date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-11-14,14.25,14.38,14.25,14.25,2867,0.888969669407405,0.897079568145859,0.888969669407405,0.888969669407405,45957.4172280075,0.0,1.0
1984-11-15,14.38,14.38,14.38,14.38,2200,0.897079568145859,0.897079568145859,0.897079568145859,0.897079568145859,35265.5451348505,0.0,1.0
1984-11-16,14.12,14.38,14.12,14.38,667,0.880859770668952,0.897079568145859,0.880859770668952,0.897079568145859,10691.8720931569,0.0,1.0
1984-11-19,14.0,14.12,14.0,14.12,2267,0.873373710294995,0.880859770668952,0.873373710294995,0.880859770668952,36339.5412821391,0.0,1.0
1984-11-20,14.38,14.38,14.38,14.38,667,0.897079568145859,0.897079568145859,0.897079568145859,0.897079568145859,10691.872093157,0.0,1.0
1984-11-21,14.12,14.38,14.12,14.38,67,0.880859770668952,0.897079568145859,0.880859770668952,0.897079568145859,1073.99614728863,0.0,1.0
1984-11-23,14.25,14.25,14.25,14.25,200,0.888969669407405,0.888969669407405,0.888969669407405,0.888969669407405,3205.95864862278,0.0,1.0
1984-11-26,14.38,14.38,14.38,14.38,200,0.897079568145859,0.897079568145859,0.897079568145859,0.897079568145859,3205.95864862277,0.0,1.0
1984-11-27,14.12,14.38,14.12,14.38,1467,0.880859770668952,0.897079568145859,0.880859770668952,0.897079568145859,23515.706687648,0.0,1.0
1984-11-28,14.0,14.25,14.0,14.12,600,0.873373710294995,0.888969669407405,0.873373710294995,0.880859770668952,9617.87594586832,0.0,1.0
1984-11-29,14.25,14.25,14.25,14.25,600,0.888969669407405,0.888969669407405,0.888969669407405,0.888969669407405,9617.87594586833,0.0,1.0
1984-11-30,14.0,14.25,14.0,14.25,867,0.873373710294995,0.888969669407405,0.873373710294995,0.888969669407405,13897.8307417797,0.0,1.0
1984-12-03,14.0,14.25,14.0,14.0,1667,0.873373710294995,0.888969669407405,0.873373710294995,0.873373710294995,26721.6653362708,0.0,1.0
1984-12-04,14.0,14.12,14.0,14.0,1000,0.873373710294995,0.880859770668952,0.873373710294995,0.873373710294995,16029.7932431139,0.0,1.0
1984-12-05,14.0,14.12,14.0,14.0,7467,0.873373710294995,0.880859770668952,0.873373710294995,0.873373710294995,119694.466146331,0.0,1.0
1984-12-06,14.0,14.0,14.0,14.0,467,0.873373710294995,0.873373710294995,0.873373710294995,0.873373710294995,7485.91344453418,0.0,1.0
1984-12-07,14.25,14.25,14.0,14.0,5800,0.888969669407405,0.888969669407405,0.873373710294995,0.873373710294995,92972.8008100605,0.0,1.0
1984-12-10,14.12,14.25,14.12,14.25,3400,0.880859770668952,0.888969669407405,0.880859770668952,0.888969669407405,54501.2970265872,0.0,1.0
1984-12-11,14.38,14.38,14.38,14.38,7600,0.897079568145859,0.897079568145859,0.897079568145859,0.897079568145859,121826.428647665,0.0,1.0
1984-12-12,14.5,14.5,14.5,14.5,6400,0.904565628519816,0.904565628519816,0.904565628519816,0.904565628519816,102590.676755929,0.0,1.0
1984-12-13,14.5,14.62,14.5,14.5,39667,0.904565628519816,0.912051688893773,0.904565628519816,0.904565628519816,635853.808574598,0.0,1.0
1984-12-14,14.5,14.75,14.5,14.5,23467,0.904565628519816,0.920161587632226,0.904565628519816,0.904565628519816,376171.158036153,0.0,1.0
1984-12-17,14.5,14.75,14.5,14.5,4400,0.904565628519816,0.920161587632226,0.904565628519816,0.904565628519816,70531.090269701,0.0,1.0
1984-12-18,14.5,14.75,14.5,14.5,2600,0.904565628519816,0.920161587632226,0.904565628519816,0.904565628519816,41677.4624320961,0.0,1.0
1984-12-19,14.75,14.75,14.75,14.75,23800,0.920161587632226,0.920161587632226,0.920161587632226,0.920161587632226,381509.07918611,0.0,1.0
1984-12-20,14.75,14.75,14.75,14.75,467,0.920161587632226,0.920161587632226,0.920161587632226,0.920161587632226,7485.91344453418,0.0,1.0
1984-12-21,14.75,14.75,14.5,14.75,600,0.920161587632226,0.920161587632226,0.904565628519816,0.920161587632226,9617.87594586833,0.0,1.0
1984-12-24,14.5,14.5,14.5,14.5,267,0.904565628519816,0.904565628519816,0.904565628519816,0.904565628519816,4279.9547959114,0.0,1.0
1984-12-26,14.75,14.75,14.75,14.75,53200,0.920161587632226,0.920161587632226,0.920161587632226,0.920161587632226,852785.000533659,0.0,1.0
1984-12-27,13.88,14.75,13.88,14.75,6667,0.865887649921038,0.920161587632226,0.865887649921038,0.920161587632226,106870.63155184,0.0,1.0
1984-12-28,14.0,14.12,14.0,14.0,1867,0.873373710294995,0.880859770668952,0.873373710294995,0.873373710294995,29927.6239848936,0.0,1.0
1984-12-31,14.12,14.12,14.12,14.12,4867,0.880859770668952,0.880859770668952,0.880859770668952,0.880859770668952,78017.0037142352,0.0,1.0
1985-01-02,14.12,14.12,14.12,14.12,1067,0.880859770668952,0.880859770668952,0.880859770668952,0.880859770668952,17103.7893904025,0.0,1.0
1985-01-03,14.0,14.12,14.0,14.12,2467,0.873373710294995,0.880859770668952,0.873373710294995,0.880859770668952,39545.4999307619,0.0,1.0
1985-01-04,14.5,14.5,14.25,14.25,2067,0.904565628519816,0.904565628519816,0.888969669407405,0.888969669407405,33133.5826335164,0.0,1.0
1985-01-07,14.5,14.5,14.5,14.5,3000,0.904565628519816,0.904565628519816,0.904565628519816,0.904565628519816,48089.3797293416,0.0,1.0
1985-01-08,14.25,14.5,14.25,14.5,667,0.888969669407405,0.904565628519816,0.888969669407405,0.904565628519816,10691.872093157,0.0,1.0
1985-01-09,14.25,14.5,14.25,14.25,4600,0.888969669407405,0.904565628519816,0.888969669407405,0.888969669407405,73737.0489183238,0.0,1.0
1985-01-10,14.5,14.5,14.5,14.5,16400,0.904565628519816,0.904565628519816,0.904565628519816,0.904565628519816,262888.609187067,0.0,1.0
1985-01-11,14.38,14.5,14.38,14.5,9067,0.897079568145859,0.904565628519816,0.897079568145859,0.904565628519816,145342.135335313,0.0,1.0
1985-01-14,14.62,14.62,14.62,14.62,9067,0.912051688893773,0.912051688893773,0.912051688893773,0.912051688893773,145342.135335314,0.0,1.0
1985-01-15,14.87,15.0,14.87,14.87,10600,0.927647648006183,0.935757546744637,0.927647648006183,0.927647648006183,169915.808377007,0.0,1.0
1985-01-16,15.62,15.62,15.62,15.62,6267,0.974435525343415,0.974435525343415,0.974435525343415,0.974435525343415,100458.714254595,0.0,1.0
1985-01-17,15.75,16.0,15.75,15.75,13000,0.982545424081869,0.99814138319428,0.982545424081869,0.982545424081869,208387.31216048,0.0,1.0
1985-01-18,15.62,16.12,15.62,15.75,8267,0.974435525343415,1.00562744356824,0.974435525343415,0.982545424081869,132518.300740822,0.0,1.0
1985-01-21,15.62,15.75,15.62,15.62,3067,0.974435525343415,0.982545424081869,0.974435525343415,0.974435525343415,49163.3758766303,0.0,1.0
1985-01-22,15.62,16.0,15.62,15.62,5200,0.974435525343415,0.99814138319428,0.974435525343415,0.974435525343415,83354.9248641922,0.0,1.0
1985-01-23,15.75,15.75,15.75,15.75,6000,0.982545424081869,0.982545424081869,0.982545424081869,0.982545424081869,96178.7594586833,0.0,1.0
1985-01-24,16.0,16.12,16.0,16.0,7200,0.99814138319428,1.00562744356824,0.99814138319428,0.99814138319428,115414.51135042,0.0,1.0
1985-01-25,16.12,16.12,15.75,16.0,7200,1.00562744356824,1.00562744356824,0.982545424081869,0.99814138319428,115414.51135042,0.0,1.0
1985-01-28,16.37,16.37,16.37,16.37,15667,1.02122340268065,1.02122340268065,1.02122340268065,1.02122340268065,251138.770739864,0.0,1.0
1985-01-29,16.37,16.5,16.37,16.37,2000,1.02122340268065,1.0293333014191,1.02122340268065,1.02122340268065,32059.5864862277,0.0,1.0
1985-01-30,16.37,16.75,16.37,16.37,4867,1.02122340268065,1.04492926053151,1.02122340268065,1.02122340268065,78017.003714235,0.0,1.0
1985-01-31,16.37,16.75,16.37,16.37,2867,1.02122340268065,1.04492926053151,1.02122340268065,1.02122340268065,45957.4172280074,0.0,1.0
1985-02-01,16.5,16.88,16.37,16.37,1200,1.0293333014191,1.05303915926996,1.02122340268065,1.02122340268065,19235.7518917367,0.0,1.0
1985-02-04,16.5,16.75,16.5,16.5,5667,1.0293333014191,1.04492926053151,1.0293333014191,1.0293333014191,90840.8383087264,0.0,1.0
1985-02-05,16.5,16.63,16.5,16.5,11667,1.0293333014191,1.03744320015755,1.0293333014191,1.0293333014191,187019.59776741,0.0,1.0
1985-02-06,16.63,16.63,16.63,16.63,1000,1.03744320015755,1.03744320015755,1.03744320015755,1.03744320015755,16029.7932431139,0.0,1.0
1985-02-07,16.63,16.63,16.63,16.63,3000,1.03744320015755,1.03744320015755,1.03744320015755,1.03744320015755,48089.3797293418,0.0,1.0
1985-02-08,16.5,16.63,16.5,16.63,4000,1.0293333014191,1.03744320015755,1.0293333014191,1.03744320015755,64119.1729724556,0.0,1.0
1985-02-11,16.5,16.75,16.5,16.5,14600,1.0293333014191,1.04492926053151,1.0293333014191,1.0293333014191,234034.981349463,0.0,1.0
1985-02-12,16.5,16.63,16.5,16.5,2200,1.0293333014191,1.03744320015755,1.0293333014191,1.0293333014191,35265.5451348506,0.0,1.0
1985-02-13,16.63,16.63,16.63,16.63,6600,1.03744320015755,1.03744320015755,1.03744320015755,1.03744320015755,105796.635404552,0.0,1.0
1985-02-14,16.5,16.63,16.5,16.63,2800,1.0293333014191,1.03744320015755,1.0293333014191,1.03744320015755,44883.4210807189,0.0,1.0
1985-02-15,16.5,16.63,16.5,16.5,5000,1.0293333014191,1.03744320015755,1.0293333014191,1.0293333014191,80148.9662155695,0.0,1.0
1985-02-19,16.63,16.63,16.63,16.63,4667,1.03744320015755,1.03744320015755,1.03744320015755,1.03744320015755,74811.0450656128,0.0,1.0
1985-02-20,16.75,17.0,16.75,16.75,15067,1.04492926053151,1.06052521964392,1.04492926053151,1.04492926053151,241520.894793997,0.0,1.0
1985-02-21,17.0,17.12,17.0,17.0,6867,1.06052521964392,1.06801128001788,1.06052521964392,1.06052521964392,110076.590200463,0.0,1.0
1985-02-22,17.0,17.12,16.88,17.0,2667,1.06052521964392,1.06801128001788,1.05303915926996,1.06052521964392,42751.4585793848,0.0,1.0
1985-02-25,16.88,17.12,16.88,17.0,1667,1.05303915926996,1.06801128001788,1.05303915926996,1.06052521964392,26721.665336271,0.0,1.0
1985-02-26,16.88,17.12,16.88,16.88,600,1.05303915926996,1.06801128001788,1.05303915926996,1.05303915926996,9617.87594586837,0.0,1.0
1985-02-27,17.12,17.12,17.12,17.12,1867,1.06801128001788,1.06801128001788,1.06801128001788,1.06801128001788,29927.6239848936,0.0,1.0
1985-02-28,17.12,17.12,17.12,17.12,667,1.06801128001788,1.06801128001788,1.06801128001788,1.06801128001788,10691.8720931569,0.0,1.0
1985-03-01,17.0,17.12,16.88,17.12,1600,1.06052521964392,1.06801128001788,1.05303915926996,1.06801128001788,25647.6691889822,0.0,1.0
1985-03-04,17.0,17.0,17.0,17.0,667,1.06052521964392,1.06052521964392,1.06052521964392,1.06052521964392,10691.872093157,0.0,1.0
1985-03-05,17.0,17.0,17.0,17.0,10200,1.06052521964392,1.06052521964392,1.06052521964392,1.06052521964392,163503.891079762,0.0,1.0
1985-03-06,17.62,18.0,17.62,17.62,17800,1.0992031982427,1.12290905609356,1.0992031982427,1.0992031982427,285330.319727427,0.0,1.0
1985-03-07,18.0,18.0,18.0,18.0,5467,1.12290905609356,1.12290905609356,1.12290905609356,1.12290905609356,87634.8796601039,0.0,1.0
1985-03-08,18.0,18.0,17.62,18.0,33067,1.12290905609356,1.12290905609356,1.0992031982427,1.12290905609356,530057.173170049,0.0,1.0
1985-03-11,18.0,18.0,18.0,18.0,34600,1.12290905609356,1.12290905609356,1.12290905609356,1.12290905609356,554630.846211742,0.0,1.0
1985-03-12,17.87,17.87,17.87,17.87,47267,1.11479915735511,1.11479915735511,1.11479915735511,1.11479915735511,757680.237222264,0.0,1.0
1985-03-13,17.87,18.0,17.87,17.87,36800,1.11479915735511,1.12290905609356,1.11479915735511,1.11479915735511,589896.391346591,0.0,1.0
1985-03-14,17.87,18.0,17.75,17.87,9867,1.11479915735511,1.12290905609356,1.10731309698115,1.11479915735511,158165.969929805,0.0,1.0
1985-03-15,17.87,17.87,17.87,17.87,0,1.11479915735511,1.11479915735511,1.11479915735511,1.11479915735511,0,0.0,1.0
1985-03-18,18.0,18.25,18.0,18.0,4600,1.12290905609356,1.13850501520598,1.12290905609356,1.12290905609356,73737.0489183241,0.0,1.0
1985-03-19,19.12,19.12,19.12,19.12,34067,1.19277895291716,1.19277895291716,1.19277895291716,1.19277895291716,546086.966413162,0.0,1.0
1985-03-20,19.0,19.12,19.0,19.12,42067,1.18529289254321,1.19277895291716,1.18529289254321,1.19277895291716,674325.31235807,0.0,1.0
1985-03-21,18.62,19.0,18.62,19.0,15400,1.16158703469234,1.18529289254321,1.16158703469234,1.18529289254321,246858.815943954,0.0,1.0
1985-03-22,18.62,18.62,18.62,18.62,0,1.16158703469234,1.16158703469234,1.16158703469234,1.16158703469234,0,0.0,1.0
1985-03-25,19.0,19.0,19.0,19.0,1067,1.18529289254321,1.18529289254321,1.18529289254321,1.18529289254321,17103.7893904025,0.0,1.0
1985-03-26,18.62,19.0,18.62,19.0,21400,1.16158703469234,1.18529289254321,1.16158703469234,1.18529289254321,343037.575402638,0.0,1.0
1985-03-27,18.62,18.75,18.62,18.62,17467,1.16158703469234,1.1696969334308,1.16158703469234,1.16158703469234,279992.398577471,0.0,1.0
1985-03-28,18.62,18.62,18.62,18.62,4600,1.16158703469234,1.16158703469234,1.16158703469234,1.16158703469234,73737.048918324,0.0,1.0
1985-03-29,18.62,18.62,18.62,18.62,0,1.16158703469234,1.16158703469234,1.16158703469234,1.16158703469234,0,0.0,1.0
1985-04-01,18.38,18.62,18.38,18.62,7667,1.14661491394443,1.16158703469234,1.14661491394443,1.16158703469234,122900.424794954,0.0,1.0
1985-04-02,18.38,18.62,18.38,18.38,2200,1.14661491394443,1.16158703469234,1.14661491394443,1.14661491394443,35265.5451348505,0.0,1.0
1985-04-03,18.38,18.62,18.25,18.38,6867,1.14661491394443,1.16158703469234,1.13850501520598,1.14661491394443,110076.590200463,0.0,1.0
1985-04-04,18.38,18.38,18.38,18.38,0,1.14661491394443,1.14661491394443,1.14661491394443,1.14661491394443,0,0.0,1.0
1985-04-08,18.25,18.38,18.25,18.25,1800,1.13850501520598,1.14661491394443,1.13850501520598,1.13850501520598,28853.6278376049,0.0,1.0
1985-04-09,18.38,18.38,18.38,18.38,9200,1.14661491394443,1.14661491394443,1.14661491394443,1.14661491394443,147474.097836648,0.0,1.0
1985-04-10,18.25,18.38,18.25,18.38,2067,1.13850501520598,1.14661491394443,1.13850501520598,1.14661491394443,33133.5826335162,0.0,1.0
1985-04-11,18.0,18.25,18.0,18.25,3067,1.12290905609356,1.13850501520598,1.12290905609356,1.13850501520598,49163.3758766305,0.0,1.0
1985-04-12,18.0,18.0,18.0,18.0,0,1.12290905609356,1.12290905609356,1.12290905609356,1.12290905609356,0,0.0,1.0
1985-04-15,17.75,18.0,17.75,18.0,1800,1.10731309698115,1.12290905609356,1.10731309698115,1.12290905609356,28853.6278376051,0.0,1.0
1985-04-16,18.0,18.25,18.0,18.0,13200,1.12290905609356,1.13850501520598,1.12290905609356,1.12290905609356,211593.270809104,0.0,1.0
1985-04-17,18.38,18.38,18.38,18.38,6067,1.14661491394443,1.14661491394443,1.14661491394443,1.14661491394443,97252.7556059718,0.0,1.0
1985-04-18,18.25,18.38,18.13,18.38,4267,1.13850501520598,1.14661491394443,1.13101895483202,1.14661491394443,68399.1277683666,0.0,1.0
1985-04-19,18.25,18.25,18.25,18.25,0,1.13850501520598,1.13850501520598,1.13850501520598,1.13850501520598,0,0.0,1.0
1985-04-22,18.38,18.62,18.38,18.62,8800,1.14661491394443,1.16158703469234,1.14661491394443,1.16158703469234,141062.180539402,0.0,1.0
1985-04-23,19.75,19.75,19.75,19.75,48000,1.23208076988044,1.23208076988044,1.23208076988044,1.23208076988044,769430.075669465,0.0,1.0
1985-04-24,19.75,19.88,19.75,19.75,9200,1.23208076988044,1.24019066861889,1.23208076988044,1.23208076988044,147474.097836648,0.0,1.0
1985-04-25,20.12,20.12,19.5,19.75,9067,1.25516278936681,1.25516278936681,1.21648481076803,1.23208076988044,145342.135335313,0.0,1.0
1985-04-26,20.12,20.12,20.12,20.12,0,1.25516278936681,1.25516278936681,1.25516278936681,1.25516278936681,0,0.0,1.0
1985-04-29,19.88,20.25,19.88,20.12,8867,1.24019066861889,1.26327268810526,1.24019066861889,1.25516278936681,142136.176686691,0.0,1.0
1985-04-30,19.75,19.88,19.75,19.88,14200,1.23208076988044,1.24019066861889,1.23208076988044,1.24019066861889,227623.064052217,0.0,1.0
1985-05-01,19.5,19.75,19.5,19.75,8267,1.21648481076803,1.23208076988044,1.21648481076803,1.23208076988044,132518.300740822,0.0,1.0
1985-05-02,19.5,19.63,19.5,19.5,1600,1.21648481076803,1.22459470950648,1.21648481076803,1.21648481076803,25647.6691889822,0.0,1.0
1985-05-03,19.63,19.63,19.5,19.5,4000,1.22459470950648,1.22459470950648,1.21648481076803,1.21648481076803,64119.1729724556,0.0,1.0
1985-05-06,19.63,19.63,19.63,19.63,3067,1.22459470950648,1.22459470950648,1.22459470950648,1.22459470950648,49163.3758766303,0.0,1.0
1985-05-07,19.75,19.75,19.75,19.75,1867,1.23208076988044,1.23208076988044,1.23208076988044,1.23208076988044,29927.6239848936,0.0,1.0
1985-05-08,20.25,20.25,20.25,20.25,6867,1.26327268810526,1.26327268810526,1.26327268810526,1.26327268810526,110076.590200463,0.0,1.0
1985-05-09,21.0,21.25,21.0,21.0,38600,1.31006056544249,1.3256565245549,1.31006056544249,1.31006056544249,618750.019184197,0.0,1.0
1985-05-10,22.75,22.75,21.0,21.0,33400,1.41923227922937,1.41923227922937,1.31006056544249,1.31006056544249,535395.094320002,0.0,1.0
1985-05-13,22.88,22.88,22.88,22.88,17000,1.42734217796782,1.42734217796782,1.42734217796782,1.42734217796782,272506.485132936,0.0,1.0
1985-05-14,22.88,23.12,22.88,22.88,54800,1.42734217796782,1.44231429871573,1.42734217796782,1.42734217796782,878432.66972264,0.0,1.0
1985-05-15,22.5,23.0,22.5,22.88,17000,1.40363632011696,1.43482823834178,1.40363632011696,1.42734217796782,272506.485132935,0.0,1.0
1985-05-16,22.5,22.5,22.5,22.5,21600,1.40363632011696,1.40363632011696,1.40363632011696,1.40363632011696,346243.534051259,0.0,1.0
1985-05-17,22.5,22.5,22.37,22.5,7000,1.40363632011696,1.40363632011696,1.3955264213785,1.40363632011696,112208.552701797,0.0,1.0
1985-05-20,24.75,25.0,24.75,24.75,35067,1.54399995212865,1.55959591124106,1.54399995212865,1.54399995212865,562116.759656275,0.0,1.0
1985-05-21,24.62,25.0,24.62,24.75,11667,1.5358900533902,1.55959591124106,1.5358900533902,1.54399995212865,187019.597767409,0.0,1.0
1985-05-22,24.62,24.75,24.62,24.62,14467,1.5358900533902,1.54399995212865,1.5358900533902,1.5358900533902,231903.018848128,0.0,1.0
1985-05-23,25.0,25.0,25.0,25.0,6600,1.55959591124106,1.55959591124106,1.55959591124106,1.55959591124106,105796.635404552,0.0,1.0
1985-05-24,25.0,25.0,25.0,25.0,4867,1.55959591124106,1.55959591124106,1.55959591124106,1.55959591124106,78017.0037142353,0.0,1.0
1985-05-28,25.0,25.0,25.0,25.0,7867,1.55959591124106,1.55959591124106,1.55959591124106,1.55959591124106,126106.383443577,0.0,1.0
1985-05-29,24.25,24.62,24.25,24.62,4000,1.51280803390383,1.5358900533902,1.51280803390383,1.5358900533902,64119.1729724555,0.0,1.0
1985-05-30,24.13,24.38,24.13,24.25,4800,1.50532197352987,1.52091793264228,1.50532197352987,1.51280803390383,76943.0075669467,0.0,1.0
1985-05-31,24.0,24.13,24.0,24.13,5200,1.49721207479142,1.50532197352987,1.49721207479142,1.50532197352987,83354.9248641921,0.0,1.0
1985-06-03,23.25,24.13,23.25,24.0,28200,1.45042419745419,1.50532197352987,1.45042419745419,1.49721207479142,452040.169455811,0.0,1.0
1985-06-04,25.63,25.75,25.63,25.63,32067,1.59889772820434,1.60638378857829,1.59889772820434,1.59889772820434,514027.379926932,0.0,1.0
1985-06-05,26.62,26.87,26.62,26.62,16267,1.66065772628948,1.67625368540189,1.66065772628948,1.66065772628948,260756.646685734,0.0,1.0
1985-06-06,26.38,27.38,26.38,26.62,17267,1.64568560554157,1.70806944199121,1.64568560554157,1.66065772628948,276786.439928847,0.0,1.0
1985-06-07,26.62,26.62,26.62,26.62,3400,1.66065772628948,1.66065772628948,1.66065772628948,1.66065772628948,54501.2970265873,0.0,1.0
1985-06-10,26.5,26.87,26.5,26.62,8600,1.65317166591553,1.67625368540189,1.65317166591553,1.66065772628948,137856.221890779,0.0,1.0
1985-06-11,26.5,26.5,26.5,26.5,17067,1.65317166591553,1.65317166591553,1.65317166591553,1.65317166591553,273580.481280224,0.0,1.0
1985-06-12,26.25,26.62,26.25,26.5,7800,1.63757570680311,1.66065772628948,1.63757570680311,1.65317166591553,125032.387296289,0.0,1.0
1985-06-13,26.25,26.25,26.25,26.25,4867,1.63757570680311,1.63757570680311,1.63757570680311,1.63757570680311,78017.0037142355,0.0,1.0
1985-06-14,26.62,26.62,26.62,26.62,9600,1.66065772628948,1.66065772628948,1.66065772628948,1.66065772628948,153886.015133893,0.0,1.0
1985-06-17,26.5,26.75,26.5,26.62,13400,1.65317166591553,1.66876762502794,1.65317166591553,1.66065772628948,214799.229457725,0.0,1.0
1985-06-18,26.5,26.75,26.5,26.5,8800,1.65317166591553,1.66876762502794,1.65317166591553,1.65317166591553,141062.180539402,0.0,1.0
1985-06-19,26.62,26.62,26.62,26.62,8400,1.66065772628948,1.66065772628948,1.66065772628948,1.66065772628948,134650.263242157,0.0,1.0
1985-06-20,26.5,26.62,26.5,26.62,2667,1.65317166591553,1.66065772628948,1.65317166591553,1.66065772628948,42751.4585793846,0.0,1.0
1985-06-21,26.5,26.62,26.5,26.5,3600,1.65317166591553,1.66065772628948,1.65317166591553,1.65317166591553,57707.2556752098,0.0,1.0
1985-06-24,26.5,26.62,26.5,26.5,12600,1.65317166591553,1.66065772628948,1.65317166591553,1.65317166591553,201975.394863234,0.0,1.0
1985-06-25,18.25,18.38,18.25,18.25,11400,1.70775752280896,1.71992237091664,1.70775752280896,1.70775752280896,121826.428647666,0.0,1.5
1985-06-26,17.5,18.5,17.5,18.25,31200,1.63757570680311,1.73115146147758,1.63757570680311,1.70775752280896,333419.69945677,0.0,1.0
1985-06-27,17.75,17.75,17.75,17.75,28700,1.66096964547173,1.66096964547173,1.66096964547173,1.66096964547173,306703.377384912,0.0,1.0
1985-06-28,18.38,19.0,18.38,18.38,25000,1.71992237091664,1.77793933881481,1.71992237091664,1.71992237091664,267163.220718565,0.0,1.0
1985-07-01,17.88,18.38,17.88,18.38,9400,1.67313449357941,1.71992237091664,1.67313449357941,1.71992237091664,100453.37099018,0.0,1.0
1985-07-02,17.88,17.88,17.88,17.88,56000,1.67313449357941,1.67313449357941,1.67313449357941,1.67313449357941,598445.614409585,0.0,1.0
1985-07-03,17.88,17.88,17.88,17.88,8000,1.67313449357941,1.67313449357941,1.67313449357941,1.67313449357941,85492.2306299407,0.0,1.0
1985-07-05,17.75,17.88,17.75,17.88,11600,1.66096964547173,1.67313449357941,1.66096964547173,1.67313449357941,123963.734413414,0.0,1.0
1985-07-08,17.56,17.75,17.56,17.75,18400,1.64319025208358,1.66096964547173,1.64319025208358,1.66096964547173,196632.130448864,0.0,1.0
1985-07-09,17.56,17.56,17.56,17.56,3700,1.64319025208358,1.64319025208358,1.64319025208358,1.64319025208358,39540.1566663476,0.0,1.0
1985-07-10,17.56,17.56,17.56,17.56,9100,1.64319025208358,1.64319025208358,1.64319025208358,1.64319025208358,97247.4123415577,0.0,1.0
1985-07-11,17.56,17.56,17.56,17.56,8600,1.64319025208358,1.64319025208358,1.64319025208358,1.64319025208358,91904.1479271864,0.0,1.0
1985-07-12,17.5,17.56,17.5,17.56,17400,1.63757570680311,1.64319025208358,1.63757570680311,1.64319025208358,185945.601620122,0.0,1.0
1985-07-15,17.56,17.56,17.56,17.56,7200,1.64319025208358,1.64319025208358,1.64319025208358,1.64319025208358,76943.0075669467,0.0,1.0
1985-07-16,17.56,17.88,17.56,17.56,23500,1.64319025208358,1.67313449357941,1.64319025208358,1.64319025208358,251133.427475451,0.0,1.0
1985-07-17,19.0,19.12,19.0,19.0,701000,1.77793933881481,1.78916842937575,1.77793933881481,1.77793933881481,7491256.70894855,0.0,1.0
1985-07-18,19.56,19.75,19.56,19.56,170900,1.83034176143251,1.84812115482066,1.83034176143251,1.83034176143251,1826327.77683211,0.0,1.0
1985-07-19,19.56,19.88,19.56,19.56,81400,1.83034176143251,1.86028600292834,1.83034176143251,1.83034176143251,869883.446659646,0.0,1.0
1985-07-22,20.56,20.75,20.56,20.56,122200,1.92391751610697,1.94169690949512,1.92391751610697,1.92391751610697,1305893.82287235,0.0,1.0
1985-07-23,21.38,21.5,21.38,21.38,211200,2.00064963494003,2.01187872550097,2.00064963494003,2.00064963494003,2256994.88863044,0.0,1.0
1985-07-24,20.88,21.56,20.88,21.38,155100,1.9538617576028,2.01749327078144,1.9538617576028,2.00064963494003,1657480.62133798,0.0,1.0
1985-07-25,21.12,21.75,21.12,21.12,93400,1.97631993872467,2.03527266416959,1.97631993872467,1.97631993872467,998121.792604559,0.0,1.0
1985-07-26,19.88,21.0,19.88,21.0,68200,1.86028600292834,1.96509084816374,1.86028600292834,1.96509084816374,728821.266120244,0.0,1.0
1985-07-29,19.38,19.88,19.38,19.88,58300,1.81349812559111,1.86028600292834,1.81349812559111,1.86028600292834,623024.630715691,0.0,1.0
1985-07-30,20.38,20.38,20.38,20.38,81500,1.90707388026557,1.90707388026557,1.90707388026557,1.90707388026557,870952.099542521,0.0,1.0
1985-07-31,19.5,20.38,19.5,20.38,204500,1.82472721615204,1.90707388026557,1.82472721615204,1.90707388026557,2185395.14547786,0.0,1.0
1985-08-01,18.38,19.56,18.38,19.5,386900,1.71992237091664,1.83034176143251,1.71992237091664,1.82472721615204,4134618.00384051,0.0,1.0
1985-08-02,19.25,19.25,19.25,19.25,103500,1.80133327748343,1.80133327748343,1.80133327748343,1.80133327748343,1106055.73377486,0.0,1.0
1985-08-05,19.12,19.38,19.12,19.25,76300,1.78916842937575,1.81349812559111,1.78916842937575,1.80133327748343,815382.149633057,0.0,1.0
1985-08-06,19.0,19.25,19.0,19.12,43100,1.77793933881481,1.80133327748343,1.77793933881481,1.78916842937575,460589.392518805,0.0,1.0
1985-08-07,18.56,18.88,18.56,18.88,24700,1.73676600675805,1.76671024825387,1.73676600675805,1.76671024825387,263957.262069941,0.0,1.0
1985-08-08,18.38,18.75,18.38,18.56,94100,1.71992237091664,1.75454540014619,1.71992237091664,1.73676600675805,1005602.36278468,0.0,1.0
1985-08-09,18.38,18.38,18.38,18.38,37400,1.71992237091664,1.71992237091664,1.71992237091664,1.71992237091664,399676.178194973,0.0,1.0
1985-08-12,18.12,18.38,18.12,18.38,13600,1.69559267470128,1.71992237091664,1.69559267470128,1.71992237091664,145336.792070899,0.0,1.0
1985-08-13,18.25,18.25,18.25,18.25,33100,1.70775752280896,1.70775752280896,1.70775752280896,1.70775752280896,353724.10423138,0.0,1.0
1985-08-14,18.0,18.12,18.0,18.12,9600,1.68436358414035,1.69559267470128,1.68436358414035,1.69559267470128,102590.676755929,0.0,1.0
1985-08-15,18.5,18.5,18.5,18.5,23500,1.73115146147758,1.73115146147758,1.73115146147758,1.73115146147758,251133.427475451,0.0,1.0
1985-08-16,18.12,18.38,18.12,18.38,12600,1.69559267470128,1.71992237091664,1.69559267470128,1.71992237091664,134650.263242157,0.0,1.0
1985-08-19,17.88,18.25,17.88,18.12,15900,1.67313449357941,1.70775752280896,1.67313449357941,1.69559267470128,169915.808377007,0.0,1.0
1985-08-20,17.75,18.0,17.75,17.88,5800,1.66096964547173,1.68436358414035,1.66096964547173,1.67313449357941,61981.867206707,0.0,1.0
1985-08-21,17.5,18.0,17.5,17.75,42700,1.63757570680311,1.68436358414035,1.63757570680311,1.66096964547173,456314.78098731,0.0,1.0
1985-08-22,16.38,17.25,16.38,17.25,53500,1.53277086156772,1.6141817681345,1.53277086156772,1.6141817681345,571729.292337726,0.0,1.0
1985-08-23,16.38,16.56,16.38,16.38,100800,1.53277086156772,1.54961449740912,1.53277086156772,1.53277086156772,1077202.10593725,0.0,1.0
1985-08-26,16.25,16.56,16.25,16.38,67500,1.52060601346004,1.54961449740912,1.52060601346004,1.53277086156772,721340.695940122,0.0,1.0
1985-08-27,15.56,16.5,15.56,16.25,42400,1.45603874273466,1.54399995212865,1.45603874273466,1.52060601346004,453108.822338684,0.0,1.0
1985-08-28,16.0,16.12,16.0,16.0,130200,1.49721207479142,1.50844116535236,1.49721207479142,1.49721207479142,1391386.05350228,0.0,1.0
1985-08-29,16.25,16.25,16.25,16.25,35700,1.52060601346004,1.52060601346004,1.52060601346004,1.52060601346004,381509.079186109,0.0,1.0
1985-08-30,15.25,16.12,15.25,16.12,326500,1.42703025878557,1.50844116535236,1.42703025878557,1.50844116535236,3489151.66258446,0.0,1.0
1985-09-03,15.75,16.0,15.75,15.75,113800,1.4738181361228,1.49721207479142,1.4738181361228,1.4738181361228,1216126.98071091,0.0,1.0
1985-09-04,16.5,16.5,16.5,16.5,33500,1.54399995212865,1.54399995212865,1.54399995212865,1.54399995212865,357998.715762877,0.0,1.0
1985-09-05,16.5,16.5,16.5,16.5,75100,1.54399995212865,1.54399995212865,1.54399995212865,1.54399995212865,802558.315038569,0.0,1.0
1985-09-06,16.5,16.5,16.5,16.5,92400,1.54399995212865,1.54399995212865,1.54399995212865,1.54399995212865,987435.263775815,0.0,1.0
1985-09-09,16.88,17.0,16.88,16.88,102000,1.57955873890495,1.59078782946588,1.57955873890495,1.57955873890495,1090025.94053174,0.0,1.0
1985-09-10,16.88,16.88,16.88,16.88,68100,1.57955873890495,1.57955873890495,1.57955873890495,1.57955873890495,727752.613237369,0.0,1.0
1985-09-11,16.56,16.88,16.56,16.88,49100,1.54961449740912,1.57955873890495,1.54961449740912,1.57955873890495,524708.56549126,0.0,1.0
1985-09-12,16.56,16.75,16.56,16.56,46800,1.54961449740912,1.56739389079727,1.54961449740912,1.54961449740912,500129.549185153,0.0,1.0
1985-09-13,16.25,16.56,16.25,16.56,255100,1.52060601346004,1.54961449740912,1.52060601346004,1.54961449740912,2726133.50421222,0.0,1.0
1985-09-16,16.12,16.25,16.12,16.25,34800,1.50844116535236,1.52060601346004,1.50844116535236,1.52060601346004,371891.203240241,0.0,1.0
1985-09-17,15.75,16.25,15.75,16.12,161700,1.4738181361228,1.52060601346004,1.4738181361228,1.50844116535236,1728011.71160768,0.0,1.0
1985-09-18,15.88,16.0,15.88,15.88,21200,1.48598298423048,1.49721207479142,1.48598298423048,1.48598298423048,226554.411169343,0.0,1.0
1985-09-19,15.75,15.88,15.75,15.88,9200,1.4738181361228,1.48598298423048,1.4738181361228,1.48598298423048,98316.065224432,0.0,1.0
1985-09-20,15.88,15.88,15.88,15.88,69700,1.48598298423048,1.48598298423048,1.48598298423048,1.48598298423048,744851.05936336,0.0,1.0
1985-09-23,15.56,15.88,15.56,15.88,18300,1.45603874273466,1.48598298423048,1.45603874273466,1.48598298423048,195563.477565989,0.0,1.0
1985-09-24,15.75,15.88,15.75,15.75,39400,1.4738181361228,1.48598298423048,1.4738181361228,1.4738181361228,421049.235852459,0.0,1.0
1985-09-25,15.5,15.88,15.5,15.75,10100,1.45042419745419,1.48598298423048,1.45042419745419,1.4738181361228,107933.9411703,0.0,1.0
1985-09-26,15.0,15.56,15.0,15.5,134000,1.40363632011696,1.45603874273466,1.40363632011696,1.45042419745419,1431994.8630515,0.0,1.0
1985-09-30,14.88,15.12,14.88,15.12,29900,1.39240722955602,1.41486541067789,1.39240722955602,1.41486541067789,319527.211979403,0.0,1.0
1985-10-01,14.88,15.0,14.88,14.88,45800,1.39240722955602,1.40363632011696,1.39240722955602,1.39240722955602,489443.02035641,0.0,1.0
1985-10-02,14.88,14.88,14.88,14.88,11800,1.39240722955602,1.39240722955602,1.39240722955602,1.39240722955602,126101.040179163,0.0,1.0
1985-10-03,14.75,14.88,14.75,14.88,19200,1.38024238144834,1.39240722955602,1.38024238144834,1.39240722955602,205181.353511858,0.0,1.0
1985-10-04,14.5,14.88,14.5,14.75,59100,1.35684844277972,1.39240722955602,1.35684844277972,1.38024238144834,631573.853778688,0.0,1.0
1985-10-07,14.38,14.5,14.38,14.5,11000,1.34561935221879,1.35684844277972,1.34561935221879,1.35684844277972,117551.817116168,0.0,1.0
1985-10-08,14.5,14.5,14.5,14.5,97400,1.35684844277972,1.35684844277972,1.35684844277972,1.35684844277972,1040867.90791953,0.0,1.0
1985-10-09,14.5,14.88,14.5,14.5,87000,1.35684844277972,1.39240722955602,1.35684844277972,1.35684844277972,929728.008100607,0.0,1.0
1985-10-10,15.0,15.0,15.0,15.0,40000,1.40363632011696,1.40363632011696,1.40363632011696,1.40363632011696,427461.153149702,0.0,1.0
1985-10-11,15.5,15.5,15.5,15.5,47500,1.45042419745419,1.45042419745419,1.45042419745419,1.45042419745419,507610.119365272,0.0,1.0
1985-10-14,14.38,14.88,14.38,14.88,141900,1.34561935221879,1.39240722955602,1.34561935221879,1.39240722955602,1516418.44079857,0.0,1.0
1985-10-15,14.56,14.88,14.56,14.56,48300,1.36246298806019,1.39240722955602,1.36246298806019,1.36246298806019,516159.342428267,0.0,1.0
1985-10-16,14.75,14.75,14.75,14.75,23800,1.38024238144834,1.38024238144834,1.38024238144834,1.38024238144834,254339.386124073,0.0,1.0
1985-10-17,15.0,15.0,15.0,15.0,36400,1.40363632011696,1.40363632011696,1.40363632011696,1.40363632011696,388989.649366229,0.0,1.0
1985-10-18,15.25,15.25,15.25,15.25,46700,1.42703025878557,1.42703025878557,1.42703025878557,1.42703025878557,499060.896302279,0.0,1.0
1985-10-21,15.88,16.0,15.88,15.88,43000,1.48598298423048,1.49721207479142,1.48598298423048,1.48598298423048,459520.739635932,0.0,1.0
1985-10-22,15.75,15.88,15.75,15.88,8000,1.4738181361228,1.48598298423048,1.4738181361228,1.48598298423048,85492.2306299409,0.0,1.0
1985-10-23,16.25,16.25,16.25,16.25,52000,1.52060601346004,1.52060601346004,1.52060601346004,1.52060601346004,555699.499094613,0.0,1.0
1985-10-24,16.38,16.5,16.38,16.38,6100,1.53277086156772,1.54399995212865,1.53277086156772,1.53277086156772,65187.8258553296,0.0,1.0
1985-10-25,16.5,16.5,16.5,16.5,9400,1.54399995212865,1.54399995212865,1.54399995212865,1.54399995212865,100453.37099018,0.0,1.0
1985-10-28,16.12,16.38,16.12,16.38,41700,1.50844116535236,1.53277086156772,1.50844116535236,1.53277086156772,445628.252158564,0.0,1.0
1985-10-29,16.0,16.12,16.0,16.12,210800,1.49721207479142,1.50844116535236,1.49721207479142,1.50844116535236,2252720.27709894,0.0,1.0
1985-10-30,16.5,16.5,16.5,16.5,31600,1.54399995212865,1.54399995212865,1.54399995212865,1.54399995212865,337694.310988266,0.0,1.0
1985-10-31,16.25,16.5,16.25,16.5,12400,1.52060601346004,1.54399995212865,1.52060601346004,1.54399995212865,132512.957476408,0.0,1.0
1985-11-01,16.12,16.25,16.12,16.25,34600,1.50844116535236,1.52060601346004,1.50844116535236,1.52060601346004,369753.897474492,0.0,1.0
1985-11-04,16.25,16.38,16.25,16.25,22200,1.52060601346004,1.53277086156772,1.52060601346004,1.52060601346004,237240.939998085,0.0,1.0
1985-11-05,16.12,16.25,16.12,16.25,16000,1.50844116535236,1.52060601346004,1.50844116535236,1.52060601346004,170984.461259881,0.0,1.0
1985-11-06,16.0,16.25,16.0,16.12,2500,1.49721207479142,1.52060601346004,1.49721207479142,1.50844116535236,26716.3220718564,0.0,1.0
1985-11-07,16.25,16.25,16.25,16.25,7700,1.52060601346004,1.52060601346004,1.52060601346004,1.52060601346004,82286.2719813176,0.0,1.0
1985-11-08,16.75,16.75,16.75,16.75,68600,1.56739389079727,1.56739389079727,1.56739389079727,1.56739389079727,733095.87765174,0.0,1.0
1985-11-11,16.56,16.56,16.56,16.56,2600,1.54961449740912,1.54961449740912,1.54961449740912,1.54961449740912,27784.9749547307,0.0,1.0
1985-11-12,16.75,16.75,16.75,16.75,91900,1.56739389079727,1.56739389079727,1.56739389079727,1.56739389079727,982091.999361442,0.0,1.0
1985-11-13,17.0,17.0,17.0,17.0,17700,1.59078782946588,1.59078782946588,1.59078782946588,1.59078782946588,189151.560268744,0.0,1.0
1985-11-14,17.12,17.25,17.12,17.12,10400,1.60201692002682,1.6141817681345,1.60201692002682,1.60201692002682,111139.899818923,0.0,1.0
1985-11-15,17.25,17.25,17.25,17.25,3700,1.6141817681345,1.6141817681345,1.6141817681345,1.6141817681345,39540.1566663475,0.0,1.0
1985-11-18,16.88,17.25,16.88,17.25,7600,1.57955873890495,1.6141817681345,1.57955873890495,1.6141817681345,81217.6190984435,0.0,1.0
1985-11-19,17.0,17.12,17.0,17.0,13800,1.59078782946588,1.60201692002682,1.59078782946588,1.59078782946588,147474.097836648,0.0,1.0
1985-11-20,17.12,17.25,17.12,17.12,11700,1.60201692002682,1.6141817681345,1.60201692002682,1.60201692002682,125032.387296288,0.0,1.0
1985-11-21,17.56,17.88,17.56,17.56,19000,1.64319025208358,1.67313449357941,1.64319025208358,1.64319025208358,203044.047746109,0.0,1.0
1985-11-22,17.75,18.0,17.56,17.56,10800,1.66096964547173,1.68436358414035,1.64319025208358,1.64319025208358,115414.51135042,0.0,1.0
1985-11-25,17.38,17.88,17.38,17.75,23800,1.62634661624218,1.67313449357941,1.62634661624218,1.66096964547173,254339.386124073,0.0,1.0
1985-11-26,17.56,17.56,17.25,17.38,17900,1.64319025208358,1.64319025208358,1.6141817681345,1.62634661624218,191288.866034493,0.0,1.0
1985-11-27,17.25,17.5,17.25,17.5,8400,1.6141817681345,1.63757570680311,1.6141817681345,1.63757570680311,89766.8421614376,0.0,1.0
1985-11-29,17.5,17.56,17.38,17.38,22800,1.63757570680311,1.64319025208358,1.62634661624218,1.62634661624218,243652.857295332,0.0,1.0
1985-12-02,17.25,17.56,17.25,17.5,17700,1.6141817681345,1.64319025208358,1.6141817681345,1.63757570680311,189151.560268744,0.0,1.0
1985-12-03,16.88,17.25,16.75,17.25,9200,1.57955873890495,1.6141817681345,1.56739389079727,1.6141817681345,98316.0652244316,0.0,1.0
1985-12-04,16.88,17.12,16.75,16.88,15400,1.57955873890495,1.60201692002682,1.56739389079727,1.57955873890495,164572.543962636,0.0,1.0
1985-12-05,17.0,17.12,16.75,16.88,81700,1.59078782946588,1.60201692002682,1.56739389079727,1.57955873890495,873089.405308271,0.0,1.0
1985-12-06,16.56,17.12,16.5,17.0,78000,1.54961449740912,1.60201692002682,1.54399995212865,1.59078782946588,833549.248641921,0.0,1.0
1985-12-09,16.75,16.88,16.56,16.56,15800,1.56739389079727,1.57955873890495,1.54961449740912,1.54961449740912,168847.155494133,0.0,1.0
1985-12-10,16.56,16.75,16.38,16.75,9700,1.54961449740912,1.56739389079727,1.53277086156772,1.56739389079727,103659.329638803,0.0,1.0
1985-12-11,16.75,16.75,16.38,16.56,59800,1.56739389079727,1.56739389079727,1.53277086156772,1.54961449740912,639054.423958805,0.0,1.0
1985-12-12,16.75,16.75,16.5,16.75,35600,1.56739389079727,1.56739389079727,1.54399995212865,1.56739389079727,380440.426303235,0.0,1.0
1985-12-13,16.5,16.75,16.38,16.75,21600,1.54399995212865,1.56739389079727,1.53277086156772,1.56739389079727,230829.02270084,0.0,1.0
1985-12-16,16.56,16.56,16.38,16.5,21400,1.54961449740912,1.54961449740912,1.53277086156772,1.54399995212865,228691.716935091,0.0,1.0
1985-12-17,16.56,16.56,16.38,16.56,28800,1.54961449740912,1.54961449740912,1.53277086156772,1.54961449740912,307772.030267786,0.0,1.0
1985-12-18,16.5,16.56,16.38,16.56,10000,1.54399995212865,1.54961449740912,1.53277086156772,1.54961449740912,106865.288287426,0.0,1.0
1985-12-19,16.5,16.56,16.38,16.5,13000,1.54399995212865,1.54961449740912,1.53277086156772,1.54399995212865,138924.874773654,0.0,1.0
1985-12-20,16.5,16.56,16.5,16.5,6300,1.54399995212865,1.54961449740912,1.54399995212865,1.54399995212865,67325.1316210783,0.0,1.0
1985-12-23,16.75,16.88,16.5,16.5,45700,1.56739389079727,1.57955873890495,1.54399995212865,1.54399995212865,488374.367473535,0.0,1.0
1985-12-24,16.75,16.88,16.75,16.75,6200,1.56739389079727,1.57955873890495,1.56739389079727,1.56739389079727,66256.4787382039,0.0,1.0
1985-12-26,17.5,17.5,16.75,16.75,55200,1.63757570680311,1.63757570680311,1.56739389079727,1.56739389079727,589896.391346592,0.0,1.0
1985-12-27,17.5,17.75,17.5,17.5,13700,1.63757570680311,1.66096964547173,1.63757570680311,1.63757570680311,146405.444953774,0.0,1.0
1985-12-30,17.56,17.88,17.5,17.5,14600,1.64319025208358,1.67313449357941,1.63757570680311,1.63757570680311,156023.320899642,0.0,1.0
1985-12-31,18.25,18.38,17.56,17.56,44800,1.70775752280896,1.71992237091664,1.64319025208358,1.64319025208358,478756.491527668,0.0,1.0
1986-01-02,18.56,18.75,18.25,18.25,21000,1.73676600675805,1.75454540014619,1.70775752280896,1.70775752280896,224417.105403594,0.0,1.0
1986-01-03,18.5,18.75,18.5,18.56,8200,1.73115146147758,1.75454540014619,1.73115146147758,1.73676600675805,87629.5363956891,0.0,1.0
1986-01-06,18.12,18.5,17.88,18.5,24500,1.69559267470128,1.73115146147758,1.67313449357941,1.73115146147758,261819.956304194,0.0,1.0
1986-01-07,18.0,18.12,17.88,18.12,19100,1.68436358414035,1.69559267470128,1.67313449357941,1.69559267470128,204112.700628983,0.0,1.0
1986-01-08,18.0,18.5,18.0,18.0,12300,1.68436358414035,1.73115146147758,1.68436358414035,1.68436358414035,131444.304593534,0.0,1.0
1986-01-09,17.75,18.0,17.56,18.0,27400,1.66096964547173,1.68436358414035,1.64319025208358,1.68436358414035,292810.889907547,0.0,1.0
1986-01-10,17.88,18.12,17.75,17.75,17900,1.67313449357941,1.69559267470128,1.66096964547173,1.66096964547173,191288.866034492,0.0,1.0
1986-01-13,17.88,18.0,17.88,17.88,17200,1.67313449357941,1.68436358414035,1.67313449357941,1.67313449357941,183808.295854373,0.0,1.0
1986-01-14,18.0,18.12,17.88,17.88,37400,1.68436358414035,1.69559267470128,1.67313449357941,1.67313449357941,399676.178194972,0.0,1.0
1986-01-15,18.5,18.5,18.0,18.0,27800,1.73115146147758,1.73115146147758,1.68436358414035,1.68436358414035,297085.501439044,0.0,1.0
1986-01-16,18.25,18.5,18.25,18.5,4300,1.70775752280896,1.73115146147758,1.70775752280896,1.73115146147758,45952.0739635932,0.0,1.0
1986-01-17,19.12,19.12,18.25,18.25,24400,1.78916842937575,1.78916842937575,1.70775752280896,1.70775752280896,260751.303421319,0.0,1.0
1986-01-20,19.12,19.12,18.88,19.12,8500,1.78916842937575,1.78916842937575,1.76671024825387,1.78916842937575,90835.4950443118,0.0,1.0
1986-01-21,19.0,19.12,19.0,19.12,20600,1.77793933881481,1.78916842937575,1.77793933881481,1.78916842937575,220142.493872097,0.0,1.0
1986-01-22,19.12,19.25,19.0,19.0,62100,1.78916842937575,1.80133327748343,1.77793933881481,1.77793933881481,663633.440264913,0.0,1.0
1986-01-23,19.0,19.25,19.0,19.12,3700,1.77793933881481,1.80133327748343,1.77793933881481,1.78916842937575,39540.1566663476,0.0,1.0
1986-01-24,19.0,19.25,19.0,19.0,12100,1.77793933881481,1.80133327748343,1.77793933881481,1.77793933881481,129306.998827785,0.0,1.0
1986-01-27,19.12,19.12,19.0,19.0,5500,1.78916842937575,1.78916842937575,1.77793933881481,1.77793933881481,58775.9085580841,0.0,1.0
1986-01-28,18.56,19.12,18.56,19.12,35700,1.73676600675805,1.78916842937575,1.73676600675805,1.78916842937575,381509.079186109,0.0,1.0
1986-01-29,18.56,18.88,18.56,18.56,43100,1.73676600675805,1.76671024825387,1.73676600675805,1.73676600675805,460589.392518804,0.0,1.0
1986-01-30,18.38,18.56,18.12,18.56,82700,1.71992237091664,1.73676600675805,1.69559267470128,1.73676600675805,883775.934137013,0.0,1.0
1986-01-31,18.38,18.38,18.0,18.38,10500,1.71992237091664,1.71992237091664,1.68436358414035,1.71992237091664,112208.552701797,0.0,1.0
1986-02-03,18.12,18.38,18.0,18.38,10000,1.69559267470128,1.71992237091664,1.68436358414035,1.71992237091664,106865.288287426,0.0,1.0
1986-02-04,18.12,18.12,18.0,18.12,8900,1.69559267470128,1.69559267470128,1.68436358414035,1.69559267470128,95110.1065758091,0.0,1.0
1986-02-05,17.88,18.25,17.88,18.12,32600,1.67313449357941,1.70775752280896,1.67313449357941,1.69559267470128,348380.839817008,0.0,1.0
1986-02-06,17.56,17.88,17.5,17.88,10900,1.64319025208358,1.67313449357941,1.63757570680311,1.67313449357941,116483.164233294,0.0,1.0
1986-02-07,18.25,18.25,17.5,17.56,36000,1.70775752280896,1.70775752280896,1.63757570680311,1.64319025208358,384715.037834734,0.0,1.0
1986-02-10,18.0,18.25,18.0,18.25,8600,1.68436358414035,1.70775752280896,1.68436358414035,1.70775752280896,91904.147927186,0.0,1.0
1986-02-11,18.0,18.0,18.0,18.0,4500,1.68436358414035,1.68436358414035,1.68436358414035,1.68436358414035,48089.3797293415,0.0,1.0
1986-02-12,18.12,18.12,18.0,18.0,3200,1.69559267470128,1.69559267470128,1.68436358414035,1.68436358414035,34196.8922519763,0.0,1.0
1986-02-13,18.25,18.25,18.0,18.12,15600,1.70775752280896,1.70775752280896,1.68436358414035,1.69559267470128,166709.849728385,0.0,1.0
1986-02-14,18.5,18.5,18.25,18.25,11800,1.73115146147758,1.73115146147758,1.70775752280896,1.70775752280896,126101.040179162,0.0,1.0
1986-02-18,18.38,18.75,18.38,18.5,9300,1.71992237091664,1.75454540014619,1.71992237091664,1.73115146147758,99384.7181073062,0.0,1.0
1986-02-19,19.38,19.56,18.5,18.5,29600,1.81349812559111,1.83034176143251,1.73115146147758,1.73115146147758,316321.25333078,0.0,1.0
1986-02-20,19.75,19.88,19.38,19.38,14600,1.84812115482066,1.86028600292834,1.81349812559111,1.81349812559111,156023.320899642,0.0,1.0
1986-02-21,20.5,20.5,19.88,19.88,39200,1.91830297082651,1.91830297082651,1.86028600292834,1.86028600292834,418911.930086708,0.0,1.0
1986-02-24,20.25,20.5,20.25,20.5,19500,1.89490903215789,1.91830297082651,1.89490903215789,1.91830297082651,208387.31216048,0.0,1.0
1986-02-25,20.0,20.5,20.0,20.25,35700,1.87151509348927,1.91830297082651,1.87151509348927,1.89490903215789,381509.079186111,0.0,1.0
1986-02-26,20.38,20.38,20.0,20.0,8500,1.90707388026557,1.90707388026557,1.87151509348927,1.87151509348927,90835.495044312,0.0,1.0
1986-02-27,20.25,20.38,20.12,20.38,13600,1.89490903215789,1.90707388026557,1.88274418405021,1.90707388026557,145336.792070899,0.0,1.0
1986-02-28,20.5,20.5,20.25,20.25,11400,1.91830297082651,1.91830297082651,1.89490903215789,1.89490903215789,121826.428647665,0.0,1.0
1986-03-03,20.56,20.56,20.25,20.5,18300,1.92391751610697,1.92391751610697,1.89490903215789,1.91830297082651,195563.47756599,0.0,1.0
1986-03-04,20.5,20.75,20.5,20.56,13400,1.91830297082651,1.94169690949512,1.91830297082651,1.92391751610697,143199.48630515,0.0,1.0
1986-03-05,20.56,20.56,20.5,20.5,10400,1.92391751610697,1.92391751610697,1.91830297082651,1.91830297082651,111139.899818923,0.0,1.0
1986-03-06,20.75,20.75,20.5,20.56,18000,1.94169690949512,1.94169690949512,1.91830297082651,1.92391751610697,192357.518917367,0.0,1.0
1986-03-07,20.75,20.75,20.5,20.75,5700,1.94169690949512,1.94169690949512,1.91830297082651,1.94169690949512,60913.2143238328,0.0,1.0
1986-03-10,20.56,20.88,20.56,20.75,14600,1.92391751610697,1.9538617576028,1.92391751610697,1.94169690949512,156023.320899642,0.0,1.0
1986-03-11,20.75,20.88,20.38,20.56,28700,1.94169690949512,1.9538617576028,1.90707388026557,1.92391751610697,306703.377384912,0.0,1.0
1986-03-12,20.75,20.75,20.5,20.75,5700,1.94169690949512,1.94169690949512,1.91830297082651,1.94169690949512,60913.2143238328,0.0,1.0
1986-03-13,20.5,20.56,20.38,20.56,72500,1.91830297082651,1.92391751610697,1.90707388026557,1.92391751610697,774773.340083836,0.0,1.0
1986-03-14,20.25,20.56,20.25,20.5,17200,1.89490903215789,1.92391751610697,1.89490903215789,1.91830297082651,183808.295854372,0.0,1.0
1986-03-17,20.38,20.5,20.12,20.25,39100,1.90707388026557,1.91830297082651,1.88274418405021,1.89490903215789,417843.277203835,0.0,1.0
1986-03-18,20.5,20.5,20.12,20.38,20400,1.91830297082651,1.91830297082651,1.88274418405021,1.90707388026557,218005.188106348,0.0,1.0
1986-03-19,20.5,20.56,20.38,20.5,32700,1.91830297082651,1.92391751610697,1.90707388026557,1.91830297082651,349449.492699882,0.0,1.0
1986-03-20,20.25,20.5,20.25,20.5,14300,1.89490903215789,1.91830297082651,1.89490903215789,1.91830297082651,152817.362251019,0.0,1.0
1986-03-21,19.75,20.25,19.75,20.25,11400,1.84812115482066,1.89490903215789,1.84812115482066,1.89490903215789,121826.428647665,0.0,1.0
1986-03-24,19.38,19.88,19.38,19.75,76500,1.81349812559111,1.86028600292834,1.81349812559111,1.84812115482066,817519.455398806,0.0,1.0
1986-03-25,19.38,19.75,19.25,19.38,25200,1.81349812559111,1.84812115482066,1.80133327748343,1.81349812559111,269300.526484313,0.0,1.0
1986-03-26,19.75,19.75,19.38,19.38,59000,1.84812115482066,1.84812115482066,1.81349812559111,1.81349812559111,630505.200895812,0.0,1.0
1986-03-27,19.56,19.56,19.38,19.56,14900,1.83034176143251,1.83034176143251,1.81349812559111,1.83034176143251,159229.279548265,0.0,1.0
1986-03-31,19.56,19.56,19.38,19.56,10400,1.83034176143251,1.83034176143251,1.81349812559111,1.83034176143251,111139.899818923,0.0,1.0
1986-04-01,19.5,19.75,19.38,19.56,7100,1.82472721615204,1.84812115482066,1.81349812559111,1.83034176143251,75874.3546840724,0.0,1.0
1986-04-02,19.75,19.75,19.5,19.5,13000,1.84812115482066,1.84812115482066,1.82472721615204,1.82472721615204,138924.874773653,0.0,1.0
1986-04-03,20.56,20.88,19.56,19.75,38200,1.92391751610697,1.9538617576028,1.83034176143251,1.84812115482066,408225.401257967,0.0,1.0
1986-04-04,20.75,21.25,20.56,20.56,25000,1.94169690949512,1.98848478683235,1.92391751610697,1.92391751610697,267163.220718565,0.0,1.0
1986-04-07,20.88,21.0,20.5,20.75,46200,1.9538617576028,1.96509084816374,1.91830297082651,1.94169690949512,493717.631887908,0.0,1.0
1986-04-08,20.56,20.88,20.56,20.88,9500,1.92391751610697,1.9538617576028,1.92391751610697,1.9538617576028,101522.023873055,0.0,1.0
1986-04-09,20.56,20.88,20.56,20.56,27000,1.92391751610697,1.9538617576028,1.92391751610697,1.92391751610697,288536.27837605,0.0,1.0
1986-04-10,20.88,20.88,20.56,20.56,10900,1.9538617576028,1.9538617576028,1.92391751610697,1.92391751610697,116483.164233294,0.0,1.0
1986-04-11,20.75,21.0,20.75,20.88,16100,1.94169690949512,1.96509084816374,1.94169690949512,1.9538617576028,172053.114142756,0.0,1.0
1986-04-14,20.88,21.12,20.75,20.75,10600,1.9538617576028,1.97631993872467,1.94169690949512,1.94169690949512,113277.205584672,0.0,1.0
1986-04-15,21.12,21.12,20.88,20.88,5400,1.97631993872467,1.97631993872467,1.9538617576028,1.9538617576028,57707.2556752101,0.0,1.0
1986-04-16,21.25,21.5,21.0,21.12,61300,1.98848478683235,2.01187872550097,1.96509084816374,1.97631993872467,655084.217201922,0.0,1.0
1986-04-17,21.5,21.5,21.25,21.25,12800,2.01187872550097,2.01187872550097,1.98848478683235,1.98848478683235,136787.569007905,0.0,1.0
1986-04-18,21.38,21.5,21.25,21.5,8000,2.00064963494003,2.01187872550097,1.98848478683235,2.01187872550097,85492.2306299408,0.0,1.0
1986-04-21,21.25,21.38,20.88,21.38,10500,1.98848478683235,2.00064963494003,1.9538617576028,2.00064963494003,112208.552701797,0.0,1.0
1986-04-22,21.12,21.25,20.88,21.25,4400,1.97631993872467,1.98848478683235,1.9538617576028,1.98848478683235,47020.7268464675,0.0,1.0
1986-04-23,20.38,20.75,20.38,20.75,10300,1.90707388026557,1.94169690949512,1.90707388026557,1.94169690949512,110071.246936049,0.0,1.0
1986-04-24,21.0,21.0,20.5,20.5,49200,1.96509084816374,1.96509084816374,1.91830297082651,1.91830297082651,525777.218374135,0.0,1.0
1986-04-25,21.0,21.38,20.88,21.0,16100,1.96509084816374,2.00064963494003,1.9538617576028,1.96509084816374,172053.114142755,0.0,1.0
1986-04-28,21.0,21.12,21.0,21.0,5000,1.96509084816374,1.97631993872467,1.96509084816374,1.96509084816374,53432.6441437129,0.0,1.0
1986-04-29,21.38,21.5,21.0,21.0,10900,2.00064963494003,2.01187872550097,1.96509084816374,1.96509084816374,116483.164233294,0.0,1.0
1986-04-30,20.5,21.38,20.5,21.38,30000,1.91830297082651,2.00064963494003,1.91830297082651,2.00064963494003,320595.864862277,0.0,1.0
1986-05-01,20.0,20.75,20.0,20.5,12000,1.87151509348927,1.94169690949512,1.87151509348927,1.91830297082651,128238.345944911,0.0,1.0
1986-05-02,20.5,20.5,20.25,20.25,4300,1.91830297082651,1.91830297082651,1.89490903215789,1.89490903215789,45952.073963593,0.0,1.0
1986-05-05,20.25,20.5,20.25,20.5,1800,1.89490903215789,1.91830297082651,1.89490903215789,1.91830297082651,19235.7518917367,0.0,1.0
1986-05-06,20.5,20.5,20.25,20.25,6600,1.91830297082651,1.91830297082651,1.89490903215789,1.89490903215789,70531.0902697009,0.0,1.0
1986-05-07,20.25,20.5,20.25,20.5,2400,1.89490903215789,1.91830297082651,1.89490903215789,1.91830297082651,25647.6691889822,0.0,1.0
1986-05-08,20.25,20.5,20.25,20.25,500,1.89490903215789,1.91830297082651,1.89490903215789,1.89490903215789,5343.26441437129,0.0,1.0
1986-05-09,21.5,21.5,20.25,20.25,38500,2.01187872550097,2.01187872550097,1.89490903215789,1.89490903215789,411431.359906589,0.0,1.0
1986-05-12,22.0,22.25,21.25,21.5,59700,2.0586666028382,2.08206054150682,1.98848478683235,2.01187872550097,637985.771075933,0.0,1.0
1986-05-13,22.0,22.25,22.0,22.0,11000,2.0586666028382,2.08206054150682,2.0586666028382,2.0586666028382,117551.817116169,0.0,1.0
1986-05-14,22.38,22.38,22.0,22.0,11500,2.0942253896145,2.0942253896145,2.0586666028382,2.0586666028382,122895.08153054,0.0,1.0
1986-05-15,22.75,22.75,22.25,22.38,12100,2.12884841884405,2.12884841884405,2.08206054150682,2.0942253896145,129306.998827785,0.0,1.0
1986-05-16,22.88,23.0,22.5,22.75,22900,2.14101326695173,2.15224235751267,2.10545448017543,2.12884841884405,244721.510178205,0.0,1.0
1986-05-19,22.75,23.0,22.5,22.88,8200,2.12884841884405,2.15224235751267,2.10545448017543,2.14101326695173,87629.5363956892,0.0,1.0
1986-05-20,22.5,22.75,22.5,22.75,7100,2.10545448017543,2.12884841884405,2.10545448017543,2.12884841884405,75874.3546840725,0.0,1.0
1986-05-21,22.88,22.88,22.5,22.5,12400,2.14101326695173,2.14101326695173,2.10545448017543,2.10545448017543,132512.957476408,0.0,1.0
1986-05-22,23.0,23.25,23.0,23.0,13500,2.15224235751267,2.17563629618128,2.15224235751267,2.15224235751267,144268.139188025,0.0,1.0
1986-05-23,24.38,24.38,23.12,23.12,32700,2.28137689896343,2.28137689896343,2.1634714480736,2.1634714480736,349449.492699882,0.0,1.0
1986-05-27,25.75,26.0,24.5,24.5,38500,2.40957568286744,2.43296962153606,2.29260598952436,2.29260598952436,411431.359906589,0.0,1.0
1986-05-28,26.38,26.5,25.88,25.88,23700,2.46852840831235,2.47975749887329,2.42174053097512,2.42174053097512,253270.733241199,0.0,1.0
1986-05-29,27.38,27.56,26.25,26.38,28100,2.56210416298682,2.57894779882822,2.45636356020467,2.46852840831235,300291.460087666,0.0,1.0
1986-05-30,28.25,28.56,27.25,27.38,34000,2.6435150695536,2.67252355350268,2.54993931487914,2.56210416298682,363341.980177248,0.0,1.0
1986-06-02,28.25,28.5,28.25,28.25,13100,2.6435150695536,2.66690900822222,2.6435150695536,2.6435150695536,139993.527656528,0.0,1.0
1986-06-03,27.5,28.38,27.5,28.25,38800,2.57333325354775,2.65567991766128,2.57333325354775,2.6435150695536,414637.318555213,0.0,1.0
1986-06-04,27.38,27.56,27.38,27.5,21300,2.56210416298682,2.57894779882822,2.56210416298682,2.57333325354775,227623.064052217,0.0,1.0
1986-06-05,27.56,27.56,27.38,27.38,57100,2.57894779882822,2.57894779882822,2.56210416298682,2.56210416298682,610200.796121201,0.0,1.0
1986-06-06,27.56,27.88,27.38,27.56,24900,2.57894779882822,2.60889204032405,2.56210416298682,2.57894779882822,266094.56783569,0.0,1.0
1986-06-09,27.88,27.88,27.38,27.56,102200,2.60889204032405,2.60889204032405,2.56210416298682,2.57894779882822,1092163.24629749,0.0,1.0
1986-06-10,27.56,27.88,27.56,27.88,6900,2.57894779882822,2.60889204032405,2.57894779882822,2.60889204032405,73737.0489183238,0.0,1.0
1986-06-11,27.75,27.88,27.56,27.56,5100,2.59672719221637,2.60889204032405,2.57894779882822,2.57894779882822,54501.2970265871,0.0,1.0
1986-06-12,27.0,27.75,27.0,27.75,13800,2.52654537621052,2.59672719221637,2.52654537621052,2.59672719221637,147474.097836648,0.0,1.0
1986-06-13,26.5,27.0,26.5,27.0,10000,2.47975749887329,2.52654537621052,2.47975749887329,2.52654537621052,106865.288287426,0.0,1.0
1986-06-16,25.88,26.56,25.88,26.5,23000,2.42174053097512,2.48537204415376,2.42174053097512,2.47975749887329,245790.163061079,0.0,1.0
1986-06-17,26.25,26.56,26.0,26.0,129400,2.45636356020467,2.48537204415376,2.43296962153606,2.43296962153606,1382836.83043929,0.0,1.0
1986-06-18,26.25,26.56,26.25,26.25,12000,2.45636356020467,2.48537204415376,2.45636356020467,2.45636356020467,128238.345944911,0.0,1.0
1986-06-19,26.25,26.5,26.0,26.25,115600,2.45636356020467,2.47975749887329,2.43296962153606,2.45636356020467,1235362.73260264,0.0,1.0
1986-06-20,26.38,26.5,26.25,26.25,7900,2.46852840831235,2.47975749887329,2.45636356020467,2.45636356020467,84423.5777470665,0.0,1.0
1986-06-23,26.0,26.5,26.0,26.38,39700,2.43296962153606,2.47975749887329,2.43296962153606,2.46852840831235,424255.19450108,0.0,1.0
1986-06-24,26.25,26.25,26.0,26.0,14400,2.45636356020467,2.45636356020467,2.43296962153606,2.43296962153606,153886.015133893,0.0,1.0
1986-06-25,26.0,26.38,26.0,26.25,16700,2.43296962153606,2.46852840831235,2.43296962153606,2.45636356020467,178465.031440001,0.0,1.0
1986-06-26,26.0,26.12,26.0,26.0,9500,2.43296962153606,2.44419871209699,2.43296962153606,2.43296962153606,101522.023873054,0.0,1.0
1986-06-27,25.38,26.0,25.25,26.0,11400,2.37495265363789,2.43296962153606,2.36278780553021,2.43296962153606,121826.428647665,0.0,1.0
1986-06-30,25.5,25.56,25.25,25.38,14100,2.38618174419882,2.39179628947929,2.36278780553021,2.37495265363789,150680.056485271,0.0,1.0
1986-07-01,26.12,26.25,25.56,25.56,23300,2.44419871209699,2.45636356020467,2.39179628947929,2.39179628947929,248996.121709702,0.0,1.0
1986-07-02,26.38,27.0,26.38,26.38,25500,2.46852840831235,2.52654537621052,2.46852840831235,2.46852840831235,272506.485132936,0.0,1.0
1986-07-03,26.5,26.75,26.5,26.5,1400,2.47975749887329,2.5031514375419,2.47975749887329,2.47975749887329,14961.1403602396,0.0,1.0
1986-07-07,26.12,26.56,26.12,26.5,7000,2.44419871209699,2.48537204415376,2.44419871209699,2.47975749887329,74805.7018011982,0.0,1.0
1986-07-08,25.56,26.12,25.38,26.12,25700,2.39179628947929,2.44419871209699,2.37495265363789,2.44419871209699,274643.790898685,0.0,1.0
1986-07-09,27.12,27.12,25.75,25.75,89900,2.53777446677146,2.53777446677146,2.40957568286744,2.40957568286744,960718.941703957,0.0,1.0
1986-07-10,26.88,27.25,26.75,27.12,25900,2.51531628564958,2.54993931487914,2.5031514375419,2.53777446677146,276781.096664433,0.0,1.0
1986-07-11,27.5,27.75,27.25,27.25,15700,2.57333325354775,2.59672719221637,2.54993931487914,2.54993931487914,167778.502611259,0.0,1.0
1986-07-14,27.38,27.56,27.38,27.5,8100,2.56210416298682,2.57894779882822,2.56210416298682,2.57333325354775,86560.8835128148,0.0,1.0
1986-07-15,26.5,27.5,26.25,27.38,21400,2.47975749887329,2.57333325354775,2.45636356020467,2.56210416298682,228691.716935091,0.0,1.0
1986-07-16,26.0,26.5,25.88,26.5,13300,2.43296962153606,2.47975749887329,2.42174053097512,2.47975749887329,142130.833422276,0.0,1.0
1986-07-17,25.25,26.0,25.25,26.0,10500,2.36278780553021,2.43296962153606,2.36278780553021,2.43296962153606,112208.552701797,0.0,1.0
1986-07-18,25.38,25.5,25.12,25.25,27200,2.37495265363789,2.38618174419882,2.35062295742253,2.36278780553021,290673.584141798,0.0,1.0
1986-07-21,25.25,25.38,25.12,25.38,33600,2.36278780553021,2.37495265363789,2.35062295742253,2.37495265363789,359067.368645751,0.0,1.0
1986-07-22,24.25,25.38,24.25,25.25,20900,2.26921205085574,2.37495265363789,2.26921205085574,2.36278780553021,223348.45252072,0.0,1.0
1986-07-23,24.5,24.5,24.25,24.25,3300,2.29260598952436,2.29260598952436,2.26921205085574,2.26921205085574,35265.5451348505,0.0,1.0
1986-07-24,24.5,24.5,24.25,24.5,10800,2.29260598952436,2.29260598952436,2.26921205085574,2.29260598952436,115414.51135042,0.0,1.0
1986-07-25,24.25,24.5,24.25,24.5,15500,2.26921205085574,2.29260598952436,2.26921205085574,2.29260598952436,165641.19684551,0.0,1.0
1986-07-28,24.12,24.5,24.12,24.25,14100,2.25704720274807,2.29260598952436,2.25704720274807,2.26921205085574,150680.05648527,0.0,1.0
1986-07-29,24.75,24.75,23.75,24.12,28800,2.31599992819298,2.31599992819298,2.22242417351851,2.25704720274807,307772.030267786,0.0,1.0
1986-07-30,26.12,26.38,24.75,24.75,84800,2.44419871209699,2.46852840831235,2.31599992819298,2.31599992819298,906217.644677372,0.0,1.0
1986-07-31,26.5,26.5,26.12,26.12,4400,2.47975749887329,2.47975749887329,2.44419871209699,2.44419871209699,47020.7268464673,0.0,1.0
1986-08-01,26.38,26.5,26.25,26.5,4200,2.46852840831235,2.47975749887329,2.45636356020467,2.47975749887329,44883.4210807189,0.0,1.0
1986-08-04,26.5,26.5,26.12,26.38,9300,2.47975749887329,2.47975749887329,2.44419871209699,2.46852840831235,99384.718107306,0.0,1.0
1986-08-05,14.0,14.0,13.38,13.38,15900,2.62012113088498,2.62012113088498,2.50408719508865,2.50408719508865,84957.9041885037,0.0,2.0
1986-08-06,13.5,14.25,13.5,14.0,57300,2.52654537621052,2.66690900822222,2.52654537621052,2.62012113088498,306169.050943475,0.0,1.0
1986-08-07,12.75,13.5,12.62,13.5,41600,2.38618174419882,2.52654537621052,2.36185204798346,2.52654537621052,222279.799637846,0.0,1.0
1986-08-08,12.62,13.0,12.5,12.75,23600,2.36185204798346,2.43296962153606,2.33939386686159,2.38618174419882,126101.040179163,0.0,1.0
1986-08-11,13.38,13.38,12.5,12.62,42700,2.50408719508865,2.50408719508865,2.33939386686159,2.36185204798346,228157.390493654,0.0,1.0
1986-08-12,13.5,13.75,13.38,13.38,21700,2.52654537621052,2.57333325354775,2.50408719508865,2.50408719508865,115948.837791857,0.0,1.0
1986-08-13,14.75,14.88,13.5,13.5,140200,2.76048476289668,2.78481445911204,2.52654537621052,2.52654537621052,749125.670894855,0.0,1.0
1986-08-14,16.5,16.88,14.75,14.75,207000,3.0879999042573,3.15911747780989,2.76048476289668,2.76048476289668,1106055.73377486,0.0,1.0
1986-08-15,16.62,17.5,16.5,16.5,221400,3.11045808537917,3.27515141360623,3.0879999042573,3.0879999042573,1182998.74134181,0.0,1.0
1986-08-18,16.12,16.5,15.88,16.5,47500,3.01688233070471,3.0879999042573,2.97196596846097,3.0879999042573,253805.059682636,0.0,1.0
1986-08-19,16.12,16.38,15.88,16.12,78400,3.01688233070471,3.06554172313543,2.97196596846097,3.01688233070471,418911.930086709,0.0,1.0
1986-08-20,16.12,16.5,16.12,16.12,40600,3.01688233070471,3.0879999042573,3.01688233070471,3.01688233070471,216936.535223474,0.0,1.0
1986-08-21,15.75,16.5,15.75,16.12,56700,2.94763627224561,3.0879999042573,2.94763627224561,3.01688233070471,302963.092294852,0.0,1.0
1986-08-22,16.88,17.12,15.75,15.75,90700,3.15911747780989,3.20403384005364,2.94763627224561,2.94763627224561,484634.082383477,0.0,1.0
1986-08-25,16.38,16.75,16.38,16.75,22100,3.06554172313543,3.13478778159453,3.06554172313543,3.13478778159453,118086.143557606,0.0,1.0
1986-08-26,16.75,17.0,16.38,16.38,80800,3.13478778159453,3.18157565893177,3.06554172313543,3.06554172313543,431735.764681201,0.0,1.0
1986-08-27,15.88,17.5,15.88,16.75,141100,2.97196596846097,3.27515141360623,2.97196596846097,3.13478778159453,753934.608867789,0.0,1.0
1986-08-28,15.38,15.88,15.12,15.88,116800,2.8783902137865,2.97196596846097,2.82973082135578,2.97196596846097,624093.283598568,0.0,1.0
1986-08-29,14.5,15.38,14.12,15.38,73600,2.71369688555945,2.8783902137865,2.64257931200686,2.8783902137865,393264.260897727,0.0,1.0
1986-09-02,14.5,15.12,14.25,14.5,112300,2.71369688555945,2.82973082135578,2.66690900822222,2.71369688555945,600048.593733896,0.0,1.0
1986-09-03,14.38,14.62,14.0,14.5,49300,2.69123870443758,2.73615506668132,2.62012113088498,2.71369688555945,263422.935628504,0.0,1.0
1986-09-04,14.75,15.12,14.38,14.38,20000,2.76048476289668,2.82973082135578,2.69123870443758,2.69123870443758,106865.288287426,0.0,1.0
1986-09-05,14.5,15.12,14.5,14.75,32600,2.71369688555945,2.82973082135578,2.71369688555945,2.76048476289668,174190.419908504,0.0,1.0
1986-09-08,14.0,14.75,13.88,14.5,84500,2.62012113088498,2.76048476289668,2.59766294976311,2.71369688555945,451505.843014375,0.0,1.0
1986-09-09,13.5,14.0,13.5,14.0,30400,2.52654537621052,2.62012113088498,2.52654537621052,2.62012113088498,162435.238196887,0.0,1.0
1986-09-10,13.0,13.62,13.0,13.5,63100,2.43296962153606,2.54900355733239,2.43296962153606,2.52654537621052,337159.984546828,0.0,1.0
1986-09-11,12.88,13.12,12.62,13.0,70700,2.41051144041419,2.45542780265793,2.36185204798346,2.43296962153606,377768.79409605,0.0,1.0
1986-09-12,12.38,12.88,12.38,12.88,87000,2.31693568573972,2.41051144041419,2.31693568573972,2.41051144041419,464864.004050303,0.0,1.0
1986-09-15,12.5,12.75,12.5,12.5,29900,2.33939386686159,2.38618174419882,2.33939386686159,2.33939386686159,159763.605989702,0.0,1.0
1986-09-16,12.62,12.75,12.38,12.5,48000,2.36185204798346,2.38618174419882,2.31693568573972,2.33939386686159,256476.691889822,0.0,1.0
1986-09-17,12.62,12.62,12.38,12.62,13100,2.36185204798346,2.36185204798346,2.31693568573972,2.36185204798346,69996.763828264,0.0,1.0
1986-09-18,12.75,12.88,12.5,12.62,69000,2.38618174419882,2.41051144041419,2.33939386686159,2.36185204798346,368685.24459162,0.0,1.0
1986-09-19,12.75,13.0,12.75,12.75,36000,2.38618174419882,2.43296962153606,2.38618174419882,2.38618174419882,192357.518917367,0.0,1.0
1986-09-22,12.88,12.88,12.75,12.75,13100,2.41051144041419,2.41051144041419,2.38618174419882,2.38618174419882,69996.7638282638,0.0,1.0
1986-09-23,12.38,12.88,11.88,12.88,59700,2.31693568573972,2.41051144041419,2.22335993106526,2.41051144041419,318992.885537966,0.0,1.0
1986-09-24,12.38,12.38,12.12,12.38,15500,2.31693568573972,2.31693568573972,2.268276293309,2.31693568573972,82820.5984227551,0.0,1.0
1986-09-25,12.38,12.38,12.25,12.38,32800,2.31693568573972,2.31693568573972,2.29260598952436,2.31693568573972,175259.072791378,0.0,1.0
1986-09-26,12.25,12.38,11.88,12.38,59200,2.29260598952436,2.31693568573972,2.22335993106526,2.31693568573972,316321.253330781,0.0,1.0
1986-09-29,11.75,12.25,11.5,12.25,41600,2.1990302348499,2.29260598952436,2.15224235751267,2.29260598952436,222279.799637845,0.0,1.0
1986-09-30,12.38,12.38,11.5,11.75,29600,2.31693568573972,2.31693568573972,2.15224235751267,2.1990302348499,158160.62666539,0.0,1.0
1986-10-01,12.75,12.75,12.38,12.38,25700,2.38618174419882,2.38618174419882,2.31693568573972,2.31693568573972,137321.895449342,0.0,1.0
1986-10-02,13.0,13.12,12.62,12.75,21600,2.43296962153606,2.45542780265793,2.36185204798346,2.38618174419882,115414.51135042,0.0,1.0
1986-10-03,13.38,13.5,13.12,13.12,105700,2.50408719508865,2.52654537621052,2.45542780265793,2.45542780265793,564783.048599045,0.0,1.0
1986-10-06,13.5,13.5,13.12,13.38,161100,2.52654537621052,2.52654537621052,2.45542780265793,2.50408719508865,860799.897155215,0.0,1.0
1986-10-07,13.75,13.75,13.5,13.5,17900,2.57333325354775,2.57333325354775,2.52654537621052,2.52654537621052,95644.4330172462,0.0,1.0
1986-10-08,14.38,14.38,13.75,13.75,13100,2.69123870443758,2.69123870443758,2.57333325354775,2.57333325354775,69996.7638282638,0.0,1.0
1986-10-09,14.62,14.75,14.12,14.38,13700,2.73615506668132,2.76048476289668,2.64257931200686,2.69123870443758,73202.7224768867,0.0,1.0
1986-10-10,15.12,15.12,14.5,14.62,37000,2.82973082135578,2.82973082135578,2.71369688555945,2.73615506668132,197700.783331738,0.0,1.0
1986-10-13,15.0,15.12,14.75,15.12,25200,2.80727264023391,2.82973082135578,2.76048476289668,2.82973082135578,134650.263242157,0.0,1.0
1986-10-14,14.38,15.0,14.38,15.0,40000,2.69123870443758,2.80727264023391,2.69123870443758,2.80727264023391,213730.576574851,0.0,1.0
1986-10-15,14.25,14.38,14.0,14.38,28000,2.66690900822222,2.69123870443758,2.62012113088498,2.69123870443758,149611.403602396,0.0,1.0
1986-10-16,14.62,14.62,14.25,14.25,26500,2.73615506668132,2.73615506668132,2.66690900822222,2.66690900822222,141596.506980839,0.0,1.0
1986-10-17,15.0,15.0,14.25,14.62,26000,2.80727264023391,2.80727264023391,2.66690900822222,2.73615506668132,138924.874773654,0.0,1.0
1986-10-20,15.0,15.25,14.75,15.0,31300,2.80727264023391,2.85406051757114,2.76048476289668,2.80727264023391,167244.176169821,0.0,1.0
1986-10-21,15.0,15.25,14.75,15.0,67500,2.80727264023391,2.85406051757114,2.76048476289668,2.80727264023391,360670.347970062,0.0,1.0
1986-10-22,14.88,15.0,14.75,15.0,18000,2.78481445911204,2.80727264023391,2.76048476289668,2.80727264023391,96178.7594586833,0.0,1.0
1986-10-23,14.75,15.0,14.75,14.88,14800,2.76048476289668,2.80727264023391,2.76048476289668,2.78481445911204,79080.3133326951,0.0,1.0
1986-10-24,15.0,15.0,14.75,14.75,28200,2.80727264023391,2.80727264023391,2.76048476289668,2.76048476289668,150680.05648527,0.0,1.0
1986-10-27,14.88,14.88,14.75,14.88,24800,2.78481445911204,2.78481445911204,2.76048476289668,2.78481445911204,132512.957476408,0.0,1.0
1986-10-28,14.88,15.0,14.88,14.88,11500,2.78481445911204,2.80727264023391,2.78481445911204,2.78481445911204,61447.5407652699,0.0,1.0
1986-10-29,15.0,15.0,14.88,14.88,4600,2.80727264023391,2.80727264023391,2.78481445911204,2.78481445911204,24579.016306108,0.0,1.0
1986-10-30,15.0,15.12,14.88,15.0,39200,2.80727264023391,2.82973082135578,2.78481445911204,2.80727264023391,209455.965043355,0.0,1.0
1986-10-31,14.88,15.12,14.75,15.0,41100,2.78481445911204,2.82973082135578,2.76048476289668,2.80727264023391,219608.16743066,0.0,1.0
1986-11-03,15.0,15.0,14.88,14.88,9700,2.80727264023391,2.80727264023391,2.78481445911204,2.78481445911204,51829.6648194016,0.0,1.0
1986-11-04,15.12,15.12,14.88,15.0,39700,2.82973082135578,2.82973082135578,2.78481445911204,2.80727264023391,212127.59725054,0.0,1.0
1986-11-05,15.5,15.5,15.0,15.12,57700,2.90084839490838,2.90084839490838,2.80727264023391,2.82973082135578,308306.356709223,0.0,1.0
1986-11-06,15.75,15.75,15.5,15.5,36100,2.94763627224561,2.94763627224561,2.90084839490838,2.90084839490838,192891.845358803,0.0,1.0
1986-11-07,15.62,15.75,15.5,15.75,26800,2.92330657603025,2.94763627224561,2.90084839490838,2.94763627224561,143199.48630515,0.0,1.0
1986-11-10,15.75,15.75,15.62,15.62,14200,2.94763627224561,2.94763627224561,2.92330657603025,2.92330657603025,75874.3546840723,0.0,1.0
1986-11-11,15.88,15.88,15.62,15.75,28300,2.97196596846097,2.97196596846097,2.92330657603025,2.94763627224561,151214.382926707,0.0,1.0
1986-11-12,15.88,15.88,15.75,15.88,30400,2.97196596846097,2.97196596846097,2.94763627224561,2.97196596846097,162435.238196887,0.0,1.0
1986-11-13,15.38,15.88,15.0,15.88,61000,2.8783902137865,2.97196596846097,2.80727264023391,2.97196596846097,325939.129276649,0.0,1.0
1986-11-14,15.0,15.25,14.88,15.25,15100,2.80727264023391,2.85406051757114,2.78481445911204,2.85406051757114,80683.2926570065,0.0,1.0
1986-11-17,15.12,15.12,14.88,15.0,32400,2.82973082135578,2.82973082135578,2.78481445911204,2.80727264023391,173121.76702563,0.0,1.0
1986-11-18,15.12,15.25,14.88,15.12,40700,2.82973082135578,2.85406051757114,2.78481445911204,2.82973082135578,217470.861664912,0.0,1.0
1986-11-19,15.12,15.12,15.0,15.12,16300,2.82973082135578,2.82973082135578,2.80727264023391,2.82973082135578,87095.2099542521,0.0,1.0
1986-11-20,15.5,15.5,15.0,15.12,97200,2.90084839490838,2.90084839490838,2.80727264023391,2.82973082135578,519365.301076889,0.0,1.0
1986-11-21,15.62,15.75,15.38,15.5,29900,2.92330657603025,2.94763627224561,2.8783902137865,2.90084839490838,159763.605989701,0.0,1.0
1986-11-24,15.5,15.75,15.5,15.62,18400,2.90084839490838,2.94763627224561,2.90084839490838,2.92330657603025,98316.0652244316,0.0,1.0
1986-11-25,15.75,15.88,15.5,15.5,52300,2.94763627224561,2.97196596846097,2.90084839490838,2.90084839490838,279452.728871618,0.0,1.0
1986-11-26,16.12,16.12,15.62,15.75,46900,3.01688233070471,3.01688233070471,2.92330657603025,2.94763627224561,250599.101034014,0.0,1.0
1986-11-28,15.88,16.12,15.88,16.12,12900,2.97196596846097,3.01688233070471,2.97196596846097,3.01688233070471,68928.1109453896,0.0,1.0
1986-12-01,16.0,16.25,15.88,15.88,62800,2.99442414958284,3.04121202692007,2.97196596846097,2.97196596846097,335557.005222517,0.0,1.0
1986-12-02,16.25,16.5,16.0,16.0,53800,3.04121202692007,3.0879999042573,2.99442414958284,2.99442414958284,287467.625493176,0.0,1.0
1986-12-03,14.88,16.38,14.75,16.25,135200,2.78481445911204,3.06554172313543,2.76048476289668,3.04121202692007,722409.348822999,0.0,1.0
1986-12-04,15.38,15.62,15.0,15.0,70200,2.8783902137865,2.92330657603025,2.80727264023391,2.80727264023391,375097.161888865,0.0,1.0
1986-12-05,15.38,15.88,15.38,15.38,122800,2.8783902137865,2.97196596846097,2.8783902137865,2.8783902137865,656152.870084796,0.0,1.0
1986-12-08,15.75,15.75,15.38,15.38,23500,2.94763627224561,2.94763627224561,2.8783902137865,2.8783902137865,125566.713737725,0.0,1.0
1986-12-09,15.88,16.0,15.62,15.75,46200,2.97196596846097,2.99442414958284,2.92330657603025,2.94763627224561,246858.815943953,0.0,1.0
1986-12-10,15.88,16.0,15.75,15.88,22700,2.97196596846097,2.99442414958284,2.94763627224561,2.97196596846097,121292.102206228,0.0,1.0
1986-12-11,15.75,16.0,15.75,15.88,15300,2.94763627224561,2.99442414958284,2.94763627224561,2.97196596846097,81751.9455398807,0.0,1.0
1986-12-12,15.75,16.0,15.75,15.75,23100,2.94763627224561,2.99442414958284,2.94763627224561,2.94763627224561,123429.407971977,0.0,1.0
1986-12-15,15.62,15.88,15.62,15.75,30100,2.92330657603025,2.97196596846097,2.92330657603025,2.94763627224561,160832.258872576,0.0,1.0
1986-12-16,15.75,15.75,15.62,15.62,14100,2.94763627224561,2.94763627224561,2.92330657603025,2.92330657603025,75340.0282426351,0.0,1.0
1986-12-17,15.62,15.75,15.62,15.75,18100,2.92330657603025,2.94763627224561,2.92330657603025,2.94763627224561,96713.0859001203,0.0,1.0
1986-12-18,15.62,15.75,15.5,15.62,27200,2.92330657603025,2.94763627224561,2.90084839490838,2.92330657603025,145336.792070899,0.0,1.0
1986-12-19,15.38,15.62,15.12,15.62,62200,2.8783902137865,2.92330657603025,2.82973082135578,2.92330657603025,332351.046573895,0.0,1.0
1986-12-22,15.0,15.25,15.0,15.25,102600,2.80727264023391,2.85406051757114,2.80727264023391,2.85406051757114,548218.928914495,0.0,1.0
1986-12-23,14.62,15.12,14.38,15.0,101700,2.73615506668132,2.82973082135578,2.69123870443758,2.80727264023391,543409.99094156,0.0,1.0
1986-12-24,14.62,14.62,14.5,14.62,15400,2.73615506668132,2.73615506668132,2.71369688555945,2.73615506668132,82286.2719813179,0.0,1.0
1986-12-26,14.62,14.62,14.5,14.62,1500,2.73615506668132,2.73615506668132,2.71369688555945,2.73615506668132,8014.89662155693,0.0,1.0
1986-12-29,14.5,14.62,14.5,14.62,4600,2.71369688555945,2.73615506668132,2.71369688555945,2.73615506668132,24579.0163061079,0.0,1.0
1986-12-30,14.62,14.62,14.5,14.5,54100,2.73615506668132,2.73615506668132,2.71369688555945,2.71369688555945,289070.604817487,0.0,1.0
1986-12-31,14.62,14.62,14.5,14.62,15300,2.73615506668132,2.73615506668132,2.71369688555945,2.73615506668132,81751.9455398807,0.0,1.0
1987-01-02,14.75,14.75,14.62,14.62,61500,2.76048476289668,2.76048476289668,2.73615506668132,2.73615506668132,328610.761483834,0.0,1.0
1987-01-05,15.25,15.25,14.88,14.88,55200,2.85406051757114,2.85406051757114,2.78481445911204,2.78481445911204,294948.195673296,0.0,1.0
1987-01-06,15.25,15.25,14.88,15.25,55200,2.85406051757114,2.85406051757114,2.78481445911204,2.85406051757114,294948.195673296,0.0,1.0
1987-01-07,15.25,15.38,15.0,15.25,37000,2.85406051757114,2.8783902137865,2.80727264023391,2.85406051757114,197700.783331738,0.0,1.0
1987-01-08,15.25,15.38,15.25,15.25,22200,2.85406051757114,2.8783902137865,2.85406051757114,2.85406051757114,118620.469999043,0.0,1.0
1987-01-09,15.25,15.5,15.25,15.25,21100,2.85406051757114,2.90084839490838,2.85406051757114,2.85406051757114,112742.879143234,0.0,1.0
1987-01-12,15.25,15.38,15.25,15.25,35400,2.85406051757114,2.8783902137865,2.85406051757114,2.85406051757114,189151.560268744,0.0,1.0
1987-01-13,15.62,15.62,15.25,15.25,65600,2.92330657603025,2.92330657603025,2.85406051757114,2.85406051757114,350518.145582756,0.0,1.0
1987-01-14,15.75,15.75,15.62,15.62,31600,2.94763627224561,2.94763627224561,2.92330657603025,2.92330657603025,168847.155494133,0.0,1.0
1987-01-15,15.75,15.75,15.62,15.75,32000,2.94763627224561,2.94763627224561,2.92330657603025,2.94763627224561,170984.461259881,0.0,1.0
1987-01-16,15.5,15.62,15.38,15.62,43800,2.90084839490838,2.92330657603025,2.8783902137865,2.92330657603025,234034.981349462,0.0,1.0
1987-01-19,15.5,15.62,15.38,15.5,40900,2.90084839490838,2.92330657603025,2.8783902137865,2.90084839490838,218539.514547785,0.0,1.0
1987-01-20,14.0,15.38,14.0,15.38,121700,2.62012113088498,2.8783902137865,2.62012113088498,2.8783902137865,650275.279228987,0.0,1.0
1987-01-21,13.88,14.0,13.12,14.0,97900,2.59766294976311,2.62012113088498,2.45542780265793,2.62012113088498,523105.58616695,0.0,1.0
1987-01-22,15.0,15.12,14.0,14.0,149100,2.80727264023391,2.82973082135578,2.62012113088498,2.62012113088498,796680.72418276,0.0,1.0
1987-01-23,14.62,15.12,14.62,15.0,168400,2.73615506668132,2.82973082135578,2.73615506668132,2.80727264023391,899805.727380125,0.0,1.0
1987-01-26,14.25,14.5,14.25,14.5,66300,2.66690900822222,2.71369688555945,2.66690900822222,2.71369688555945,354258.430672816,0.0,1.0
1987-01-27,14.62,14.62,14.25,14.25,106500,2.73615506668132,2.73615506668132,2.66690900822222,2.66690900822222,569057.660130542,0.0,1.0
1987-01-28,14.62,14.88,14.5,14.62,135200,2.73615506668132,2.78481445911204,2.71369688555945,2.73615506668132,722409.348822998,0.0,1.0
1987-01-29,14.88,14.88,14.62,14.62,104500,2.78481445911204,2.78481445911204,2.73615506668132,2.73615506668132,558371.1313018,0.0,1.0
1987-01-30,14.75,14.75,14.5,14.75,5900,2.76048476289668,2.76048476289668,2.71369688555945,2.76048476289668,31525.2600447906,0.0,1.0
1987-02-02,14.62,14.75,14.38,14.75,11400,2.73615506668132,2.76048476289668,2.69123870443758,2.76048476289668,60913.2143238327,0.0,1.0
1987-02-03,14.5,14.88,14.5,14.62,25000,2.71369688555945,2.78481445911204,2.71369688555945,2.73615506668132,133581.610359282,0.0,1.0
1987-02-04,14.62,14.75,14.5,14.5,13500,2.73615506668132,2.76048476289668,2.71369688555945,2.71369688555945,72134.0695940124,0.0,1.0
1987-02-05,14.62,14.75,14.5,14.62,27300,2.73615506668132,2.76048476289668,2.71369688555945,2.73615506668132,145871.118512336,0.0,1.0
1987-02-06,14.88,14.88,14.5,14.62,19800,2.78481445911204,2.78481445911204,2.71369688555945,2.73615506668132,105796.635404552,0.0,1.0
1987-02-09,14.75,14.88,14.62,14.88,22900,2.76048476289668,2.78481445911204,2.73615506668132,2.78481445911204,122360.755089103,0.0,1.0
1987-02-10,14.75,15.0,14.62,14.75,60100,2.76048476289668,2.80727264023391,2.73615506668132,2.76048476289668,321130.191303715,0.0,1.0
1987-02-11,15.12,15.12,14.75,14.75,94400,2.82973082135578,2.82973082135578,2.76048476289668,2.76048476289668,504404.16071665,0.0,1.0
1987-02-12,15.62,15.75,15.0,15.12,49600,2.92330657603025,2.94763627224561,2.80727264023391,2.82973082135578,265025.914952816,0.0,1.0
1987-02-13,16.38,16.5,15.38,15.62,51800,3.06554172313543,3.0879999042573,2.8783902137865,2.92330657603025,276781.096664433,0.0,1.0
1987-02-17,17.62,17.75,16.12,16.38,113800,3.2976095947281,3.32193929094346,3.01688233070471,3.06554172313543,608063.490355453,0.0,1.0
1987-02-18,17.75,18.12,17.62,17.62,79200,3.32193929094346,3.39118534940257,3.2976095947281,3.2976095947281,423186.541618206,0.0,1.0
1987-02-19,17.75,17.88,17.62,17.75,27400,3.32193929094346,3.34626898715882,3.2976095947281,3.32193929094346,146405.444953773,0.0,1.0
1987-02-20,17.75,17.75,17.38,17.75,29900,3.32193929094346,3.32193929094346,3.25269323248436,3.32193929094346,159763.605989702,0.0,1.0
1987-02-23,17.38,17.75,17.38,17.75,47600,3.25269323248436,3.32193929094346,3.25269323248436,3.32193929094346,254339.386124073,0.0,1.0
1987-02-24,17.38,17.5,17.25,17.38,38300,3.25269323248436,3.27515141360623,3.228363536269,3.25269323248436,204647.02707042,0.0,1.0
1987-02-25,17.38,17.5,17.38,17.38,19900,3.25269323248436,3.27515141360623,3.25269323248436,3.25269323248436,106330.961845989,0.0,1.0
1987-02-26,17.38,17.5,17.38,17.38,38900,3.25269323248436,3.27515141360623,3.25269323248436,3.25269323248436,207852.985719043,0.0,1.0
1987-02-27,17.5,17.5,17.25,17.38,2800,3.27515141360623,3.27515141360623,3.228363536269,3.25269323248436,14961.1403602396,0.0,1.0
1987-03-02,17.25,17.5,17.25,17.5,3100,3.228363536269,3.27515141360623,3.228363536269,3.27515141360623,16564.119684551,0.0,1.0
1987-03-03,16.75,17.5,16.75,17.25,34900,3.13478778159453,3.27515141360623,3.13478778159453,3.228363536269,186479.928061558,0.0,1.0
1987-03-04,16.5,17.0,16.25,16.75,34600,3.0879999042573,3.18157565893177,3.04121202692007,3.13478778159453,184876.948737247,0.0,1.0
1987-03-05,17.38,17.62,16.5,16.5,77700,3.25269323248436,3.2976095947281,3.0879999042573,3.0879999042573,415171.644996649,0.0,1.0
1987-03-06,17.88,18.0,17.5,17.5,42400,3.34626898715882,3.36872716828069,3.27515141360623,3.27515141360623,226554.411169343,0.0,1.0
1987-03-09,17.88,18.0,17.75,17.88,23600,3.34626898715882,3.36872716828069,3.32193929094346,3.34626898715882,126101.040179163,0.0,1.0
1987-03-10,18.0,18.0,17.75,17.88,151300,3.36872716828069,3.36872716828069,3.32193929094346,3.34626898715882,808435.905894377,0.0,1.0
1987-03-11,17.75,18.0,17.75,18.0,32200,3.32193929094346,3.36872716828069,3.32193929094346,3.36872716828069,172053.114142756,0.0,1.0
1987-03-12,17.75,17.88,17.75,17.75,6800,3.32193929094346,3.34626898715882,3.32193929094346,3.32193929094346,36334.1980177248,0.0,1.0
1987-03-13,17.75,17.75,17.62,17.75,25100,3.32193929094346,3.32193929094346,3.2976095947281,3.32193929094346,134115.936800719,0.0,1.0
1987-03-16,17.38,17.62,17.38,17.62,30500,3.25269323248436,3.2976095947281,3.25269323248436,3.2976095947281,162969.564638324,0.0,1.0
1987-03-17,17.75,17.75,17.5,17.5,4600,3.32193929094346,3.32193929094346,3.27515141360623,3.27515141360623,24579.016306108,0.0,1.0
1987-03-18,17.75,17.75,17.5,17.75,1700,3.32193929094346,3.32193929094346,3.27515141360623,3.32193929094346,9083.5495044312,0.0,1.0
1987-03-19,18.88,19.25,17.62,17.75,231000,3.53342049650775,3.60266655496685,3.2976095947281,3.32193929094346,1234294.07971977,0.0,1.0
1987-03-20,18.62,19.12,18.5,18.88,157900,3.48476110407703,3.57833685875149,3.46230292295516,3.53342049650775,843701.451029227,0.0,1.0
1987-03-23,18.75,18.88,18.62,18.62,26600,3.50909080029239,3.53342049650775,3.48476110407703,3.48476110407703,142130.833422276,0.0,1.0
1987-03-24,18.88,18.88,18.62,18.75,27700,3.53342049650775,3.53342049650775,3.48476110407703,3.50909080029239,148008.424278085,0.0,1.0
1987-03-25,19.0,19.12,18.75,18.88,32500,3.55587867762962,3.57833685875149,3.50909080029239,3.53342049650775,173656.093467067,0.0,1.0
1987-03-26,19.62,19.62,19.0,19.0,60700,3.67191261342596,3.67191261342596,3.55587867762962,3.55587867762962,324336.149952337,0.0,1.0
1987-03-27,19.38,19.62,19.12,19.62,64100,3.62699625118221,3.67191261342596,3.57833685875149,3.67191261342596,342503.2489612,0.0,1.0
1987-03-30,18.5,19.38,18.5,19.38,82600,3.46230292295516,3.62699625118221,3.46230292295516,3.62699625118221,441353.640627068,0.0,1.0
1987-03-31,17.62,18.88,17.25,18.5,92600,3.2976095947281,3.53342049650775,3.228363536269,3.46230292295516,494786.284770782,0.0,1.0
1987-04-01,15.62,17.25,15.38,17.25,291400,2.92330657603025,3.228363536269,2.8783902137865,3.228363536269,1557027.25034779,0.0,1.0
1987-04-02,15.75,16.12,15.5,15.62,178700,2.94763627224561,3.01688233070471,2.90084839490838,2.92330657603025,954841.350848149,0.0,1.0
1987-04-03,15.5,15.75,15.38,15.75,112900,2.90084839490838,2.94763627224561,2.8783902137865,2.94763627224561,603254.552382518,0.0,1.0
1987-04-06,15.62,15.62,15.38,15.5,46800,2.92330657603025,2.92330657603025,2.8783902137865,2.90084839490838,250064.774592576,0.0,1.0
1987-04-07,15.62,15.62,15.5,15.62,34000,2.92330657603025,2.92330657603025,2.90084839490838,2.92330657603025,181670.990088624,0.0,1.0
1987-04-08,15.62,15.75,15.38,15.62,40400,2.92330657603025,2.94763627224561,2.8783902137865,2.92330657603025,215867.8823406,0.0,1.0
1987-04-09,15.62,15.75,15.5,15.62,20000,2.92330657603025,2.94763627224561,2.90084839490838,2.92330657603025,106865.288287426,0.0,1.0
1987-04-10,15.88,15.88,15.62,15.62,103000,2.97196596846097,2.97196596846097,2.92330657603025,2.92330657603025,550356.234680243,0.0,1.0
1987-04-13,16.0,16.0,15.75,15.88,16400,2.99442414958284,2.99442414958284,2.94763627224561,2.97196596846097,87629.5363956892,0.0,1.0
1987-04-14,15.75,16.0,15.62,16.0,14900,2.94763627224561,2.99442414958284,2.92330657603025,2.99442414958284,79614.6397741322,0.0,1.0
1987-04-15,15.5,15.88,15.25,15.75,146900,2.90084839490838,2.97196596846097,2.85406051757114,2.94763627224561,784925.542471141,0.0,1.0
1987-04-16,15.5,15.62,15.5,15.5,12900,2.90084839490838,2.92330657603025,2.90084839490838,2.90084839490838,68928.1109453895,0.0,1.0
1987-04-20,15.25,15.62,15.25,15.5,37000,2.85406051757114,2.92330657603025,2.85406051757114,2.90084839490838,197700.783331738,0.0,1.0
1987-04-21,15.25,15.38,15.25,15.25,32400,2.85406051757114,2.8783902137865,2.85406051757114,2.85406051757114,173121.76702563,0.0,1.0
1987-04-22,15.12,15.5,15.0,15.25,69400,2.82973082135578,2.90084839490838,2.80727264023391,2.85406051757114,370822.550357368,0.0,1.0
1987-04-23,14.75,15.12,14.75,15.12,170800,2.76048476289668,2.82973082135578,2.76048476289668,2.82973082135578,912629.561974616,0.0,1.0
1987-04-24,14.12,14.88,14.12,14.75,138800,2.64257931200686,2.78481445911204,2.64257931200686,2.76048476289668,741645.100714734,0.0,1.0
1987-04-27,14.25,14.38,13.88,14.12,70700,2.66690900822222,2.69123870443758,2.59766294976311,2.64257931200686,377768.79409605,0.0,1.0
1987-04-28,14.25,14.38,14.12,14.25,35000,2.66690900822222,2.69123870443758,2.64257931200686,2.66690900822222,187014.254502995,0.0,1.0
1987-04-29,14.25,14.25,14.12,14.25,74000,2.66690900822222,2.66690900822222,2.64257931200686,2.66690900822222,395401.566663475,0.0,1.0
1987-04-30,14.38,14.38,14.12,14.25,44900,2.69123870443758,2.69123870443758,2.64257931200686,2.66690900822222,239912.572205271,0.0,1.0
1987-05-01,15.5,15.62,14.38,14.38,89300,2.90084839490838,2.92330657603025,2.69123870443758,2.69123870443758,477153.512203356,0.0,1.0
1987-05-04,15.25,15.75,15.25,15.5,42500,2.85406051757114,2.94763627224561,2.85406051757114,2.90084839490838,227088.73761078,0.0,1.0
1987-05-05,15.38,15.5,15.25,15.25,21000,2.8783902137865,2.90084839490838,2.85406051757114,2.85406051757114,112208.552701797,0.0,1.0
1987-05-06,15.25,15.5,15.12,15.38,14900,2.85406051757114,2.90084839490838,2.82973082135578,2.8783902137865,79614.6397741323,0.0,1.0
1987-05-07,14.75,15.25,14.75,15.25,34500,2.76048476289668,2.85406051757114,2.76048476289668,2.85406051757114,184342.62229581,0.0,1.0
1987-05-08,14.62,14.88,14.62,14.75,5100,2.73615506668132,2.78481445911204,2.73615506668132,2.76048476289668,27250.6485132936,0.0,1.0
1987-05-11,15.0,15.25,14.62,14.62,27700,2.80727264023391,2.85406051757114,2.73615506668132,2.73615506668132,148008.424278085,0.0,1.0
1987-05-12,15.62,15.62,14.88,15.0,42500,2.92330657603025,2.92330657603025,2.78481445911204,2.80727264023391,227088.73761078,0.0,1.0
1987-05-13,15.75,16.0,15.75,15.75,78700,2.94763627224561,2.99442414958284,2.94763627224561,2.94763627224561,420514.90941102,0.0,1.0
1987-05-14,15.62,15.88,15.62,15.75,19600,2.92330657603025,2.97196596846097,2.92330657603025,2.94763627224561,104727.982521677,0.0,1.0
1987-05-15,15.62,15.75,15.38,15.62,23800,2.92330657603025,2.94763627224561,2.8783902137865,2.92330657603025,127169.693062037,0.0,1.0
1987-05-18,15.12,15.38,14.88,15.38,21400,2.82973082135578,2.8783902137865,2.78481445911204,2.8783902137865,114345.858467546,0.0,1.0
1987-05-19,15.12,15.12,14.88,15.12,4800,2.82973082135578,2.82973082135578,2.78481445911204,2.82973082135578,25647.6691889822,0.0,1.0
1987-05-20,14.75,14.88,14.5,14.88,21000,2.76048476289668,2.78481445911204,2.71369688555945,2.78481445911204,112208.552701797,0.0,1.0
1987-05-21,14.75,14.75,14.5,14.75,35300,2.76048476289668,2.76048476289668,2.71369688555945,2.76048476289668,188617.233827307,0.0,1.0
1987-05-22,14.75,14.75,14.62,14.75,4000,2.76048476289668,2.76048476289668,2.73615506668132,2.76048476289668,21373.0576574852,0.0,1.0
1987-05-26,15.0,15.0,14.62,14.75,9100,2.80727264023391,2.80727264023391,2.73615506668132,2.76048476289668,48623.7061707788,0.0,1.0
1987-05-27,15.12,15.12,14.88,15.0,44400,2.82973082135578,2.82973082135578,2.78481445911204,2.80727264023391,237240.939998086,0.0,1.0
1987-05-28,15.12,15.12,14.88,15.12,15300,2.82973082135578,2.82973082135578,2.78481445911204,2.82973082135578,81751.9455398808,0.0,1.0
1987-05-29,14.25,15.0,14.12,15.0,77200,2.66690900822222,2.80727264023391,2.64257931200686,2.80727264023391,412500.012789463,0.0,1.0
1987-06-01,14.25,14.25,14.12,14.25,85300,2.66690900822222,2.66690900822222,2.64257931200686,2.66690900822222,455780.45454587,0.0,1.0
1987-06-02,14.62,14.62,14.25,14.25,124000,2.73615506668132,2.73615506668132,2.66690900822222,2.66690900822222,662564.78738204,0.0,1.0
1987-06-03,14.62,14.88,14.62,14.62,64100,2.73615506668132,2.78481445911204,2.73615506668132,2.73615506668132,342503.2489612,0.0,1.0
1987-06-04,14.75,14.75,14.75,14.75,2400,2.76048476289668,2.76048476289668,2.76048476289668,2.76048476289668,12823.8345944911,0.0,1.0
1987-06-05,14.75,14.75,14.75,14.75,2900,2.76048476289668,2.76048476289668,2.76048476289668,2.76048476289668,15495.4668016767,0.0,1.0
1987-06-08,14.5,14.75,14.5,14.75,37300,2.71369688555945,2.76048476289668,2.71369688555945,2.76048476289668,199303.762656049,0.0,1.0
1987-06-09,14.5,14.62,14.38,14.5,144600,2.71369688555945,2.73615506668132,2.69123870443758,2.71369688555945,772636.034318088,0.0,1.0
1987-06-10,14.62,14.62,14.25,14.5,16300,2.73615506668132,2.73615506668132,2.66690900822222,2.71369688555945,87095.209954252,0.0,1.0
1987-06-11,14.75,14.75,14.38,14.62,3000,2.76048476289668,2.76048476289668,2.69123870443758,2.73615506668132,16029.7932431139,0.0,1.0
1987-06-12,14.75,14.75,14.25,14.75,193800,2.76048476289668,2.76048476289668,2.66690900822222,2.76048476289668,1035524.64350516,0.0,1.0
1987-06-15,14.62,14.88,14.62,14.75,11400,2.73615506668132,2.78481445911204,2.73615506668132,2.76048476289668,60913.2143238327,0.0,1.0
1987-06-16,14.75,14.75,14.62,14.62,5800,2.76048476289668,2.76048476289668,2.73615506668132,2.73615506668132,30990.9336033535,0.0,1.0
1987-06-17,14.88,14.88,14.62,14.75,20500,2.78481445911204,2.78481445911204,2.73615506668132,2.76048476289668,109536.920494611,0.0,1.0
1987-06-18,14.88,15.12,14.75,14.88,28200,2.78481445911204,2.82973082135578,2.76048476289668,2.78481445911204,150680.05648527,0.0,1.0
1987-06-19,15.12,15.12,14.88,14.88,8600,2.82973082135578,2.82973082135578,2.78481445911204,2.78481445911204,45952.0739635932,0.0,1.0
1987-06-22,15.25,15.25,14.88,15.12,147900,2.85406051757114,2.85406051757114,2.78481445911204,2.82973082135578,790268.806885515,0.0,1.0
1987-06-23,14.88,15.25,14.75,15.25,24200,2.78481445911204,2.85406051757114,2.76048476289668,2.85406051757114,129306.998827785,0.0,1.0
1987-06-24,15.5,15.5,15.12,15.12,22200,2.90084839490838,2.90084839490838,2.82973082135578,2.82973082135578,118620.469999042,0.0,1.0
1987-06-25,15.38,15.62,15.25,15.5,22800,2.8783902137865,2.92330657603025,2.85406051757114,2.90084839490838,121826.428647666,0.0,1.0
1987-06-26,16.0,16.25,15.5,15.5,59600,2.99442414958284,3.04121202692007,2.90084839490838,2.90084839490838,318458.559096529,0.0,1.0
1987-06-29,16.38,16.5,16.0,16.0,41100,3.06554172313543,3.0879999042573,2.99442414958284,2.99442414958284,219608.16743066,0.0,1.0
1987-06-30,16.0,16.5,15.88,16.38,57300,2.99442414958284,3.0879999042573,2.97196596846097,3.06554172313543,306169.050943475,0.0,1.0
1987-07-01,15.5,16.0,15.5,16.0,66800,2.90084839490838,2.99442414958284,2.90084839490838,2.99442414958284,356930.062880002,0.0,1.0
1987-07-02,16.12,16.12,15.5,15.5,153200,3.01688233070471,3.01688233070471,2.90084839490838,2.90084839490838,818588.108281682,0.0,1.0
1987-07-06,16.25,16.38,16.0,16.12,47000,3.04121202692007,3.06554172313543,2.99442414958284,3.01688233070471,251133.427475451,0.0,1.0
1987-07-07,16.38,16.38,16.12,16.25,26000,3.06554172313543,3.06554172313543,3.01688233070471,3.04121202692007,138924.874773654,0.0,1.0
1987-07-08,16.38,16.5,16.12,16.38,26500,3.06554172313543,3.0879999042573,3.01688233070471,3.06554172313543,141596.506980839,0.0,1.0
1987-07-09,16.62,16.62,16.38,16.38,167600,3.11045808537917,3.11045808537917,3.06554172313543,3.06554172313543,895531.11584863,0.0,1.0
1987-07-10,16.62,16.62,16.38,16.62,20800,3.11045808537917,3.11045808537917,3.06554172313543,3.11045808537917,111139.899818923,0.0,1.0
1987-07-13,16.38,16.62,16.25,16.62,29000,3.06554172313543,3.11045808537917,3.04121202692007,3.11045808537917,154954.668016768,0.0,1.0
1987-07-14,17.0,17.12,16.25,16.38,46500,3.18157565893177,3.20403384005364,3.04121202692007,3.06554172313543,248461.795268265,0.0,1.0
1987-07-15,17.5,17.62,16.88,17.0,54700,3.27515141360623,3.2976095947281,3.15911747780989,3.18157565893177,292276.56346611,0.0,1.0
1987-07-16,17.5,17.75,17.5,17.5,16100,3.27515141360623,3.32193929094346,3.27515141360623,3.27515141360623,86026.5570713778,0.0,1.0
1987-07-17,17.62,17.75,17.5,17.5,20000,3.2976095947281,3.32193929094346,3.27515141360623,3.27515141360623,106865.288287426,0.0,1.0
1987-07-20,18.25,18.25,17.62,17.62,33700,3.41551504561793,3.41551504561793,3.2976095947281,3.2976095947281,180068.010764312,0.0,1.0
1987-07-21,18.0,18.25,17.88,18.25,9400,3.36872716828069,3.41551504561793,3.34626898715882,3.41551504561793,50226.6854950902,0.0,1.0
1987-07-22,17.88,18.25,17.88,18.0,38200,3.34626898715882,3.41551504561793,3.34626898715882,3.36872716828069,204112.700628983,0.0,1.0
1987-07-23,17.5,18.12,17.5,17.88,39300,3.27515141360623,3.39118534940257,3.27515141360623,3.34626898715882,209990.291484792,0.0,1.0
1987-07-24,17.75,17.88,17.5,17.5,25600,3.32193929094346,3.34626898715882,3.27515141360623,3.27515141360623,136787.569007905,0.0,1.0
1987-07-27,17.75,17.75,17.62,17.75,12200,3.32193929094346,3.32193929094346,3.2976095947281,3.32193929094346,65187.8258553298,0.0,1.0
1987-07-28,17.75,17.75,17.62,17.75,5700,3.32193929094346,3.32193929094346,3.2976095947281,3.32193929094346,30456.6071619164,0.0,1.0
1987-07-29,17.88,17.88,17.62,17.75,11400,3.34626898715882,3.34626898715882,3.2976095947281,3.32193929094346,60913.2143238328,0.0,1.0
1987-07-30,18.5,18.5,17.75,17.88,62600,3.46230292295516,3.46230292295516,3.32193929094346,3.34626898715882,334488.352339643,0.0,1.0
1987-07-31,18.38,18.5,18.38,18.5,25500,3.43984474183329,3.46230292295516,3.43984474183329,3.46230292295516,136253.242566468,0.0,1.0
1987-08-03,17.88,18.5,17.88,18.38,207000,3.34626898715882,3.46230292295516,3.34626898715882,3.43984474183329,1106055.73377486,0.0,1.0
1987-08-04,18.0,18.12,17.88,17.88,29500,3.36872716828069,3.39118534940257,3.34626898715882,3.34626898715882,157626.300223953,0.0,1.0
1987-08-05,18.25,18.25,18.0,18.0,16700,3.41551504561793,3.41551504561793,3.36872716828069,3.36872716828069,89232.5157200004,0.0,1.0
1987-08-06,18.12,18.25,18.0,18.25,51300,3.39118534940257,3.41551504561793,3.36872716828069,3.41551504561793,274109.464457247,0.0,1.0
1987-08-07,18.25,18.25,18.0,18.12,35600,3.41551504561793,3.41551504561793,3.36872716828069,3.39118534940257,190220.213151618,0.0,1.0
1987-08-10,18.12,18.25,18.0,18.25,27600,3.39118534940257,3.41551504561793,3.36872716828069,3.41551504561793,147474.097836647,0.0,1.0
1987-08-11,17.75,18.25,17.75,18.12,54600,3.32193929094346,3.41551504561793,3.32193929094346,3.39118534940257,291742.237024673,0.0,1.0
1987-08-12,17.0,17.75,16.88,17.75,116900,3.18157565893177,3.32193929094346,3.15911747780989,3.32193929094346,624627.610040003,0.0,1.0
1987-08-13,17.12,17.25,16.88,17.0,174400,3.20403384005364,3.228363536269,3.15911747780989,3.18157565893177,931865.313866353,0.0,1.0
1987-08-14,17.0,17.25,17.0,17.12,33100,3.18157565893177,3.228363536269,3.18157565893177,3.20403384005364,176862.05211569,0.0,1.0
1987-08-17,17.25,17.25,17.0,17.0,23200,3.228363536269,3.228363536269,3.18157565893177,3.18157565893177,123963.734413414,0.0,1.0
1987-08-18,17.12,17.25,17.0,17.25,22900,3.20403384005364,3.228363536269,3.18157565893177,3.228363536269,122360.755089102,0.0,1.0
1987-08-19,17.25,17.25,17.0,17.12,10600,3.228363536269,3.228363536269,3.18157565893177,3.20403384005364,56638.6027923357,0.0,1.0
1987-08-20,17.0,17.25,17.0,17.25,17400,3.18157565893177,3.228363536269,3.18157565893177,3.228363536269,92972.8008100604,0.0,1.0
1987-08-21,17.62,17.62,17.0,17.0,51800,3.2976095947281,3.2976095947281,3.18157565893177,3.18157565893177,276781.096664433,0.0,1.0
1987-08-24,17.5,17.75,17.38,17.62,13200,3.27515141360623,3.32193929094346,3.25269323248436,3.2976095947281,70531.090269701,0.0,1.0
1987-08-25,17.5,17.5,17.5,17.5,0,3.27515141360623,3.27515141360623,3.27515141360623,3.27515141360623,0,0.0,1.0
1987-08-26,17.88,17.88,17.5,17.5,6800,3.34626898715882,3.34626898715882,3.27515141360623,3.27515141360623,36334.1980177248,0.0,1.0
1987-08-27,18.38,18.38,17.75,17.88,23600,3.43984474183329,3.43984474183329,3.32193929094346,3.34626898715882,126101.040179162,0.0,1.0
1987-08-28,18.5,18.5,18.12,18.38,20900,3.46230292295516,3.46230292295516,3.39118534940257,3.43984474183329,111674.22626036,0.0,1.0
1987-08-31,18.38,18.38,18.25,18.38,28700,3.43984474183329,3.43984474183329,3.41551504561793,3.43984474183329,153351.688692456,0.0,1.0
1987-09-01,18.0,18.38,18.0,18.38,19400,3.36872716828069,3.43984474183329,3.36872716828069,3.43984474183329,103659.329638803,0.0,1.0
1987-09-02,17.38,18.0,17.25,18.0,93300,3.25269323248436,3.36872716828069,3.228363536269,3.36872716828069,498526.569860841,0.0,1.0
1987-09-03,17.0,17.38,17.0,17.38,162900,3.18157565893177,3.25269323248436,3.18157565893177,3.25269323248436,870417.773101082,0.0,1.0
1987-09-04,16.62,17.25,16.5,17.0,202200,3.11045808537917,3.228363536269,3.0879999042573,3.18157565893177,1080408.06458588,0.0,1.0
1987-09-08,15.88,16.62,15.62,16.62,204300,2.97196596846097,3.11045808537917,2.92330657603025,3.11045808537917,1091628.91985605,0.0,1.0
1987-09-09,16.25,16.25,15.75,15.88,13900,3.04121202692007,3.04121202692007,2.94763627224561,2.97196596846097,74271.375359761,0.0,1.0
1987-09-10,16.25,16.62,16.0,16.25,30500,3.04121202692007,3.11045808537917,2.99442414958284,3.04121202692007,162969.564638324,0.0,1.0
1987-09-11,16.75,16.75,16.5,16.5,3900,3.13478778159453,3.13478778159453,3.0879999042573,3.0879999042573,20838.7312160481,0.0,1.0
1987-09-14,16.88,16.88,16.62,16.75,11300,3.15911747780989,3.15911747780989,3.11045808537917,3.13478778159453,60378.8878823957,0.0,1.0
1987-09-15,16.75,16.88,16.75,16.88,8500,3.13478778159453,3.15911747780989,3.13478778159453,3.15911747780989,45417.747522156,0.0,1.0
1987-09-16,16.38,16.88,16.38,16.75,28000,3.06554172313543,3.15911747780989,3.06554172313543,3.13478778159453,149611.403602396,0.0,1.0
1987-09-17,16.12,16.5,16.12,16.38,22500,3.01688233070471,3.0879999042573,3.01688233070471,3.06554172313543,120223.449323354,0.0,1.0
1987-09-18,16.12,16.12,16.0,16.12,4900,3.01688233070471,3.01688233070471,2.99442414958284,3.01688233070471,26181.9956304193,0.0,1.0
1987-09-21,16.12,16.12,16.0,16.12,3900,3.01688233070471,3.01688233070471,2.99442414958284,3.01688233070471,20838.731216048,0.0,1.0
1987-09-22,16.12,16.12,16.0,16.12,12800,3.01688233070471,3.01688233070471,2.99442414958284,3.01688233070471,68393.7845039525,0.0,1.0
1987-09-23,16.0,16.12,15.88,16.12,28200,2.99442414958284,3.01688233070471,2.97196596846097,3.01688233070471,150680.05648527,0.0,1.0
1987-09-24,16.5,16.5,15.88,16.0,34300,3.0879999042573,3.0879999042573,2.97196596846097,2.99442414958284,183273.969412935,0.0,1.0
1987-09-25,16.38,16.5,16.25,16.5,7600,3.06554172313543,3.0879999042573,3.04121202692007,3.0879999042573,40608.8095492218,0.0,1.0
1987-09-28,16.38,16.5,16.25,16.38,21500,3.06554172313543,3.0879999042573,3.04121202692007,3.06554172313543,114880.184908983,0.0,1.0
1987-09-29,16.38,16.5,16.38,16.38,31900,3.06554172313543,3.0879999042573,3.06554172313543,3.06554172313543,170450.134818444,0.0,1.0
1987-09-30,15.88,16.5,15.88,16.38,113300,2.97196596846097,3.0879999042573,2.97196596846097,3.06554172313543,605391.858148267,0.0,1.0
1987-10-01,16.0,16.12,15.88,15.88,22100,2.99442414958284,3.01688233070471,2.97196596846097,2.97196596846097,118086.143557606,0.0,1.0
1987-10-02,16.25,16.25,16.0,16.0,15900,3.04121202692007,3.04121202692007,2.99442414958284,2.99442414958284,84957.9041885036,0.0,1.0
1987-10-05,16.0,16.25,16.0,16.25,15400,2.99442414958284,3.04121202692007,2.99442414958284,3.04121202692007,82286.2719813179,0.0,1.0
1987-10-06,16.0,16.12,15.88,16.0,18600,2.99442414958284,3.01688233070471,2.97196596846097,2.99442414958284,99384.718107306,0.0,1.0
1987-10-07,14.62,15.88,14.0,15.88,278000,2.73615506668132,2.97196596846097,2.62012113088498,2.97196596846097,1485427.50719522,0.0,1.0
1987-10-08,14.88,15.25,14.75,14.75,89000,2.78481445911204,2.85406051757114,2.76048476289668,2.76048476289668,475550.532879045,0.0,1.0
1987-10-09,15.0,15.25,15.0,15.0,66900,2.80727264023391,2.85406051757114,2.80727264023391,2.80727264023391,357464.38932144,0.0,1.0
1987-10-12,15.0,15.25,14.75,15.0,31300,2.80727264023391,2.85406051757114,2.76048476289668,2.80727264023391,167244.176169821,0.0,1.0
1987-10-13,15.12,15.12,14.88,15.0,7500,2.82973082135578,2.82973082135578,2.78481445911204,2.80727264023391,40074.4831077847,0.0,1.0
1987-10-14,15.0,15.25,15.0,15.12,12300,2.80727264023391,2.85406051757114,2.80727264023391,2.82973082135578,65722.1522967669,0.0,1.0
1987-10-15,15.12,15.25,15.0,15.0,4600,2.82973082135578,2.85406051757114,2.80727264023391,2.80727264023391,24579.016306108,0.0,1.0
1987-10-16,15.0,15.38,15.0,15.12,43600,2.80727264023391,2.8783902137865,2.80727264023391,2.82973082135578,232966.328466588,0.0,1.0
1987-10-19,13.88,14.88,13.88,14.88,49900,2.59766294976311,2.78481445911204,2.59766294976311,2.78481445911204,266628.894277128,0.0,1.0
1987-10-20,13.5,14.0,13.5,13.88,90800,2.52654537621052,2.62012113088498,2.52654537621052,2.59766294976311,485168.408824913,0.0,1.0
1987-10-21,14.0,14.12,13.5,13.5,75300,2.62012113088498,2.64257931200686,2.52654537621052,2.52654537621052,402347.810402159,0.0,1.0
1987-10-22,13.25,14.12,13.25,14.0,44900,2.47975749887329,2.64257931200686,2.47975749887329,2.62012113088498,239912.572205271,0.0,1.0
1987-10-23,12.62,13.25,12.38,13.25,52300,2.36185204798346,2.47975749887329,2.31693568573972,2.47975749887329,279452.728871619,0.0,1.0
1987-10-26,11.62,12.5,11.5,12.5,31700,2.17470053863454,2.33939386686159,2.15224235751267,2.33939386686159,169381.48193557,0.0,1.0
1987-10-27,12.0,12.0,11.5,11.62,37800,2.24581811218713,2.24581811218713,2.15224235751267,2.17470053863454,201975.394863235,0.0,1.0
1987-10-28,12.0,12.25,11.62,12.0,34200,2.24581811218713,2.29260598952436,2.17470053863454,2.24581811218713,182739.642971498,0.0,1.0
1987-10-29,12.62,13.0,12.12,12.12,43200,2.36185204798346,2.43296962153606,2.268276293309,2.268276293309,230829.02270084,0.0,1.0
1987-10-30,13.0,13.12,12.75,12.75,65800,2.43296962153606,2.45542780265793,2.38618174419882,2.38618174419882,351586.798465631,0.0,1.0
1987-11-02,13.25,13.5,12.88,13.0,29500,2.47975749887329,2.52654537621052,2.41051144041419,2.43296962153606,157626.300223953,0.0,1.0
1987-11-03,13.0,13.12,12.75,13.12,23200,2.43296962153606,2.45542780265793,2.38618174419882,2.45542780265793,123963.734413414,0.0,1.0
1987-11-04,12.75,13.0,12.75,13.0,14500,2.38618174419882,2.43296962153606,2.38618174419882,2.43296962153606,77477.3340083839,0.0,1.0
1987-11-05,12.75,12.88,12.75,12.75,29000,2.38618174419882,2.41051144041419,2.38618174419882,2.38618174419882,154954.668016768,0.0,1.0
1987-11-06,13.25,13.25,12.75,12.75,58800,2.47975749887329,2.47975749887329,2.38618174419882,2.38618174419882,314183.947565032,0.0,1.0
1987-11-09,13.12,13.25,12.88,13.25,15300,2.45542780265793,2.47975749887329,2.41051144041419,2.47975749887329,81751.9455398807,0.0,1.0
1987-11-10,12.88,13.12,12.75,13.12,7300,2.41051144041419,2.45542780265793,2.38618174419882,2.45542780265793,39005.8302249104,0.0,1.0
1987-11-11,12.88,12.88,12.62,12.88,13200,2.41051144041419,2.41051144041419,2.36185204798346,2.41051144041419,70531.0902697009,0.0,1.0
1987-11-12,13.0,13.25,13.0,13.0,20100,2.43296962153606,2.47975749887329,2.43296962153606,2.43296962153606,107399.614728863,0.0,1.0
1987-11-13,12.75,13.12,12.75,13.0,31400,2.38618174419882,2.45542780265793,2.38618174419882,2.43296962153606,167778.502611259,0.0,1.0
1987-11-16,12.25,13.25,11.88,12.75,74700,2.29260598952436,2.47975749887329,2.22335993106526,2.38618174419882,399141.851753536,0.0,1.0
1987-11-17,11.62,12.12,11.5,12.12,86700,2.17470053863454,2.268276293309,2.15224235751267,2.268276293309,463261.02472599,0.0,1.0
1987-11-18,12.0,12.12,11.62,11.62,66600,2.24581811218713,2.268276293309,2.17470053863454,2.17470053863454,355861.409997128,0.0,1.0
1987-11-19,12.25,12.5,11.88,12.0,42100,2.29260598952436,2.33939386686159,2.22335993106526,2.24581811218713,224951.431845031,0.0,1.0
1987-11-20,12.38,12.62,12.12,12.25,36900,2.31693568573972,2.36185204798346,2.268276293309,2.29260598952436,197166.456890301,0.0,1.0
1987-11-23,12.62,12.62,12.25,12.38,32300,2.36185204798346,2.36185204798346,2.29260598952436,2.31693568573972,172587.440584193,0.0,1.0
1987-11-24,12.38,12.62,12.38,12.62,8800,2.31693568573972,2.36185204798346,2.31693568573972,2.36185204798346,47020.7268464674,0.0,1.0
1987-11-25,12.62,12.62,12.38,12.38,20300,2.36185204798346,2.36185204798346,2.31693568573972,2.31693568573972,108468.267611737,0.0,1.0
1987-11-27,12.38,12.38,12.38,12.38,300,2.31693568573972,2.31693568573972,2.31693568573972,2.31693568573972,1602.97932431139,0.0,1.0
1987-11-30,11.88,12.38,11.5,12.38,91200,2.22335993106526,2.31693568573972,2.15224235751267,2.31693568573972,487305.714590661,0.0,1.0
1987-12-01,11.88,11.88,11.5,11.88,37100,2.22335993106526,2.22335993106526,2.15224235751267,2.22335993106526,198235.109773175,0.0,1.0
1987-12-02,12.0,12.0,11.62,11.88,47800,2.24581811218713,2.24581811218713,2.17470053863454,2.22335993106526,255408.039006948,0.0,1.0
1987-12-03,11.75,12.0,11.62,12.0,25200,2.1990302348499,2.24581811218713,2.17470053863454,2.24581811218713,134650.263242156,0.0,1.0
1987-12-04,11.38,11.62,11.12,11.62,70900,2.12978417639079,2.17470053863454,2.08112478396007,2.17470053863454,378837.446978925,0.0,1.0
1987-12-07,11.75,11.75,11.25,11.38,22200,2.1990302348499,2.1990302348499,2.10545448017543,2.12978417639079,118620.469999043,0.0,1.0
1987-12-08,11.62,11.75,11.5,11.75,10800,2.17470053863454,2.1990302348499,2.15224235751267,2.1990302348499,57707.2556752099,0.0,1.0
1987-12-09,11.75,11.75,11.5,11.62,2700,2.1990302348499,2.1990302348499,2.15224235751267,2.17470053863454,14426.8139188025,0.0,1.0
1987-12-10,11.88,11.88,11.5,11.75,16100,2.22335993106526,2.22335993106526,2.15224235751267,2.1990302348499,86026.5570713777,0.0,1.0
1987-12-11,11.75,11.88,11.75,11.88,6800,2.1990302348499,2.22335993106526,2.1990302348499,2.22335993106526,36334.1980177247,0.0,1.0
1987-12-14,12.25,12.5,11.75,11.75,22500,2.29260598952436,2.33939386686159,2.1990302348499,2.1990302348499,120223.449323354,0.0,1.0
1987-12-15,13.88,13.88,12.25,12.25,58200,2.59766294976311,2.59766294976311,2.29260598952436,2.29260598952436,310977.988916409,0.0,1.0
1987-12-16,13.62,13.88,13.5,13.88,40200,2.54900355733239,2.59766294976311,2.52654537621052,2.59766294976311,214799.229457726,0.0,1.0
1987-12-17,14.12,14.38,13.62,13.62,49000,2.64257931200686,2.69123870443758,2.54900355733239,2.54900355733239,261819.956304193,0.0,1.0
1987-12-18,14.25,14.38,14.12,14.12,12300,2.66690900822222,2.69123870443758,2.64257931200686,2.64257931200686,65722.1522967668,0.0,1.0
1987-12-21,14.0,14.38,14.0,14.25,24400,2.62012113088498,2.69123870443758,2.62012113088498,2.66690900822222,130375.65171066,0.0,1.0
1987-12-22,13.88,14.25,13.88,14.0,22000,2.59766294976311,2.66690900822222,2.59766294976311,2.62012113088498,117551.817116169,0.0,1.0
1987-12-23,13.62,14.0,13.62,13.88,28900,2.54900355733239,2.62012113088498,2.54900355733239,2.59766294976311,154420.34157533,0.0,1.0
1987-12-24,13.62,13.75,13.38,13.62,18800,2.54900355733239,2.57333325354775,2.50408719508865,2.54900355733239,100453.37099018,0.0,1.0
1987-12-28,13.5,13.75,13.5,13.62,71600,2.52654537621052,2.57333325354775,2.52654537621052,2.54900355733239,382577.732068984,0.0,1.0
1987-12-29,13.5,13.75,13.5,13.5,15800,2.52654537621052,2.57333325354775,2.52654537621052,2.52654537621052,84423.5777470664,0.0,1.0
1987-12-30,13.88,13.88,13.5,13.5,24400,2.59766294976311,2.59766294976311,2.52654537621052,2.52654537621052,130375.65171066,0.0,1.0
1987-12-31,13.75,14.0,13.75,13.88,5500,2.57333325354775,2.62012113088498,2.57333325354775,2.59766294976311,29387.9542790421,0.0,1.0
1988-01-04,14.0,14.5,13.88,13.88,5700,2.62012113088498,2.71369688555945,2.59766294976311,2.59766294976311,30456.6071619164,0.0,1.0
1988-01-05,14.5,14.62,14.25,14.25,102600,2.71369688555945,2.73615506668132,2.66690900822222,2.66690900822222,548218.928914494,0.0,1.0
1988-01-06,14.38,14.62,14.25,14.5,27900,2.69123870443758,2.73615506668132,2.66690900822222,2.71369688555945,149077.077160959,0.0,1.0
1988-01-07,14.5,14.62,14.25,14.38,38700,2.71369688555945,2.73615506668132,2.66690900822222,2.69123870443758,206784.332836169,0.0,1.0
1988-01-08,14.38,14.5,14.38,14.5,76800,2.69123870443758,2.71369688555945,2.69123870443758,2.71369688555945,410362.707023715,0.0,1.0
1988-01-11,14.0,14.25,14.0,14.25,56600,2.62012113088498,2.66690900822222,2.62012113088498,2.66690900822222,302428.765853416,0.0,1.0
1988-01-12,13.75,14.12,13.62,14.0,42600,2.57333325354775,2.64257931200686,2.54900355733239,2.62012113088498,227623.064052217,0.0,1.0
1988-01-13,13.5,13.88,13.5,13.75,4000,2.52654537621052,2.59766294976311,2.52654537621052,2.57333325354775,21373.0576574852,0.0,1.0
1988-01-14,13.62,13.75,13.5,13.5,4600,2.54900355733239,2.57333325354775,2.52654537621052,2.52654537621052,24579.016306108,0.0,1.0
1988-01-15,13.88,14.12,13.88,13.88,160300,2.59766294976311,2.64257931200686,2.59766294976311,2.59766294976311,856525.285623719,0.0,1.0
1988-01-18,13.62,14.0,13.62,13.88,33700,2.54900355733239,2.62012113088498,2.54900355733239,2.59766294976311,180068.010764313,0.0,1.0
1988-01-19,13.62,13.75,13.62,13.62,15900,2.54900355733239,2.57333325354775,2.54900355733239,2.54900355733239,84957.9041885036,0.0,1.0
1988-01-20,13.5,13.62,13.25,13.62,51400,2.52654537621052,2.54900355733239,2.47975749887329,2.54900355733239,274643.790898684,0.0,1.0
1988-01-21,13.88,13.88,13.38,13.5,21500,2.59766294976311,2.59766294976311,2.50408719508865,2.52654537621052,114880.184908983,0.0,1.0
1988-01-22,13.88,14.38,13.88,13.88,75700,2.59766294976311,2.69123870443758,2.59766294976311,2.59766294976311,404485.116167907,0.0,1.0
1988-01-25,14.0,14.12,13.88,13.88,20800,2.62012113088498,2.64257931200686,2.59766294976311,2.59766294976311,111139.899818923,0.0,1.0
1988-01-26,13.88,14.0,13.75,14.0,3100,2.59766294976311,2.62012113088498,2.57333325354775,2.62012113088498,16564.119684551,0.0,1.0
1988-01-27,13.38,13.62,13.38,13.62,22000,2.50408719508865,2.54900355733239,2.50408719508865,2.54900355733239,117551.817116168,0.0,1.0
1988-01-28,13.5,13.5,13.38,13.38,23200,2.52654537621052,2.52654537621052,2.50408719508865,2.50408719508865,123963.734413414,0.0,1.0
1988-01-29,13.25,13.5,13.12,13.5,5700,2.47975749887329,2.52654537621052,2.45542780265793,2.52654537621052,30456.6071619163,0.0,1.0
1988-02-01,13.12,13.25,13.12,13.25,9900,2.45542780265793,2.47975749887329,2.45542780265793,2.47975749887329,52898.3177022757,0.0,1.0
1988-02-02,12.75,13.0,12.75,13.0,23500,2.38618174419882,2.43296962153606,2.38618174419882,2.43296962153606,125566.713737726,0.0,1.0
1988-02-03,12.5,12.88,12.12,12.75,30400,2.33939386686159,2.41051144041419,2.268276293309,2.38618174419882,162435.238196887,0.0,1.0
1988-02-04,12.5,12.62,12.25,12.5,25000,2.33939386686159,2.36185204798346,2.29260598952436,2.33939386686159,133581.610359282,0.0,1.0
1988-02-05,12.62,12.62,12.38,12.5,48400,2.36185204798346,2.36185204798346,2.31693568573972,2.33939386686159,258613.997655571,0.0,1.0
1988-02-08,12.88,12.88,12.5,12.62,24000,2.41051144041419,2.41051144041419,2.33939386686159,2.36185204798346,128238.345944911,0.0,1.0
1988-02-09,12.62,12.88,12.62,12.88,3500,2.36185204798346,2.41051144041419,2.36185204798346,2.41051144041419,18701.4254502995,0.0,1.0
1988-02-10,13.0,13.0,12.62,12.62,5900,2.43296962153606,2.43296962153606,2.36185204798346,2.36185204798346,31525.2600447906,0.0,1.0
1988-02-11,13.0,13.0,12.75,13.0,26800,2.43296962153606,2.43296962153606,2.38618174419882,2.43296962153606,143199.48630515,0.0,1.0
1988-02-12,13.0,13.12,12.75,13.0,25800,2.43296962153606,2.45542780265793,2.38618174419882,2.43296962153606,137856.221890779,0.0,1.0
1988-02-16,13.12,13.12,12.75,13.0,15800,2.45542780265793,2.45542780265793,2.38618174419882,2.43296962153606,84423.5777470663,0.0,1.0
1988-02-17,13.12,13.25,13.0,13.12,14600,2.45542780265793,2.47975749887329,2.43296962153606,2.45542780265793,78011.6604498208,0.0,1.0
1988-02-18,13.0,13.12,12.88,13.12,16300,2.43296962153606,2.45542780265793,2.41051144041419,2.45542780265793,87095.2099542519,0.0,1.0
1988-02-19,13.0,13.12,12.75,13.0,13100,2.43296962153606,2.45542780265793,2.38618174419882,2.43296962153606,69996.7638282638,0.0,1.0
1988-02-22,13.12,13.12,12.75,13.0,35200,2.45542780265793,2.45542780265793,2.38618174419882,2.43296962153606,188082.907385869,0.0,1.0
1988-02-23,13.25,13.5,13.0,13.12,153600,2.47975749887329,2.52654537621052,2.43296962153606,2.45542780265793,820725.41404743,0.0,1.0
1988-02-24,13.75,13.88,13.38,13.38,43500,2.57333325354775,2.59766294976311,2.50408719508865,2.50408719508865,232432.002025151,0.0,1.0
1988-02-25,14.0,14.12,13.88,13.88,68900,2.62012113088498,2.64257931200686,2.59766294976311,2.59766294976311,368150.918150183,0.0,1.0
1988-02-26,14.0,14.12,14.0,14.0,22700,2.62012113088498,2.64257931200686,2.62012113088498,2.62012113088498,121292.102206229,0.0,1.0
1988-02-29,14.12,14.25,14.0,14.0,41300,2.64257931200686,2.66690900822222,2.62012113088498,2.62012113088498,220676.820313534,0.0,1.0
1988-03-01,14.12,14.62,14.12,14.12,43900,2.64257931200686,2.73615506668132,2.64257931200686,2.64257931200686,234569.307790899,0.0,1.0
1988-03-02,14.25,14.38,14.25,14.25,75200,2.66690900822222,2.69123870443758,2.66690900822222,2.66690900822222,401813.48396072,0.0,1.0
1988-03-03,14.25,14.5,14.25,14.25,13100,2.66690900822222,2.71369688555945,2.66690900822222,2.66690900822222,69996.7638282638,0.0,1.0
1988-03-04,13.88,14.38,13.88,14.25,22000,2.59766294976311,2.69123870443758,2.59766294976311,2.66690900822222,117551.817116169,0.0,1.0
1988-03-07,13.88,14.0,13.88,13.88,3200,2.59766294976311,2.62012113088498,2.59766294976311,2.59766294976311,17098.4461259882,0.0,1.0
1988-03-08,14.0,14.12,13.88,13.88,27400,2.62012113088498,2.64257931200686,2.59766294976311,2.59766294976311,146405.444953774,0.0,1.0
1988-03-09,14.12,14.25,14.0,14.0,154600,2.64257931200686,2.66690900822222,2.62012113088498,2.62012113088498,826068.6784618,0.0,1.0
1988-03-10,14.38,14.5,14.12,14.12,229600,2.69123870443758,2.71369688555945,2.64257931200686,2.64257931200686,1226813.50953965,0.0,1.0
1988-03-11,14.25,14.38,14.25,14.38,9600,2.66690900822222,2.69123870443758,2.66690900822222,2.69123870443758,51295.3383779643,0.0,1.0
1988-03-14,14.38,14.38,14.25,14.25,1800,2.69123870443758,2.69123870443758,2.66690900822222,2.66690900822222,9617.87594586831,0.0,1.0
1988-03-15,14.38,14.38,14.25,14.38,29300,2.69123870443758,2.69123870443758,2.66690900822222,2.69123870443758,156557.647341079,0.0,1.0
1988-03-16,14.25,14.38,14.25,14.38,400,2.66690900822222,2.69123870443758,2.66690900822222,2.69123870443758,2137.30576574851,0.0,1.0
1988-03-17,14.5,14.5,14.25,14.25,92000,2.71369688555945,2.71369688555945,2.66690900822222,2.66690900822222,491580.326122158,0.0,1.0
1988-03-18,14.38,14.62,14.38,14.5,110000,2.69123870443758,2.73615506668132,2.69123870443758,2.71369688555945,587759.085580841,0.0,1.0
1988-03-21,14.25,14.38,14.12,14.38,17900,2.66690900822222,2.69123870443758,2.64257931200686,2.69123870443758,95644.433017246,0.0,1.0
1988-03-22,14.38,14.38,14.25,14.25,16500,2.69123870443758,2.69123870443758,2.66690900822222,2.66690900822222,88163.8628371262,0.0,1.0
1988-03-23,14.5,14.5,14.25,14.38,32200,2.71369688555945,2.71369688555945,2.66690900822222,2.69123870443758,172053.114142755,0.0,1.0
1988-03-24,14.38,14.38,14.25,14.38,17100,2.69123870443758,2.69123870443758,2.66690900822222,2.69123870443758,91369.821485749,0.0,1.0
1988-03-25,14.25,14.38,14.25,14.38,16500,2.66690900822222,2.69123870443758,2.66690900822222,2.69123870443758,88163.8628371262,0.0,1.0
1988-03-28,14.25,14.38,14.25,14.25,89400,2.66690900822222,2.69123870443758,2.66690900822222,2.66690900822222,477687.838644793,0.0,1.0
1988-03-29,14.75,15.0,14.5,14.5,87300,2.76048476289668,2.80727264023391,2.71369688555945,2.71369688555945,466466.983374614,0.0,1.0
1988-03-30,15.12,15.38,14.88,14.88,115800,2.82973082135578,2.8783902137865,2.78481445911204,2.78481445911204,618750.019184196,0.0,1.0
1988-03-31,15.0,15.0,14.75,15.0,78800,2.80727264023391,2.80727264023391,2.76048476289668,2.80727264023391,421049.235852458,0.0,1.0
1988-04-04,14.88,15.0,14.75,15.0,49900,2.78481445911204,2.80727264023391,2.76048476289668,2.80727264023391,266628.894277128,0.0,1.0
1988-04-05,15.25,15.25,14.88,14.88,36600,2.85406051757114,2.85406051757114,2.78481445911204,2.78481445911204,195563.477565989,0.0,1.0
1988-04-06,15.25,15.38,15.12,15.25,17400,2.85406051757114,2.8783902137865,2.82973082135578,2.85406051757114,92972.8008100606,0.0,1.0
1988-04-07,15.38,15.38,15.25,15.25,16200,2.8783902137865,2.8783902137865,2.85406051757114,2.85406051757114,86560.883512815,0.0,1.0
1988-04-08,15.38,15.38,15.12,15.38,3300,2.8783902137865,2.8783902137865,2.82973082135578,2.8783902137865,17632.7725674253,0.0,1.0
1988-04-11,15.5,15.5,15.25,15.38,57600,2.90084839490838,2.90084839490838,2.85406051757114,2.8783902137865,307772.030267786,0.0,1.0
1988-04-12,15.5,15.62,15.5,15.5,18500,2.90084839490838,2.92330657603025,2.90084839490838,2.90084839490838,98850.3916658687,0.0,1.0
1988-04-13,15.5,15.62,15.5,15.5,4800,2.90084839490838,2.92330657603025,2.90084839490838,2.90084839490838,25647.6691889822,0.0,1.0
1988-04-14,15.25,15.5,15.25,15.5,47300,2.85406051757114,2.90084839490838,2.85406051757114,2.90084839490838,252736.406799762,0.0,1.0
1988-04-15,15.38,15.5,15.25,15.25,45700,2.8783902137865,2.90084839490838,2.85406051757114,2.85406051757114,244187.183736768,0.0,1.0
1988-04-18,15.75,15.88,15.5,15.5,56500,2.94763627224561,2.97196596846097,2.90084839490838,2.90084839490838,301894.439411978,0.0,1.0
1988-04-19,15.75,16.12,15.75,15.75,40800,2.94763627224561,3.01688233070471,2.94763627224561,2.94763627224561,218005.188106348,0.0,1.0
1988-04-20,15.38,15.75,15.38,15.75,166100,2.8783902137865,2.94763627224561,2.8783902137865,2.94763627224561,887516.219227073,0.0,1.0
1988-04-21,15.0,15.38,15.0,15.38,4200,2.80727264023391,2.8783902137865,2.80727264023391,2.8783902137865,22441.7105403594,0.0,1.0
1988-04-22,15.38,15.38,15.12,15.12,11000,2.8783902137865,2.8783902137865,2.82973082135578,2.82973082135578,58775.9085580843,0.0,1.0
1988-04-25,15.38,15.38,15.12,15.38,2900,2.8783902137865,2.8783902137865,2.82973082135578,2.8783902137865,15495.4668016768,0.0,1.0
1988-04-26,15.25,15.5,15.25,15.38,8300,2.85406051757114,2.90084839490838,2.85406051757114,2.8783902137865,44349.0946392818,0.0,1.0
1988-04-27,15.5,15.5,15.38,15.38,1700,2.90084839490838,2.90084839490838,2.8783902137865,2.8783902137865,9083.54950443118,0.0,1.0
1988-04-28,15.5,15.62,15.38,15.5,9900,2.90084839490838,2.92330657603025,2.8783902137865,2.90084839490838,52898.3177022757,0.0,1.0
1988-04-29,15.5,15.5,15.38,15.5,20800,2.90084839490838,2.90084839490838,2.8783902137865,2.90084839490838,111139.899818923,0.0,1.0
1988-05-02,15.38,15.38,15.38,15.38,900,2.8783902137865,2.8783902137865,2.8783902137865,2.8783902137865,4808.93797293417,0.0,1.0
1988-05-03,15.5,15.5,15.38,15.38,600,2.90084839490838,2.90084839490838,2.8783902137865,2.8783902137865,3205.95864862277,0.0,1.0
1988-05-04,15.62,15.62,15.38,15.5,27700,2.92330657603025,2.92330657603025,2.8783902137865,2.90084839490838,148008.424278085,0.0,1.0
1988-05-05,15.38,15.62,15.38,15.62,13900,2.8783902137865,2.92330657603025,2.8783902137865,2.92330657603025,74271.375359761,0.0,1.0
1988-05-06,15.38,15.62,15.38,15.38,1500,2.8783902137865,2.92330657603025,2.8783902137865,2.8783902137865,8014.89662155695,0.0,1.0
1988-05-09,15.5,15.5,15.38,15.38,8600,2.90084839490838,2.90084839490838,2.8783902137865,2.8783902137865,45952.073963593,0.0,1.0
1988-05-10,15.62,15.62,15.38,15.5,88300,2.92330657603025,2.92330657603025,2.8783902137865,2.90084839490838,471810.247788985,0.0,1.0
1988-05-11,15.25,15.5,15.25,15.5,108200,2.85406051757114,2.90084839490838,2.85406051757114,2.90084839490838,578141.209634974,0.0,1.0
1988-05-12,15.12,15.38,15.0,15.25,55600,2.82973082135578,2.8783902137865,2.80727264023391,2.85406051757114,297085.501439044,0.0,1.0
1988-05-13,15.0,15.12,15.0,15.12,39000,2.80727264023391,2.82973082135578,2.80727264023391,2.82973082135578,208387.31216048,0.0,1.0
1988-05-16,15.25,15.25,15.0,15.0,48600,2.85406051757114,2.85406051757114,2.80727264023391,2.80727264023391,259682.650538445,0.0,1.0
1988-05-17,15.12,15.38,15.12,15.25,88800,2.82973082135578,2.8783902137865,2.82973082135578,2.85406051757114,474481.879996171,0.0,1.0
1988-05-18,15.38,15.38,15.12,15.12,69100,2.8783902137865,2.8783902137865,2.82973082135578,2.82973082135578,369219.571033057,0.0,1.0
1988-05-19,15.5,15.5,15.12,15.38,26000,2.90084839490838,2.90084839490838,2.82973082135578,2.8783902137865,138924.874773653,0.0,1.0
1988-05-20,15.62,15.62,15.25,15.5,82100,2.92330657603025,2.92330657603025,2.85406051757114,2.90084839490838,438682.008419883,0.0,1.0
1988-05-23,15.5,15.5,15.25,15.5,8800,2.90084839490838,2.90084839490838,2.85406051757114,2.90084839490838,47020.7268464673,0.0,1.0
1988-05-24,15.38,15.5,15.25,15.5,26700,2.8783902137865,2.90084839490838,2.85406051757114,2.90084839490838,142665.159863714,0.0,1.0
1988-05-25,15.38,15.5,15.38,15.38,31200,2.8783902137865,2.90084839490838,2.8783902137865,2.8783902137865,166709.849728385,0.0,1.0
1988-05-26,15.5,15.5,15.25,15.38,13100,2.90084839490838,2.90084839490838,2.85406051757114,2.8783902137865,69996.7638282638,0.0,1.0
1988-05-27,15.38,15.5,15.38,15.5,41700,2.8783902137865,2.90084839490838,2.8783902137865,2.90084839490838,222814.126079283,0.0,1.0
1988-05-31,15.12,15.5,15.12,15.38,39800,2.82973082135578,2.90084839490838,2.82973082135578,2.8783902137865,212661.923691978,0.0,1.0
1988-06-01,14.88,15.25,14.88,15.12,16300,2.78481445911204,2.85406051757114,2.78481445911204,2.82973082135578,87095.2099542521,0.0,1.0
1988-06-02,14.38,15.0,14.38,14.88,24000,2.69123870443758,2.80727264023391,2.69123870443758,2.78481445911204,128238.345944911,0.0,1.0
1988-06-03,14.75,14.75,14.38,14.38,244600,2.76048476289668,2.76048476289668,2.69123870443758,2.69123870443758,1306962.47575522,0.0,1.0
1988-06-06,14.75,14.75,14.62,14.75,13300,2.76048476289668,2.76048476289668,2.73615506668132,2.76048476289668,71065.4167111382,0.0,1.0
1988-06-07,14.62,14.75,14.5,14.75,9700,2.73615506668132,2.76048476289668,2.71369688555945,2.76048476289668,51829.6648194015,0.0,1.0
1988-06-08,14.62,14.75,14.5,14.62,1300,2.73615506668132,2.76048476289668,2.71369688555945,2.73615506668132,6946.24373868268,0.0,1.0
1988-06-09,14.38,14.75,14.0,14.62,31700,2.69123870443758,2.76048476289668,2.62012113088498,2.73615506668132,169381.48193557,0.0,1.0
1988-06-10,14.38,14.62,14.38,14.38,9400,2.69123870443758,2.73615506668132,2.69123870443758,2.69123870443758,50226.6854950901,0.0,1.0
1988-06-13,14.38,14.5,14.38,14.38,13500,2.69123870443758,2.71369688555945,2.69123870443758,2.69123870443758,72134.0695940123,0.0,1.0
1988-06-14,14.5,14.5,14.38,14.38,22900,2.71369688555945,2.71369688555945,2.69123870443758,2.69123870443758,122360.755089102,0.0,1.0
1988-06-15,14.38,14.62,14.25,14.5,65500,2.69123870443758,2.73615506668132,2.66690900822222,2.71369688555945,349983.819141319,0.0,1.0
1988-06-16,13.5,14.25,13.38,14.25,77800,2.52654537621052,2.66690900822222,2.50408719508865,2.66690900822222,415705.971438086,0.0,1.0
1988-06-17,13.75,13.88,13.5,13.5,77800,2.57333325354775,2.59766294976311,2.52654537621052,2.52654537621052,415705.971438087,0.0,1.0
1988-06-20,13.88,14.12,13.75,13.75,40500,2.59766294976311,2.64257931200686,2.57333325354775,2.57333325354775,216402.208782038,0.0,1.0
1988-06-21,13.88,14.12,13.62,13.88,53100,2.59766294976311,2.64257931200686,2.54900355733239,2.59766294976311,283727.340403116,0.0,1.0
1988-06-22,13.62,14.0,13.62,13.88,36400,2.54900355733239,2.62012113088498,2.54900355733239,2.59766294976311,194494.824683115,0.0,1.0
1988-06-23,13.62,13.62,13.25,13.62,62500,2.54900355733239,2.54900355733239,2.47975749887329,2.54900355733239,333954.025898206,0.0,1.0
1988-06-24,13.12,13.38,12.88,13.38,80000,2.45542780265793,2.50408719508865,2.41051144041419,2.50408719508865,427461.153149703,0.0,1.0
1988-06-27,13.0,13.12,12.88,13.12,23200,2.43296962153606,2.45542780265793,2.41051144041419,2.45542780265793,123963.734413414,0.0,1.0
1988-06-28,13.25,13.25,13.0,13.0,6000,2.47975749887329,2.47975749887329,2.43296962153606,2.43296962153606,32059.5864862277,0.0,1.0
1988-06-29,13.12,13.25,13.12,13.25,11800,2.45542780265793,2.47975749887329,2.45542780265793,2.47975749887329,63050.5200895812,0.0,1.0
1988-06-30,13.0,13.12,12.88,13.12,45800,2.43296962153606,2.45542780265793,2.41051144041419,2.45542780265793,244721.510178205,0.0,1.0
1988-07-01,13.25,13.38,13.0,13.0,54200,2.47975749887329,2.50408719508865,2.43296962153606,2.43296962153606,289604.931258924,0.0,1.0
1988-07-05,13.12,13.38,13.12,13.25,40100,2.45542780265793,2.50408719508865,2.45542780265793,2.47975749887329,214264.903016289,0.0,1.0
1988-07-06,13.0,13.25,13.0,13.12,11000,2.43296962153606,2.47975749887329,2.43296962153606,2.45542780265793,58775.9085580841,0.0,1.0
1988-07-07,12.88,13.0,12.88,13.0,12700,2.41051144041419,2.43296962153606,2.41051144041419,2.43296962153606,67859.4580625153,0.0,1.0
1988-07-08,12.62,13.0,12.62,12.88,41100,2.36185204798346,2.43296962153606,2.36185204798346,2.41051144041419,219608.16743066,0.0,1.0
1988-07-11,12.88,12.88,12.62,12.62,3500,2.41051144041419,2.41051144041419,2.36185204798346,2.36185204798346,18701.4254502995,0.0,1.0
1988-07-12,12.88,13.0,12.88,12.88,24700,2.41051144041419,2.43296962153606,2.41051144041419,2.41051144041419,131978.631034971,0.0,1.0
1988-07-13,13.0,13.12,12.88,12.88,76700,2.43296962153606,2.45542780265793,2.41051144041419,2.41051144041419,409828.380582277,0.0,1.0
1988-07-14,12.88,13.12,12.88,13.0,27600,2.41051144041419,2.45542780265793,2.41051144041419,2.43296962153606,147474.097836647,0.0,1.0
1988-07-15,12.88,13.0,12.88,12.88,5700,2.41051144041419,2.43296962153606,2.41051144041419,2.41051144041419,30456.6071619163,0.0,1.0
1988-07-18,12.88,13.0,12.88,12.88,12500,2.41051144041419,2.43296962153606,2.41051144041419,2.41051144041419,66790.805179641,0.0,1.0
1988-07-19,12.88,13.0,12.62,12.88,24700,2.41051144041419,2.43296962153606,2.36185204798346,2.41051144041419,131978.631034971,0.0,1.0
1988-07-20,12.88,12.88,12.62,12.88,2300,2.41051144041419,2.41051144041419,2.36185204798346,2.41051144041419,12289.5081530539,0.0,1.0
1988-07-21,12.62,12.88,12.38,12.88,451400,2.36185204798346,2.41051144041419,2.31693568573972,2.41051144041419,2411949.5566472,0.0,1.0
1988-07-22,12.62,12.75,12.5,12.62,11500,2.36185204798346,2.38618174419882,2.33939386686159,2.36185204798346,61447.54076527,0.0,1.0
1988-07-25,12.38,12.5,12.25,12.5,11400,2.31693568573972,2.33939386686159,2.29260598952436,2.33939386686159,60913.2143238328,0.0,1.0
1988-07-26,12.38,12.5,12.38,12.38,3900,2.31693568573972,2.33939386686159,2.31693568573972,2.31693568573972,20838.7312160481,0.0,1.0
1988-07-27,12.38,12.62,12.38,12.38,43100,2.31693568573972,2.36185204798346,2.31693568573972,2.31693568573972,230294.696259403,0.0,1.0
1988-07-28,12.5,12.5,12.38,12.38,6300,2.33939386686159,2.33939386686159,2.31693568573972,2.31693568573972,33662.5658105392,0.0,1.0
1988-07-29,12.5,12.5,12.38,12.5,6400,2.33939386686159,2.33939386686159,2.31693568573972,2.33939386686159,34196.8922519763,0.0,1.0
1988-08-01,12.5,12.5,12.38,12.5,1100,2.33939386686159,2.33939386686159,2.31693568573972,2.33939386686159,5877.59085580843,0.0,1.0
1988-08-02,12.5,12.5,12.38,12.5,12600,2.33939386686159,2.33939386686159,2.31693568573972,2.33939386686159,67325.1316210784,0.0,1.0
1988-08-03,12.5,12.5,12.38,12.5,4600,2.33939386686159,2.33939386686159,2.31693568573972,2.33939386686159,24579.016306108,0.0,1.0
1988-08-04,12.5,12.5,12.38,12.5,3500,2.33939386686159,2.33939386686159,2.31693568573972,2.33939386686159,18701.4254502995,0.0,1.0
1988-08-05,12.25,12.5,12.25,12.5,30500,2.29260598952436,2.33939386686159,2.29260598952436,2.33939386686159,162969.564638324,0.0,1.0
1988-08-08,12.25,12.38,12.25,12.25,7700,2.29260598952436,2.31693568573972,2.29260598952436,2.29260598952436,41143.135990659,0.0,1.0
1988-08-09,12.25,12.38,12.12,12.25,25100,2.29260598952436,2.31693568573972,2.268276293309,2.29260598952436,134115.936800719,0.0,1.0
1988-08-10,12.0,12.38,11.88,12.25,46100,2.24581811218713,2.31693568573972,2.22335993106526,2.29260598952436,246324.489502516,0.0,1.0
1988-08-11,11.88,12.0,11.75,12.0,15100,2.22335993106526,2.24581811218713,2.1990302348499,2.24581811218713,80683.2926570064,0.0,1.0
1988-08-12,11.75,11.88,11.62,11.88,69300,2.1990302348499,2.22335993106526,2.17470053863454,2.22335993106526,370288.22391593,0.0,1.0
1988-08-15,11.5,11.75,11.38,11.75,66200,2.15224235751267,2.1990302348499,2.12978417639079,2.1990302348499,353724.104231379,0.0,1.0
1988-08-16,12.12,12.12,11.5,11.5,55000,2.268276293309,2.268276293309,2.15224235751267,2.15224235751267,293879.542790421,0.0,1.0
1988-08-17,12.0,12.12,12.0,12.12,36900,2.24581811218713,2.268276293309,2.24581811218713,2.268276293309,197166.456890301,0.0,1.0
1988-08-18,12.25,12.38,12.12,12.12,28100,2.29260598952436,2.31693568573972,2.268276293309,2.268276293309,150145.730043833,0.0,1.0
1988-08-19,12.25,12.38,12.12,12.25,14400,2.29260598952436,2.31693568573972,2.268276293309,2.29260598952436,76943.0075669466,0.0,1.0
1988-08-22,12.25,12.25,12.12,12.25,34300,2.29260598952436,2.29260598952436,2.268276293309,2.29260598952436,183273.969412935,0.0,1.0
1988-08-23,12.25,12.38,12.12,12.25,14800,2.29260598952436,2.31693568573972,2.268276293309,2.29260598952436,79080.3133326952,0.0,1.0
1988-08-24,12.62,12.62,12.25,12.25,185500,2.36185204798346,2.36185204798346,2.29260598952436,2.29260598952436,991175.548865876,0.0,1.0
1988-08-25,12.62,12.75,12.5,12.62,32900,2.36185204798346,2.38618174419882,2.33939386686159,2.36185204798346,175793.399232816,0.0,1.0
1988-08-26,12.5,12.75,12.5,12.62,3300,2.33939386686159,2.38618174419882,2.33939386686159,2.36185204798346,17632.7725674253,0.0,1.0
1988-08-29,12.5,12.75,12.5,12.5,29400,2.33939386686159,2.38618174419882,2.33939386686159,2.33939386686159,157091.973782516,0.0,1.0
1988-08-30,12.62,12.75,12.5,12.5,10100,2.36185204798346,2.38618174419882,2.33939386686159,2.33939386686159,53966.9705851501,0.0,1.0
1988-08-31,12.62,12.75,12.62,12.62,100100,2.36185204798346,2.38618174419882,2.36185204798346,2.36185204798346,534860.767878567,0.0,1.0
1988-09-01,12.62,12.75,12.5,12.62,109800,2.36185204798346,2.38618174419882,2.33939386686159,2.36185204798346,586690.432697969,0.0,1.0
1988-09-02,12.75,12.75,12.5,12.62,27500,2.38618174419882,2.38618174419882,2.33939386686159,2.36185204798346,146939.771395211,0.0,1.0
1988-09-06,12.25,12.75,12.12,12.75,106500,2.29260598952436,2.38618174419882,2.268276293309,2.38618174419882,569057.660130543,0.0,1.0
1988-09-07,12.0,12.25,12.0,12.25,111400,2.24581811218713,2.29260598952436,2.24581811218713,2.29260598952436,595239.655760962,0.0,1.0
1988-09-08,12.0,12.0,11.62,12.0,27700,2.24581811218713,2.24581811218713,2.17470053863454,2.24581811218713,148008.424278085,0.0,1.0
1988-09-09,12.25,12.5,12.0,12.0,131900,2.29260598952436,2.33939386686159,2.24581811218713,2.24581811218713,704776.576255574,0.0,1.0
1988-09-12,12.38,12.38,12.25,12.25,1700,2.31693568573972,2.31693568573972,2.29260598952436,2.29260598952436,9083.5495044312,0.0,1.0
1988-09-13,12.25,12.38,12.25,12.38,15600,2.29260598952436,2.31693568573972,2.29260598952436,2.31693568573972,83354.9248641922,0.0,1.0
1988-09-14,12.38,12.38,12.12,12.25,87200,2.31693568573972,2.31693568573972,2.268276293309,2.29260598952436,465932.656933177,0.0,1.0
1988-09-15,12.25,12.38,12.25,12.38,58700,2.29260598952436,2.31693568573972,2.29260598952436,2.31693568573972,313649.621123595,0.0,1.0
1988-09-16,12.5,12.62,12.25,12.25,71600,2.33939386686159,2.36185204798346,2.29260598952436,2.29260598952436,382577.732068985,0.0,1.0
1988-09-19,12.38,12.62,12.25,12.5,247300,2.31693568573972,2.36185204798346,2.29260598952436,2.33939386686159,1321389.28967402,0.0,1.0
1988-09-20,12.5,12.62,12.38,12.38,33400,2.33939386686159,2.36185204798346,2.31693568573972,2.31693568573972,178465.031440001,0.0,1.0
1988-09-21,12.5,12.75,12.38,12.5,50500,2.33939386686159,2.38618174419882,2.31693568573972,2.33939386686159,269834.852925751,0.0,1.0
1988-09-22,12.62,12.75,12.62,12.62,28600,2.36185204798346,2.38618174419882,2.36185204798346,2.36185204798346,152817.362251019,0.0,1.0
1988-09-23,12.62,12.75,12.62,12.62,8800,2.36185204798346,2.38618174419882,2.36185204798346,2.36185204798346,47020.7268464674,0.0,1.0
1988-09-26,12.75,12.75,12.62,12.62,20400,2.38618174419882,2.38618174419882,2.36185204798346,2.36185204798346,109002.594053175,0.0,1.0
1988-09-27,12.62,12.88,12.62,12.75,46700,2.36185204798346,2.41051144041419,2.36185204798346,2.38618174419882,249530.44815114,0.0,1.0
1988-09-28,12.62,12.75,12.62,12.62,9300,2.36185204798346,2.38618174419882,2.36185204798346,2.36185204798346,49692.3590536531,0.0,1.0
1988-09-29,12.62,12.75,12.5,12.62,38100,2.36185204798346,2.38618174419882,2.33939386686159,2.36185204798346,203578.374187547,0.0,1.0
1988-09-30,12.62,12.88,12.62,12.62,23500,2.36185204798346,2.41051144041419,2.36185204798346,2.36185204798346,125566.713737726,0.0,1.0
1988-10-03,12.88,12.88,12.62,12.62,89500,2.41051144041419,2.41051144041419,2.36185204798346,2.36185204798346,478222.16508623,0.0,1.0
1988-10-04,13.0,13.12,12.75,12.88,31000,2.43296962153606,2.45542780265793,2.38618174419882,2.41051144041419,165641.19684551,0.0,1.0
1988-10-05,13.88,13.88,13.0,13.0,160500,2.59766294976311,2.59766294976311,2.43296962153606,2.43296962153606,857593.938506593,0.0,1.0
1988-10-06,14.12,14.75,13.75,13.88,160000,2.64257931200686,2.76048476289668,2.57333325354775,2.59766294976311,854922.306299405,0.0,1.0
1988-10-07,14.25,14.5,14.12,14.12,35500,2.66690900822222,2.71369688555945,2.64257931200686,2.64257931200686,189685.886710181,0.0,1.0
1988-10-10,14.25,14.5,14.12,14.25,21200,2.66690900822222,2.71369688555945,2.64257931200686,2.66690900822222,113277.205584671,0.0,1.0
1988-10-11,14.25,14.38,14.25,14.25,6300,2.66690900822222,2.69123870443758,2.66690900822222,2.66690900822222,33662.5658105391,0.0,1.0
1988-10-12,14.0,14.12,13.88,14.12,44000,2.62012113088498,2.64257931200686,2.59766294976311,2.64257931200686,235103.634232337,0.0,1.0
1988-10-13,14.0,14.12,13.88,14.0,15900,2.62012113088498,2.64257931200686,2.59766294976311,2.62012113088498,84957.9041885037,0.0,1.0
1988-10-14,14.0,14.38,14.0,14.0,4800,2.62012113088498,2.69123870443758,2.62012113088498,2.62012113088498,25647.6691889822,0.0,1.0
1988-10-17,14.0,14.25,14.0,14.0,5800,2.62012113088498,2.66690900822222,2.62012113088498,2.62012113088498,30990.9336033535,0.0,1.0
1988-10-18,14.0,14.12,13.75,14.0,21100,2.62012113088498,2.64257931200686,2.57333325354775,2.62012113088498,112742.879143234,0.0,1.0
1988-10-19,13.88,14.12,13.88,14.0,33200,2.59766294976311,2.64257931200686,2.59766294976311,2.62012113088498,177396.378557127,0.0,1.0
1988-10-20,14.12,14.12,14.0,14.0,44400,2.64257931200686,2.64257931200686,2.62012113088498,2.62012113088498,237240.939998085,0.0,1.0
1988-10-21,14.12,14.12,14.0,14.12,20300,2.64257931200686,2.64257931200686,2.62012113088498,2.64257931200686,108468.267611737,0.0,1.0
1988-10-24,14.12,14.12,13.88,14.12,2900,2.64257931200686,2.64257931200686,2.59766294976311,2.64257931200686,15495.4668016767,0.0,1.0
1988-10-25,14.25,14.38,13.88,14.12,77700,2.66690900822222,2.69123870443758,2.59766294976311,2.64257931200686,415171.644996649,0.0,1.0
1988-10-26,14.12,14.5,14.12,14.25,71200,2.64257931200686,2.71369688555945,2.64257931200686,2.66690900822222,380440.426303235,0.0,1.0
1988-10-27,14.0,14.25,13.88,14.12,13500,2.62012113088498,2.66690900822222,2.59766294976311,2.64257931200686,72134.0695940125,0.0,1.0
1988-10-28,14.38,14.62,13.88,14.0,124000,2.69123870443758,2.73615506668132,2.59766294976311,2.62012113088498,662564.787382039,0.0,1.0
1988-10-31,14.38,14.38,14.25,14.38,3400,2.69123870443758,2.69123870443758,2.66690900822222,2.69123870443758,18167.0990088624,0.0,1.0
1988-11-01,14.25,14.38,14.25,14.38,12200,2.66690900822222,2.69123870443758,2.66690900822222,2.69123870443758,65187.8258553296,0.0,1.0
1988-11-02,14.5,14.5,14.25,14.25,30000,2.71369688555945,2.71369688555945,2.66690900822222,2.66690900822222,160297.932431139,0.0,1.0
1988-11-03,15.0,15.0,14.5,14.5,52300,2.80727264023391,2.80727264023391,2.71369688555945,2.71369688555945,279452.728871619,0.0,1.0
1988-11-04,14.88,15.0,14.88,15.0,7400,2.78481445911204,2.80727264023391,2.78481445911204,2.80727264023391,39540.1566663476,0.0,1.0
1988-11-07,14.88,15.0,14.75,14.88,57000,2.78481445911204,2.80727264023391,2.76048476289668,2.78481445911204,304566.071619164,0.0,1.0
1988-11-08,14.88,15.12,14.88,14.88,38000,2.78481445911204,2.82973082135578,2.78481445911204,2.78481445911204,203044.047746109,0.0,1.0
1988-11-09,15.0,15.0,14.88,14.88,6200,2.80727264023391,2.80727264023391,2.78481445911204,2.78481445911204,33128.239369102,0.0,1.0
1988-11-10,14.75,15.0,14.75,15.0,36500,2.76048476289668,2.80727264023391,2.76048476289668,2.80727264023391,195029.151124552,0.0,1.0
1988-11-11,14.62,15.0,14.5,14.75,49000,2.73615506668132,2.80727264023391,2.71369688555945,2.76048476289668,261819.956304193,0.0,1.0
1988-11-14,14.5,14.75,14.38,14.62,35900,2.71369688555945,2.76048476289668,2.69123870443758,2.73615506668132,191823.192475929,0.0,1.0
1988-11-15,14.38,14.38,14.38,14.38,5800,2.69123870443758,2.69123870443758,2.69123870443758,2.69123870443758,30990.9336033534,0.0,1.0
1988-11-16,14.5,14.62,14.38,14.38,43500,2.71369688555945,2.73615506668132,2.69123870443758,2.69123870443758,232432.002025151,0.0,1.0
1988-11-17,14.25,14.5,14.25,14.5,20300,2.66690900822222,2.71369688555945,2.66690900822222,2.71369688555945,108468.267611737,0.0,1.0
1988-11-18,14.5,14.5,14.25,14.25,38000,2.71369688555945,2.71369688555945,2.66690900822222,2.66690900822222,203044.047746109,0.0,1.0
1988-11-21,14.25,14.5,14.25,14.5,23700,2.66690900822222,2.71369688555945,2.66690900822222,2.71369688555945,126635.366620599,0.0,1.0
1988-11-22,14.5,14.5,14.25,14.25,93500,2.71369688555945,2.71369688555945,2.66690900822222,2.66690900822222,499595.222743715,0.0,1.0
1988-11-23,14.5,14.5,14.25,14.5,42400,2.71369688555945,2.71369688555945,2.66690900822222,2.71369688555945,226554.411169343,0.0,1.0
1988-11-25,14.25,14.5,14.25,14.5,8200,2.66690900822222,2.71369688555945,2.66690900822222,2.71369688555945,43814.7681978445,0.0,1.0
1988-11-28,14.38,14.5,14.25,14.25,42700,2.69123870443758,2.71369688555945,2.66690900822222,2.66690900822222,228157.390493654,0.0,1.0
1988-11-29,14.38,14.5,14.25,14.38,30500,2.69123870443758,2.71369688555945,2.66690900822222,2.69123870443758,162969.564638324,0.0,1.0
1988-11-30,14.12,14.38,14.12,14.38,83600,2.64257931200686,2.69123870443758,2.64257931200686,2.69123870443758,446696.905041439,0.0,1.0
1988-12-01,12.88,14.25,12.88,14.12,134600,2.41051144041419,2.66690900822222,2.41051144041419,2.64257931200686,719203.390174374,0.0,1.0
1988-12-02,12.25,12.88,12.12,12.88,222300,2.29260598952436,2.41051144041419,2.268276293309,2.41051144041419,1187807.67931474,0.0,1.0
1988-12-05,12.75,13.0,12.25,12.25,86500,2.38618174419882,2.43296962153606,2.29260598952436,2.29260598952436,462192.371843118,0.0,1.0
1988-12-06,12.5,12.62,12.38,12.62,57300,2.33939386686159,2.36185204798346,2.31693568573972,2.36185204798346,306169.050943475,0.0,1.0
1988-12-07,12.62,12.75,12.5,12.5,8600,2.36185204798346,2.38618174419882,2.33939386686159,2.33939386686159,45952.0739635932,0.0,1.0
1988-12-08,12.38,12.5,12.38,12.5,67500,2.31693568573972,2.33939386686159,2.31693568573972,2.33939386686159,360670.347970062,0.0,1.0
1988-12-09,12.25,12.5,12.25,12.38,96800,2.29260598952436,2.33939386686159,2.29260598952436,2.31693568573972,517227.995311141,0.0,1.0
1988-12-12,12.5,12.62,12.25,12.25,21900,2.33939386686159,2.36185204798346,2.29260598952436,2.29260598952436,117017.490674731,0.0,1.0
1988-12-13,12.5,12.62,12.38,12.5,11000,2.33939386686159,2.36185204798346,2.31693568573972,2.33939386686159,58775.9085580843,0.0,1.0
1988-12-14,12.38,12.62,12.38,12.5,19800,2.31693568573972,2.36185204798346,2.31693568573972,2.33939386686159,105796.635404552,0.0,1.0
1988-12-15,12.5,12.5,12.38,12.38,16000,2.33939386686159,2.33939386686159,2.31693568573972,2.31693568573972,85492.2306299408,0.0,1.0
1988-12-16,12.38,12.62,12.38,12.5,64700,2.31693568573972,2.36185204798346,2.31693568573972,2.33939386686159,345709.207609823,0.0,1.0
1988-12-19,12.75,12.75,12.38,12.38,53100,2.38618174419882,2.38618174419882,2.31693568573972,2.31693568573972,283727.340403116,0.0,1.0
1988-12-20,12.88,13.0,12.75,12.75,28300,2.41051144041419,2.43296962153606,2.38618174419882,2.38618174419882,151214.382926707,0.0,1.0
1988-12-21,13.0,13.12,12.88,12.88,55800,2.43296962153606,2.45542780265793,2.41051144041419,2.41051144041419,298154.154321918,0.0,1.0
1988-12-22,13.38,13.62,13.0,13.0,84500,2.50408719508865,2.54900355733239,2.43296962153606,2.43296962153606,451505.843014374,0.0,1.0
1988-12-23,13.62,13.62,13.38,13.38,6100,2.54900355733239,2.54900355733239,2.50408719508865,2.50408719508865,32593.9129276649,0.0,1.0
1988-12-27,13.38,13.88,13.38,13.62,87200,2.50408719508865,2.59766294976311,2.50408719508865,2.54900355733239,465932.656933176,0.0,1.0
1988-12-28,13.5,13.62,13.38,13.38,8200,2.52654537621052,2.54900355733239,2.50408719508865,2.50408719508865,43814.7681978446,0.0,1.0
1988-12-29,13.38,13.75,13.38,13.5,11700,2.50408719508865,2.57333325354775,2.50408719508865,2.52654537621052,62516.1936481441,0.0,1.0
1988-12-30,13.5,13.75,13.38,13.38,19800,2.52654537621052,2.57333325354775,2.50408719508865,2.50408719508865,105796.635404552,0.0,1.0
1989-01-03,13.5,13.75,13.38,13.5,70100,2.52654537621052,2.57333325354775,2.50408719508865,2.52654537621052,374562.835447428,0.0,1.0
1989-01-04,13.62,13.62,13.38,13.5,3600,2.54900355733239,2.54900355733239,2.50408719508865,2.52654537621052,19235.7518917367,0.0,1.0
1989-01-05,13.75,13.75,13.38,13.62,56200,2.57333325354775,2.57333325354775,2.50408719508865,2.54900355733239,300291.460087667,0.0,1.0
1989-01-06,13.5,13.62,13.5,13.62,22300,2.52654537621052,2.54900355733239,2.52654537621052,2.54900355733239,119154.79644048,0.0,1.0
1989-01-09,13.75,13.88,13.5,13.5,46200,2.57333325354775,2.59766294976311,2.52654537621052,2.52654537621052,246858.815943954,0.0,1.0
1989-01-10,14.0,14.25,13.75,13.75,38400,2.62012113088498,2.66690900822222,2.57333325354775,2.57333325354775,205181.353511858,0.0,1.0
1989-01-11,13.75,14.25,13.75,14.0,53100,2.57333325354775,2.66690900822222,2.57333325354775,2.62012113088498,283727.340403116,0.0,1.0
1989-01-12,13.88,14.12,13.75,13.75,52000,2.59766294976311,2.64257931200686,2.57333325354775,2.57333325354775,277849.749547307,0.0,1.0
1989-01-13,14.0,14.12,13.88,13.88,92600,2.62012113088498,2.64257931200686,2.59766294976311,2.59766294976311,494786.284770782,0.0,1.0
1989-01-16,14.0,14.12,14.0,14.0,73200,2.62012113088498,2.64257931200686,2.62012113088498,2.62012113088498,391126.955131979,0.0,1.0
1989-01-17,13.88,14.12,13.88,14.0,53800,2.59766294976311,2.64257931200686,2.59766294976311,2.62012113088498,287467.625493176,0.0,1.0
1989-01-18,13.75,14.0,13.62,13.88,19200,2.57333325354775,2.62012113088498,2.54900355733239,2.59766294976311,102590.676755929,0.0,1.0
1989-01-19,14.0,14.0,13.62,13.75,111300,2.62012113088498,2.62012113088498,2.54900355733239,2.57333325354775,594705.329319526,0.0,1.0
1989-01-20,13.75,14.0,13.75,14.0,269500,2.57333325354775,2.62012113088498,2.57333325354775,2.62012113088498,1440009.75967306,0.0,1.0
1989-01-23,13.62,13.75,13.62,13.75,42500,2.54900355733239,2.57333325354775,2.54900355733239,2.57333325354775,227088.73761078,0.0,1.0
1989-01-24,13.62,13.88,13.62,13.62,6900,2.54900355733239,2.59766294976311,2.54900355733239,2.54900355733239,36868.5244591619,0.0,1.0
1989-01-25,13.88,14.0,13.62,13.62,91200,2.59766294976311,2.62012113088498,2.54900355733239,2.54900355733239,487305.714590662,0.0,1.0
1989-01-26,13.88,14.0,13.88,13.88,44500,2.59766294976311,2.62012113088498,2.59766294976311,2.59766294976311,237775.266439523,0.0,1.0
1989-01-27,13.88,14.12,13.88,13.88,23400,2.59766294976311,2.64257931200686,2.59766294976311,2.59766294976311,125032.387296288,0.0,1.0
1989-01-30,13.88,14.12,13.88,13.88,4700,2.59766294976311,2.64257931200686,2.59766294976311,2.59766294976311,25113.3427475451,0.0,1.0
1989-01-31,13.75,14.0,13.62,13.88,85400,2.57333325354775,2.62012113088498,2.54900355733239,2.59766294976311,456314.780987309,0.0,1.0
1989-02-01,14.0,14.0,13.75,13.75,66500,2.62012113088498,2.62012113088498,2.57333325354775,2.57333325354775,355327.083555691,0.0,1.0
1989-02-02,14.0,14.0,13.75,14.0,30100,2.62012113088498,2.62012113088498,2.57333325354775,2.62012113088498,160832.258872576,0.0,1.0
1989-02-03,13.88,14.12,13.75,14.0,101800,2.59766294976311,2.64257931200686,2.57333325354775,2.62012113088498,543944.317382998,0.0,1.0
1989-02-06,13.75,14.0,13.75,13.88,149200,2.57333325354775,2.62012113088498,2.57333325354775,2.59766294976311,797215.050624197,0.0,1.0
1989-02-07,13.75,13.88,13.75,13.75,18100,2.57333325354775,2.59766294976311,2.57333325354775,2.57333325354775,96713.0859001204,0.0,1.0
1989-02-08,13.62,13.88,13.62,13.75,15300,2.54900355733239,2.59766294976311,2.54900355733239,2.57333325354775,81751.9455398808,0.0,1.0
1989-02-09,13.62,13.62,13.38,13.62,26900,2.54900355733239,2.54900355733239,2.50408719508865,2.54900355733239,143733.812746588,0.0,1.0
1989-02-10,13.25,13.5,13.12,13.5,31900,2.47975749887329,2.52654537621052,2.45542780265793,2.52654537621052,170450.134818444,0.0,1.0
1989-02-13,13.0,13.25,12.75,13.25,59000,2.43296962153606,2.47975749887329,2.38618174419882,2.47975749887329,315252.600447906,0.0,1.0
1989-02-14,13.12,13.38,13.12,13.12,54700,2.45542780265793,2.50408719508865,2.45542780265793,2.45542780265793,292276.563466109,0.0,1.0
1989-02-15,13.38,13.5,13.12,13.12,25800,2.50408719508865,2.52654537621052,2.45542780265793,2.45542780265793,137856.221890779,0.0,1.0
1989-02-16,13.25,13.5,13.25,13.38,8600,2.47975749887329,2.52654537621052,2.47975749887329,2.50408719508865,45952.0739635931,0.0,1.0
1989-02-17,13.0,13.38,13.0,13.25,33600,2.43296962153606,2.50408719508865,2.43296962153606,2.47975749887329,179533.684322875,0.0,1.0
1989-02-21,12.88,13.0,12.75,13.0,36600,2.41051144041419,2.43296962153606,2.38618174419882,2.43296962153606,195563.477565989,0.0,1.0
1989-02-22,12.12,12.75,12.12,12.75,65900,2.268276293309,2.38618174419882,2.268276293309,2.38618174419882,352121.124907068,0.0,1.0
1989-02-23,12.0,12.25,11.88,12.12,52200,2.24581811218713,2.29260598952436,2.22335993106526,2.268276293309,278918.402430181,0.0,1.0
1989-02-24,12.0,12.25,11.88,12.0,49000,2.24581811218713,2.29260598952436,2.22335993106526,2.24581811218713,261819.956304193,0.0,1.0
1989-02-27,12.0,12.25,12.0,12.0,28100,2.24581811218713,2.29260598952436,2.24581811218713,2.24581811218713,150145.730043833,0.0,1.0
1989-02-28,11.75,12.12,11.38,12.0,371500,2.1990302348499,2.268276293309,2.12978417639079,2.24581811218713,1985022.72993893,0.0,1.0
1989-03-01,12.0,12.0,11.75,11.75,116500,2.24581811218713,2.24581811218713,2.1990302348499,2.1990302348499,622490.304274255,0.0,1.0
1989-03-02,11.62,12.0,11.5,12.0,165700,2.17470053863454,2.24581811218713,2.15224235751267,2.24581811218713,885378.913461321,0.0,1.0
1989-03-03,11.62,11.88,11.5,11.62,289200,2.17470053863454,2.22335993106526,2.15224235751267,2.17470053863454,1545272.06863618,0.0,1.0
1989-03-06,11.88,11.88,11.62,11.62,88000,2.22335993106526,2.22335993106526,2.17470053863454,2.17470053863454,470207.268464673,0.0,1.0
1989-03-07,11.5,11.88,11.12,11.88,218400,2.15224235751267,2.22335993106526,2.08112478396007,2.22335993106526,1166968.94809869,0.0,1.0
1989-03-08,11.75,11.75,11.38,11.5,109800,2.1990302348499,2.1990302348499,2.12978417639079,2.15224235751267,586690.432697967,0.0,1.0
1989-03-09,11.75,11.75,11.62,11.75,240300,2.1990302348499,2.1990302348499,2.17470053863454,2.1990302348499,1283986.43877342,0.0,1.0
1989-03-10,11.38,11.75,11.38,11.75,55900,2.12978417639079,2.1990302348499,2.12978417639079,2.1990302348499,298688.480763356,0.0,1.0
1989-03-13,11.75,11.75,11.5,11.5,61600,2.1990302348499,2.1990302348499,2.15224235751267,2.15224235751267,329145.087925271,0.0,1.0
1989-03-14,11.75,11.75,11.62,11.75,53000,2.1990302348499,2.1990302348499,2.17470053863454,2.1990302348499,283193.013961678,0.0,1.0
1989-03-15,11.75,11.75,11.62,11.75,36900,2.1990302348499,2.1990302348499,2.17470053863454,2.1990302348499,197166.4568903,0.0,1.0
1989-03-16,11.75,11.88,11.62,11.75,109300,2.1990302348499,2.22335993106526,2.17470053863454,2.1990302348499,584018.800490781,0.0,1.0
1989-03-17,11.0,11.62,11.0,11.62,301500,2.0586666028382,2.17470053863454,2.0586666028382,2.17470053863454,1610994.22093295,0.0,1.0
1989-03-20,10.62,11.0,10.5,11.0,227000,1.98754902928561,2.0586666028382,1.96509084816374,2.0586666028382,1212921.02206228,0.0,1.0
1989-03-21,10.62,11.0,10.25,10.62,608600,1.98754902928561,2.0586666028382,1.91830297082651,1.98754902928561,3251910.72258637,0.0,1.0
1989-03-22,10.5,10.75,10.5,10.62,116400,1.96509084816374,2.01187872550097,1.96509084816374,1.98754902928561,621955.977832818,0.0,1.0
1989-03-23,10.75,11.0,10.62,10.62,37600,2.01187872550097,2.0586666028382,1.98754902928561,1.98754902928561,200906.741980361,0.0,1.0
1989-03-27,11.0,11.12,10.75,10.75,26700,2.0586666028382,2.08112478396007,2.01187872550097,2.01187872550097,142665.159863714,0.0,1.0
1989-03-28,11.5,11.75,11.12,11.12,105300,2.15224235751267,2.1990302348499,2.08112478396007,2.08112478396007,562645.742833296,0.0,1.0
1989-03-29,11.5,11.62,11.25,11.5,39300,2.15224235751267,2.17470053863454,2.10545448017543,2.15224235751267,209990.291484791,0.0,1.0
1989-03-30,11.38,11.5,11.25,11.5,42800,2.12978417639079,2.15224235751267,2.10545448017543,2.15224235751267,228691.716935092,0.0,1.0
1989-03-31,11.38,11.62,11.38,11.38,72600,2.12978417639079,2.17470053863454,2.12978417639079,2.12978417639079,387920.996483357,0.0,1.0
1989-04-03,11.0,11.62,11.0,11.38,126400,2.0586666028382,2.17470053863454,2.0586666028382,2.12978417639079,675388.621976532,0.0,1.0
1989-04-04,10.88,11.12,10.62,11.0,238700,2.03620842171633,2.08112478396007,1.98754902928561,2.0586666028382,1275437.21571043,0.0,1.0
1989-04-05,11.12,11.38,11.0,11.0,142700,2.08112478396007,2.12978417639079,2.0586666028382,2.0586666028382,762483.831930784,0.0,1.0
1989-04-06,11.12,11.38,11.12,11.12,36200,2.08112478396007,2.12978417639079,2.08112478396007,2.08112478396007,193426.171800241,0.0,1.0
1989-04-07,11.25,11.5,11.12,11.12,12400,2.10545448017543,2.15224235751267,2.08112478396007,2.08112478396007,66256.4787382041,0.0,1.0
1989-04-10,11.38,11.5,11.25,11.25,16800,2.12978417639079,2.15224235751267,2.10545448017543,2.10545448017543,89766.8421614379,0.0,1.0
1989-04-11,11.5,11.62,11.38,11.38,19200,2.15224235751267,2.17470053863454,2.12978417639079,2.12978417639079,102590.676755929,0.0,1.0
1989-04-12,11.38,11.5,11.38,11.5,182300,2.12978417639079,2.15224235751267,2.12978417639079,2.15224235751267,974077.102739888,0.0,1.0
1989-04-13,11.38,11.38,11.25,11.38,28100,2.12978417639079,2.12978417639079,2.10545448017543,2.12978417639079,150145.730043834,0.0,1.0
1989-04-14,11.5,11.62,11.5,11.5,37400,2.15224235751267,2.17470053863454,2.15224235751267,2.15224235751267,199838.089097486,0.0,1.0
1989-04-17,11.62,11.75,11.5,11.5,29500,2.17470053863454,2.1990302348499,2.15224235751267,2.15224235751267,157626.300223953,0.0,1.0
1989-04-18,12.12,12.25,11.62,11.62,60800,2.268276293309,2.29260598952436,2.17470053863454,2.17470053863454,324870.476393775,0.0,1.0
1989-04-19,12.12,12.5,12.12,12.12,40500,2.268276293309,2.33939386686159,2.268276293309,2.268276293309,216402.208782037,0.0,1.0
1989-04-20,11.62,12.12,11.62,12.12,180600,2.17470053863454,2.268276293309,2.17470053863454,2.268276293309,964993.553235454,0.0,1.0
1989-04-21,11.5,11.75,11.5,11.62,95000,2.15224235751267,2.1990302348499,2.15224235751267,2.17470053863454,507610.119365272,0.0,1.0
1989-04-24,11.62,11.75,11.5,11.5,38400,2.17470053863454,2.1990302348499,2.15224235751267,2.15224235751267,205181.353511857,0.0,1.0
1989-04-25,11.12,11.88,10.62,11.62,123200,2.08112478396007,2.22335993106526,1.98754902928561,2.17470053863454,658290.175850544,0.0,1.0
1989-04-26,11.0,11.25,11.0,11.12,13000,2.0586666028382,2.10545448017543,2.0586666028382,2.08112478396007,69462.4373868268,0.0,1.0
1989-04-27,11.38,11.62,11.25,11.25,106000,2.12978417639079,2.17470053863454,2.10545448017543,2.10545448017543,566386.027923358,0.0,1.0
1989-04-28,11.62,11.88,11.38,11.38,24800,2.17470053863454,2.22335993106526,2.12978417639079,2.12978417639079,132512.957476408,0.0,1.0
1989-05-01,11.62,11.88,11.62,11.62,1500,2.17470053863454,2.22335993106526,2.17470053863454,2.17470053863454,8014.89662155692,0.0,1.0
1989-05-02,11.88,11.88,11.62,11.62,6400,2.22335993106526,2.22335993106526,2.17470053863454,2.17470053863454,34196.8922519762,0.0,1.0
1989-05-03,12.25,12.25,11.75,11.88,60000,2.29260598952436,2.29260598952436,2.1990302348499,2.22335993106526,320595.864862278,0.0,1.0
1989-05-04,12.25,12.5,12.12,12.25,57600,2.29260598952436,2.33939386686159,2.268276293309,2.29260598952436,307772.030267787,0.0,1.0
1989-05-05,12.0,12.12,11.62,12.12,93100,2.24581811218713,2.268276293309,2.17470053863454,2.268276293309,497457.916977967,0.0,1.0
1989-05-08,11.88,12.12,11.75,12.0,39000,2.22335993106526,2.268276293309,2.1990302348499,2.24581811218713,208387.31216048,0.0,1.0
1989-05-09,11.75,12.0,11.75,11.88,13900,2.1990302348499,2.24581811218713,2.1990302348499,2.22335993106526,74271.3753597609,0.0,1.0
1989-05-10,11.88,12.0,11.75,11.75,3200,2.22335993106526,2.24581811218713,2.1990302348499,2.1990302348499,17098.4461259881,0.0,1.0
1989-05-11,12.0,12.0,11.75,11.88,13700,2.24581811218713,2.24581811218713,2.1990302348499,2.22335993106526,73202.7224768867,0.0,1.0
1989-05-12,12.12,12.38,12.12,12.12,27900,2.268276293309,2.31693568573972,2.268276293309,2.268276293309,149077.077160959,0.0,1.0
1989-05-15,12.0,12.25,12.0,12.12,7800,2.24581811218713,2.29260598952436,2.24581811218713,2.268276293309,41677.4624320961,0.0,1.0
1989-05-16,12.0,12.25,12.0,12.0,74500,2.24581811218713,2.29260598952436,2.24581811218713,2.24581811218713,398073.198870661,0.0,1.0
1989-05-17,12.0,12.25,12.0,12.0,167300,2.24581811218713,2.29260598952436,2.24581811218713,2.24581811218713,893928.136524317,0.0,1.0
1989-05-18,12.0,12.12,12.0,12.0,15200,2.24581811218713,2.268276293309,2.24581811218713,2.24581811218713,81217.6190984436,0.0,1.0
1989-05-19,11.88,12.12,11.88,12.0,4000,2.22335993106526,2.268276293309,2.22335993106526,2.24581811218713,21373.0576574851,0.0,1.0
1989-05-22,11.62,12.12,11.62,11.88,23300,2.17470053863454,2.268276293309,2.17470053863454,2.22335993106526,124498.060854851,0.0,1.0
1989-05-23,11.75,11.88,11.62,11.62,6400,2.1990302348499,2.22335993106526,2.17470053863454,2.17470053863454,34196.8922519762,0.0,1.0
1989-05-24,11.75,11.75,11.62,11.75,73100,2.1990302348499,2.1990302348499,2.17470053863454,2.1990302348499,390592.628690541,0.0,1.0
1989-05-25,11.62,11.75,11.62,11.75,11900,2.17470053863454,2.1990302348499,2.17470053863454,2.1990302348499,63584.8465310183,0.0,1.0
1989-05-26,11.62,11.75,11.62,11.62,7200,2.17470053863454,2.1990302348499,2.17470053863454,2.17470053863454,38471.5037834732,0.0,1.0
1989-05-30,11.38,11.75,11.38,11.62,9200,2.12978417639079,2.1990302348499,2.12978417639079,2.17470053863454,49158.032612216,0.0,1.0
1989-05-31,11.12,11.62,11.12,11.38,41800,2.08112478396007,2.17470053863454,2.08112478396007,2.12978417639079,223348.45252072,0.0,1.0
1989-06-01,11.38,11.62,11.0,11.12,83800,2.12978417639079,2.17470053863454,2.0586666028382,2.08112478396007,447765.557924315,0.0,1.0
1989-06-02,11.5,11.75,11.38,11.38,25600,2.15224235751267,2.1990302348499,2.12978417639079,2.12978417639079,136787.569007905,0.0,1.0
1989-06-05,11.38,11.62,11.38,11.5,162400,2.12978417639079,2.17470053863454,2.12978417639079,2.15224235751267,867746.140893899,0.0,1.0
1989-06-06,11.38,11.62,11.38,11.38,10800,2.12978417639079,2.17470053863454,2.12978417639079,2.12978417639079,57707.2556752101,0.0,1.0
1989-06-07,11.38,11.62,11.38,11.38,5600,2.12978417639079,2.17470053863454,2.12978417639079,2.12978417639079,29922.2807204793,0.0,1.0
1989-06-08,10.25,11.38,10.12,11.38,432900,1.91830297082651,2.12978417639079,1.89397327461115,2.12978417639079,2313099.16498133,0.0,1.0
1989-06-09,10.38,10.5,10.0,10.25,102700,1.94263266704187,1.96509084816374,1.87151509348927,1.91830297082651,548753.255355931,0.0,1.0
1989-06-12,10.75,10.88,10.38,10.38,111400,2.01187872550097,2.03620842171633,1.94263266704187,1.94263266704187,595239.655760962,0.0,1.0
1989-06-13,10.62,10.88,10.5,10.75,72300,1.98754902928561,2.03620842171633,1.96509084816374,2.01187872550097,386318.017159044,0.0,1.0
1989-06-14,10.75,10.88,10.5,10.62,29000,2.01187872550097,2.03620842171633,1.96509084816374,1.98754902928561,154954.668016767,0.0,1.0
1989-06-15,10.5,10.75,10.38,10.75,56600,1.96509084816374,2.01187872550097,1.94263266704187,2.01187872550097,302428.765853415,0.0,1.0
1989-06-16,10.38,10.5,10.38,10.5,33200,1.94263266704187,1.96509084816374,1.94263266704187,1.96509084816374,177396.378557127,0.0,1.0
1989-06-19,10.38,10.5,10.38,10.38,59300,1.94263266704187,1.96509084816374,1.94263266704187,1.94263266704187,316855.579772217,0.0,1.0
1989-06-20,9.75,10.5,9.5,10.38,567500,1.82472721615204,1.96509084816374,1.77793933881481,1.94263266704187,3032302.55515571,0.0,1.0
1989-06-21,9.88,10.12,9.75,9.75,135900,1.8490569123674,1.89397327461115,1.82472721615204,1.82472721615204,726149.63391306,0.0,1.0
1989-06-22,9.5,9.88,9.38,9.88,211400,1.77793933881481,1.8490569123674,1.75548115769294,1.8490569123674,1129566.09719809,0.0,1.0
1989-06-23,9.5,9.62,9.25,9.5,444100,1.77793933881481,1.80039751993668,1.73115146147758,1.77793933881481,2372943.72642229,0.0,1.0
1989-06-26,9.5,9.62,9.25,9.5,43100,1.77793933881481,1.80039751993668,1.73115146147758,1.77793933881481,230294.696259403,0.0,1.0
1989-06-27,9.5,9.62,9.38,9.5,90500,1.77793933881481,1.80039751993668,1.75548115769294,1.77793933881481,483565.429500602,0.0,1.0
1989-06-28,9.62,9.62,9.38,9.5,29200,1.80039751993668,1.80039751993668,1.75548115769294,1.77793933881481,156023.320899642,0.0,1.0
1989-06-29,9.38,9.62,9.25,9.62,76600,1.75548115769294,1.80039751993668,1.73115146147758,1.80039751993668,409294.054140841,0.0,1.0
1989-06-30,9.12,9.5,8.88,9.38,56600,1.70682176526222,1.77793933881481,1.66190540301848,1.75548115769294,302428.765853415,0.0,1.0
1989-07-03,9.12,9.25,9.0,9.12,19300,1.70682176526222,1.73115146147758,1.68436358414035,1.70682176526222,103125.003197366,0.0,1.0
1989-07-05,8.75,9.25,8.75,9.12,163200,1.63757570680311,1.73115146147758,1.63757570680311,1.70682176526222,872020.752425397,0.0,1.0
1989-07-06,8.75,8.88,8.5,8.75,97600,1.63757570680311,1.66190540301848,1.59078782946588,1.63757570680311,521502.60684264,0.0,1.0
1989-07-07,8.62,9.0,8.5,8.75,238900,1.61324601058775,1.68436358414035,1.59078782946588,1.63757570680311,1276505.8685933,0.0,1.0
1989-07-10,8.5,8.62,8.25,8.62,159900,1.59078782946588,1.61324601058775,1.54399995212865,1.61324601058775,854387.979857971,0.0,1.0
1989-07-11,8.38,8.5,8.25,8.5,467800,1.56832964834401,1.59078782946588,1.54399995212865,1.59078782946588,2499579.09304289,0.0,1.0
1989-07-12,8.12,8.5,8.0,8.38,353100,1.51967025591329,1.59078782946588,1.49721207479142,1.56832964834401,1886706.6647145,0.0,1.0
1989-07-13,8.0,8.38,8.0,8.12,73600,1.49721207479142,1.56832964834401,1.49721207479142,1.51967025591329,393264.260897727,0.0,1.0
1989-07-14,7.88,8.25,7.88,8.0,166600,1.47475389366955,1.54399995212865,1.47475389366955,1.49721207479142,890187.851434256,0.0,1.0
1989-07-17,8.0,8.0,7.75,7.88,123000,1.49721207479142,1.49721207479142,1.45042419745419,1.47475389366955,657221.522967669,0.0,1.0
1989-07-18,8.25,8.5,8.0,8.0,151600,1.54399995212865,1.59078782946588,1.49721207479142,1.49721207479142,810038.885218689,0.0,1.0
1989-07-19,8.38,8.5,8.25,8.25,173900,1.56832964834401,1.59078782946588,1.54399995212865,1.54399995212865,929193.681659169,0.0,1.0
1989-07-20,8.5,8.5,8.25,8.38,66700,1.59078782946588,1.59078782946588,1.54399995212865,1.56832964834401,356395.736438566,0.0,1.0
1989-07-21,8.25,8.5,8.25,8.5,97700,1.54399995212865,1.59078782946588,1.54399995212865,1.59078782946588,522036.933284076,0.0,1.0
1989-07-24,8.38,8.38,8.25,8.25,67100,1.56832964834401,1.56832964834401,1.54399995212865,1.54399995212865,358533.042204314,0.0,1.0
1989-07-25,8.38,8.5,8.25,8.38,19000,1.56832964834401,1.59078782946588,1.54399995212865,1.56832964834401,101522.023873055,0.0,1.0
1989-07-26,8.38,8.38,8.25,8.38,47700,1.56832964834401,1.56832964834401,1.54399995212865,1.56832964834401,254873.712565511,0.0,1.0
1989-07-27,8.5,8.5,8.25,8.38,38400,1.59078782946588,1.59078782946588,1.54399995212865,1.56832964834401,205181.353511858,0.0,1.0
1989-07-28,8.5,8.62,8.25,8.5,55900,1.59078782946588,1.61324601058775,1.54399995212865,1.59078782946588,298688.480763356,0.0,1.0
1989-07-31,8.75,8.75,8.5,8.5,37800,1.63757570680311,1.63757570680311,1.59078782946588,1.59078782946588,201975.394863235,0.0,1.0
1989-08-01,8.75,9.0,8.62,8.75,136900,1.63757570680311,1.68436358414035,1.61324601058775,1.63757570680311,731492.898327432,0.0,1.0
1989-08-02,8.62,8.88,8.62,8.75,87900,1.61324601058775,1.66190540301848,1.61324601058775,1.63757570680311,469672.942023238,0.0,1.0
1989-08-03,8.88,8.88,8.62,8.62,108400,1.66190540301848,1.66190540301848,1.61324601058775,1.61324601058775,579209.862517847,0.0,1.0
1989-08-04,8.88,8.88,8.62,8.88,96800,1.66190540301848,1.66190540301848,1.61324601058775,1.66190540301848,517227.99531114,0.0,1.0
1989-08-07,9.25,9.38,9.0,9.0,76200,1.73115146147758,1.75548115769294,1.68436358414035,1.68436358414035,407156.748375092,0.0,1.0
1989-08-08,9.25,9.25,9.12,9.25,33300,1.73115146147758,1.73115146147758,1.70682176526222,1.73115146147758,177930.704998564,0.0,1.0
1989-08-09,9.12,9.25,9.0,9.25,75100,1.70682176526222,1.73115146147758,1.68436358414035,1.73115146147758,401279.157519284,0.0,1.0
1989-08-10,9.25,9.25,9.0,9.12,35800,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,191288.866034492,0.0,1.0
1989-08-11,9.25,9.25,9.12,9.25,126000,1.73115146147758,1.73115146147758,1.70682176526222,1.73115146147758,673251.316210782,0.0,1.0
1989-08-14,9.38,9.5,9.25,9.25,85600,1.75548115769294,1.77793933881481,1.73115146147758,1.73115146147758,457383.433870182,0.0,1.0
1989-08-15,9.38,9.5,9.12,9.38,100700,1.75548115769294,1.77793933881481,1.70682176526222,1.75548115769294,538066.726527189,0.0,1.0
1989-08-16,9.5,9.75,9.25,9.38,125300,1.77793933881481,1.82472721615204,1.73115146147758,1.75548115769294,669511.031120723,0.0,1.0
1989-08-17,9.5,9.62,9.38,9.5,55400,1.77793933881481,1.80039751993668,1.75548115769294,1.77793933881481,296016.84855617,0.0,1.0
1989-08-18,9.38,9.62,9.38,9.5,4700,1.75548115769294,1.80039751993668,1.75548115769294,1.77793933881481,25113.3427475451,0.0,1.0
1989-08-21,9.38,9.75,9.38,9.38,99700,1.75548115769294,1.82472721615204,1.75548115769294,1.75548115769294,532723.462112818,0.0,1.0
1989-08-22,9.5,9.5,9.38,9.38,50900,1.77793933881481,1.77793933881481,1.75548115769294,1.75548115769294,271972.158691499,0.0,1.0
1989-08-23,9.5,9.5,9.38,9.5,71000,1.77793933881481,1.77793933881481,1.75548115769294,1.77793933881481,379371.773420362,0.0,1.0
1989-08-24,9.38,9.5,9.12,9.5,63800,1.75548115769294,1.77793933881481,1.70682176526222,1.77793933881481,340900.269636888,0.0,1.0
1989-08-25,9.38,9.38,9.25,9.38,88000,1.75548115769294,1.75548115769294,1.73115146147758,1.75548115769294,470207.268464673,0.0,1.0
1989-08-28,9.25,9.38,9.25,9.38,18100,1.73115146147758,1.75548115769294,1.73115146147758,1.75548115769294,96713.0859001203,0.0,1.0
1989-08-29,9.38,9.38,9.25,9.25,16500,1.75548115769294,1.75548115769294,1.73115146147758,1.73115146147758,88163.8628371263,0.0,1.0
1989-08-30,9.25,9.38,9.25,9.38,26500,1.73115146147758,1.75548115769294,1.73115146147758,1.75548115769294,141596.506980839,0.0,1.0
1989-08-31,9.38,9.38,9.25,9.25,2000,1.75548115769294,1.75548115769294,1.73115146147758,1.73115146147758,10686.5288287426,0.0,1.0
1989-09-01,9.38,9.38,9.12,9.38,64700,1.75548115769294,1.75548115769294,1.70682176526222,1.75548115769294,345709.207609822,0.0,1.0
1989-09-05,9.38,9.38,9.25,9.38,98600,1.75548115769294,1.75548115769294,1.73115146147758,1.75548115769294,526845.871257009,0.0,1.0
1989-09-06,9.38,9.38,9.25,9.38,29700,1.75548115769294,1.75548115769294,1.73115146147758,1.75548115769294,158694.953106827,0.0,1.0
1989-09-07,9.5,9.5,9.25,9.38,48700,1.77793933881481,1.77793933881481,1.73115146147758,1.75548115769294,260216.976979882,0.0,1.0
1989-09-08,9.62,9.62,9.38,9.5,52300,1.80039751993668,1.80039751993668,1.75548115769294,1.77793933881481,279452.728871619,0.0,1.0
1989-09-11,9.5,9.62,9.38,9.62,64800,1.77793933881481,1.80039751993668,1.75548115769294,1.80039751993668,346243.53405126,0.0,1.0
1989-09-12,9.88,9.88,9.5,9.5,187000,1.8490569123674,1.8490569123674,1.77793933881481,1.77793933881481,999190.445487433,0.0,1.0
1989-09-13,9.5,9.88,9.38,9.88,115000,1.77793933881481,1.8490569123674,1.75548115769294,1.8490569123674,614475.407652699,0.0,1.0
1989-09-14,9.38,9.38,9.12,9.38,32900,1.75548115769294,1.75548115769294,1.70682176526222,1.75548115769294,175793.399232815,0.0,1.0
1989-09-15,9.38,9.38,9.25,9.38,4400,1.75548115769294,1.75548115769294,1.73115146147758,1.75548115769294,23510.3634232337,0.0,1.0
1989-09-18,9.62,9.62,9.38,9.38,19900,1.80039751993668,1.80039751993668,1.75548115769294,1.75548115769294,106330.961845989,0.0,1.0
1989-09-19,9.0,9.62,9.0,9.62,86400,1.68436358414035,1.80039751993668,1.68436358414035,1.80039751993668,461658.045401679,0.0,1.0
1989-09-20,8.88,9.12,8.75,9.0,26400,1.66190540301848,1.70682176526222,1.63757570680311,1.68436358414035,141062.180539402,0.0,1.0
1989-09-21,9.0,9.0,8.62,8.88,28900,1.68436358414035,1.68436358414035,1.61324601058775,1.66190540301848,154420.34157533,0.0,1.0
1989-09-22,9.0,9.0,8.88,9.0,3400,1.68436358414035,1.68436358414035,1.66190540301848,1.68436358414035,18167.0990088624,0.0,1.0
1989-09-25,9.0,9.0,8.75,9.0,22400,1.68436358414035,1.68436358414035,1.63757570680311,1.68436358414035,119689.122881917,0.0,1.0
1989-09-26,8.88,9.12,8.75,9.0,97000,1.66190540301848,1.70682176526222,1.63757570680311,1.68436358414035,518296.648194014,0.0,1.0
1989-09-27,9.0,9.12,8.75,8.88,23500,1.68436358414035,1.70682176526222,1.63757570680311,1.66190540301848,125566.713737725,0.0,1.0
1989-09-28,9.0,9.0,8.88,9.0,7700,1.68436358414035,1.68436358414035,1.66190540301848,1.68436358414035,41143.1359906589,0.0,1.0
1989-09-29,9.12,9.25,8.88,9.0,103000,1.70682176526222,1.73115146147758,1.66190540301848,1.68436358414035,550356.234680242,0.0,1.0
1989-10-02,9.25,9.25,9.0,9.12,67600,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,361204.674411499,0.0,1.0
1989-10-03,9.12,9.12,9.0,9.12,11700,1.70682176526222,1.70682176526222,1.68436358414035,1.70682176526222,62516.193648144,0.0,1.0
1989-10-04,9.25,9.25,9.0,9.12,22500,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,120223.449323354,0.0,1.0
1989-10-05,9.12,9.25,9.12,9.25,50500,1.70682176526222,1.73115146147758,1.70682176526222,1.73115146147758,269834.85292575,0.0,1.0
1989-10-06,9.25,9.25,9.12,9.12,58400,1.73115146147758,1.73115146147758,1.70682176526222,1.70682176526222,312046.641799283,0.0,1.0
1989-10-09,9.12,9.25,9.12,9.25,7400,1.70682176526222,1.73115146147758,1.70682176526222,1.73115146147758,39540.1566663475,0.0,1.0
1989-10-10,9.25,9.25,9.12,9.12,22900,1.73115146147758,1.73115146147758,1.70682176526222,1.70682176526222,122360.755089102,0.0,1.0
1989-10-11,9.25,9.25,9.12,9.25,4700,1.73115146147758,1.73115146147758,1.70682176526222,1.73115146147758,25113.342747545,0.0,1.0
1989-10-12,9.12,9.25,9.12,9.25,38400,1.70682176526222,1.73115146147758,1.70682176526222,1.73115146147758,205181.353511857,0.0,1.0
1989-10-13,9.12,9.25,9.0,9.12,21500,1.70682176526222,1.73115146147758,1.68436358414035,1.70682176526222,114880.184908983,0.0,1.0
1989-10-16,8.88,8.88,8.38,8.88,84100,1.66190540301848,1.66190540301848,1.56832964834401,1.66190540301848,449368.537248624,0.0,1.0
1989-10-17,8.62,8.88,8.62,8.88,23600,1.61324601058775,1.66190540301848,1.61324601058775,1.66190540301848,126101.040179163,0.0,1.0
1989-10-18,8.75,8.88,8.62,8.62,19900,1.63757570680311,1.66190540301848,1.61324601058775,1.61324601058775,106330.961845989,0.0,1.0
1989-10-19,8.88,9.12,8.62,8.75,33300,1.66190540301848,1.70682176526222,1.61324601058775,1.63757570680311,177930.704998564,0.0,1.0
1989-10-20,9.0,9.12,8.88,8.88,6000,1.68436358414035,1.70682176526222,1.66190540301848,1.66190540301848,32059.5864862277,0.0,1.0
1989-10-23,9.0,9.12,9.0,9.0,16900,1.68436358414035,1.70682176526222,1.68436358414035,1.68436358414035,90301.1686028747,0.0,1.0
1989-10-24,8.88,9.12,8.62,9.0,55600,1.66190540301848,1.70682176526222,1.61324601058775,1.68436358414035,297085.501439043,0.0,1.0
1989-10-25,8.75,8.88,8.62,8.88,30200,1.63757570680311,1.66190540301848,1.61324601058775,1.66190540301848,161366.585314014,0.0,1.0
1989-10-26,8.75,8.75,8.62,8.75,82000,1.63757570680311,1.63757570680311,1.61324601058775,1.63757570680311,438147.681978447,0.0,1.0
1989-10-27,8.5,8.75,8.5,8.75,34700,1.59078782946588,1.63757570680311,1.59078782946588,1.63757570680311,185411.275178684,0.0,1.0
1989-10-30,8.62,8.75,8.5,8.5,8400,1.61324601058775,1.63757570680311,1.59078782946588,1.59078782946588,44883.421080719,0.0,1.0
1989-10-31,8.75,8.75,8.62,8.62,39500,1.63757570680311,1.63757570680311,1.61324601058775,1.61324601058775,211058.944367667,0.0,1.0
1989-11-01,8.62,8.75,8.62,8.75,38200,1.61324601058775,1.63757570680311,1.61324601058775,1.63757570680311,204112.700628984,0.0,1.0
1989-11-02,9.0,9.0,8.62,8.62,80300,1.68436358414035,1.68436358414035,1.61324601058775,1.61324601058775,429064.132474014,0.0,1.0
1989-11-03,8.88,9.25,8.88,9.0,6500,1.66190540301848,1.73115146147758,1.66190540301848,1.68436358414035,34731.2186934133,0.0,1.0
1989-11-06,9.12,9.12,8.88,8.88,57400,1.70682176526222,1.70682176526222,1.66190540301848,1.66190540301848,306703.377384912,0.0,1.0
1989-11-07,9.25,9.25,8.88,9.12,8800,1.73115146147758,1.73115146147758,1.66190540301848,1.70682176526222,47020.7268464673,0.0,1.0
1989-11-08,10.0,10.12,9.12,9.25,90400,1.87151509348927,1.89397327461115,1.70682176526222,1.73115146147758,483031.103059166,0.0,1.0
1989-11-09,9.88,10.0,9.75,10.0,51100,1.8490569123674,1.87151509348927,1.82472721615204,1.87151509348927,273040.811574373,0.0,1.0
1989-11-10,10.5,10.62,9.88,9.88,216600,1.96509084816374,1.98754902928561,1.8490569123674,1.8490569123674,1157351.07215282,0.0,1.0
1989-11-13,10.25,10.62,10.12,10.5,57500,1.91830297082651,1.98754902928561,1.89397327461115,1.96509084816374,307237.703826349,0.0,1.0
1989-11-14,10.12,10.38,10.0,10.25,62900,1.89397327461115,1.94263266704187,1.87151509348927,1.91830297082651,336091.331663953,0.0,1.0
1989-11-15,10.25,10.38,10.12,10.12,17800,1.91830297082651,1.94263266704187,1.89397327461115,1.89397327461115,95110.1065758088,0.0,1.0
1989-11-16,10.0,10.38,9.88,10.25,28500,1.87151509348927,1.94263266704187,1.8490569123674,1.91830297082651,152283.035809582,0.0,1.0
1989-11-17,10.0,10.12,9.75,10.0,6000,1.87151509348927,1.89397327461115,1.82472721615204,1.87151509348927,32059.5864862278,0.0,1.0
1989-11-20,9.75,9.88,9.5,9.88,47400,1.82472721615204,1.8490569123674,1.77793933881481,1.8490569123674,253270.7332412,0.0,1.0
1989-11-21,9.38,9.62,9.38,9.62,45000,1.75548115769294,1.80039751993668,1.75548115769294,1.80039751993668,240446.898646708,0.0,1.0
1989-11-22,9.5,9.5,9.25,9.38,44500,1.77793933881481,1.77793933881481,1.73115146147758,1.75548115769294,237775.266439523,0.0,1.0
1989-11-24,9.5,9.5,9.5,9.5,1000,1.77793933881481,1.77793933881481,1.77793933881481,1.77793933881481,5343.26441437129,0.0,1.0
1989-11-27,9.75,9.75,9.38,9.5,313000,1.82472721615204,1.82472721615204,1.75548115769294,1.77793933881481,1672441.76169822,0.0,1.0
1989-11-28,9.88,9.88,9.75,9.75,218300,1.8490569123674,1.8490569123674,1.82472721615204,1.82472721615204,1166434.62165725,0.0,1.0
1989-11-29,10.0,10.0,9.62,9.88,10800,1.87151509348927,1.87151509348927,1.80039751993668,1.8490569123674,57707.2556752101,0.0,1.0
1989-11-30,10.62,10.75,9.88,10.0,192300,1.98754902928561,2.01187872550097,1.8490569123674,1.87151509348927,1027509.7468836,0.0,1.0
1989-12-01,10.75,10.75,10.5,10.62,99200,2.01187872550097,2.01187872550097,1.96509084816374,1.98754902928561,530051.829905632,0.0,1.0
1989-12-04,10.5,10.75,10.25,10.75,128800,1.96509084816374,2.01187872550097,1.91830297082651,2.01187872550097,688212.456571022,0.0,1.0
1989-12-05,10.5,11.12,10.5,10.5,175800,1.96509084816374,2.08112478396007,1.96509084816374,1.96509084816374,939345.884046472,0.0,1.0
1989-12-06,10.38,10.62,10.38,10.5,64000,1.94263266704187,1.98754902928561,1.94263266704187,1.96509084816374,341968.922519762,0.0,1.0
1989-12-07,10.75,10.75,10.38,10.38,82000,2.01187872550097,2.01187872550097,1.94263266704187,1.94263266704187,438147.681978446,0.0,1.0
1989-12-08,11.0,11.0,10.62,10.75,85300,2.0586666028382,2.0586666028382,1.98754902928561,2.01187872550097,455780.454545872,0.0,1.0
1989-12-11,11.25,11.25,10.88,11.0,125600,2.10545448017543,2.10545448017543,2.03620842171633,2.0586666028382,671114.010445035,0.0,1.0
1989-12-12,11.5,11.62,11.12,11.25,184000,2.15224235751267,2.17470053863454,2.08112478396007,2.10545448017543,983160.652244315,0.0,1.0
1989-12-13,11.5,11.88,11.5,11.5,105700,2.15224235751267,2.22335993106526,2.15224235751267,2.15224235751267,564783.048599044,0.0,1.0
1989-12-14,11.38,11.75,11.25,11.5,49000,2.12978417639079,2.1990302348499,2.10545448017543,2.15224235751267,261819.956304194,0.0,1.0
1989-12-15,11.62,11.62,11.12,11.38,165700,2.17470053863454,2.17470053863454,2.08112478396007,2.12978417639079,885378.913461321,0.0,1.0
1989-12-18,11.12,11.62,11.12,11.62,51800,2.08112478396007,2.17470053863454,2.08112478396007,2.17470053863454,276781.096664433,0.0,1.0
1989-12-19,11.0,11.25,10.75,11.12,36100,2.0586666028382,2.10545448017543,2.01187872550097,2.08112478396007,192891.845358804,0.0,1.0
1989-12-20,10.88,11.12,10.62,11.0,60500,2.03620842171633,2.08112478396007,1.98754902928561,2.0586666028382,323267.497069463,0.0,1.0
1989-12-21,11.12,11.12,10.62,10.88,77800,2.08112478396007,2.08112478396007,1.98754902928561,2.03620842171633,415705.971438087,0.0,1.0
1989-12-22,11.38,11.38,10.88,11.12,34800,2.12978417639079,2.12978417639079,2.03620842171633,2.08112478396007,185945.601620121,0.0,1.0
1989-12-26,11.12,11.5,11.12,11.38,40200,2.08112478396007,2.15224235751267,2.08112478396007,2.12978417639079,214799.229457726,0.0,1.0
1989-12-27,11.38,11.38,11.12,11.12,5000,2.12978417639079,2.12978417639079,2.08112478396007,2.08112478396007,26716.3220718565,0.0,1.0
1989-12-28,11.0,11.38,11.0,11.38,20900,2.0586666028382,2.12978417639079,2.0586666028382,2.12978417639079,111674.22626036,0.0,1.0
1989-12-29,11.12,11.25,11.0,11.0,15000,2.08112478396007,2.10545448017543,2.0586666028382,2.0586666028382,80148.9662155695,0.0,1.0
1990-01-02,11.0,11.25,10.88,11.12,95700,2.0586666028382,2.10545448017543,2.03620842171633,2.08112478396007,511350.404455333,0.0,1.0
1990-01-03,10.62,11.12,10.5,11.0,54400,1.98754902928561,2.08112478396007,1.96509084816374,2.0586666028382,290673.584141798,0.0,1.0
1990-01-04,10.62,10.75,10.38,10.62,148700,1.98754902928561,2.01187872550097,1.94263266704187,1.98754902928561,794543.418417011,0.0,1.0
1990-01-05,10.62,10.62,10.38,10.62,136100,1.98754902928561,1.98754902928561,1.94263266704187,1.98754902928561,727218.286795933,0.0,1.0
1990-01-08,10.75,11.0,10.5,10.62,47500,2.01187872550097,2.0586666028382,1.96509084816374,1.98754902928561,253805.059682636,0.0,1.0
1990-01-09,11.25,11.25,10.88,10.88,97000,2.10545448017543,2.10545448017543,2.03620842171633,2.03620842171633,518296.648194016,0.0,1.0
1990-01-10,10.5,11.12,10.5,11.12,92300,1.96509084816374,2.08112478396007,1.96509084816374,2.08112478396007,493183.30544647,0.0,1.0
1990-01-11,10.62,10.75,10.5,10.5,199900,1.98754902928561,2.01187872550097,1.96509084816374,1.96509084816374,1068118.55643282,0.0,1.0
1990-01-12,10.38,10.62,10.25,10.62,163200,1.94263266704187,1.98754902928561,1.91830297082651,1.98754902928561,872020.752425393,0.0,1.0
1990-01-15,10.12,10.38,10.12,10.38,14200,1.89397327461115,1.94263266704187,1.89397327461115,1.94263266704187,75874.3546840722,0.0,1.0
1990-01-16,10.0,10.25,10.0,10.12,17600,1.87151509348927,1.91830297082651,1.87151509348927,1.89397327461115,94041.453692935,0.0,1.0
1990-01-17,10.12,10.25,10.0,10.0,166400,1.89397327461115,1.91830297082651,1.87151509348927,1.87151509348927,889119.198551381,0.0,1.0
1990-01-18,9.88,10.12,9.75,10.12,14000,1.8490569123674,1.89397327461115,1.82472721615204,1.89397327461115,74805.7018011982,0.0,1.0
1990-01-19,10.12,10.12,9.88,9.88,29800,1.89397327461115,1.89397327461115,1.8490569123674,1.8490569123674,159229.279548264,0.0,1.0
1990-01-22,9.88,10.12,9.88,10.12,27200,1.8490569123674,1.89397327461115,1.8490569123674,1.89397327461115,145336.792070899,0.0,1.0
1990-01-23,9.62,10.0,9.5,9.88,44500,1.80039751993668,1.87151509348927,1.77793933881481,1.8490569123674,237775.266439523,0.0,1.0
1990-01-24,9.25,9.5,9.0,9.5,152800,1.73115146147758,1.77793933881481,1.68436358414035,1.77793933881481,816450.802515933,0.0,1.0
1990-01-25,9.12,9.38,9.12,9.25,3200,1.70682176526222,1.75548115769294,1.70682176526222,1.73115146147758,17098.4461259881,0.0,1.0
1990-01-26,9.25,9.38,9.0,9.12,21300,1.73115146147758,1.75548115769294,1.68436358414035,1.70682176526222,113811.532026108,0.0,1.0
1990-01-29,9.0,9.38,9.0,9.25,74400,1.68436358414035,1.75548115769294,1.68436358414035,1.73115146147758,397538.872429223,0.0,1.0
1990-01-30,9.25,9.38,9.12,9.12,110600,1.73115146147758,1.75548115769294,1.70682176526222,1.70682176526222,590965.044229464,0.0,1.0
1990-01-31,9.38,9.38,9.12,9.25,57500,1.75548115769294,1.75548115769294,1.70682176526222,1.73115146147758,307237.703826349,0.0,1.0
1990-02-01,9.38,9.5,9.25,9.38,72000,1.75548115769294,1.77793933881481,1.73115146147758,1.75548115769294,384715.037834733,0.0,1.0
1990-02-02,9.25,9.25,9.25,9.25,2600,1.73115146147758,1.73115146147758,1.73115146147758,1.73115146147758,13892.4874773653,0.0,1.0
1990-02-05,9.25,9.5,9.25,9.25,100000,1.73115146147758,1.77793933881481,1.73115146147758,1.73115146147758,534326.441437129,0.0,1.0
1990-02-06,9.38,9.38,9.12,9.25,96400,1.75548115769294,1.75548115769294,1.70682176526222,1.73115146147758,515090.689545392,0.0,1.0
1990-02-07,10.12,10.12,9.5,9.5,103300,1.89397327461115,1.89397327461115,1.77793933881481,1.77793933881481,551959.214004553,0.0,1.0
1990-02-08,9.88,10.25,9.88,10.12,42200,1.8490569123674,1.91830297082651,1.8490569123674,1.89397327461115,225485.758286469,0.0,1.0
1990-02-09,9.75,10.0,9.75,9.88,7200,1.82472721615204,1.87151509348927,1.82472721615204,1.8490569123674,38471.5037834734,0.0,1.0
1990-02-12,10.0,10.0,9.75,9.75,5800,1.87151509348927,1.87151509348927,1.82472721615204,1.82472721615204,30990.9336033536,0.0,1.0
1990-02-13,9.62,10.0,9.62,10.0,5600,1.80039751993668,1.87151509348927,1.80039751993668,1.87151509348927,29922.2807204793,0.0,1.0
1990-02-14,9.62,10.0,9.62,9.62,2900,1.80039751993668,1.87151509348927,1.80039751993668,1.80039751993668,15495.4668016768,0.0,1.0
1990-02-15,9.62,10.0,9.62,9.62,11900,1.80039751993668,1.87151509348927,1.80039751993668,1.80039751993668,63584.8465310184,0.0,1.0
1990-02-16,9.62,9.88,9.62,9.62,7700,1.80039751993668,1.8490569123674,1.80039751993668,1.80039751993668,41143.135990659,0.0,1.0
1990-02-20,9.5,9.75,9.38,9.62,39300,1.77793933881481,1.82472721615204,1.75548115769294,1.80039751993668,209990.291484792,0.0,1.0
1990-02-21,9.38,9.62,9.25,9.5,31600,1.75548115769294,1.80039751993668,1.73115146147758,1.77793933881481,168847.155494133,0.0,1.0
1990-02-22,9.5,9.62,9.5,9.5,20700,1.77793933881481,1.80039751993668,1.77793933881481,1.77793933881481,110605.573377486,0.0,1.0
1990-02-23,9.62,9.62,9.5,9.5,12500,1.80039751993668,1.80039751993668,1.77793933881481,1.77793933881481,66790.8051796412,0.0,1.0
1990-02-26,9.38,9.62,9.38,9.62,71900,1.75548115769294,1.80039751993668,1.75548115769294,1.80039751993668,384180.711393296,0.0,1.0
1990-02-27,9.38,9.38,9.38,9.38,800,1.75548115769294,1.75548115769294,1.75548115769294,1.75548115769294,4274.61153149703,0.0,1.0
1990-02-28,9.75,9.75,9.5,9.5,8500,1.82472721615204,1.82472721615204,1.77793933881481,1.77793933881481,45417.747522156,0.0,1.0
1990-03-01,9.5,9.5,9.5,9.5,1500,1.77793933881481,1.77793933881481,1.77793933881481,1.77793933881481,8014.89662155694,0.0,1.0
1990-03-02,9.62,9.75,9.5,9.5,3500,1.80039751993668,1.82472721615204,1.77793933881481,1.77793933881481,18701.4254502995,0.0,1.0
1990-03-05,9.75,9.75,9.5,9.62,8800,1.82472721615204,1.82472721615204,1.77793933881481,1.80039751993668,47020.7268464674,0.0,1.0
1990-03-06,9.62,9.75,9.5,9.75,70800,1.80039751993668,1.82472721615204,1.77793933881481,1.82472721615204,378303.120537488,0.0,1.0
1990-03-07,9.75,9.88,9.62,9.62,5800,1.82472721615204,1.8490569123674,1.80039751993668,1.80039751993668,30990.9336033535,0.0,1.0
1990-03-08,10.0,10.0,9.75,9.75,22900,1.87151509348927,1.87151509348927,1.82472721615204,1.82472721615204,122360.755089103,0.0,1.0
1990-03-09,9.88,10.0,9.88,10.0,33100,1.8490569123674,1.87151509348927,1.8490569123674,1.87151509348927,176862.05211569,0.0,1.0
1990-03-12,10.0,10.0,9.75,9.88,16900,1.87151509348927,1.87151509348927,1.82472721615204,1.8490569123674,90301.168602875,0.0,1.0
1990-03-13,9.75,10.0,9.75,10.0,28100,1.82472721615204,1.87151509348927,1.82472721615204,1.87151509348927,150145.730043833,0.0,1.0
1990-03-14,9.75,9.88,9.75,9.75,1000,1.82472721615204,1.8490569123674,1.82472721615204,1.82472721615204,5343.2644143713,0.0,1.0
1990-03-15,9.88,9.88,9.75,9.75,5600,1.8490569123674,1.8490569123674,1.82472721615204,1.82472721615204,29922.2807204793,0.0,1.0
1990-03-16,9.62,9.75,9.38,9.75,68000,1.80039751993668,1.82472721615204,1.75548115769294,1.82472721615204,363341.980177248,0.0,1.0
1990-03-19,9.38,9.62,9.38,9.62,16800,1.75548115769294,1.80039751993668,1.75548115769294,1.80039751993668,89766.8421614377,0.0,1.0
1990-03-20,9.38,9.62,9.38,9.38,1800,1.75548115769294,1.80039751993668,1.75548115769294,1.75548115769294,9617.87594586832,0.0,1.0
1990-03-21,9.5,9.5,9.38,9.38,15100,1.77793933881481,1.77793933881481,1.75548115769294,1.75548115769294,80683.2926570065,0.0,1.0
1990-03-22,9.38,9.5,9.25,9.5,259900,1.75548115769294,1.77793933881481,1.73115146147758,1.77793933881481,1388714.4212951,0.0,1.0
1990-03-23,9.25,9.38,9.12,9.38,90200,1.73115146147758,1.75548115769294,1.70682176526222,1.75548115769294,481962.45017629,0.0,1.0
1990-03-26,9.12,9.38,9.12,9.38,66700,1.70682176526222,1.75548115769294,1.70682176526222,1.75548115769294,356395.736438565,0.0,1.0
1990-03-27,9.25,9.25,9.0,9.12,111800,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,597376.96152671,0.0,1.0
1990-03-28,9.12,9.25,9.12,9.12,45000,1.70682176526222,1.73115146147758,1.70682176526222,1.70682176526222,240446.898646708,0.0,1.0
1990-03-29,9.25,9.25,9.0,9.25,189400,1.73115146147758,1.73115146147758,1.68436358414035,1.73115146147758,1012014.28008192,0.0,1.0
1990-03-30,9.12,9.25,9.0,9.12,308500,1.70682176526222,1.73115146147758,1.68436358414035,1.70682176526222,1648397.07183354,0.0,1.0
1990-04-02,9.12,9.25,9.0,9.25,166700,1.70682176526222,1.73115146147758,1.68436358414035,1.73115146147758,890722.177875693,0.0,1.0
1990-04-03,9.12,9.25,9.12,9.12,155400,1.70682176526222,1.73115146147758,1.70682176526222,1.70682176526222,830343.289993298,0.0,1.0
1990-04-04,9.12,9.38,9.12,9.25,318600,1.70682176526222,1.75548115769294,1.70682176526222,1.73115146147758,1702364.04241869,0.0,1.0
1990-04-05,9.25,9.25,9.0,9.12,199900,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,1068118.55643282,0.0,1.0
1990-04-06,9.0,9.38,9.0,9.38,3600,1.68436358414035,1.75548115769294,1.68436358414035,1.75548115769294,19235.7518917366,0.0,1.0
1990-04-09,9.12,9.25,9.0,9.0,42100,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,224951.431845031,0.0,1.0
1990-04-10,9.0,9.25,9.0,9.12,29300,1.68436358414035,1.73115146147758,1.68436358414035,1.70682176526222,156557.647341079,0.0,1.0
1990-04-11,9.12,9.12,9.0,9.12,384000,1.70682176526222,1.70682176526222,1.68436358414035,1.70682176526222,2051813.53511857,0.0,1.0
1990-04-12,9.12,9.25,9.0,9.0,30500,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,162969.564638324,0.0,1.0
1990-04-16,9.25,9.25,9.12,9.12,7000,1.73115146147758,1.73115146147758,1.70682176526222,1.70682176526222,37402.850900599,0.0,1.0
1990-04-17,9.25,9.25,9.0,9.12,18700,1.73115146147758,1.73115146147758,1.68436358414035,1.70682176526222,99919.0445487431,0.0,1.0
1990-04-18,9.25,9.25,9.0,9.0,9500,1.73115146147758,1.73115146147758,1.68436358414035,1.68436358414035,50761.0119365272,0.0,1.0
1990-04-19,9.0,9.25,9.0,9.0,57700,1.68436358414035,1.73115146147758,1.68436358414035,1.68436358414035,308306.356709223,0.0,1.0
1990-04-20,9.12,9.25,9.0,9.0,27800,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,148542.750719522,0.0,1.0
1990-04-23,9.25,9.25,9.12,9.12,17700,1.73115146147758,1.73115146147758,1.70682176526222,1.70682176526222,94575.7801343718,0.0,1.0
1990-04-24,9.38,9.62,9.12,9.25,67200,1.75548115769294,1.80039751993668,1.70682176526222,1.73115146147758,359067.368645751,0.0,1.0
1990-04-25,9.38,9.5,9.38,9.38,9700,1.75548115769294,1.77793933881481,1.75548115769294,1.75548115769294,51829.6648194015,0.0,1.0
1990-04-26,9.38,9.62,9.38,9.38,58400,1.75548115769294,1.80039751993668,1.75548115769294,1.75548115769294,312046.641799283,0.0,1.0
1990-04-27,9.25,9.38,9.25,9.25,6600,1.73115146147758,1.75548115769294,1.73115146147758,1.73115146147758,35265.5451348505,0.0,1.0
1990-04-30,9.12,9.38,9.12,9.25,68200,1.70682176526222,1.75548115769294,1.70682176526222,1.73115146147758,364410.633060122,0.0,1.0
1990-05-01,9.12,9.25,9.12,9.12,58400,1.70682176526222,1.73115146147758,1.70682176526222,1.70682176526222,312046.641799283,0.0,1.0
1990-05-02,9.0,9.25,9.0,9.25,63100,1.68436358414035,1.73115146147758,1.68436358414035,1.73115146147758,337159.984546828,0.0,1.0
1990-05-03,9.12,9.25,9.0,9.0,159700,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,853319.326975094,0.0,1.0
1990-05-04,9.0,9.25,9.0,9.0,152600,1.68436358414035,1.73115146147758,1.68436358414035,1.68436358414035,815382.149633058,0.0,1.0
1990-05-07,9.12,9.25,9.0,9.0,9400,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,50226.6854950901,0.0,1.0
1990-05-08,9.25,9.25,9.0,9.0,14100,1.73115146147758,1.73115146147758,1.68436358414035,1.68436358414035,75340.0282426351,0.0,1.0
1990-05-09,9.12,9.12,9.0,9.0,301200,1.70682176526222,1.70682176526222,1.68436358414035,1.68436358414035,1609391.24160863,0.0,1.0
1990-05-10,9.0,9.12,9.0,9.0,23100,1.68436358414035,1.70682176526222,1.68436358414035,1.68436358414035,123429.407971977,0.0,1.0
1990-05-11,9.12,9.25,9.0,9.0,155500,1.70682176526222,1.73115146147758,1.68436358414035,1.68436358414035,830877.616434735,0.0,1.0
1990-05-14,9.0,9.25,9.0,9.12,68700,1.68436358414035,1.73115146147758,1.68436358414035,1.70682176526222,367082.265267307,0.0,1.0
1990-05-15,9.0,9.12,9.0,9.0,15800,1.68436358414035,1.70682176526222,1.68436358414035,1.68436358414035,84423.5777470663,0.0,1.0
1990-05-16,9.0,9.0,8.75,9.0,26300,1.68436358414035,1.68436358414035,1.63757570680311,1.68436358414035,140527.854097965,0.0,1.0
1990-05-17,8.75,9.0,8.75,9.0,6000,1.63757570680311,1.68436358414035,1.63757570680311,1.68436358414035,32059.5864862278,0.0,1.0
1990-05-18,8.88,8.88,8.75,8.75,23700,1.66190540301848,1.66190540301848,1.63757570680311,1.63757570680311,126635.366620599,0.0,1.0
1990-05-21,8.75,8.88,8.75,8.75,5200,1.63757570680311,1.66190540301848,1.63757570680311,1.63757570680311,27784.9749547308,0.0,1.0
1990-05-22,8.38,9.0,8.38,8.88,384600,1.56832964834401,1.68436358414035,1.56832964834401,1.66190540301848,2055019.4937672,0.0,1.0
1990-05-23,8.38,8.5,7.88,8.25,61600,1.56832964834401,1.59078782946588,1.47475389366955,1.54399995212865,329145.087925272,0.0,1.0
1990-05-24,8.38,8.5,8.38,8.5,38400,1.56832964834401,1.59078782946588,1.56832964834401,1.59078782946588,205181.353511858,0.0,1.0
1990-05-25,8.25,8.5,8.25,8.5,19100,1.54399995212865,1.59078782946588,1.54399995212865,1.59078782946588,102056.350314492,0.0,1.0
1990-05-29,8.5,8.5,8.25,8.5,3700,1.59078782946588,1.59078782946588,1.54399995212865,1.59078782946588,19770.0783331738,0.0,1.0
1990-05-30,8.25,8.38,8.25,8.25,45500,1.54399995212865,1.56832964834401,1.54399995212865,1.54399995212865,243118.530853894,0.0,1.0
1990-05-31,8.25,8.38,8.12,8.38,98000,1.54399995212865,1.56832964834401,1.51967025591329,1.56832964834401,523639.912608387,0.0,1.0
1990-06-01,8.0,8.25,8.0,8.25,11100,1.49721207479142,1.54399995212865,1.49721207479142,1.54399995212865,59310.2349995213,0.0,1.0
1990-06-04,7.5,8.25,7.5,8.25,104600,1.40363632011696,1.54399995212865,1.40363632011696,1.54399995212865,558905.457743235,0.0,1.0
1990-06-05,7.5,7.62,6.88,7.5,82500,1.40363632011696,1.42609450123883,1.28760238432062,1.40363632011696,440819.31418563,0.0,1.0
1990-06-06,7.88,7.88,7.38,7.5,102700,1.47475389366955,1.47475389366955,1.38117813899508,1.40363632011696,548753.255355931,0.0,1.0
1990-06-07,7.88,7.88,7.62,7.88,24300,1.47475389366955,1.47475389366955,1.42609450123883,1.47475389366955,129841.325269222,0.0,1.0
1990-06-08,7.62,8.0,7.5,8.0,103300,1.42609450123883,1.49721207479142,1.40363632011696,1.49721207479142,551959.214004553,0.0,1.0
1990-06-11,7.75,7.75,7.5,7.62,75800,1.45042419745419,1.45042419745419,1.40363632011696,1.42609450123883,405019.442609343,0.0,1.0
1990-06-12,7.75,7.75,7.62,7.75,433700,1.45042419745419,1.45042419745419,1.42609450123883,1.45042419745419,2317373.77651283,0.0,1.0
1990-06-13,7.62,7.75,7.38,7.75,59500,1.42609450123883,1.45042419745419,1.38117813899508,1.45042419745419,317924.232655091,0.0,1.0
1990-06-14,7.62,7.62,7.5,7.62,59400,1.42609450123883,1.42609450123883,1.40363632011696,1.42609450123883,317389.906213654,0.0,1.0
1990-06-15,7.75,7.75,7.5,7.5,196500,1.45042419745419,1.45042419745419,1.40363632011696,1.40363632011696,1049951.45742396,0.0,1.0
1990-06-18,7.88,7.88,7.5,7.75,40900,1.47475389366955,1.47475389366955,1.40363632011696,1.45042419745419,218539.514547786,0.0,1.0
1990-06-19,7.62,7.88,7.62,7.62,324600,1.42609450123883,1.47475389366955,1.42609450123883,1.42609450123883,1734423.62890492,0.0,1.0
1990-06-20,7.75,7.75,7.62,7.62,29600,1.45042419745419,1.45042419745419,1.42609450123883,1.42609450123883,158160.62666539,0.0,1.0
1990-06-21,7.88,7.88,7.62,7.75,194000,1.47475389366955,1.47475389366955,1.42609450123883,1.45042419745419,1036593.29638803,0.0,1.0
1990-06-22,8.12,8.5,8.0,8.0,51600,1.51967025591329,1.59078782946588,1.49721207479142,1.49721207479142,275712.443781559,0.0,1.0
1990-06-25,8.0,8.38,8.0,8.38,46900,1.49721207479142,1.56832964834401,1.49721207479142,1.56832964834401,250599.101034013,0.0,1.0
1990-06-26,8.12,8.12,7.88,8.12,5300,1.51967025591329,1.51967025591329,1.47475389366955,1.51967025591329,28319.3013961679,0.0,1.0
1990-06-27,8.12,8.25,7.88,8.0,36500,1.51967025591329,1.54399995212865,1.47475389366955,1.49721207479142,195029.151124552,0.0,1.0
1990-06-28,8.12,8.25,8.0,8.0,9300,1.51967025591329,1.54399995212865,1.49721207479142,1.49721207479142,49692.359053653,0.0,1.0
1990-06-29,8.25,8.25,8.0,8.12,60200,1.54399995212865,1.54399995212865,1.49721207479142,1.51967025591329,321664.517745152,0.0,1.0
1990-07-02,8.12,8.25,8.0,8.25,8400,1.51967025591329,1.54399995212865,1.49721207479142,1.54399995212865,44883.4210807189,0.0,1.0
1990-07-03,8.0,8.25,8.0,8.25,7700,1.49721207479142,1.54399995212865,1.49721207479142,1.54399995212865,41143.1359906589,0.0,1.0
1990-07-05,8.12,8.25,8.0,8.25,11100,1.51967025591329,1.54399995212865,1.49721207479142,1.54399995212865,59310.2349995214,0.0,1.0
1990-07-06,8.25,8.25,8.0,8.0,4700,1.54399995212865,1.54399995212865,1.49721207479142,1.49721207479142,25113.3427475451,0.0,1.0
1990-07-09,8.0,8.25,7.88,8.0,8200,1.49721207479142,1.54399995212865,1.47475389366955,1.49721207479142,43814.7681978446,0.0,1.0
1990-07-10,8.12,8.12,7.88,7.88,45400,1.51967025591329,1.51967025591329,1.47475389366955,1.47475389366955,242584.204412457,0.0,1.0
1990-07-11,8.12,8.12,7.75,8.0,14300,1.51967025591329,1.51967025591329,1.45042419745419,1.49721207479142,76408.6811255095,0.0,1.0
1990-07-12,7.88,8.12,7.88,8.0,33400,1.47475389366955,1.51967025591329,1.47475389366955,1.49721207479142,178465.031440001,0.0,1.0
1990-07-13,7.88,8.12,7.88,8.12,1900,1.47475389366955,1.51967025591329,1.47475389366955,1.51967025591329,10152.2023873054,0.0,1.0
1990-07-16,8.12,8.12,7.88,7.88,8400,1.51967025591329,1.51967025591329,1.47475389366955,1.47475389366955,44883.4210807189,0.0,1.0
1990-07-17,7.88,8.0,7.88,8.0,30800,1.47475389366955,1.49721207479142,1.47475389366955,1.49721207479142,164572.543962636,0.0,1.0
1990-07-18,8.0,8.0,7.75,7.75,49000,1.49721207479142,1.49721207479142,1.45042419745419,1.45042419745419,261819.956304193,0.0,1.0
1990-07-19,8.0,8.0,7.75,8.0,7100,1.49721207479142,1.49721207479142,1.45042419745419,1.49721207479142,37937.1773420362,0.0,1.0
1990-07-20,8.0,8.0,7.75,7.75,31100,1.49721207479142,1.49721207479142,1.45042419745419,1.45042419745419,166175.523286947,0.0,1.0
1990-07-23,7.88,7.88,7.62,7.75,43900,1.47475389366955,1.47475389366955,1.42609450123883,1.45042419745419,234569.307790899,0.0,1.0
1990-07-24,7.62,7.88,7.62,7.88,1500,1.42609450123883,1.47475389366955,1.42609450123883,1.47475389366955,8014.89662155692,0.0,1.0
1990-07-25,7.88,7.88,7.75,7.75,22900,1.47475389366955,1.47475389366955,1.45042419745419,1.45042419745419,122360.755089102,0.0,1.0
1990-07-26,8.0,8.0,7.75,7.75,300,1.50189086252514,1.50189086252514,1.45495677307123,1.45495677307123,1597.98561925123,0.025,1.0
1990-07-27,8.0,8.0,7.75,8.0,42200,1.50189086252514,1.50189086252514,1.45495677307123,1.50189086252514,224783.31044134,0.0,1.0
1990-07-30,7.88,7.88,7.62,7.75,21200,1.47936249958727,1.47936249958727,1.4305510465552,1.45495677307123,112924.317093753,0.0,1.0
1990-07-31,7.75,8.0,7.75,7.75,3400,1.45495677307123,1.50189086252514,1.45495677307123,1.45495677307123,18110.5036848473,0.0,1.0
1990-08-01,7.75,8.0,7.75,7.75,19100,1.45495677307123,1.50189086252514,1.45495677307123,1.45495677307123,101738.417758995,0.0,1.0
1990-08-02,7.75,7.88,7.75,7.75,22700,1.45495677307123,1.47936249958727,1.45495677307123,1.45495677307123,120914.24519001,0.0,1.0
1990-08-03,7.5,7.88,7.5,7.75,38700,1.40802268361732,1.47936249958727,1.40802268361732,1.45495677307123,206140.144883409,0.0,1.0
1990-08-06,7.38,7.62,7.25,7.5,31100,1.38549432067944,1.4305510465552,1.36108859416341,1.40802268361732,165657.842529044,0.0,1.0
1990-08-07,7.25,7.5,7.25,7.5,29900,1.36108859416341,1.40802268361732,1.36108859416341,1.40802268361732,159265.900052039,0.0,1.0
1990-08-08,7.5,7.5,7.25,7.5,5600,1.40802268361732,1.40802268361732,1.36108859416341,1.40802268361732,29829.0648926896,0.0,1.0
1990-08-09,7.25,7.5,7.25,7.5,4500,1.36108859416341,1.40802268361732,1.36108859416341,1.40802268361732,23969.7842887684,0.0,1.0
1990-08-10,7.38,7.5,7.12,7.5,11200,1.38549432067944,1.40802268361732,1.33668286764738,1.40802268361732,59658.1297853793,0.0,1.0
1990-08-13,7.25,7.5,7.12,7.12,4500,1.36108859416341,1.40802268361732,1.33668286764738,1.33668286764738,23969.7842887684,0.0,1.0
1990-08-14,6.88,7.5,6.88,7.25,44700,1.29162614177162,1.40802268361732,1.29162614177162,1.36108859416341,238099.857268433,0.0,1.0
1990-08-15,7.0,7.0,6.75,6.75,31500,1.3141545047095,1.3141545047095,1.26722041525559,1.26722041525559,167788.490021379,0.0,1.0
1990-08-16,6.75,7.0,6.75,7.0,120100,1.26722041525559,1.3141545047095,1.26722041525559,1.3141545047095,639726.909573574,0.0,1.0
1990-08-17,6.62,6.88,6.5,6.88,43200,1.24281468873956,1.29162614177162,1.22028632580168,1.29162614177162,230109.929172176,0.0,1.0
1990-08-20,6.88,6.88,6.5,6.88,10200,1.29162614177162,1.29162614177162,1.22028632580168,1.29162614177162,54331.5110545418,0.0,1.0
1990-08-21,6.62,6.88,6.5,6.88,104600,1.24281468873956,1.29162614177162,1.22028632580168,1.29162614177162,557164.319245593,0.0,1.0
1990-08-22,6.62,6.88,6.5,6.5,164600,1.24281468873956,1.29162614177162,1.22028632580168,1.22028632580168,876761.443095837,0.0,1.0
1990-08-23,6.5,6.62,6.25,6.62,10100,1.22028632580168,1.24281468873956,1.17335223634777,1.24281468873956,53798.8491814579,0.0,1.0
1990-08-24,6.62,6.62,6.38,6.38,18200,1.24281468873956,1.24281468873956,1.1977579628638,1.1977579628638,96944.4609012408,0.0,1.0
1990-08-27,6.75,7.0,6.62,6.62,30300,1.26722041525559,1.3141545047095,1.24281468873956,1.24281468873956,161396.547544374,0.0,1.0
1990-08-28,6.88,7.0,6.75,7.0,53100,1.29162614177162,1.3141545047095,1.26722041525559,1.3141545047095,282843.454607468,0.0,1.0
1990-08-29,6.88,6.88,6.75,6.88,41400,1.29162614177162,1.29162614177162,1.26722041525559,1.29162614177162,220522.01545667,0.0,1.0
1990-08-30,6.75,6.88,6.75,6.88,13600,1.26722041525559,1.29162614177162,1.26722041525559,1.29162614177162,72442.0147393889,0.0,1.0
1990-08-31,6.88,6.88,6.75,6.88,13900,1.29162614177162,1.29162614177162,1.26722041525559,1.29162614177162,74040.0003586404,0.0,1.0
1990-09-04,6.88,6.88,6.62,6.88,4300,1.29162614177162,1.29162614177162,1.24281468873956,1.29162614177162,22904.460542601,0.0,1.0
1990-09-05,7.12,7.38,6.88,6.88,19600,1.33668286764738,1.38549432067944,1.29162614177162,1.29162614177162,104401.727124413,0.0,1.0
1990-09-06,7.0,7.25,7.0,7.12,18200,1.3141545047095,1.36108859416341,1.3141545047095,1.33668286764738,96944.4609012411,0.0,1.0
1990-09-07,7.0,7.12,7.0,7.0,10600,1.3141545047095,1.33668286764738,1.3141545047095,1.3141545047095,56462.1585468767,0.0,1.0
1990-09-10,7.0,7.12,7.0,7.12,6300,1.3141545047095,1.33668286764738,1.3141545047095,1.33668286764738,33557.6980042758,0.0,1.0
1990-09-11,6.88,7.12,6.88,7.0,13700,1.29162614177162,1.33668286764738,1.29162614177162,1.3141545047095,72974.6766124729,0.0,1.0
1990-09-12,7.12,7.12,6.88,6.88,151600,1.33668286764738,1.33668286764738,1.29162614177162,1.29162614177162,807515.399594952,0.0,1.0
1990-09-13,6.88,7.12,6.75,7.12,222000,1.29162614177162,1.33668286764738,1.26722041525559,1.33668286764738,1182509.35824591,0.0,1.0
1990-09-14,6.88,6.88,6.75,6.88,6600,1.29162614177162,1.29162614177162,1.26722041525559,1.29162614177162,35155.6836235271,0.0,1.0
1990-09-17,6.88,6.88,6.75,6.88,1700,1.29162614177162,1.29162614177162,1.26722041525559,1.29162614177162,9055.25184242364,0.0,1.0
1990-09-18,6.75,6.88,6.75,6.75,10300,1.26722041525559,1.29162614177162,1.26722041525559,1.26722041525559,54864.1729276254,0.0,1.0
1990-09-19,6.75,6.88,6.75,6.75,5000,1.26722041525559,1.29162614177162,1.26722041525559,1.26722041525559,26633.0936541871,0.0,1.0
1990-09-20,6.62,6.75,6.62,6.75,41800,1.24281468873956,1.26722041525559,1.24281468873956,1.26722041525559,222652.662949004,0.0,1.0
1990-09-21,6.62,6.75,6.62,6.62,58100,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,309476.548261653,0.0,1.0
1990-09-24,6.62,6.88,6.62,6.62,27900,1.24281468873956,1.29162614177162,1.24281468873956,1.24281468873956,148612.662590364,0.0,1.0
1990-09-25,6.62,6.75,6.62,6.62,356600,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,1899472.23941662,0.0,1.0
1990-09-26,6.62,6.75,6.62,6.62,16100,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,85758.5615664822,0.0,1.0
1990-09-27,6.62,6.75,6.62,6.62,12000,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,63919.4247700489,0.0,1.0
1990-09-28,6.75,6.75,6.62,6.62,48100,1.26722041525559,1.26722041525559,1.24281468873956,1.24281468873956,256210.36095328,0.0,1.0
1990-10-01,6.75,6.75,6.62,6.62,4800,1.26722041525559,1.26722041525559,1.24281468873956,1.24281468873956,25567.7699080196,0.0,1.0
1990-10-02,6.62,6.75,6.5,6.75,34100,1.24281468873956,1.26722041525559,1.22028632580168,1.26722041525559,181637.698721556,0.0,1.0
1990-10-03,6.75,6.75,6.5,6.75,2100,1.26722041525559,1.26722041525559,1.22028632580168,1.26722041525559,11185.8993347586,0.0,1.0
1990-10-04,6.5,6.62,6.5,6.5,1400,1.22028632580168,1.24281468873956,1.22028632580168,1.22028632580168,7457.26622317238,0.0,1.0
1990-10-05,6.5,6.75,6.5,6.5,13200,1.22028632580168,1.26722041525559,1.22028632580168,1.22028632580168,70311.3672470539,0.0,1.0
1990-10-08,6.75,6.75,6.5,6.5,2800,1.26722041525559,1.26722041525559,1.22028632580168,1.22028632580168,14914.5324463448,0.0,1.0
1990-10-09,6.62,6.75,6.62,6.62,8700,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,46341.5829582854,0.0,1.0
1990-10-10,6.75,6.75,6.62,6.62,10700,1.26722041525559,1.26722041525559,1.24281468873956,1.24281468873956,56994.8204199604,0.0,1.0
1990-10-11,6.62,6.75,6.62,6.62,5200,1.24281468873956,1.26722041525559,1.24281468873956,1.24281468873956,27698.4174003545,0.0,1.0
1990-10-12,6.88,6.88,6.62,6.88,35700,1.29162614177162,1.29162614177162,1.24281468873956,1.29162614177162,190160.288690896,0.0,1.0
1990-10-15,6.25,6.75,6.25,6.62,59500,1.17335223634777,1.26722041525559,1.17335223634777,1.24281468873956,316933.814484826,0.0,1.0
1990-10-16,6.25,6.5,6.25,6.38,17500,1.17335223634777,1.22028632580168,1.17335223634777,1.1977579628638,93215.8277896548,0.0,1.0
1990-10-17,6.25,6.25,6.0,6.12,6800,1.17335223634777,1.17335223634777,1.12641814689386,1.14894650983173,36221.0073696944,0.0,1.0
1990-10-18,6.0,6.25,6.0,6.25,3700,1.12641814689386,1.17335223634777,1.12641814689386,1.17335223634777,19708.4893040984,0.0,1.0
1990-10-19,6.25,6.25,6.0,6.0,15700,1.17335223634777,1.17335223634777,1.12641814689386,1.12641814689386,83627.9140741474,0.0,1.0
1990-10-22,6.12,6.25,6.0,6.12,20800,1.14894650983173,1.17335223634777,1.12641814689386,1.14894650983173,110793.669601419,0.0,1.0
1990-10-23,5.88,6.12,5.88,6.12,57800,1.10388978395598,1.14894650983173,1.10388978395598,1.14894650983173,307878.562642403,0.0,1.0
1990-10-24,6.0,6.0,5.75,5.75,13800,1.12641814689386,1.12641814689386,1.07948405743995,1.07948405743995,73507.3384855563,0.0,1.0
1990-10-25,5.75,6.0,5.75,6.0,12100,1.07948405743995,1.12641814689386,1.07948405743995,1.12641814689386,64452.0866431326,0.0,1.0
1990-10-26,5.62,6.0,5.62,6.0,128800,1.0597717398693,1.13142890377506,1.0597717398693,1.13142890377506,683030.102396646,0.025,1.0
1990-10-29,5.12,5.62,5.0,5.62,27900,0.965485997888049,1.0597717398693,0.942857419812548,1.0597717398693,147954.501994304,0.0,1.0
1990-10-30,5.5,5.5,5.0,5.25,22600,1.0371431617938,1.0371431617938,0.942857419812548,0.990000290803175,119848.449644132,0.0,1.0
1990-10-31,5.25,5.5,5.25,5.5,33000,0.990000290803175,1.0371431617938,0.990000290803175,1.0371431617938,174999.948595413,0.0,1.0
1990-11-01,5.0,5.38,5.0,5.12,9600,0.942857419812548,1.0145145837183,0.942857419812548,0.965485997888049,50909.0759550294,0.0,1.0
1990-11-02,5.38,5.38,5.0,5.25,22300,1.0145145837183,1.0145145837183,0.942857419812548,0.990000290803175,118257.541020537,0.0,1.0
1990-11-05,5.38,5.5,5.25,5.5,21000,1.0145145837183,1.0371431617938,0.990000290803175,1.0371431617938,111363.603651627,0.0,1.0
1990-11-06,5.38,5.5,5.25,5.5,5000,1.0145145837183,1.0371431617938,0.990000290803175,1.0371431617938,26515.1437265778,0.0,1.0
1990-11-07,5.25,5.38,5.12,5.38,28700,0.990000290803175,1.0145145837183,0.965485997888049,1.0145145837183,152196.924990557,0.0,1.0
1990-11-08,5.25,5.25,5.0,5.0,12900,0.990000290803175,0.990000290803175,0.942857419812548,0.942857419812548,68409.0708145707,0.0,1.0
1990-11-09,5.38,5.38,5.12,5.25,7300,1.0145145837183,1.0145145837183,0.965485997888049,0.990000290803175,38712.1098408036,0.0,1.0
1990-11-12,5.25,5.38,5.12,5.12,20900,0.990000290803175,1.0145145837183,0.965485997888049,0.965485997888049,110833.300777095,0.0,1.0
1990-11-13,5.38,5.5,5.25,5.25,17600,1.0145145837183,1.0371431617938,0.990000290803175,0.990000290803175,93333.305917554,0.0,1.0
1990-11-14,5.38,5.38,5.25,5.25,31900,1.0145145837183,1.0145145837183,0.990000290803175,0.990000290803175,169166.616975567,0.0,1.0
1990-11-15,5.25,5.38,5.25,5.25,41300,0.990000290803175,1.0145145837183,0.990000290803175,0.990000290803175,219015.087181533,0.0,1.0
1990-11-16,5.38,5.38,5.12,5.25,23200,1.0145145837183,1.0145145837183,0.965485997888049,0.990000290803175,123030.266891321,0.0,1.0
1990-11-19,5.5,5.5,5.25,5.38,3700,1.0371431617938,1.0371431617938,0.990000290803175,1.0145145837183,19621.2063576676,0.0,1.0
1990-11-20,5.5,5.62,5.38,5.5,17200,1.0371431617938,1.0597717398693,1.0145145837183,1.0371431617938,91212.0944194278,0.0,1.0
1990-11-21,5.38,5.62,5.38,5.5,41100,1.0145145837183,1.0597717398693,1.0145145837183,1.0371431617938,217954.48143247,0.0,1.0
1990-11-23,5.5,5.62,5.5,5.62,4000,1.0371431617938,1.0597717398693,1.0371431617938,1.0597717398693,21212.1149812623,0.0,1.0
1990-11-26,5.75,5.75,5.5,5.62,11200,1.08428603278443,1.08428603278443,1.0371431617938,1.0597717398693,59393.9219475343,0.0,1.0
1990-11-27,6.0,6.12,5.62,5.62,32300,1.13142890377506,1.15405748185056,1.0597717398693,1.0597717398693,171287.828473692,0.0,1.0
1990-11-28,6.25,6.5,5.88,5.88,37200,1.17857177476568,1.22571464575631,1.10880032569956,1.10880032569956,197272.66932574,0.0,1.0
1990-11-29,6.38,6.38,6.12,6.38,21500,1.20308606768081,1.20308606768081,1.15405748185056,1.20308606768081,114015.118024285,0.0,1.0
1990-11-30,6.25,6.38,6.12,6.12,39900,1.17857177476568,1.20308606768081,1.15405748185056,1.15405748185056,211590.846938092,0.0,1.0
1990-12-03,6.12,6.25,6.12,6.12,7600,1.15405748185056,1.17857177476568,1.15405748185056,1.15405748185056,40303.0184643982,0.0,1.0
1990-12-04,6.12,6.25,6.12,6.12,23700,1.15405748185056,1.17857177476568,1.15405748185056,1.15405748185056,125681.781263979,0.0,1.0
1990-12-05,6.12,6.25,6.12,6.12,34600,1.15405748185056,1.17857177476568,1.15405748185056,1.15405748185056,183484.794587918,0.0,1.0
1990-12-06,5.88,6.0,5.75,6.0,22400,1.10880032569956,1.13142890377506,1.08428603278443,1.13142890377506,118787.843895068,0.0,1.0
1990-12-07,6.0,6.0,5.75,5.75,8200,1.13142890377506,1.13142890377506,1.08428603278443,1.08428603278443,43484.8357115875,0.0,1.0
1990-12-10,5.88,6.0,5.75,5.75,19800,1.10880032569956,1.13142890377506,1.08428603278443,1.08428603278443,104999.969157248,0.0,1.0
1990-12-11,5.75,5.88,5.75,5.75,12100,1.08428603278443,1.10880032569956,1.08428603278443,1.08428603278443,64166.6478183183,0.0,1.0
1990-12-12,5.75,5.88,5.75,5.88,9200,1.08428603278443,1.10880032569956,1.08428603278443,1.10880032569956,48787.8644569031,0.0,1.0
1990-12-13,6.0,6.0,5.75,5.75,3800,1.13142890377506,1.13142890377506,1.08428603278443,1.08428603278443,20151.5092321991,0.0,1.0
1990-12-14,5.5,6.0,5.5,5.75,30200,1.0371431617938,1.13142890377506,1.0371431617938,1.08428603278443,160151.46810853,0.0,1.0
1990-12-17,5.62,5.75,5.5,5.75,17400,1.0597717398693,1.08428603278443,1.0371431617938,1.08428603278443,92272.700168491,0.0,1.0
1990-12-18,5.88,5.88,5.62,5.75,47100,1.10880032569956,1.10880032569956,1.0597717398693,1.08428603278443,249772.653904362,0.0,1.0
1990-12-19,5.62,5.88,5.62,5.62,14400,1.0597717398693,1.10880032569956,1.0597717398693,1.0597717398693,76363.6139325443,0.0,1.0
1990-12-20,5.88,5.88,5.5,5.5,165300,1.10880032569956,1.10880032569956,1.0371431617938,1.0371431617938,876590.651600659,0.0,1.0
1990-12-21,5.25,5.88,5.25,5.62,31600,0.990000290803175,1.10880032569956,0.990000290803175,1.0597717398693,167575.708351972,0.0,1.0
1990-12-24,5.25,5.25,5.12,5.12,12700,0.990000290803175,0.990000290803175,0.965485997888049,0.965485997888049,67348.4650655076,0.0,1.0
1990-12-26,5.12,5.38,5.12,5.12,27100,0.965485997888049,1.0145145837183,0.965485997888049,0.965485997888049,143712.078998052,0.0,1.0
1990-12-27,5.38,5.38,5.12,5.12,7300,1.0145145837183,1.0145145837183,0.965485997888049,0.965485997888049,38712.1098408036,0.0,1.0
1990-12-28,5.38,5.38,5.12,5.38,25000,1.0145145837183,1.0145145837183,0.965485997888049,1.0145145837183,132575.718632889,0.0,1.0
1990-12-31,5.12,5.38,5.12,5.12,25500,0.965485997888049,1.0145145837183,0.965485997888049,0.965485997888049,135227.233005547,0.0,1.0
1991-01-02,5.5,5.5,5.12,5.12,9600,1.0371431617938,1.0371431617938,0.965485997888049,0.965485997888049,50909.0759550295,0.0,1.0
1991-01-03,5.5,5.75,5.38,5.38,19200,1.0371431617938,1.08428603278443,1.0145145837183,1.0145145837183,101818.151910059,0.0,1.0
1991-01-04,5.75,5.75,5.5,5.5,5300,1.08428603278443,1.08428603278443,1.0371431617938,1.0371431617938,28106.0523501725,0.0,1.0
1991-01-07,5.75,5.75,5.5,5.62,12200,1.08428603278443,1.08428603278443,1.0371431617938,1.0597717398693,64696.9506928498,0.0,1.0
1991-01-08,5.62,5.75,5.5,5.5,13600,1.0597717398693,1.08428603278443,1.0371431617938,1.0371431617938,72121.1909362918,0.0,1.0
1991-01-09,5.62,5.75,5.5,5.75,7100,1.0597717398693,1.08428603278443,1.0371431617938,1.08428603278443,37651.5040917406,0.0,1.0
1991-01-10,5.88,5.88,5.5,5.5,12200,1.10880032569956,1.10880032569956,1.0371431617938,1.0371431617938,64696.9506928496,0.0,1.0
1991-01-11,6.0,6.0,5.75,5.75,3600,1.13142890377506,1.13142890377506,1.08428603278443,1.08428603278443,19090.903483136,0.0,1.0
1991-01-14,5.75,5.88,5.62,5.62,5000,1.08428603278443,1.10880032569956,1.0597717398693,1.0597717398693,26515.1437265778,0.0,1.0
1991-01-15,5.75,6.0,5.75,5.88,22900,1.08428603278443,1.13142890377506,1.08428603278443,1.10880032569956,121439.358267726,0.0,1.0
1991-01-16,6.0,6.0,5.75,6.0,32300,1.13142890377506,1.13142890377506,1.08428603278443,1.13142890377506,171287.828473692,0.0,1.0
1991-01-17,6.25,6.38,6.0,6.25,43600,1.17857177476568,1.20308606768081,1.13142890377506,1.17857177476568,231212.053295759,0.0,1.0
1991-01-18,6.25,6.25,6.0,6.25,13700,1.17857177476568,1.17857177476568,1.13142890377506,1.17857177476568,72651.4938108234,0.0,1.0
1991-01-21,6.0,6.12,5.88,6.12,49500,1.13142890377506,1.15405748185056,1.10880032569956,1.15405748185056,262499.92289312,0.0,1.0
1991-01-22,6.62,6.62,6.0,6.25,128100,1.24834322383181,1.24834322383181,1.13142890377506,1.17857177476568,679317.982274925,0.0,1.0
1991-01-23,7.12,7.12,6.38,6.62,32500,1.34262896581307,1.34262896581307,1.20308606768081,1.24834322383181,172348.434222755,0.0,1.0
1991-01-24,7.5,7.5,7.12,7.12,25600,1.41428612971882,1.41428612971882,1.34262896581307,1.34262896581307,135757.535880078,0.0,1.0
1991-01-25,7.5,7.75,7.25,7.25,14800,1.41428612971882,1.46142900070945,1.36714325872819,1.36714325872819,78484.8254306703,0.0,1.0
1991-01-28,7.62,7.62,7.5,7.5,24900,1.44162899489339,1.44162899489339,1.41892617607617,1.41892617607617,131613.612567519,0.025,1.0
1991-01-29,7.5,7.62,7.38,7.5,8500,1.41892617607617,1.44162899489339,1.39622335725895,1.41892617607617,44928.3416395144,0.0,1.0
1991-01-30,7.75,7.88,7.5,7.75,14800,1.46622371527871,1.49081843566403,1.41892617607617,1.46622371527871,78228.1713252722,0.0,1.0
1991-01-31,7.5,7.75,7.5,7.5,33800,1.41892617607617,1.46622371527871,1.41892617607617,1.41892617607617,178656.229107716,0.0,1.0
1991-02-01,7.75,7.75,7.5,7.5,30800,1.46622371527871,1.46622371527871,1.41892617607617,1.41892617607617,162799.167352593,0.0,1.0
1991-02-04,8.12,8.25,7.5,7.75,69300,1.53622407329846,1.56081879368378,1.41892617607617,1.46622371527871,366298.126543337,0.0,1.0
1991-02-05,8.12,8.38,8.12,8.12,35000,1.53622407329846,1.5854135140691,1.53622407329846,1.53622407329846,184999.053809766,0.0,1.0
1991-02-06,8.12,8.5,8.12,8.38,13200,1.53622407329846,1.60811633288632,1.53622407329846,1.5854135140691,69771.0717225404,0.0,1.0
1991-02-07,8.25,8.5,8.12,8.12,29600,1.56081879368378,1.60811633288632,1.53622407329846,1.53622407329846,156456.342650545,0.0,1.0
1991-02-08,8.0,8.12,8.0,8.0,18700,1.51352125448125,1.53622407329846,1.51352125448125,1.51352125448125,98842.3516069317,0.0,1.0
1991-02-11,8.25,8.25,8.0,8.0,4400,1.56081879368378,1.56081879368378,1.51352125448125,1.51352125448125,23257.0239075135,0.0,1.0
1991-02-12,8.12,8.25,8.0,8.25,41000,1.53622407329846,1.56081879368378,1.51352125448125,1.56081879368378,216713.177320012,0.0,1.0
1991-02-13,8.0,8.25,8.0,8.0,24100,1.51352125448125,1.56081879368378,1.51352125448125,1.51352125448125,127385.062766153,0.0,1.0
1991-02-14,8.0,8.25,8.0,8.0,72800,1.51352125448125,1.56081879368378,1.51352125448125,1.51352125448125,384798.031924311,0.0,1.0
1991-02-15,8.12,8.12,7.88,8.12,9000,1.53622407329846,1.53622407329846,1.49081843566403,1.53622407329846,47571.1852653684,0.0,1.0
1991-02-19,8.12,8.12,7.88,7.88,4600,1.53622407329846,1.53622407329846,1.49081843566403,1.49081843566403,24314.161357855,0.0,1.0
1991-02-20,8.0,8.12,7.88,8.12,9900,1.51352125448125,1.53622407329846,1.49081843566403,1.53622407329846,52328.303791905,0.0,1.0
1991-02-21,8.0,8.0,7.75,8.0,2800,1.51352125448125,1.51352125448125,1.46622371527871,1.51352125448125,14799.9243047812,0.0,1.0
1991-02-22,8.0,8.0,7.75,7.75,2900,1.51352125448125,1.51352125448125,1.46622371527871,1.46622371527871,15328.493029952,0.0,1.0
1991-02-25,8.12,8.12,8.0,8.0,53800,1.53622407329846,1.53622407329846,1.51352125448125,1.51352125448125,284369.974141869,0.0,1.0
1991-02-26,8.12,8.38,8.0,8.25,38900,1.53622407329846,1.5854135140691,1.51352125448125,1.56081879368378,205613.234091426,0.0,1.0
1991-02-27,8.38,8.5,8.12,8.12,3300,1.5854135140691,1.60811633288632,1.53622407329846,1.53622407329846,17442.7679306351,0.0,1.0
1991-02-28,8.75,8.75,8.12,8.12,96300,1.65541387208886,1.65541387208886,1.53622407329846,1.53622407329846,509011.682339442,0.0,1.0
1991-03-01,8.88,9.0,8.5,8.5,36500,1.68000859247418,1.7027114112914,1.60811633288632,1.60811633288632,192927.584687327,0.0,1.0
1991-03-04,8.88,9.12,8.88,9.0,8500,1.68000859247418,1.72541423010862,1.68000859247418,1.7027114112914,44928.3416395146,0.0,1.0
1991-03-05,9.12,9.38,8.88,9.38,37100,1.72541423010862,1.77460367087926,1.68000859247418,1.77460367087926,196098.997038352,0.0,1.0
1991-03-06,9.0,9.25,8.88,9.0,23100,1.7027114112914,1.75000895049394,1.68000859247418,1.7027114112914,122099.375514445,0.0,1.0
1991-03-07,8.62,9.0,8.62,9.0,21000,1.63081915170354,1.7027114112914,1.63081915170354,1.7027114112914,110999.43228586,0.0,1.0
1991-03-08,8.5,8.88,8.5,8.88,24500,1.60811633288632,1.68000859247418,1.60811633288632,1.68000859247418,129499.337666836,0.0,1.0
1991-03-11,8.62,8.75,8.5,8.75,31400,1.63081915170354,1.65541387208886,1.60811633288632,1.65541387208886,165970.579703619,0.0,1.0
1991-03-12,8.62,8.75,8.5,8.5,6200,1.63081915170354,1.65541387208886,1.60811633288632,1.60811633288632,32771.2609605871,0.0,1.0
1991-03-13,8.5,8.75,8.5,8.75,11600,1.60811633288632,1.65541387208886,1.60811633288632,1.65541387208886,61313.9721198082,0.0,1.0
1991-03-14,8.88,9.12,8.62,8.62,17200,1.68000859247418,1.72541423010862,1.63081915170354,1.63081915170354,90913.8207293707,0.0,1.0
1991-03-15,8.88,9.12,8.75,8.75,24300,1.68000859247418,1.72541423010862,1.65541387208886,1.65541387208886,128442.200216495,0.0,1.0
1991-03-18,9.0,9.0,8.62,8.75,18800,1.7027114112914,1.7027114112914,1.63081915170354,1.65541387208886,99370.9203321028,0.0,1.0
1991-03-19,8.88,8.88,8.5,8.75,6900,1.68000859247418,1.68000859247418,1.60811633288632,1.65541387208886,36471.2420367824,0.0,1.0
1991-03-20,8.62,8.88,8.62,8.62,28700,1.63081915170354,1.68000859247418,1.63081915170354,1.63081915170354,151699.224124008,0.0,1.0
1991-03-21,8.88,9.0,8.62,9.0,9200,1.68000859247418,1.7027114112914,1.63081915170354,1.7027114112914,48628.3227157099,0.0,1.0
1991-03-22,8.88,9.0,8.62,9.0,15700,1.68000859247418,1.7027114112914,1.63081915170354,1.7027114112914,82985.2898518093,0.0,1.0
1991-03-25,8.75,9.0,8.75,8.88,7000,1.65541387208886,1.7027114112914,1.65541387208886,1.68000859247418,36999.8107619532,0.0,1.0
1991-03-26,8.75,9.0,8.75,8.75,66400,1.65541387208886,1.7027114112914,1.65541387208886,1.65541387208886,350969.633513384,0.0,1.0
1991-03-27,9.12,9.12,9.0,9.0,159600,1.72541423010862,1.72541423010862,1.7027114112914,1.7027114112914,843595.685372531,0.0,1.0
1991-03-28,9.25,9.25,9.0,9.12,133500,1.75000895049394,1.75000895049394,1.7027114112914,1.72541423010862,705639.248102963,0.0,1.0
1991-04-01,9.12,9.38,9.12,9.25,31300,1.72541423010862,1.77460367087926,1.72541423010862,1.75000895049394,165442.010978448,0.0,1.0
1991-04-02,9.12,9.38,9.0,9.38,48400,1.72541423010862,1.77460367087926,1.7027114112914,1.77460367087926,255827.262982647,0.0,1.0
1991-04-03,9.25,9.25,9.0,9.25,66300,1.75000895049394,1.75000895049394,1.7027114112914,1.75000895049394,350441.064788213,0.0,1.0
1991-04-04,9.12,9.38,9.12,9.12,20100,1.72541423010862,1.77460367087926,1.72541423010862,1.72541423010862,106242.313759323,0.0,1.0
1991-04-05,9.12,9.38,9.12,9.38,50200,1.72541423010862,1.77460367087926,1.72541423010862,1.77460367087926,265341.500035721,0.0,1.0
1991-04-08,9.25,9.25,9.0,9.25,54700,1.75000895049394,1.75000895049394,1.7027114112914,1.75000895049394,289127.092668405,0.0,1.0
1991-04-09,9.0,9.25,9.0,9.25,51000,1.7027114112914,1.75000895049394,1.7027114112914,1.75000895049394,269570.049837087,0.0,1.0
1991-04-10,8.75,9.0,8.62,8.88,39500,1.65541387208886,1.7027114112914,1.63081915170354,1.68000859247418,208784.64644245,0.0,1.0
1991-04-11,9.25,9.25,8.75,8.75,211400,1.75000895049394,1.75000895049394,1.65541387208886,1.65541387208886,1117394.28501098,0.0,1.0
1991-04-12,9.38,9.5,9.12,9.12,148000,1.77460367087926,1.79730648969648,1.72541423010862,1.72541423010862,782281.713252724,0.0,1.0
1991-04-15,9.5,9.5,9.12,9.5,101700,1.79730648969648,1.79730648969648,1.72541423010862,1.79730648969648,537554.393498662,0.0,1.0
1991-04-16,9.5,9.62,9.38,9.5,93200,1.79730648969648,1.8200093085137,1.77460367087926,1.79730648969648,492626.051859147,0.0,1.0
1991-04-17,9.38,9.62,9.38,9.62,53300,1.77460367087926,1.8200093085137,1.77460367087926,1.8200093085137,281727.130516015,0.0,1.0
1991-04-18,9.38,9.62,9.38,9.5,56300,1.77460367087926,1.8200093085137,1.77460367087926,1.79730648969648,297584.192271137,0.0,1.0
1991-04-19,9.5,9.5,9.25,9.38,76800,1.79730648969648,1.79730648969648,1.75000895049394,1.77460367087926,405940.780931143,0.0,1.0
1991-04-22,8.75,9.5,8.75,9.5,89500,1.65541387208886,1.79730648969648,1.65541387208886,1.79730648969648,473069.00902783,0.0,1.0
1991-04-23,8.75,8.75,8.5,8.62,43400,1.65541387208886,1.65541387208886,1.60811633288632,1.63081915170354,229398.82672411,0.0,1.0
1991-04-24,9.0,9.12,8.62,8.75,71800,1.7027114112914,1.72541423010862,1.63081915170354,1.65541387208886,379512.344672605,0.0,1.0
1991-04-25,9.0,9.12,9.0,9.12,25200,1.70744116521165,1.73020704741448,1.70744116521165,1.73020704741448,132830.345560918,0.025,1.0
1991-04-26,9.12,9.12,8.88,9.12,11800,1.73020704741448,1.73020704741448,1.68467528300883,1.73020704741448,62198.3364134454,0.0,1.0
1991-04-29,9.25,9.25,8.88,8.88,208200,1.75487008646753,1.75487008646753,1.68467528300883,1.68467528300883,1097431.6645152,0.0,1.0
1991-04-30,9.38,9.38,9.12,9.12,32300,1.77953312552059,1.77953312552059,1.73020704741448,1.73020704741448,170254.76831816,0.0,1.0
1991-05-01,9.38,9.38,9.0,9.25,56800,1.77953312552059,1.77953312552059,1.70744116521165,1.75487008646753,299395.382057942,0.0,1.0
1991-05-02,9.62,10.0,9.25,9.38,268000,1.82506488992623,1.89715685023517,1.75487008646753,1.77953312552059,1412640.18294945,0.0,1.0
1991-05-03,9.88,9.88,9.5,9.88,10700,1.87439096803235,1.87439096803235,1.80229900772341,1.87439096803235,56400.1864088023,0.0,1.0
1991-05-06,9.75,9.88,9.5,9.5,6200,1.84972792897929,1.87439096803235,1.80229900772341,1.80229900772341,32680.4818443528,0.0,1.0
1991-05-07,9.38,9.88,9.38,9.5,23200,1.77953312552059,1.87439096803235,1.77953312552059,1.80229900772341,122288.254643385,0.0,1.0
1991-05-08,9.75,9.75,9.38,9.38,95100,1.84972792897929,1.84972792897929,1.77953312552059,1.77953312552059,501276.423128702,0.0,1.0
1991-05-09,9.88,9.88,9.5,9.62,57200,1.87439096803235,1.87439096803235,1.80229900772341,1.82506488992623,301503.800241448,0.0,1.0
1991-05-10,9.75,10.0,9.62,9.75,38500,1.84972792897929,1.89715685023517,1.82506488992623,1.84972792897929,202935.250162513,0.0,1.0
1991-05-13,9.88,10.0,9.62,10.0,29700,1.87439096803235,1.89715685023517,1.82506488992623,1.89715685023517,156550.050125367,0.0,1.0
1991-05-14,9.38,9.75,9.25,9.62,40400,1.77953312552059,1.84972792897929,1.75487008646753,1.82506488992623,212950.23653417,0.0,1.0
1991-05-15,9.12,9.38,9.12,9.38,27100,1.73020704741448,1.77953312552059,1.73020704741448,1.77953312552059,142845.331932574,0.0,1.0
1991-05-16,9.5,9.5,9.0,9.25,16800,1.80229900772341,1.80229900772341,1.70744116521165,1.75487008646753,88553.5637072786,0.0,1.0
1991-05-17,9.38,9.5,9.12,9.25,18600,1.77953312552059,1.80229900772341,1.73020704741448,1.75487008646753,98041.4455330584,0.0,1.0
1991-05-20,9.25,9.5,9.12,9.25,7900,1.75487008646753,1.80229900772341,1.73020704741448,1.75487008646753,41641.259124256,0.0,1.0
1991-05-21,9.5,9.5,9.12,9.5,15000,1.80229900772341,1.80229900772341,1.73020704741448,1.80229900772341,79065.6818814988,0.0,1.0
1991-05-22,9.62,9.75,9.38,9.75,20800,1.82506488992623,1.84972792897929,1.77953312552059,1.84972792897929,109637.745542345,0.0,1.0
1991-05-23,9.62,9.62,9.38,9.62,9400,1.82506488992623,1.82506488992623,1.77953312552059,1.82506488992623,49547.8273124059,0.0,1.0
1991-05-24,9.5,9.62,9.38,9.62,27400,1.80229900772341,1.82506488992623,1.77953312552059,1.82506488992623,144426.645570204,0.0,1.0
1991-05-28,9.5,9.62,9.38,9.62,15000,1.80229900772341,1.82506488992623,1.77953312552059,1.82506488992623,79065.6818814988,0.0,1.0
1991-05-29,9.62,9.75,9.38,9.5,32800,1.82506488992623,1.84972792897929,1.77953312552059,1.80229900772341,172890.291047544,0.0,1.0
1991-05-30,9.5,9.75,9.38,9.5,45400,1.80229900772341,1.84972792897929,1.77953312552059,1.80229900772341,239305.463828003,0.0,1.0
1991-05-31,10.0,10.12,9.5,9.75,66600,1.89715685023517,1.91992273243799,1.80229900772341,1.84972792897929,351051.627553854,0.0,1.0
1991-06-03,10.5,10.5,9.88,9.88,81700,1.99201469274693,1.99201469274693,1.87439096803235,1.87439096803235,430644.413981229,0.0,1.0
1991-06-04,11.0,11.0,10.25,10.25,90500,2.08687253525869,2.08687253525869,1.94458577149105,1.94458577149105,477029.614018375,0.0,1.0
1991-06-05,11.12,11.88,10.75,11.0,115000,2.10963841746151,2.25382233807938,2.03944361400281,2.08687253525869,606170.227758156,0.0,1.0
1991-06-06,10.62,11.25,10.38,11.0,59400,2.01478057494975,2.13430145651457,1.96924881054411,2.08687253525869,313100.100250735,0.0,1.0
1991-06-07,10.25,10.62,10.12,10.62,30200,1.94458577149105,2.01478057494975,1.91992273243799,2.01478057494975,159185.572854751,0.0,1.0
1991-06-10,10.12,10.5,10.12,10.25,26500,1.91992273243799,1.99201469274693,1.91992273243799,1.94458577149105,139682.704657314,0.0,1.0
1991-06-11,10.25,10.5,10.12,10.25,34400,1.94458577149105,1.99201469274693,1.91992273243799,1.94458577149105,181323.96378157,0.0,1.0
1991-06-12,10.25,10.5,10.12,10.25,42500,1.94458577149105,1.99201469274693,1.91992273243799,1.94458577149105,224019.43199758,0.0,1.0
1991-06-13,10.62,10.75,10.12,10.12,61500,2.01478057494975,2.03944361400281,1.91992273243799,1.91992273243799,324169.295714145,0.0,1.0
1991-06-14,10.62,10.88,10.62,10.62,13600,2.01478057494975,2.06410665305587,2.01478057494975,2.01478057494975,71686.2182392255,0.0,1.0
1991-06-17,11.25,11.25,10.62,10.62,49300,2.13430145651457,2.13430145651457,2.01478057494975,2.01478057494975,259862.541117192,0.0,1.0
1991-06-18,10.5,11.75,10.5,11.38,82400,1.99201469274693,2.22915929902633,1.99201469274693,2.15896449556763,434334.145802366,0.0,1.0
1991-06-19,10.0,10.75,9.75,10.75,79100,1.89715685023517,2.03944361400281,1.84972792897929,2.03944361400281,416939.695788436,0.0,1.0
1991-06-20,9.88,9.88,9.5,9.5,64200,1.87439096803235,1.87439096803235,1.80229900772341,1.80229900772341,338401.118452814,0.0,1.0
1991-06-21,9.75,10.12,9.75,9.75,64000,1.84972792897929,1.91992273243799,1.84972792897929,1.84972792897929,337346.909361061,0.0,1.0
1991-06-24,10.0,10.0,9.75,9.75,17900,1.89715685023517,1.89715685023517,1.84972792897929,1.84972792897929,94351.7137119218,0.0,1.0
1991-06-25,10.0,10.0,9.75,10.0,5600,1.89715685023517,1.89715685023517,1.84972792897929,1.89715685023517,29517.8545690928,0.0,1.0
1991-06-26,9.75,10.0,9.75,9.75,25300,1.84972792897929,1.89715685023517,1.84972792897929,1.84972792897929,133357.450106795,0.0,1.0
1991-06-27,9.88,10.0,9.75,9.75,25400,1.87439096803235,1.89715685023517,1.84972792897929,1.84972792897929,133884.554652671,0.0,1.0
1991-06-28,10.0,10.0,9.62,10.0,13200,1.89715685023517,1.89715685023517,1.82506488992623,1.89715685023517,69577.8000557188,0.0,1.0
1991-07-01,9.88,10.0,9.75,9.75,40700,1.87439096803235,1.89715685023517,1.84972792897929,1.84972792897929,214531.5501718,0.0,1.0
1991-07-02,9.12,9.88,9.12,9.75,91700,1.73020704741448,1.87439096803235,1.73020704741448,1.84972792897929,483354.868568894,0.0,1.0
1991-07-03,9.25,9.5,9.12,9.38,48100,1.75487008646753,1.80229900772341,1.73020704741448,1.77953312552059,253537.286566673,0.0,1.0
1991-07-05,9.25,9.5,9.12,9.38,38400,1.75487008646753,1.80229900772341,1.73020704741448,1.77953312552059,202408.145616637,0.0,1.0
1991-07-08,9.75,9.88,9.25,9.5,55500,1.84972792897929,1.87439096803235,1.75487008646753,1.80229900772341,292543.022961545,0.0,1.0
1991-07-09,9.88,10.0,9.62,9.62,37200,1.87439096803235,1.89715685023517,1.82506488992623,1.82506488992623,196082.891066117,0.0,1.0
1991-07-10,10.0,10.12,9.75,9.75,48000,1.89715685023517,1.91992273243799,1.84972792897929,1.84972792897929,253010.182020796,0.0,1.0
1991-07-11,10.0,10.12,9.88,9.88,12400,1.89715685023517,1.91992273243799,1.87439096803235,1.87439096803235,65360.9636887056,0.0,1.0
1991-07-12,10.12,10.12,9.88,9.88,23400,1.91992273243799,1.91992273243799,1.87439096803235,1.87439096803235,123342.463735138,0.0,1.0
1991-07-15,9.88,10.12,9.88,9.88,5400,1.87439096803235,1.91992273243799,1.87439096803235,1.87439096803235,28463.6454773395,0.0,1.0
1991-07-16,10.25,10.75,9.88,9.88,132600,1.94458577149105,2.03944361400281,1.87439096803235,1.87439096803235,698940.627832448,0.0,1.0
1991-07-17,10.25,10.25,10.0,10.12,50400,1.94458577149105,1.94458577149105,1.89715685023517,1.91992273243799,265660.691121835,0.0,1.0
1991-07-18,10.12,10.25,10.12,10.25,21900,1.91992273243799,1.94458577149105,1.91992273243799,1.94458577149105,115435.895546988,0.0,1.0
1991-07-19,9.88,10.25,9.88,10.12,10100,1.87439096803235,1.94458577149105,1.87439096803235,1.91992273243799,53237.5591335424,0.0,1.0
1991-07-22,10.12,10.25,9.88,9.88,10200,1.91992273243799,1.94458577149105,1.87439096803235,1.87439096803235,53764.6636794192,0.0,1.0
1991-07-23,10.12,10.25,9.88,10.0,12000,1.91992273243799,1.94458577149105,1.87439096803235,1.89715685023517,63252.545505199,0.0,1.0
1991-07-24,9.75,10.0,9.5,9.88,28700,1.84972792897929,1.89715685023517,1.80229900772341,1.87439096803235,151279.004666601,0.0,1.0
1991-07-25,9.62,9.75,9.5,9.5,7500,1.82506488992623,1.84972792897929,1.80229900772341,1.80229900772341,39532.8409407494,0.0,1.0
1991-07-26,9.62,9.88,9.62,9.88,5600,1.83075636047694,1.88023626211145,1.83075636047694,1.88023626211145,29426.0892181008,0.03,1.0
1991-07-29,9.88,9.88,9.5,9.5,8200,1.88023626211145,1.88023626211145,1.80791948279947,1.80791948279947,43088.202069362,0.0,1.0
1991-07-30,9.62,9.88,9.5,9.88,8400,1.83075636047694,1.88023626211145,1.80791948279947,1.88023626211145,44139.1338271512,0.0,1.0
1991-07-31,9.75,9.88,9.62,9.62,21400,1.8554963112942,1.88023626211145,1.83075636047694,1.83075636047694,112449.698083456,0.0,1.0
1991-08-01,9.88,10.12,9.75,9.88,27300,1.88023626211145,1.92591001746639,1.8554963112942,1.88023626211145,143452.184938242,0.0,1.0
1991-08-02,10.12,10.25,9.88,9.88,18800,1.92591001746639,1.95064996828364,1.88023626211145,1.88023626211145,98787.5852321954,0.0,1.0
1991-08-05,10.5,10.5,10.0,10.12,106300,1.99822679677837,1.99822679677837,1.90307313978892,1.92591001746639,558570.22926502,0.0,1.0
1991-08-06,10.75,10.75,10.25,10.25,146900,2.04580362527309,2.04580362527309,1.95064996828364,1.95064996828364,771909.376096251,0.0,1.0
1991-08-07,10.88,10.88,10.62,10.62,68600,2.07054357609034,2.07054357609034,2.02106367445583,2.02106367445583,360469.592921736,0.0,1.0
1991-08-08,10.75,10.88,10.5,10.88,17000,2.04580362527309,2.07054357609034,1.99822679677837,2.07054357609034,89329.1994120917,0.0,1.0
1991-08-09,10.5,10.88,10.5,10.62,20700,1.99822679677837,2.07054357609034,1.99822679677837,2.02106367445583,108771.436931194,0.0,1.0
1991-08-12,11.0,11.0,10.5,10.75,128300,2.09338045376781,2.09338045376781,1.99822679677837,2.04580362527309,674172.722621846,0.0,1.0
1991-08-13,11.12,11.25,10.88,11.0,135100,2.11621733144528,2.14095728226253,2.07054357609034,2.09338045376781,709904.402386682,0.0,1.0
1991-08-14,11.38,11.5,11.25,11.5,98000,2.16569723307979,2.18853411075726,2.14095728226253,2.18853411075726,514956.561316765,0.0,1.0
1991-08-15,11.12,11.38,11.12,11.38,24200,2.11621733144528,2.16569723307979,2.11621733144528,2.16569723307979,127162.742692507,0.0,1.0
1991-08-16,11.25,11.38,11.0,11.38,36200,2.14095728226253,2.16569723307979,2.09338045376781,2.16569723307979,190218.648159866,0.0,1.0
1991-08-19,11.0,11.12,10.38,10.5,47000,2.09338045376781,2.11621733144528,1.9753899191009,1.99822679677837,246968.963080489,0.0,1.0
1991-08-20,11.0,11.12,10.75,11.0,36600,2.09338045376781,2.11621733144528,2.04580362527309,2.09338045376781,192320.511675445,0.0,1.0
1991-08-21,11.0,11.12,10.88,11.0,32100,2.09338045376781,2.11621733144528,2.07054357609034,2.09338045376781,168674.547125185,0.0,1.0
1991-08-22,11.12,11.12,10.88,11.12,21700,2.11621733144528,2.11621733144528,2.07054357609034,2.11621733144528,114026.095720141,0.0,1.0
1991-08-23,11.0,11.12,10.88,11.12,40100,2.09338045376781,2.11621733144528,2.07054357609034,2.11621733144528,210711.817436758,0.0,1.0
1991-08-26,11.25,11.5,11.0,11.0,47500,2.14095728226253,2.18853411075726,2.09338045376781,2.09338045376781,249596.292474963,0.0,1.0
1991-08-27,11.38,11.5,11.25,11.5,41500,2.16569723307979,2.18853411075726,2.14095728226253,2.18853411075726,218068.339741283,0.0,1.0
1991-08-28,11.62,11.62,11.25,11.38,66800,2.21137098843472,2.21137098843472,2.14095728226253,2.16569723307979,351011.207101632,0.0,1.0
1991-08-29,11.62,11.62,11.38,11.38,33900,2.21137098843472,2.21137098843472,2.16569723307979,2.16569723307979,178132.932945289,0.0,1.0
1991-08-30,11.62,11.75,11.5,11.5,16900,2.21137098843472,2.23611093925198,2.18853411075726,2.18853411075726,88803.7335331973,0.0,1.0
1991-09-03,11.62,11.75,11.25,11.5,20000,2.21137098843472,2.23611093925198,2.14095728226253,2.18853411075726,105093.175778932,0.0,1.0
1991-09-04,12.25,12.25,11.5,11.62,877800,2.33126459624143,2.33126459624143,2.18853411075726,2.21137098843472,4612539.4849373,0.0,1.0
1991-09-05,13.0,13.62,12.25,12.25,410000,2.4739950817256,2.59198561639251,2.33126459624143,2.33126459624143,2154410.10346809,0.0,1.0
1991-09-06,12.75,13.25,12.75,13.0,337100,2.42641825323087,2.52157191022032,2.42641825323087,2.4739950817256,1771345.47775389,0.0,1.0
1991-09-09,13.12,13.12,12.75,13.0,65300,2.49683195940306,2.49683195940306,2.42641825323087,2.4739950817256,343129.218918212,0.0,1.0
1991-09-10,12.88,13.12,12.75,12.88,127200,2.45115820404813,2.49683195940306,2.42641825323087,2.45115820404813,668392.597954004,0.0,1.0
1991-09-11,12.88,13.12,12.88,13.0,116600,2.45115820404813,2.49683195940306,2.45115820404813,2.4739950817256,612693.21479117,0.0,1.0
1991-09-12,13.38,13.75,13.0,13.0,181100,2.54631186103757,2.61672556720976,2.4739950817256,2.4739950817256,951618.706678226,0.0,1.0
1991-09-13,14.0,14.12,13.38,13.88,206700,2.66430239570449,2.68713927338195,2.54631186103757,2.64146551802702,1086137.97167526,0.0,1.0
1991-09-16,14.88,17.12,13.88,14.5,366300,2.83177283200591,3.25806121531863,2.64146551802702,2.75945605269393,1924781.51439113,0.0,1.0
1991-09-17,14.88,15.25,14.62,14.75,194500,2.83177283200591,2.9021865381781,2.7822929303714,2.80703288118866,1022031.13445011,0.0,1.0
1991-09-18,15.88,16.25,14.75,14.75,408900,3.0220801459848,3.09249385215699,2.80703288118866,2.80703288118866,2148629.97880026,0.0,1.0
1991-09-19,15.62,16.12,15.62,15.88,202300,2.97260024435029,3.06775390133974,2.97260024435029,3.0220801459848,1063017.47300389,0.0,1.0
1991-09-20,15.88,16.25,15.5,15.5,328800,3.0220801459848,3.09249385215699,2.94976336667282,2.94976336667282,1727731.80980564,0.0,1.0
1991-09-23,14.5,16.25,14.5,16.25,128400,2.75945605269393,3.09249385215699,2.75945605269393,3.09249385215699,674698.188500741,0.0,1.0
1991-09-24,14.12,14.75,13.62,14.75,111900,2.68713927338195,2.80703288118866,2.59198561639251,2.80703288118866,587996.318483123,0.0,1.0
1991-09-25,15.0,15.25,14.12,14.5,91600,2.85460970968338,2.9021865381781,2.68713927338195,2.75945605269393,481326.745067506,0.0,1.0
1991-09-26,15.0,15.25,14.88,15.25,98300,2.85460970968338,2.9021865381781,2.83177283200591,2.9021865381781,516532.958953448,0.0,1.0
1991-09-27,14.62,15.12,14.5,15.12,32500,2.7822929303714,2.87744658736085,2.75945605269393,2.87744658736085,170776.410640764,0.0,1.0
1991-09-30,14.88,14.88,14.12,14.5,39600,2.83177283200591,2.83177283200591,2.68713927338195,2.75945605269393,208084.488042285,0.0,1.0
1991-10-01,15.12,15.12,14.62,14.88,69500,2.87744658736085,2.87744658736085,2.7822929303714,2.83177283200591,365198.785831786,0.0,1.0
1991-10-02,15.38,15.75,14.75,14.75,72000,2.92692648899536,2.99734019516755,2.80703288118866,2.80703288118866,378335.432804153,0.0,1.0
1991-10-03,15.88,16.38,15.38,15.75,232100,3.0220801459848,3.11723380297425,2.92692648899536,2.99734019516755,1219606.3049145,0.0,1.0
1991-10-04,16.0,16.12,15.62,15.88,90000,3.04491702366227,3.06775390133974,2.97260024435029,3.0220801459848,472919.291005192,0.0,1.0
1991-10-07,15.62,16.0,15.5,16.0,31600,2.97260024435029,3.04491702366227,2.94976336667282,3.04491702366227,166047.217730712,0.0,1.0
1991-10-08,15.62,16.0,15.5,15.62,59200,2.97260024435029,3.04491702366227,2.94976336667282,2.97260024435029,311075.800305637,0.0,1.0
1991-10-09,15.5,15.88,15.5,15.62,221800,2.94976336667282,3.0220801459848,2.94976336667282,2.97260024435029,1165483.31938835,0.0,1.0
1991-10-10,15.5,15.75,15.5,15.5,89600,2.94976336667282,2.99734019516755,2.94976336667282,2.94976336667282,470817.427489614,0.0,1.0
1991-10-11,15.5,15.75,15.5,15.5,31600,2.94976336667282,2.99734019516755,2.94976336667282,2.94976336667282,166047.217730712,0.0,1.0
1991-10-14,15.62,15.75,15.5,15.5,22000,2.97260024435029,2.99734019516755,2.94976336667282,2.94976336667282,115602.493356825,0.0,1.0
1991-10-15,15.75,16.0,15.5,15.5,137400,2.99734019516755,3.04491702366227,2.94976336667282,2.94976336667282,721990.117601259,0.0,1.0
1991-10-16,16.12,16.38,15.75,16.0,96000,3.06775390133974,3.11723380297425,2.99734019516755,3.04491702366227,504447.243738871,0.0,1.0
1991-10-17,15.88,16.38,15.88,16.12,86500,3.0220801459848,3.11723380297425,3.0220801459848,3.06775390133974,454527.985243879,0.0,1.0
1991-10-18,15.75,16.12,15.75,15.88,83000,2.99734019516755,3.06775390133974,2.99734019516755,3.0220801459848,436136.679482565,0.0,1.0
1991-10-21,15.5,16.0,15.5,16.0,16400,2.94976336667282,3.04491702366227,2.94976336667282,3.04491702366227,86176.404138724,0.0,1.0
1991-10-22,15.88,16.0,15.5,15.88,30600,3.0220801459848,3.04491702366227,2.94976336667282,3.0220801459848,160792.558941765,0.0,1.0
1991-10-23,16.25,16.38,15.75,15.75,83200,3.09249385215699,3.11723380297425,2.99734019516755,2.99734019516755,437187.611240356,0.0,1.0
1991-10-24,16.0,16.62,15.88,16.38,81900,3.04491702366227,3.16290755832918,3.0220801459848,3.11723380297425,430356.554814725,0.0,1.0
1991-10-25,16.12,16.12,15.88,15.88,20900,3.06775390133974,3.06775390133974,3.0220801459848,3.0220801459848,109822.368688983,0.0,1.0
1991-10-28,16.0,16.25,15.88,15.88,30800,3.05062624308164,3.09829227812979,3.02774654625853,3.02774654625853,161540.602070672,0.03,1.0
1991-10-29,16.0,16.38,16.0,16.25,11500,3.05062624308164,3.12307861635483,3.05062624308164,3.09829227812979,60315.4845393743,0.0,1.0
1991-10-30,16.38,16.88,16.12,16.25,94800,3.12307861635483,3.21841068645113,3.07350593990475,3.09829227812979,497209.385594146,0.0,1.0
1991-10-31,16.25,16.75,16.25,16.75,18000,3.09829227812979,3.19362434822609,3.09829227812979,3.19362434822609,94406.8453659771,0.0,1.0
1991-11-01,16.5,16.62,16.25,16.25,27200,3.14595831317794,3.16883801000105,3.09829227812979,3.09829227812979,142659.232997477,0.0,1.0
1991-11-04,16.0,16.5,15.62,16.25,43700,3.05062624308164,3.14595831317794,2.97817386980845,3.09829227812979,229198.841249622,0.0,1.0
1991-11-05,15.75,16.12,15.75,16.12,42000,3.00296020803349,3.07350593990475,3.00296020803349,3.07350593990475,220282.63918728,0.0,1.0
1991-11-06,15.75,16.12,15.75,15.75,69000,3.00296020803349,3.07350593990475,3.00296020803349,3.00296020803349,361892.907236245,0.0,1.0
1991-11-07,15.62,16.12,15.62,15.62,27000,2.97817386980845,3.07350593990475,2.97817386980845,2.97817386980845,141610.268048966,0.0,1.0
1991-11-08,14.75,15.75,14.75,15.5,77100,2.81229606784088,3.00296020803349,2.81229606784088,2.95529417298534,404375.987650936,0.0,1.0
1991-11-11,14.5,15.12,13.88,14.75,79000,2.76463003279273,2.88284179971215,2.64641826587332,2.81229606784088,414341.154661789,0.0,1.0
1991-11-12,15.12,15.25,14.5,14.75,34300,2.88284179971215,2.90762813793719,2.76463003279273,2.81229606784088,179897.488669612,0.0,1.0
1991-11-13,15.25,15.25,14.88,14.88,29100,2.90762813793719,2.90762813793719,2.83708240606592,2.83708240606592,152624.40000833,0.0,1.0
1991-11-14,15.0,15.25,15.0,15.0,18600,2.85996210288904,2.90762813793719,2.85996210288904,2.85996210288904,97553.7402115096,0.0,1.0
1991-11-15,15.0,15.25,15.0,15.25,30500,2.85996210288904,2.90762813793719,2.85996210288904,2.90762813793719,159967.154647905,0.0,1.0
1991-11-18,15.12,15.12,14.75,15.0,35500,2.88284179971215,2.88284179971215,2.81229606784088,2.85996210288904,186191.278360677,0.0,1.0
1991-11-19,14.25,14.75,14.25,14.75,61200,2.71696399774458,2.81229606784088,2.71696399774458,2.81229606784088,320983.274244323,0.0,1.0
1991-11-20,14.62,15.0,14.5,14.75,47000,2.78750972961585,2.85996210288904,2.76463003279273,2.81229606784088,246506.762900051,0.0,1.0
1991-11-21,15.12,15.5,14.5,15.0,69500,2.88284179971215,2.95529417298534,2.76463003279273,2.85996210288904,364515.319607523,0.0,1.0
1991-11-22,15.0,15.5,15.0,15.5,44900,2.85996210288904,2.95529417298534,2.85996210288904,2.95529417298534,235492.630940687,0.0,1.0
1991-11-25,15.25,15.38,15.0,15.0,58400,2.90762813793719,2.93241447616222,2.85996210288904,2.85996210288904,306297.76496517,0.0,1.0
1991-11-26,15.38,15.5,15.12,15.5,76600,2.93241447616222,2.95529417298534,2.88284179971215,2.95529417298534,401753.575279659,0.0,1.0
1991-11-27,15.38,15.38,15.0,15.25,34800,2.93241447616222,2.93241447616222,2.85996210288904,2.90762813793719,182519.901040889,0.0,1.0
1991-11-29,15.5,15.5,15.12,15.12,10300,2.95529417298534,2.95529417298534,2.88284179971215,2.88284179971215,54021.6948483091,0.0,1.0
1991-12-02,16.25,16.5,15.12,15.38,121800,3.09829227812979,3.14595831317794,2.88284179971215,2.93241447616222,638819.653643112,0.0,1.0
1991-12-03,16.5,17.12,16.38,16.75,364100,3.14595831317794,3.26417008009735,3.12307861635483,3.19362434822609,1909640.68876402,0.0,1.0
1991-12-04,15.0,16.5,15.0,16.25,198400,2.85996210288904,3.14595831317794,2.85996210288904,3.09829227812979,1040573.22892277,0.0,1.0
1991-12-05,14.38,15.25,14.38,14.88,122300,2.74175033596962,2.90762813793719,2.74175033596962,2.83708240606592,641442.06601439,0.0,1.0
1991-12-06,14.5,14.5,14.0,14.25,103000,2.76463003279273,2.76463003279273,2.66929796269643,2.71696399774458,540216.948483092,0.0,1.0
1991-12-09,14.75,15.0,14.38,14.75,51700,2.81229606784088,2.85996210288904,2.74175033596962,2.81229606784088,271157.439190057,0.0,1.0
1991-12-10,14.75,14.88,14.38,14.75,178600,2.81229606784088,2.83708240606592,2.74175033596962,2.81229606784088,936725.699020197,0.0,1.0
1991-12-11,14.25,14.75,14.12,14.75,89500,2.71696399774458,2.81229606784088,2.69217765951955,2.81229606784088,469411.814458609,0.0,1.0
1991-12-12,14.0,14.38,13.88,14.38,54400,2.66929796269643,2.74175033596962,2.64641826587332,2.74175033596962,285318.465994953,0.0,1.0
1991-12-13,13.88,14.25,13.88,13.88,23100,2.64641826587332,2.71696399774458,2.64641826587332,2.64641826587332,121155.451553004,0.0,1.0
1991-12-16,13.88,14.38,13.88,14.12,44600,2.64641826587332,2.74175033596962,2.64641826587332,2.69217765951955,233919.183517921,0.0,1.0
1991-12-17,13.5,14.25,13.38,13.88,138200,2.57396589260013,2.71696399774458,2.55108619577702,2.64641826587332,724834.779421003,0.0,1.0
1991-12-18,12.75,13.38,12.75,13.25,121600,2.43096778745568,2.55108619577702,2.43096778745568,2.52629985755198,637770.688694601,0.0,1.0
1991-12-19,12.12,13.0,12.12,13.0,137100,2.31084937913434,2.47863382250383,2.31084937913434,2.47863382250383,719065.472204193,0.0,1.0
1991-12-20,12.12,12.38,11.5,12.38,270500,2.31084937913434,2.36042205558442,2.19263761221493,2.36042205558442,1418725.09286093,0.0,1.0
1991-12-23,12.25,12.38,11.62,11.88,115300,2.33563571735938,2.36042205558442,2.21551730903804,2.26508998548812,604728.292816509,0.0,1.0
1991-12-24,13.0,13.38,12.25,12.25,42200,2.47863382250383,2.55108619577702,2.33563571735938,2.33563571735938,221331.604135791,0.0,1.0
1991-12-26,14.0,14.25,13.25,13.5,193700,2.66929796269643,2.71696399774458,2.52629985755198,2.57396589260013,1015922.55263277,0.0,1.0
1991-12-27,13.5,14.12,13.5,14.12,64200,2.57396589260013,2.69217765951955,2.57396589260013,2.69217765951955,336717.748471985,0.0,1.0
1991-12-30,13.88,14.0,13.62,13.88,15900,2.64641826587332,2.66929796269643,2.59684558942324,2.64641826587332,83392.7134066132,0.0,1.0
1991-12-31,13.62,14.0,13.62,14.0,79400,2.59684558942324,2.66929796269643,2.59684558942324,2.66929796269643,416439.084558811,0.0,1.0
1992-01-02,13.88,14.0,13.62,13.75,96300,2.64641826587332,2.66929796269643,2.59684558942324,2.62163192764828,505076.622707978,0.0,1.0
1992-01-03,13.25,13.88,13.25,13.88,39800,2.52629985755198,2.64641826587332,2.52629985755198,2.64641826587332,208744.024753661,0.0,1.0
1992-01-06,13.38,13.62,13.25,13.38,112300,2.55108619577702,2.59684558942324,2.52629985755198,2.55108619577702,588993.818588846,0.0,1.0
1992-01-07,13.62,13.62,12.62,13.5,170700,2.59684558942324,2.59684558942324,2.40618144923064,2.57396589260013,895291.583554018,0.0,1.0
1992-01-08,13.5,13.88,13.38,13.38,87900,2.57396589260013,2.64641826587332,2.55108619577702,2.55108619577702,461020.094870522,0.0,1.0
1992-01-09,14.0,14.0,13.5,13.5,68200,2.66929796269643,2.66929796269643,2.57396589260013,2.57396589260013,357697.047442203,0.0,1.0
1992-01-10,14.62,14.62,13.75,14.0,68800,2.78750972961585,2.78750972961585,2.62163192764828,2.66929796269643,360843.942287734,0.0,1.0
1992-01-13,14.62,14.62,14.25,14.62,39600,2.78750972961585,2.78750972961585,2.71696399774458,2.78750972961585,207695.059805149,0.0,1.0
1992-01-14,14.75,15.12,14.5,14.75,43400,2.81229606784088,2.88284179971215,2.76463003279273,2.81229606784088,227625.393826856,0.0,1.0
1992-01-15,15.0,15.38,14.88,14.88,65400,2.85996210288904,2.93241447616222,2.83708240606592,2.83708240606592,343011.53816305,0.0,1.0
1992-01-16,15.62,15.88,15.25,15.5,74500,2.97817386980845,3.02774654625853,2.90762813793719,2.95529417298534,390739.443320294,0.0,1.0
1992-01-17,15.88,16.12,15.62,15.75,58500,3.02774654625853,3.07350593990475,2.97817386980845,3.00296020803349,306822.247439425,0.0,1.0
1992-01-20,15.5,15.88,15.25,15.88,46700,2.95529417298534,3.02774654625853,2.90762813793719,3.02774654625853,244933.315477285,0.0,1.0
1992-01-21,15.0,15.25,14.75,15.12,55000,2.85996210288904,2.90762813793719,2.81229606784088,2.88284179971215,288465.360840485,0.0,1.0
1992-01-22,15.75,16.0,14.75,15.0,91600,3.00296020803349,3.05062624308164,2.81229606784088,2.85996210288904,480425.946417972,0.0,1.0
1992-01-23,16.12,16.25,15.88,15.88,25400,3.07350593990475,3.09829227812979,3.02774654625853,3.02774654625853,133218.548460879,0.0,1.0
1992-01-24,15.75,16.12,15.75,16.12,21300,3.00296020803349,3.07350593990475,3.00296020803349,3.07350593990475,111714.767016406,0.0,1.0
1992-01-27,15.62,16.0,15.62,16.0,5800,2.97817386980845,3.05062624308164,2.97817386980845,3.05062624308164,30419.9835068148,0.0,1.0
1992-01-28,15.62,16.0,15.62,16.0,9600,2.98389379401423,3.05648532037309,2.98389379401423,3.05648532037309,50253.7993479552,0.03,1.0
1992-01-29,15.38,15.88,15.25,15.88,40100,2.93804651420863,3.03356168047029,2.9132125709806,3.03356168047029,209914.307693022,0.0,1.0
1992-01-30,15.62,16.0,15.25,15.25,34900,2.98389379401423,3.05648532037309,2.9132125709806,2.9132125709806,182693.499712879,0.0,1.0
1992-01-31,16.12,16.38,15.62,15.62,107700,3.07940896027589,3.12907684673195,2.98389379401423,2.98389379401423,563784.811434873,0.0,1.0
1992-02-03,16.12,16.38,15.75,16.0,101400,3.07940896027589,3.12907684673195,3.00872773724226,3.05648532037309,530805.755612777,0.0,1.0
1992-02-04,16.12,16.5,16.12,16.12,22500,3.07940896027589,3.15200048663475,3.07940896027589,3.07940896027589,117782.34222177,0.0,1.0
1992-02-05,16.25,16.5,16.0,16.12,157700,3.10424290350392,3.15200048663475,3.05648532037309,3.07940896027589,825523.349705473,0.0,1.0
1992-02-06,16.25,16.25,16.0,16.25,57400,3.10424290350392,3.10424290350392,3.05648532037309,3.10424290350392,300475.841934649,0.0,1.0
1992-02-07,15.88,16.25,15.75,16.25,48200,3.03356168047029,3.10424290350392,3.00872773724226,3.10424290350392,252315.950892859,0.0,1.0
1992-02-10,15.88,16.12,15.75,16.12,40100,3.03356168047029,3.07940896027589,3.00872773724226,3.07940896027589,209914.307693022,0.0,1.0
1992-02-11,16.12,16.25,15.88,16.12,17500,3.07940896027589,3.10424290350392,3.03356168047029,3.07940896027589,91608.4883947101,0.0,1.0
1992-02-12,16.25,16.25,16.0,16.25,30100,3.10424290350392,3.10424290350392,3.05648532037309,3.10424290350392,157566.600038901,0.0,1.0
1992-02-13,16.12,16.5,16.12,16.12,19500,3.07940896027589,3.15200048663475,3.07940896027589,3.07940896027589,102078.029925534,0.0,1.0
1992-02-14,16.38,16.5,16.12,16.12,13600,3.12907684673195,3.15200048663475,3.07940896027589,3.07940896027589,71192.8824096033,0.0,1.0
1992-02-18,16.38,16.38,16.12,16.12,17200,3.12907684673195,3.12907684673195,3.07940896027589,3.07940896027589,90038.0571650865,0.0,1.0
1992-02-19,16.0,16.38,16.0,16.12,35700,3.05648532037309,3.12907684673195,3.05648532037309,3.07940896027589,186881.316325209,0.0,1.0
1992-02-20,16.12,16.25,16.0,16.25,36800,3.07940896027589,3.10424290350392,3.05648532037309,3.10424290350392,192639.564167162,0.0,1.0
1992-02-21,16.0,16.38,15.75,16.12,13300,3.05648532037309,3.12907684673195,3.00872773724226,3.07940896027589,69622.4511799797,0.0,1.0
1992-02-24,15.62,15.88,15.38,15.75,31000,2.98389379401423,3.03356168047029,2.93804651420863,3.00872773724226,162277.893727772,0.0,1.0
1992-02-25,15.62,15.75,15.5,15.5,33100,2.98389379401423,3.00872773724226,2.96097015411143,2.96097015411143,173270.912335137,0.0,1.0
1992-02-26,15.75,16.0,15.5,15.5,29500,3.00872773724226,3.05648532037309,2.96097015411143,2.96097015411143,154425.737579654,0.0,1.0
1992-02-27,16.38,16.38,15.62,16.0,36900,3.12907684673195,3.12907684673195,2.98389379401423,3.05648532037309,193163.041243703,0.0,1.0
1992-02-28,17.25,17.25,16.25,16.38,124900,3.29527323602723,3.29527323602723,3.10424290350392,3.12907684673195,653822.868599961,0.0,1.0
1992-03-02,16.75,17.5,16.75,17.25,82200,3.19975806976558,3.34303081915806,3.19975806976558,3.29527323602723,430298.156916867,0.0,1.0
1992-03-03,16.88,17.0,16.38,17.0,219400,3.22459201299361,3.24751565289641,3.12907684673195,3.24751565289641,1148508.70593139,0.0,1.0
1992-03-04,17.0,17.0,16.62,16.62,93800,3.24751565289641,3.24751565289641,3.17492412653754,3.17492412653754,491021.497795646,0.0,1.0
1992-03-05,17.0,17.0,16.75,17.0,67200,3.24751565289641,3.24751565289641,3.19975806976558,3.24751565289641,351776.595435687,0.0,1.0
1992-03-06,16.75,17.0,16.75,17.0,17000,3.19975806976558,3.24751565289641,3.19975806976558,3.24751565289641,88991.1030120041,0.0,1.0
1992-03-09,16.75,17.0,16.75,16.75,72600,3.19975806976558,3.24751565289641,3.19975806976558,3.19975806976558,380044.357568911,0.0,1.0
1992-03-10,16.5,17.0,16.38,16.75,34500,3.15200048663475,3.24751565289641,3.12907684673195,3.19975806976558,180599.591406714,0.0,1.0
1992-03-11,17.0,17.0,16.25,16.25,267600,3.24751565289641,3.24751565289641,3.10424290350392,3.10424290350392,1400824.65682425,0.0,1.0
1992-03-12,16.88,16.88,16.62,16.75,86200,3.22459201299361,3.22459201299361,3.17492412653754,3.19975806976558,451237.239978515,0.0,1.0
1992-03-13,16.62,16.88,16.12,16.88,83200,3.17492412653754,3.22459201299361,3.07940896027589,3.22459201299361,435532.92768228,0.0,1.0
1992-03-16,16.0,16.38,16.0,16.25,29800,3.05648532037309,3.12907684673195,3.05648532037309,3.10424290350392,155996.168809278,0.0,1.0
1992-03-17,16.25,16.38,16.0,16.0,13400,3.10424290350392,3.12907684673195,3.05648532037309,3.05648532037309,70145.9282565209,0.0,1.0
1992-03-18,16.25,16.38,16.0,16.0,10100,3.10424290350392,3.12907684673195,3.05648532037309,3.05648532037309,52871.1847306613,0.0,1.0
1992-03-19,16.75,16.75,16.0,16.0,38700,3.19975806976558,3.19975806976558,3.05648532037309,3.05648532037309,202585.628621445,0.0,1.0
1992-03-20,16.5,16.75,16.5,16.75,28200,3.15200048663475,3.19975806976558,3.15200048663475,3.19975806976558,147620.535584619,0.0,1.0
1992-03-23,16.88,17.12,16.5,16.5,66800,3.22459201299361,3.2704392927992,3.15200048663475,3.15200048663475,349682.687129522,0.0,1.0
1992-03-24,16.62,17.0,16.62,16.75,3600,3.17492412653754,3.24751565289641,3.17492412653754,3.19975806976558,18845.1747554833,0.0,1.0
1992-03-25,16.62,17.0,16.62,17.0,21300,3.17492412653754,3.24751565289641,3.17492412653754,3.24751565289641,111500.617303276,0.0,1.0
1992-03-26,16.62,17.0,16.62,16.62,11000,3.17492412653754,3.24751565289641,3.17492412653754,3.17492412653754,57582.4784195322,0.0,1.0
1992-03-27,16.75,16.88,16.5,16.62,11100,3.19975806976558,3.22459201299361,3.15200048663475,3.17492412653754,58105.9554960732,0.0,1.0
1992-03-30,16.5,16.75,16.5,16.5,7700,3.15200048663475,3.19975806976558,3.15200048663475,3.15200048663475,40307.7348936724,0.0,1.0
1992-03-31,16.75,16.75,16.5,16.5,13300,3.19975806976558,3.19975806976558,3.15200048663475,3.15200048663475,69622.4511799796,0.0,1.0
1992-04-01,16.5,16.75,16.38,16.38,25700,3.15200048663475,3.19975806976558,3.12907684673195,3.12907684673195,134533.608671088,0.0,1.0
1992-04-02,16.38,16.75,16.38,16.38,13400,3.12907684673195,3.19975806976558,3.12907684673195,3.12907684673195,70145.9282565209,0.0,1.0
1992-04-03,16.38,16.62,16.38,16.38,9100,3.12907684673195,3.17492412653754,3.12907684673195,3.12907684673195,47636.4139652493,0.0,1.0
1992-04-06,16.5,16.75,16.38,16.38,50700,3.15200048663475,3.19975806976558,3.12907684673195,3.12907684673195,265402.877806389,0.0,1.0
1992-04-07,16.5,16.88,16.5,16.88,8000,3.15200048663475,3.22459201299361,3.15200048663475,3.22459201299361,41878.166123296,0.0,1.0
1992-04-08,16.75,16.88,16.25,16.5,56100,3.19975806976558,3.22459201299361,3.10424290350392,3.15200048663475,293670.639939613,0.0,1.0
1992-04-09,17.25,17.25,16.62,16.88,120000,3.29527323602723,3.29527323602723,3.17492412653754,3.22459201299361,628172.491849442,0.0,1.0
1992-04-10,16.62,17.12,16.5,17.12,75500,3.17492412653754,3.2704392927992,3.15200048663475,3.2704392927992,395225.192788607,0.0,1.0
1992-04-13,16.62,16.75,16.62,16.75,19900,3.17492412653754,3.19975806976558,3.17492412653754,3.19975806976558,104171.938231699,0.0,1.0
1992-04-14,17.0,17.0,16.5,16.75,48100,3.24751565289641,3.24751565289641,3.15200048663475,3.19975806976558,251792.473816317,0.0,1.0
1992-04-15,17.0,17.25,16.62,16.62,125300,3.24751565289641,3.29527323602723,3.17492412653754,3.17492412653754,655916.776906124,0.0,1.0
1992-04-16,16.88,17.12,16.88,17.0,53400,3.22459201299361,3.2704392927992,3.22459201299361,3.24751565289641,279536.758873001,0.0,1.0
1992-04-20,16.75,17.12,16.75,17.12,66000,3.19975806976558,3.2704392927992,3.19975806976558,3.2704392927992,345494.870517192,0.0,1.0
1992-04-21,16.25,17.12,16.25,17.12,39500,3.10424290350392,3.2704392927992,3.10424290350392,3.2704392927992,206773.445233774,0.0,1.0
1992-04-22,16.12,16.38,16.12,16.25,4000,3.07940896027589,3.12907684673195,3.07940896027589,3.10424290350392,20939.083061648,0.0,1.0
1992-04-23,16.12,16.5,16.12,16.12,800,3.07940896027589,3.15200048663475,3.07940896027589,3.07940896027589,4187.8166123296,0.0,1.0
1992-04-24,15.5,16.38,15.38,16.12,46200,2.96097015411143,3.12907684673195,2.93804651420863,3.07940896027589,241846.409362035,0.0,1.0
1992-04-27,15.62,15.62,15.5,15.5,41400,2.98962470398993,2.98962470398993,2.96665703660972,2.96665703660972,216304.072928272,0.03,1.0
1992-04-28,15.38,15.62,15.38,15.62,13700,2.94368936922952,2.98962470398993,2.94368936922952,2.98962470398993,71578.8840366503,0.0,1.0
1992-04-29,15.38,15.62,15.38,15.62,2500,2.94368936922952,2.98962470398993,2.94368936922952,2.98962470398993,13061.8401526734,0.0,1.0
1992-04-30,16.25,16.38,15.38,15.62,39400,3.110204957736,3.13508659739789,2.94368936922952,2.98962470398993,205854.600806133,0.0,1.0
1992-05-01,16.75,16.75,16.12,16.25,19800,3.20590357182018,3.20590357182018,3.08532331807411,3.110204957736,103449.774009174,0.0,1.0
1992-05-04,16.62,16.75,16.5,16.5,8300,3.18102193215829,3.20590357182018,3.15805426477809,3.15805426477809,43365.3093068758,0.0,1.0
1992-05-05,16.25,16.75,16.25,16.75,29800,3.110204957736,3.20590357182018,3.110204957736,3.20590357182018,155697.134619867,0.0,1.0
1992-05-06,16.5,16.5,16.25,16.25,11400,3.15805426477809,3.15805426477809,3.110204957736,3.110204957736,59561.9910961908,0.0,1.0
1992-05-07,15.88,16.25,15.75,16.25,54500,3.0393879833137,3.110204957736,3.01450634365181,3.110204957736,284748.115328281,0.0,1.0
1992-05-08,15.88,15.88,15.62,15.62,4600,3.0393879833137,3.0393879833137,2.98962470398993,2.98962470398993,24033.7858809191,0.0,1.0
1992-05-11,15.62,15.88,15.62,15.62,8700,2.98962470398993,3.0393879833137,2.98962470398993,2.98962470398993,45455.2037313034,0.0,1.0
1992-05-12,15.5,15.62,15.5,15.62,3800,2.96665703660972,2.98962470398993,2.96665703660972,2.98962470398993,19853.9970320636,0.0,1.0
1992-05-13,15.0,15.88,15.0,15.5,32300,2.87095842252554,3.0393879833137,2.87095842252554,2.96665703660972,168758.97477254,0.0,1.0
1992-05-14,15.62,15.62,14.88,14.88,84300,2.98962470398993,2.98962470398993,2.84799075514533,2.84799075514533,440445.249948147,0.0,1.0
1992-05-15,15.38,15.62,15.12,15.5,8900,2.94368936922952,2.98962470398993,2.89392608990574,2.96665703660972,46500.1509435173,0.0,1.0
1992-05-18,15.38,15.38,15.12,15.12,69400,2.94368936922952,2.94368936922952,2.89392608990574,2.89392608990574,362596.682638214,0.0,1.0
1992-05-19,15.38,15.62,15.25,15.25,54400,2.94368936922952,2.98962470398993,2.91880772956763,2.91880772956763,284225.641722173,0.0,1.0
1992-05-20,15.62,15.62,15.25,15.25,12200,2.98962470398993,2.98962470398993,2.91880772956763,2.91880772956763,63741.7799450462,0.0,1.0
1992-05-21,15.25,15.5,15.25,15.25,11000,2.91880772956763,2.96665703660972,2.91880772956763,2.91880772956763,57472.096671763,0.0,1.0
1992-05-22,15.5,15.5,15.25,15.25,51100,2.96665703660972,2.96665703660972,2.91880772956763,2.91880772956763,266984.012720645,0.0,1.0
1992-05-26,15.5,15.62,15.25,15.5,214700,2.96665703660972,2.98962470398993,2.91880772956763,2.96665703660972,1121750.83231159,0.0,1.0
1992-05-27,15.38,15.5,15.25,15.38,12200,2.94368936922952,2.96665703660972,2.91880772956763,2.94368936922952,63741.7799450462,0.0,1.0
1992-05-28,15.25,15.5,15.25,15.25,14800,2.91880772956763,2.96665703660972,2.91880772956763,2.91880772956763,77326.0937038266,0.0,1.0
1992-05-29,15.5,15.5,15.25,15.25,35200,2.96665703660972,2.96665703660972,2.91880772956763,2.91880772956763,183910.709349642,0.0,1.0
1992-06-01,15.25,15.62,15.25,15.38,12000,2.91880772956763,2.98962470398993,2.91880772956763,2.94368936922952,62696.8327328324,0.0,1.0
1992-06-02,15.25,15.5,15.25,15.25,2700,2.91880772956763,2.96665703660972,2.91880772956763,2.91880772956763,14106.7873648873,0.0,1.0
1992-06-03,15.38,15.38,15.25,15.25,20200,2.94368936922952,2.94368936922952,2.91880772956763,2.91880772956763,105539.668433601,0.0,1.0
1992-06-04,15.25,15.38,15.12,15.25,224000,2.91880772956763,2.94368936922952,2.89392608990574,2.91880772956763,1170340.87767954,0.0,1.0
1992-06-05,15.5,15.5,15.12,15.25,12400,2.96665703660972,2.96665703660972,2.89392608990574,2.91880772956763,64786.7271572602,0.0,1.0
1992-06-08,15.0,15.5,14.88,15.5,65700,2.87095842252554,2.96665703660972,2.84799075514533,2.96665703660972,343265.159212257,0.0,1.0
1992-06-09,14.75,15.25,14.62,15.0,50300,2.82310911548344,2.91880772956763,2.79822747582156,2.87095842252554,262804.22387179,0.0,1.0
1992-06-10,14.12,14.75,14.12,14.62,22900,2.70252886173737,2.82310911548344,2.70252886173737,2.79822747582156,119646.455798489,0.0,1.0
1992-06-11,13.38,14.25,13.25,14.25,147900,2.56089491289278,2.72741050139926,2.53601327323089,2.72741050139926,772738.463432159,0.0,1.0
1992-06-12,14.0,14.0,13.38,13.38,212100,2.67956119435717,2.67956119435717,2.56089491289278,2.56089491289278,1108166.51855281,0.0,1.0
1992-06-15,13.62,14.12,13.62,14.12,5300,2.60683024765319,2.70252886173737,2.60683024765319,2.70252886173737,27691.1011236676,0.0,1.0
1992-06-16,13.88,14.0,13.38,13.5,134900,2.65659352697696,2.67956119435717,2.56089491289278,2.58386258027298,704816.894638259,0.0,1.0
1992-06-17,14.0,14.0,13.75,14.0,29200,2.67956119435717,2.67956119435717,2.63171188731508,2.67956119435717,152562.292983225,0.0,1.0
1992-06-18,14.38,14.38,14.0,14.0,46400,2.75229214106115,2.75229214106115,2.67956119435717,2.67956119435717,242427.753233619,0.0,1.0
1992-06-19,14.5,14.62,14.38,14.62,10600,2.77525980844135,2.79822747582156,2.75229214106115,2.79822747582156,55382.2022473353,0.0,1.0
1992-06-22,14.38,14.75,14.38,14.38,8600,2.75229214106115,2.82310911548344,2.75229214106115,2.75229214106115,44932.7301251965,0.0,1.0
1992-06-23,14.0,14.75,13.75,14.75,27600,2.67956119435717,2.82310911548344,2.63171188731508,2.82310911548344,144202.715285514,0.0,1.0
1992-06-24,13.88,14.0,13.62,14.0,50200,2.65659352697696,2.67956119435717,2.60683024765319,2.67956119435717,262281.750265683,0.0,1.0
1992-06-25,14.0,14.0,13.62,13.88,28200,2.67956119435717,2.67956119435717,2.60683024765319,2.65659352697696,147337.556922156,0.0,1.0
1992-06-26,14.0,14.0,13.75,13.75,11700,2.67956119435717,2.67956119435717,2.63171188731508,2.63171188731508,61129.4119145116,0.0,1.0
1992-06-29,15.0,15.0,13.75,13.75,24400,2.87095842252554,2.87095842252554,2.63171188731508,2.63171188731508,127483.559890092,0.0,1.0
1992-06-30,15.0,15.12,14.75,15.0,24500,2.87095842252554,2.89392608990574,2.82310911548344,2.87095842252554,128006.033496199,0.0,1.0
1992-07-01,15.12,15.12,14.75,15.12,19000,2.89392608990574,2.89392608990574,2.82310911548344,2.89392608990574,99269.985160318,0.0,1.0
1992-07-02,15.0,15.25,15.0,15.0,4100,2.87095842252554,2.91880772956763,2.87095842252554,2.87095842252554,21421.4178503844,0.0,1.0
1992-07-06,14.88,15.25,14.75,15.0,14100,2.84799075514533,2.91880772956763,2.82310911548344,2.87095842252554,73668.7784610782,0.0,1.0
1992-07-07,14.38,14.88,14.38,14.75,27900,2.75229214106115,2.84799075514533,2.75229214106115,2.82310911548344,145770.136103835,0.0,1.0
1992-07-08,14.12,14.5,14.12,14.38,11300,2.70252886173737,2.77525980844135,2.70252886173737,2.75229214106115,59039.5174900839,0.0,1.0
1992-07-09,14.12,14.5,14.12,14.12,35500,2.70252886173737,2.77525980844135,2.70252886173737,2.70252886173737,185478.130167963,0.0,1.0
1992-07-10,14.25,14.38,14.12,14.38,23100,2.72741050139926,2.75229214106115,2.70252886173737,2.75229214106115,120691.403010702,0.0,1.0
1992-07-13,14.38,14.38,14.25,14.25,28400,2.75229214106115,2.75229214106115,2.72741050139926,2.72741050139926,148382.50413437,0.0,1.0
1992-07-14,14.25,14.38,14.25,14.25,1500,2.72741050139926,2.75229214106115,2.72741050139926,2.72741050139926,7837.10409160405,0.0,1.0
1992-07-15,14.38,14.62,14.25,14.25,115700,2.75229214106115,2.79822747582156,2.72741050139926,2.72741050139926,604501.962265725,0.0,1.0
1992-07-16,14.38,14.5,14.25,14.5,18300,2.75229214106115,2.77525980844135,2.72741050139926,2.77525980844135,95612.6699175694,0.0,1.0
1992-07-17,14.38,14.38,14.25,14.25,47900,2.75229214106115,2.75229214106115,2.72741050139926,2.72741050139926,250264.857325223,0.0,1.0
1992-07-20,14.5,14.5,14.25,14.25,27800,2.77525980844135,2.77525980844135,2.72741050139926,2.72741050139926,145247.662497729,0.0,1.0
1992-07-21,14.25,14.38,14.12,14.25,74600,2.72741050139926,2.75229214106115,2.70252886173737,2.72741050139926,389765.310155775,0.0,1.0
1992-07-22,14.5,14.5,14.12,14.12,2800,2.77525980844135,2.77525980844135,2.70252886173737,2.70252886173737,14629.2609709942,0.0,1.0
1992-07-23,14.0,14.5,14.0,14.5,15100,2.67956119435717,2.77525980844135,2.67956119435717,2.77525980844135,78893.5145221474,0.0,1.0
1992-07-24,13.88,14.25,13.88,13.88,35400,2.65659352697696,2.72741050139926,2.65659352697696,2.65659352697696,184955.656561856,0.0,1.0
1992-07-27,14.25,14.25,13.88,14.25,31700,2.72741050139926,2.72741050139926,2.65659352697696,2.72741050139926,165624.133135899,0.0,1.0
1992-07-28,14.62,14.75,14.38,14.38,37000,2.80396939266661,2.82890208904463,2.75793979935334,2.75793979935334,192919.366885656,0.03,1.0
1992-07-29,14.62,14.88,14.62,14.62,23400,2.80396939266661,2.85383478542265,2.80396939266661,2.80396939266661,122008.46446282,0.0,1.0
1992-07-30,14.5,14.5,14.12,14.38,61100,2.78095459600997,2.78095459600997,2.7080744065973,2.75793979935334,318577.657208476,0.0,1.0
1992-07-31,14.5,14.5,14.25,14.5,16800,2.78095459600997,2.78095459600997,2.73300710297532,2.78095459600997,87595.8206399738,0.0,1.0
1992-08-03,14.25,14.25,14.25,14.25,1700,2.73300710297532,2.73300710297532,2.73300710297532,2.73300710297532,8863.86280285447,0.0,1.0
1992-08-04,14.25,14.5,14.25,14.25,138800,2.73300710297532,2.78095459600997,2.73300710297532,2.73300710297532,723708.327668353,0.0,1.0
1992-08-05,14.38,14.38,14.12,14.25,182400,2.75793979935334,2.75793979935334,2.7080744065973,2.73300710297532,951040.338376857,0.0,1.0
1992-08-06,14.25,14.25,14.12,14.12,3200,2.73300710297532,2.73300710297532,2.7080744065973,2.7080744065973,16684.9182171378,0.0,1.0
1992-08-07,14.5,14.5,14.25,14.38,62800,2.78095459600997,2.78095459600997,2.73300710297532,2.75793979935334,327441.52001133,0.0,1.0
1992-08-10,14.25,14.5,14.25,14.25,23900,2.73300710297532,2.78095459600997,2.73300710297532,2.73300710297532,124615.482934248,0.0,1.0
1992-08-11,14.75,14.75,14.38,14.62,14200,2.82890208904463,2.82890208904463,2.75793979935334,2.80396939266661,74039.3245885491,0.0,1.0
1992-08-12,14.38,14.62,14.38,14.62,21800,2.75793979935334,2.80396939266661,2.75793979935334,2.80396939266661,113666.005354251,0.0,1.0
1992-08-13,14.38,14.5,14.38,14.38,4700,2.75793979935334,2.78095459600997,2.75793979935334,2.75793979935334,24505.9736314212,0.0,1.0
1992-08-14,14.75,14.75,14.38,14.38,5200,2.82890208904463,2.82890208904463,2.75793979935334,2.75793979935334,27112.992102849,0.0,1.0
1992-08-17,14.5,14.75,14.25,14.38,69100,2.78095459600997,2.82890208904463,2.73300710297532,2.75793979935334,360289.952751321,0.0,1.0
1992-08-18,14.25,14.5,14.25,14.25,48500,2.73300710297532,2.78095459600997,2.73300710297532,2.73300710297532,252880.791728495,0.0,1.0
1992-08-19,14.38,14.5,14.12,14.12,16000,2.75793979935334,2.78095459600997,2.7080744065973,2.7080744065973,83424.5910856892,0.0,1.0
1992-08-20,14.38,14.38,14.12,14.12,25300,2.75793979935334,2.75793979935334,2.7080744065973,2.7080744065973,131915.134654246,0.0,1.0
1992-08-21,14.12,14.5,14.12,14.12,42400,2.7080744065973,2.78095459600997,2.7080744065973,2.7080744065973,221075.166377076,0.0,1.0
1992-08-24,14.0,14.25,14.0,14.25,25500,2.68505960994066,2.73300710297532,2.68505960994066,2.73300710297532,132957.942042817,0.0,1.0
1992-08-25,14.12,14.12,14.0,14.0,25800,2.7080744065973,2.7080744065973,2.68505960994066,2.68505960994066,134522.153125674,0.0,1.0
1992-08-26,14.0,14.12,14.0,14.0,3200,2.68505960994066,2.7080744065973,2.68505960994066,2.68505960994066,16684.9182171379,0.0,1.0
1992-08-27,14.0,14.12,13.88,14.0,35300,2.68505960994066,2.7080744065973,2.66204481328403,2.68505960994066,184055.504082802,0.0,1.0
1992-08-28,13.5,14.12,13.5,14.12,35600,2.58916462387135,2.7080744065973,2.58916462387135,2.7080744065973,185619.715165659,0.0,1.0
1992-08-31,13.75,13.75,13.38,13.38,142900,2.63711211690601,2.63711211690601,2.56614982721472,2.56614982721472,745085.879134061,0.0,1.0
1992-09-01,14.0,14.0,13.62,13.88,79200,2.68505960994066,2.68505960994066,2.61217942052799,2.66204481328403,412951.725874162,0.0,1.0
1992-09-02,14.88,14.88,14.12,14.12,92700,2.85383478542265,2.85383478542265,2.7080744065973,2.7080744065973,483341.224602712,0.0,1.0
1992-09-03,15.62,15.62,14.62,14.62,280400,2.99575936480523,2.99575936480523,2.80396939266661,2.80396939266661,1462015.9587767,0.0,1.0
1992-09-04,15.88,16.12,15.5,15.62,74700,3.04562475756127,3.09165435087454,2.97274456814859,2.99575936480523,389488.559631311,0.0,1.0
1992-09-08,16.12,16.12,15.88,16.12,13900,3.09165435087454,3.09165435087454,3.04562475756127,3.09165435087454,72475.1135056924,0.0,1.0
1992-09-09,17.0,17.38,15.88,15.88,167200,3.26042952635652,3.3333097157692,3.04562475756127,3.04562475756127,871786.976845452,0.0,1.0
1992-09-10,16.75,17.12,16.75,16.88,15400,3.21248203332187,3.28344432301316,3.21248203332187,3.23741472969989,80296.1689199757,0.0,1.0
1992-09-11,16.5,16.88,16.38,16.88,27500,3.16453454028721,3.23741472969989,3.14151974363058,3.23741472969989,143386.015928528,0.0,1.0
1992-09-14,16.75,17.0,16.38,16.5,16200,3.21248203332187,3.26042952635652,3.14151974363058,3.16453454028721,84467.3984742602,0.0,1.0
1992-09-15,16.75,17.12,16.5,17.12,49300,3.21248203332187,3.28344432301316,3.16453454028721,3.28344432301316,257052.021282779,0.0,1.0
1992-09-16,16.38,16.75,16.38,16.5,61300,3.14151974363058,3.21248203332187,3.14151974363058,3.16453454028721,319620.464597046,0.0,1.0
1992-09-17,16.62,16.75,16.38,16.38,97700,3.18754933694385,3.21248203332187,3.14151974363058,3.14151974363058,509411.409316989,0.0,1.0
1992-09-18,16.5,16.75,16.5,16.5,10800,3.16453454028721,3.21248203332187,3.16453454028721,3.16453454028721,56311.5989828402,0.0,1.0
1992-09-21,16.62,16.62,16.38,16.62,18800,3.18754933694385,3.18754933694385,3.14151974363058,3.18754933694385,98023.8945256847,0.0,1.0
1992-09-22,16.0,16.62,16.0,16.62,7100,3.0686395542179,3.18754933694385,3.0686395542179,3.18754933694385,37019.6622942746,0.0,1.0
1992-09-23,16.0,16.25,16.0,16.25,40100,3.0686395542179,3.11658704725256,3.0686395542179,3.11658704725256,209082.881408509,0.0,1.0
1992-09-24,16.5,16.5,16.12,16.25,27400,3.16453454028721,3.16453454028721,3.09165435087454,3.11658704725256,142864.612234243,0.0,1.0
1992-09-25,16.5,16.75,16.38,16.75,3400,3.16453454028721,3.21248203332187,3.14151974363058,3.21248203332187,17727.725605709,0.0,1.0
1992-09-28,16.38,16.62,16.38,16.5,3700,3.14151974363058,3.18754933694385,3.14151974363058,3.16453454028721,19291.9366885656,0.0,1.0
1992-09-29,16.38,16.62,16.25,16.25,3400,3.14151974363058,3.18754933694385,3.11658704725256,3.11658704725256,17727.7256057089,0.0,1.0
1992-09-30,16.5,16.5,16.25,16.25,1600,3.16453454028721,3.16453454028721,3.11658704725256,3.11658704725256,8342.45910856892,0.0,1.0
1992-10-01,16.25,16.62,16.25,16.25,2000,3.11658704725256,3.18754933694385,3.11658704725256,3.11658704725256,10428.0738857111,0.0,1.0
1992-10-02,16.25,16.38,16.25,16.38,3000,3.11658704725256,3.14151974363058,3.11658704725256,3.14151974363058,15642.1108285667,0.0,1.0
1992-10-05,15.75,16.25,15.75,16.25,19500,3.02069206118325,3.11658704725256,3.02069206118325,3.11658704725256,101673.720385684,0.0,1.0
1992-10-06,15.88,16.12,15.75,15.75,7300,3.04562475756127,3.09165435087454,3.02069206118325,3.02069206118325,38062.4696828457,0.0,1.0
1992-10-07,15.75,16.12,15.75,16.12,7300,3.02069206118325,3.09165435087454,3.02069206118325,3.09165435087454,38062.4696828457,0.0,1.0
1992-10-08,16.12,16.12,15.75,16.12,800,3.09165435087454,3.09165435087454,3.02069206118325,3.09165435087454,4171.22955428445,0.0,1.0
1992-10-09,15.62,16.0,15.5,15.75,37700,2.99575936480523,3.0686395542179,2.97274456814859,3.02069206118325,196569.192745655,0.0,1.0
1992-10-12,15.88,15.88,15.38,15.5,18500,3.04562475756127,3.04562475756127,2.94972977149196,2.97274456814859,96459.6834428281,0.0,1.0
1992-10-13,16.38,16.38,15.88,15.88,22900,3.14151974363058,3.14151974363058,3.04562475756127,3.04562475756127,119401.445991393,0.0,1.0
1992-10-14,16.12,16.5,16.12,16.12,23000,3.09165435087454,3.16453454028721,3.09165435087454,3.09165435087454,119922.849685678,0.0,1.0
1992-10-15,16.12,16.38,16.12,16.12,19500,3.09165435087454,3.14151974363058,3.09165435087454,3.09165435087454,101673.720385684,0.0,1.0
1992-10-16,16.38,16.5,16.12,16.12,10500,3.14151974363058,3.16453454028721,3.09165435087454,3.09165435087454,54747.3878999835,0.0,1.0
1992-10-19,17.12,17.38,16.12,16.12,91200,3.28344432301316,3.3333097157692,3.09165435087454,3.09165435087454,475520.169188428,0.0,1.0
1992-10-20,17.5,17.5,17.12,17.12,46800,3.35632451242583,3.35632451242583,3.28344432301316,3.28344432301316,244016.928925641,0.0,1.0
1992-10-21,18.38,18.5,17.38,17.62,170500,3.52509968790781,3.54811448456445,3.3333097157692,3.37933930908246,888993.298756877,0.0,1.0
1992-10-22,17.62,18.75,17.62,18.38,84500,3.37933930908246,3.5960619775991,3.37933930908246,3.52509968790781,440586.121671297,0.0,1.0
1992-10-23,17.38,17.75,17.25,17.62,41500,3.3333097157692,3.40427200546048,3.30837701939118,3.37933930908246,216382.533128506,0.0,1.0
1992-10-26,17.0,17.62,16.62,17.25,24100,3.26042952635652,3.37933930908246,3.18754933694385,3.30837701939118,125658.290322819,0.0,1.0
1992-10-27,16.75,17.0,16.75,17.0,9600,3.21823573248603,3.26626910162761,3.21823573248603,3.26626910162761,49965.264625219,0.03,1.0
1992-10-28,16.75,17.0,16.62,16.88,26300,3.21823573248603,3.26626910162761,3.1932583805324,3.24321308443965,136884.00621284,0.0,1.0
1992-10-29,16.75,17.0,16.75,17.0,5500,3.21823573248603,3.26626910162761,3.21823573248603,3.26626910162761,28625.9328581984,0.0,1.0
1992-10-30,16.88,17.0,16.75,17.0,8800,3.24321308443965,3.26626910162761,3.21823573248603,3.26626910162761,45801.4925731175,0.0,1.0
1992-11-02,16.75,16.88,16.75,16.75,2600,3.21823573248603,3.24321308443965,3.21823573248603,3.21823573248603,13532.2591693301,0.0,1.0
1992-11-03,16.88,17.12,16.88,16.88,19000,3.24321308443965,3.28932511881557,3.24321308443965,3.24321308443965,98889.5862374127,0.0,1.0
1992-11-04,17.0,17.0,17.0,17.0,1200,3.26626910162761,3.26626910162761,3.26626910162761,3.26626910162761,6245.65807815238,0.0,1.0
1992-11-05,17.25,17.25,17.0,17.0,20900,3.31430247076919,3.31430247076919,3.26626910162761,3.26626910162761,108778.544861154,0.0,1.0
1992-11-06,17.25,17.25,17.12,17.25,13100,3.31430247076919,3.31430247076919,3.28932511881557,3.31430247076919,68181.7673531635,0.0,1.0
1992-11-09,17.5,17.62,17.12,17.25,47100,3.36233583991077,3.38539185709873,3.28932511881557,3.31430247076919,245142.079567481,0.0,1.0
1992-11-10,17.62,17.62,17.38,17.62,17300,3.38539185709873,3.38539185709873,3.33927982272281,3.38539185709873,90041.570626697,0.0,1.0
1992-11-11,18.38,18.62,17.38,17.38,88500,3.53141329928914,3.57752533366506,3.33927982272281,3.33927982272281,460617.283263739,0.0,1.0
1992-11-12,18.12,18.5,18.12,18.25,21600,3.4814585953819,3.5544693164771,3.4814585953819,3.50643594733552,112421.845406743,0.0,1.0
1992-11-13,18.25,18.5,18.12,18.12,66900,3.50643594733552,3.5544693164771,3.4814585953819,3.4814585953819,348195.437856995,0.0,1.0
1992-11-16,18.25,18.5,18.25,18.5,19800,3.50643594733552,3.5544693164771,3.50643594733552,3.5544693164771,103053.358289514,0.0,1.0
1992-11-17,18.25,18.5,18.25,18.25,15600,3.50643594733552,3.5544693164771,3.50643594733552,3.50643594733552,81193.555015981,0.0,1.0
1992-11-18,18.5,18.5,18.25,18.25,16500,3.5544693164771,3.5544693164771,3.50643594733552,3.50643594733552,85877.7985745953,0.0,1.0
1992-11-19,18.5,18.75,18.25,18.25,58600,3.5544693164771,3.60250268561868,3.50643594733552,3.50643594733552,304996.302816442,0.0,1.0
1992-11-20,18.5,18.75,18.5,18.75,16300,3.5544693164771,3.60250268561868,3.5544693164771,3.60250268561868,84836.8555615699,0.0,1.0
1992-11-23,18.5,18.88,18.5,18.5,9500,3.5544693164771,3.62748003757231,3.5544693164771,3.5544693164771,49444.7931187064,0.0,1.0
1992-11-24,18.5,18.75,18.5,18.5,58800,3.5544693164771,3.60250268561868,3.5544693164771,3.5544693164771,306037.245829467,0.0,1.0
1992-11-25,18.75,18.75,18.5,18.75,20000,3.60250268561868,3.60250268561868,3.5544693164771,3.60250268561868,104094.30130254,0.0,1.0
1992-11-27,18.5,18.75,18.5,18.5,6000,3.5544693164771,3.60250268561868,3.5544693164771,3.5544693164771,31228.2903907619,0.0,1.0
1992-11-30,19.0,19.12,18.5,18.75,64100,3.65053605476027,3.67359207194823,3.5544693164771,3.60250268561868,333622.23567464,0.0,1.0
1992-12-01,18.12,19.5,18.0,19.25,120000,3.4814585953819,3.74660279304343,3.45840257819394,3.69856942390185,624565.807815238,0.0,1.0
1992-12-02,17.25,18.12,17.12,17.88,53200,3.31430247076919,3.4814585953819,3.28932511881557,3.43534656100598,276890.841464756,0.0,1.0
1992-12-03,17.12,17.5,17.12,17.25,57500,3.28932511881557,3.36233583991077,3.28932511881557,3.31430247076919,299271.116244802,0.0,1.0
1992-12-04,17.75,17.75,17.25,17.5,48600,3.41036920905235,3.41036920905235,3.31430247076919,3.36233583991077,252949.152165172,0.0,1.0
1992-12-07,17.75,17.75,17.5,17.75,34000,3.41036920905235,3.41036920905235,3.36233583991077,3.41036920905235,176960.312214318,0.0,1.0
1992-12-08,17.75,17.88,17.5,17.88,6600,3.41036920905235,3.43534656100598,3.36233583991077,3.43534656100598,34351.1194298382,0.0,1.0
1992-12-09,18.0,18.0,17.62,18.0,1900,3.45840257819394,3.45840257819394,3.38539185709873,3.45840257819394,9888.95862374127,0.0,1.0
1992-12-10,17.62,18.0,17.38,18.0,39100,3.38539185709873,3.45840257819394,3.33927982272281,3.45840257819394,203504.359046465,0.0,1.0
1992-12-11,17.38,17.62,17.38,17.62,6400,3.33927982272281,3.38539185709873,3.33927982272281,3.38539185709873,33310.1764168127,0.0,1.0
1992-12-14,17.62,17.62,17.38,17.38,1100,3.38539185709873,3.38539185709873,3.33927982272281,3.33927982272281,5725.18657163969,0.0,1.0
1992-12-15,17.62,17.62,17.38,17.62,900,3.38539185709873,3.38539185709873,3.33927982272281,3.38539185709873,4684.24355861429,0.0,1.0
1992-12-16,17.62,17.62,17.25,17.5,4000,3.38539185709873,3.38539185709873,3.31430247076919,3.36233583991077,20818.860260508,0.0,1.0
1992-12-17,17.38,17.38,17.25,17.38,3600,3.33927982272281,3.33927982272281,3.31430247076919,3.33927982272281,18736.9742344572,0.0,1.0
1992-12-18,16.88,17.5,16.88,17.25,42400,3.24321308443965,3.36233583991077,3.24321308443965,3.31430247076919,220679.918761384,0.0,1.0
1992-12-21,17.0,17.0,16.75,16.88,3100,3.26626910162761,3.26626910162761,3.21823573248603,3.24321308443965,16134.6167018936,0.0,1.0
1992-12-22,17.0,17.0,16.75,16.88,8900,3.26626910162761,3.26626910162761,3.21823573248603,3.24321308443965,46321.9640796301,0.0,1.0
1992-12-23,17.25,17.25,16.75,16.75,92700,3.31430247076919,3.31430247076919,3.21823573248603,3.21823573248603,482477.086537272,0.0,1.0
1992-12-24,16.88,17.25,16.88,17.25,400,3.24321308443965,3.31430247076919,3.24321308443965,3.31430247076919,2081.88602605079,0.0,1.0
1992-12-28,17.25,17.25,16.88,16.88,1400,3.31430247076919,3.31430247076919,3.24321308443965,3.24321308443965,7286.60109117778,0.0,1.0
1992-12-29,16.75,17.25,16.75,16.88,19000,3.21823573248603,3.31430247076919,3.21823573248603,3.24321308443965,98889.5862374126,0.0,1.0
1992-12-30,16.5,16.88,16.38,16.88,10500,3.17020236334444,3.24321308443965,3.14714634615648,3.24321308443965,54649.5081838334,0.0,1.0
1992-12-31,16.75,16.88,16.38,16.62,22300,3.21823573248603,3.24321308443965,3.14714634615648,3.1932583805324,116065.145952332,0.0,1.0
1993-01-04,17.0,17.12,16.75,16.75,32400,3.26626910162761,3.28932511881557,3.21823573248603,3.21823573248603,168632.768110114,0.0,1.0
1993-01-05,16.88,17.12,16.88,17.0,30300,3.24321308443965,3.28932511881557,3.24321308443965,3.26626910162761,157702.866473348,0.0,1.0
1993-01-06,16.88,17.12,16.88,16.88,15200,3.24321308443965,3.28932511881557,3.24321308443965,3.24321308443965,79111.6689899302,0.0,1.0
1993-01-07,17.25,17.38,16.88,17.12,19500,3.31430247076919,3.33927982272281,3.24321308443965,3.28932511881557,101491.943769976,0.0,1.0
1993-01-08,17.38,17.38,17.12,17.25,7300,3.33927982272281,3.33927982272281,3.28932511881557,3.31430247076919,37994.419975427,0.0,1.0
1993-01-11,17.62,17.62,17.25,17.25,14200,3.38539185709873,3.38539185709873,3.31430247076919,3.31430247076919,73906.9539248033,0.0,1.0
1993-01-12,17.62,17.62,17.38,17.62,1200,3.38539185709873,3.38539185709873,3.33927982272281,3.38539185709873,6245.65807815239,0.0,1.0
1993-01-13,17.5,17.5,17.38,17.38,1500,3.36233583991077,3.36233583991077,3.33927982272281,3.33927982272281,7807.07259769049,0.0,1.0
1993-01-14,17.38,17.62,17.25,17.62,16500,3.33927982272281,3.38539185709873,3.31430247076919,3.38539185709873,85877.7985745953,0.0,1.0
1993-01-15,17.5,17.5,17.25,17.25,6000,3.36233583991077,3.36233583991077,3.31430247076919,3.31430247076919,31228.2903907619,0.0,1.0
1993-01-18,17.25,17.62,17.25,17.5,100700,3.31430247076919,3.38539185709873,3.31430247076919,3.36233583991077,524114.807058288,0.0,1.0
1993-01-19,17.12,17.62,17.12,17.38,76500,3.28932511881557,3.38539185709873,3.28932511881557,3.33927982272281,398160.702482214,0.0,1.0
1993-01-20,17.12,17.5,17.12,17.12,6100,3.28932511881557,3.36233583991077,3.28932511881557,3.28932511881557,31748.7618972746,0.0,1.0
1993-01-21,17.5,17.5,17.12,17.12,3000,3.36233583991077,3.36233583991077,3.28932511881557,3.28932511881557,15614.145195381,0.0,1.0
1993-01-22,17.5,17.5,17.12,17.12,1900,3.36233583991077,3.36233583991077,3.28932511881557,3.28932511881557,9888.95862374128,0.0,1.0
1993-01-25,17.12,17.5,17.12,17.12,1400,3.28932511881557,3.36233583991077,3.28932511881557,3.28932511881557,7286.60109117778,0.0,1.0
1993-01-26,16.88,17.5,16.88,17.5,22100,3.24897708873664,3.36831155526606,3.24897708873664,3.36831155526606,114820.138711738,0.03,1.0
1993-01-27,17.0,17.12,16.75,16.88,18400,3.27207408225846,3.29517107578029,3.22395534575466,3.24897708873664,95596.857569954,0.0,1.0
1993-01-28,16.75,16.88,16.75,16.88,500,3.22395534575466,3.24897708873664,3.22395534575466,3.24897708873664,2597.74069483571,0.0,1.0
1993-01-29,17.0,17.0,16.75,16.75,7000,3.27207408225846,3.27207408225846,3.22395534575466,3.22395534575466,36368.3697276999,0.0,1.0
1993-02-01,17.0,17.0,16.75,17.0,78200,3.27207408225846,3.27207408225846,3.22395534575466,3.27207408225846,406286.644672305,0.0,1.0
1993-02-02,17.0,17.0,16.75,16.75,500,3.27207408225846,3.27207408225846,3.22395534575466,3.22395534575466,2597.74069483571,0.0,1.0
1993-02-03,17.12,17.12,16.75,16.75,6600,3.29517107578029,3.29517107578029,3.22395534575466,3.22395534575466,34290.1771718313,0.0,1.0
1993-02-04,16.88,17.25,16.88,17.0,15000,3.24897708873664,3.32019281876226,3.24897708873664,3.27207408225846,77932.2208450711,0.0,1.0
1993-02-05,17.38,17.38,16.88,17.12,19400,3.34521456174424,3.34521456174424,3.24897708873664,3.29517107578029,100792.338959625,0.0,1.0
1993-02-08,17.0,17.12,17.0,17.0,1400,3.27207408225846,3.29517107578029,3.27207408225846,3.27207408225846,7273.67394553998,0.0,1.0
1993-02-09,17.38,17.38,17.12,17.38,6000,3.34521456174424,3.34521456174424,3.29517107578029,3.34521456174424,31172.8883380285,0.0,1.0
1993-02-10,17.5,17.75,17.25,17.5,13500,3.36831155526606,3.41643029176987,3.32019281876226,3.36831155526606,70138.9987605641,0.0,1.0
1993-02-11,18.0,18.0,17.5,17.75,12700,3.46454902827367,3.46454902827367,3.36831155526606,3.41643029176987,65982.6136488268,0.0,1.0
1993-02-12,17.88,18.0,17.62,18.0,11300,3.44145203475184,3.46454902827367,3.39140854878789,3.46454902827367,58708.939703287,0.0,1.0
1993-02-16,17.5,17.88,17.5,17.88,4000,3.36831155526606,3.44145203475184,3.36831155526606,3.44145203475184,20781.9255586857,0.0,1.0
1993-02-17,17.0,17.62,17.0,17.5,25100,3.27207408225846,3.39140854878789,3.27207408225846,3.36831155526606,130406.582880752,0.0,1.0
1993-02-18,17.0,17.12,16.88,17.0,159100,3.27207408225846,3.29517107578029,3.24897708873664,3.27207408225846,826601.089096722,0.0,1.0
1993-02-19,17.12,17.12,16.88,17.12,28500,3.29517107578029,3.29517107578029,3.24897708873664,3.29517107578029,148071.219605635,0.0,1.0
1993-02-22,16.5,17.12,16.25,17.0,76900,3.17583660925086,3.29517107578029,3.12771787274706,3.27207408225846,399532.518865732,0.0,1.0
1993-02-23,16.5,16.5,16.25,16.25,33300,3.17583660925086,3.17583660925086,3.12771787274706,3.12771787274706,173009.530276058,0.0,1.0
1993-02-24,16.25,16.5,16.25,16.25,2900,3.12771787274706,3.17583660925086,3.12771787274706,3.12771787274706,15066.8960300471,0.0,1.0
1993-02-25,16.38,16.5,16.12,16.38,54900,3.15273961572904,3.17583660925086,3.10269612976508,3.15273961572904,285231.92829296,0.0,1.0
1993-02-26,16.62,16.62,16.25,16.25,29500,3.19893360277269,3.19893360277269,3.12771787274706,3.12771787274706,153266.700995306,0.0,1.0
1993-03-01,16.5,16.75,16.5,16.62,24700,3.17583660925086,3.22395534575466,3.17583660925086,3.19893360277269,128328.390324884,0.0,1.0
1993-03-02,16.62,17.0,16.38,16.38,14300,3.19893360277269,3.27207408225846,3.15273961572904,3.15273961572904,74295.3838723011,0.0,1.0
1993-03-03,17.12,17.12,16.62,16.62,10900,3.29517107578029,3.29517107578029,3.19893360277269,3.19893360277269,56630.7471474183,0.0,1.0
1993-03-04,16.75,17.12,16.62,16.75,44500,3.22395534575466,3.29517107578029,3.19893360277269,3.22395534575466,231198.921840378,0.0,1.0
1993-03-05,16.5,16.88,16.5,16.88,47900,3.17583660925086,3.24897708873664,3.17583660925086,3.24897708873664,248863.558565261,0.0,1.0
1993-03-08,16.5,16.88,16.25,16.88,104300,3.17583660925086,3.24897708873664,3.12771787274706,3.24897708873664,541888.708942728,0.0,1.0
1993-03-09,16.75,16.75,16.25,16.25,91700,3.22395534575466,3.22395534575466,3.12771787274706,3.12771787274706,476425.643432869,0.0,1.0
1993-03-10,17.12,17.12,16.25,16.25,32900,3.29517107578029,3.29517107578029,3.12771787274706,3.12771787274706,170931.337720189,0.0,1.0
1993-03-11,17.25,17.5,16.88,16.88,63600,3.32019281876226,3.36831155526606,3.24897708873664,3.24897708873664,330432.616383102,0.0,1.0
1993-03-12,17.0,17.25,16.75,17.25,56700,3.27207408225846,3.32019281876226,3.22395534575466,3.32019281876226,294583.794794369,0.0,1.0
1993-03-15,17.0,17.25,16.75,16.75,58500,3.27207408225846,3.32019281876226,3.22395534575466,3.22395534575466,303935.661295778,0.0,1.0
1993-03-16,17.12,17.25,16.88,16.88,12500,3.29517107578029,3.32019281876226,3.24897708873664,3.24897708873664,64943.5173708926,0.0,1.0
1993-03-17,17.12,17.12,16.88,16.88,9000,3.29517107578029,3.29517107578029,3.24897708873664,3.24897708873664,46759.3325070427,0.0,1.0
1993-03-18,17.0,17.12,17.0,17.12,6400,3.27207408225846,3.29517107578029,3.27207408225846,3.29517107578029,33251.0808938971,0.0,1.0
1993-03-19,17.0,17.12,16.88,16.88,3900,3.27207408225846,3.29517107578029,3.24897708873664,3.24897708873664,20262.3774197185,0.0,1.0
1993-03-22,17.12,17.25,16.88,16.88,61600,3.29517107578029,3.32019281876226,3.24897708873664,3.24897708873664,320041.653603759,0.0,1.0
1993-03-23,17.12,17.38,16.88,16.88,18700,3.29517107578029,3.34521456174424,3.24897708873664,3.24897708873664,97155.5019868553,0.0,1.0
1993-03-24,16.88,17.25,16.88,16.88,1900,3.24897708873664,3.32019281876226,3.24897708873664,3.24897708873664,9871.41464037567,0.0,1.0
1993-03-25,17.0,17.38,17.0,17.0,15800,3.27207408225846,3.34521456174424,3.27207408225846,3.27207408225846,82088.6059568083,0.0,1.0
1993-03-26,17.38,17.38,17.0,17.0,9800,3.34521456174424,3.34521456174424,3.27207408225846,3.27207408225846,50915.7176187798,0.0,1.0
1993-03-29,17.25,17.38,17.25,17.25,29300,3.32019281876226,3.34521456174424,3.32019281876226,3.32019281876226,152227.604717372,0.0,1.0
1993-03-30,17.38,17.38,17.25,17.38,3100,3.34521456174424,3.34521456174424,3.32019281876226,3.34521456174424,16105.9923079814,0.0,1.0
1993-03-31,17.38,17.38,17.25,17.25,1000,3.34521456174424,3.34521456174424,3.32019281876226,3.32019281876226,5195.48138967141,0.0,1.0
1993-04-01,17.25,17.38,17.25,17.25,7700,3.32019281876226,3.34521456174424,3.32019281876226,3.32019281876226,40005.2067004699,0.0,1.0
1993-04-02,16.75,17.38,16.75,17.25,21400,3.22395534575466,3.34521456174424,3.22395534575466,3.32019281876226,111183.301738968,0.0,1.0
1993-04-05,16.62,16.75,16.38,16.75,26100,3.19893360277269,3.22395534575466,3.15273961572904,3.22395534575466,135602.064270424,0.0,1.0
1993-04-06,16.25,16.75,16.25,16.75,4100,3.12771787274706,3.22395534575466,3.12771787274706,3.22395534575466,21301.4736976528,0.0,1.0
1993-04-07,16.25,16.75,16.25,16.25,8600,3.12771787274706,3.22395534575466,3.12771787274706,3.12771787274706,44681.1399511741,0.0,1.0
1993-04-08,16.5,16.5,16.25,16.25,3100,3.17583660925086,3.17583660925086,3.12771787274706,3.12771787274706,16105.9923079814,0.0,1.0
1993-04-12,16.5,16.75,16.25,16.5,11500,3.17583660925086,3.22395534575466,3.12771787274706,3.17583660925086,59748.0359812212,0.0,1.0
1993-04-13,16.88,17.12,16.88,16.88,11000,3.24897708873664,3.29517107578029,3.24897708873664,3.24897708873664,57150.2952863855,0.0,1.0
1993-04-14,17.12,17.12,16.75,16.75,1800,3.29517107578029,3.29517107578029,3.22395534575466,3.22395534575466,9351.86650140853,0.0,1.0
1993-04-15,17.0,17.0,16.75,16.75,3800,3.27207408225846,3.27207408225846,3.22395534575466,3.22395534575466,19742.8292807514,0.0,1.0
1993-04-16,17.0,17.0,16.75,16.75,3700,3.27207408225846,3.27207408225846,3.22395534575466,3.22395534575466,19223.2811417842,0.0,1.0
1993-04-19,17.0,17.0,16.62,17.0,6900,3.27207408225846,3.27207408225846,3.19893360277269,3.27207408225846,35848.8215887328,0.0,1.0
1993-04-20,17.0,17.0,16.62,16.62,8400,3.27207408225846,3.27207408225846,3.19893360277269,3.19893360277269,43642.0436732399,0.0,1.0
1993-04-21,16.38,17.0,16.0,17.0,35800,3.15273961572904,3.27207408225846,3.07959913624326,3.27207408225846,185998.233750236,0.0,1.0
1993-04-22,16.25,16.38,16.0,16.38,5100,3.12771787274706,3.15273961572904,3.07959913624326,3.15273961572904,26496.9550873242,0.0,1.0
1993-04-23,16.25,16.38,16.0,16.0,4200,3.12771787274706,3.15273961572904,3.07959913624326,3.07959913624326,21821.0218366199,0.0,1.0
1993-04-26,16.12,16.38,16.0,16.12,30000,3.10269612976508,3.15273961572904,3.07959913624326,3.10269612976508,155864.441690142,0.0,1.0
1993-04-27,16.0,16.38,16.0,16.0,64000,3.08537338462372,3.15865100250853,3.08537338462372,3.08537338462372,331888.51796778,0.03,1.0
1993-04-28,16.12,16.38,16.12,16.38,1400,3.10851368500839,3.15865100250853,3.10851368500839,3.15865100250853,7260.06133054521,0.0,1.0
1993-04-29,16.12,16.12,16.12,16.12,600,3.10851368500839,3.10851368500839,3.10851368500839,3.10851368500839,3111.45485594795,0.0,1.0
1993-04-30,16.38,16.38,16.12,16.12,3300,3.15865100250853,3.15865100250853,3.10851368500839,3.10851368500839,17113.0017077137,0.0,1.0
1993-05-03,16.5,16.5,16.12,16.38,13300,3.18179130289321,3.18179130289321,3.10851368500839,3.15865100250853,68970.5826401793,0.0,1.0
1993-05-04,16.25,16.5,16.25,16.5,21400,3.13358234375846,3.18179130289321,3.13358234375846,3.18179130289321,110975.223195477,0.0,1.0
1993-05-05,16.5,16.5,16.12,16.5,2900,3.18179130289321,3.18179130289321,3.10851368500839,3.18179130289321,15038.698470415,0.0,1.0
1993-05-06,16.5,16.5,16.12,16.5,2400,3.18179130289321,3.18179130289321,3.10851368500839,3.18179130289321,12445.8194237918,0.0,1.0
1993-05-07,16.38,16.5,16.12,16.5,104000,3.15865100250853,3.18179130289321,3.10851368500839,3.18179130289321,539318.841697643,0.0,1.0
1993-05-10,16.0,16.5,16.0,16.12,35500,3.08537338462372,3.18179130289321,3.08537338462372,3.10851368500839,184094.412310253,0.0,1.0
1993-05-11,15.88,16.38,15.88,16.38,84600,3.06223308423904,3.15865100250853,3.06223308423904,3.15865100250853,438715.13468866,0.0,1.0
1993-05-12,16.0,16.12,15.75,16.12,71600,3.08537338462372,3.10851368500839,3.03716442548897,3.10851368500839,371300.279476454,0.0,1.0
1993-05-13,15.5,16.12,15.5,16.12,46700,2.98895546635422,3.10851368500839,2.98895546635422,3.10851368500839,242174.902954615,0.0,1.0
1993-05-14,15.88,15.88,15.5,15.5,1500,3.06223308423904,3.06223308423904,2.98895546635422,2.98895546635422,7778.63713986985,0.0,1.0
1993-05-17,15.75,15.75,15.5,15.75,106800,3.03716442548897,3.03716442548897,2.98895546635422,3.03716442548897,553838.964358734,0.0,1.0
1993-05-18,15.25,15.5,15.0,15.5,41300,2.94074650721948,2.98895546635422,2.89253754808473,2.98895546635422,214171.809251083,0.0,1.0
1993-05-19,15.88,15.88,14.75,14.88,108800,3.06223308423904,3.06223308423904,2.84432858894999,2.86939724770006,564210.480545227,0.0,1.0
1993-05-20,16.25,16.5,15.75,16.0,27200,3.13358234375846,3.18179130289321,3.03716442548897,3.08537338462372,141052.620136307,0.0,1.0
1993-05-21,16.38,16.75,16.12,16.12,92800,3.15865100250853,3.23000026202795,3.10851368500839,3.10851368500839,481238.351053282,0.0,1.0
1993-05-24,15.75,16.38,15.38,16.25,36700,3.03716442548897,3.15865100250853,2.96581516596955,3.13358234375846,190317.322022149,0.0,1.0
1993-05-25,16.25,16.25,15.62,15.62,24000,3.13358234375846,3.13358234375846,3.0120957667389,3.0120957667389,124458.194237918,0.0,1.0
1993-05-26,16.0,16.25,16.0,16.12,12100,3.08537338462372,3.13358234375846,3.08537338462372,3.10851368500839,62747.6729282834,0.0,1.0
1993-05-27,16.62,16.62,16.0,16.0,31400,3.20493160327788,3.20493160327788,3.08537338462372,3.08537338462372,162832.804127943,0.0,1.0
1993-05-28,16.62,16.62,16.25,16.25,20200,3.20493160327788,3.20493160327788,3.13358234375846,3.13358234375846,104752.313483581,0.0,1.0
1993-06-01,16.88,16.88,16.38,16.75,9500,3.25506892077802,3.25506892077802,3.15865100250853,3.23000026202795,49264.7018858424,0.0,1.0
1993-06-02,16.88,16.88,16.62,16.88,3900,3.25506892077802,3.25506892077802,3.20493160327788,3.25506892077802,20224.4565636616,0.0,1.0
1993-06-03,16.5,16.88,16.5,16.62,2800,3.18179130289321,3.25506892077802,3.18179130289321,3.20493160327788,14520.1226610904,0.0,1.0
1993-06-04,16.75,16.75,16.5,16.5,2100,3.23000026202795,3.23000026202795,3.18179130289321,3.18179130289321,10890.0919958178,0.0,1.0
1993-06-07,16.38,16.75,16.38,16.5,10100,3.15865100250853,3.23000026202795,3.15865100250853,3.18179130289321,52376.1567417903,0.0,1.0
1993-06-08,16.38,16.75,16.38,16.75,9300,3.15865100250853,3.23000026202795,3.15865100250853,3.23000026202795,48227.5502671931,0.0,1.0
1993-06-09,16.38,16.62,16.38,16.38,2500,3.15865100250853,3.20493160327788,3.15865100250853,3.15865100250853,12964.3952331164,0.0,1.0
1993-06-10,16.38,16.75,16.38,16.75,42300,3.15865100250853,3.23000026202795,3.15865100250853,3.23000026202795,219357.56734433,0.0,1.0
1993-06-11,16.25,16.75,16.25,16.38,6100,3.13358234375846,3.23000026202795,3.13358234375846,3.15865100250853,31633.1243688041,0.0,1.0
1993-06-14,16.38,16.62,16.25,16.25,46200,3.15865100250853,3.20493160327788,3.13358234375846,3.13358234375846,239582.023907992,0.0,1.0
1993-06-15,16.88,16.88,16.5,16.5,14000,3.25506892077802,3.25506892077802,3.18179130289321,3.18179130289321,72600.613305452,0.0,1.0
1993-06-16,16.88,16.88,16.62,16.88,2000,3.25506892077802,3.25506892077802,3.20493160327788,3.25506892077802,10371.5161864931,0.0,1.0
1993-06-17,16.75,17.0,16.75,17.0,5000,3.23000026202795,3.2782092211627,3.23000026202795,3.2782092211627,25928.7904662329,0.0,1.0
1993-06-18,17.0,17.0,16.75,16.75,10300,3.2782092211627,3.2782092211627,3.23000026202795,3.23000026202795,53413.3083604396,0.0,1.0
1993-06-21,18.38,18.38,16.88,17.0,176900,3.54432267558649,3.54432267558649,3.25506892077802,3.2782092211627,917360.606695319,0.0,1.0
1993-06-22,18.38,18.5,17.88,18.5,59000,3.54432267558649,3.56746297597117,3.447904757317,3.56746297597117,305959.727501548,0.0,1.0
1993-06-23,18.25,18.38,18.0,18.0,19400,3.51925401683643,3.54432267558649,3.47104505770168,3.47104505770168,100603.707008983,0.0,1.0
1993-06-24,18.0,18.38,18.0,18.0,4600,3.47104505770168,3.54432267558649,3.47104505770168,3.47104505770168,23854.4872289342,0.0,1.0
1993-06-25,19.12,19.25,18.0,18.0,112000,3.68702119462534,3.71208985337541,3.47104505770168,3.47104505770168,580804.906443616,0.0,1.0
1993-06-28,19.5,19.62,19.0,19.0,54600,3.76029881251015,3.78343911289483,3.66388089424066,3.66388089424066,283142.391891263,0.0,1.0
1993-06-29,18.88,19.62,18.88,19.5,89100,3.64074059385598,3.78343911289483,3.64074059385598,3.76029881251015,462051.04610827,0.0,1.0
1993-06-30,18.5,19.0,18.5,18.88,20100,3.56746297597117,3.66388089424066,3.56746297597117,3.64074059385598,104233.737674256,0.0,1.0
1993-07-01,18.5,18.75,18.5,18.75,3100,3.56746297597117,3.61567193510592,3.56746297597117,3.61567193510592,16075.8500890644,0.0,1.0
1993-07-02,18.5,18.75,18.5,18.75,16500,3.56746297597117,3.61567193510592,3.56746297597117,3.61567193510592,85565.0085385685,0.0,1.0
1993-07-06,18.38,18.62,18.38,18.5,28100,3.54432267558649,3.59060327635585,3.54432267558649,3.56746297597117,145719.802420229,0.0,1.0
1993-07-07,18.25,18.62,17.75,18.62,25900,3.51925401683643,3.59060327635585,3.42283609856693,3.59060327635585,134311.134615086,0.0,1.0
1993-07-08,18.12,18.25,17.75,18.25,9300,3.49418535808636,3.51925401683643,3.42283609856693,3.51925401683643,48227.5502671931,0.0,1.0
1993-07-09,18.12,18.12,17.88,17.88,10100,3.49418535808636,3.49418535808636,3.447904757317,3.447904757317,52376.1567417903,0.0,1.0
1993-07-12,17.62,18.12,17.5,18.12,40900,3.39776743981687,3.49418535808636,3.37462713943219,3.49418535808636,212097.506013785,0.0,1.0
1993-07-13,17.25,17.62,17.25,17.5,8300,3.32641818029744,3.39776743981687,3.32641818029744,3.37462713943219,43041.7921739466,0.0,1.0
1993-07-14,17.38,17.5,17.0,17.5,4500,3.35148683904751,3.37462713943219,3.2782092211627,3.37462713943219,23335.9114196096,0.0,1.0
1993-07-15,17.38,17.38,17.0,17.0,16000,3.35148683904751,3.35148683904751,3.2782092211627,3.2782092211627,82972.1294919452,0.0,1.0
1993-07-16,18.5,18.88,17.38,17.38,87400,3.56746297597117,3.64074059385598,3.35148683904751,3.35148683904751,453235.25734975,0.0,1.0
1993-07-19,18.5,18.88,18.25,18.88,26200,3.56746297597117,3.64074059385598,3.51925401683643,3.64074059385598,135866.86204306,0.0,1.0
1993-07-20,19.12,19.12,18.38,18.38,95700,3.68702119462534,3.68702119462534,3.54432267558649,3.54432267558649,496277.049523697,0.0,1.0
1993-07-21,19.12,19.12,18.88,18.88,20200,3.68702119462534,3.68702119462534,3.64074059385598,3.64074059385598,104752.313483581,0.0,1.0
1993-07-22,19.25,19.5,18.88,18.88,40900,3.71208985337541,3.76029881251015,3.64074059385598,3.64074059385598,212097.506013785,0.0,1.0
1993-07-23,19.25,19.5,19.12,19.5,16100,3.71208985337541,3.76029881251015,3.68702119462534,3.76029881251015,83490.7053012698,0.0,1.0
1993-07-26,19.12,19.5,19.12,19.25,103000,3.68702119462534,3.76029881251015,3.68702119462534,3.71208985337541,534133.083604397,0.0,1.0
1993-07-27,19.5,19.5,19.12,19.5,106400,3.76753015638036,3.76753015638036,3.69411161999962,3.76753015638036,550705.611867844,0.0375,1.0
1993-07-28,19.38,19.5,19.12,19.5,18100,3.74434535541802,3.76753015638036,3.69411161999962,3.76753015638036,93682.0636730073,0.0,1.0
1993-07-29,19.38,19.38,19.12,19.12,2200,3.74434535541802,3.74434535541802,3.69411161999962,3.69411161999962,11386.7701701998,0.0,1.0
1993-07-30,19.12,19.38,19.12,19.38,1600,3.69411161999962,3.74434535541802,3.69411161999962,3.74434535541802,8281.28739650892,0.0,1.0
1993-08-02,20.12,20.25,19.0,19.12,97000,3.88731829468579,3.91243516239499,3.67092681903728,3.69411161999962,502053.048413354,0.0,1.0
1993-08-03,20.12,20.5,19.88,20.25,232700,3.88731829468579,3.96073683106654,3.84094869276111,3.91243516239499,1204409.73572977,0.0,1.0
1993-08-04,20.0,20.25,20.0,20.25,12000,3.86413349372345,3.91243516239499,3.86413349372345,3.91243516239499,62109.6554738169,0.0,1.0
1993-08-05,20.25,20.25,20.0,20.0,29700,3.91243516239499,3.91243516239499,3.86413349372345,3.86413349372345,153721.397297697,0.0,1.0
1993-08-06,20.12,20.38,20.0,20.0,25600,3.88731829468579,3.9375520301042,3.86413349372345,3.86413349372345,132500.598344143,0.0,1.0
1993-08-09,20.0,20.25,20.0,20.12,84200,3.86413349372345,3.91243516239499,3.86413349372345,3.88731829468579,435802.749241282,0.0,1.0
1993-08-10,20.0,20.25,20.0,20.0,7700,3.86413349372345,3.91243516239499,3.86413349372345,3.86413349372345,39853.6955956992,0.0,1.0
1993-08-11,20.0,20.25,20.0,20.0,41100,3.86413349372345,3.91243516239499,3.86413349372345,3.86413349372345,212725.569997823,0.0,1.0
1993-08-12,20.25,20.25,20.0,20.0,13000,3.91243516239499,3.91243516239499,3.86413349372345,3.86413349372345,67285.4600966351,0.0,1.0
1993-08-13,20.12,20.25,20.0,20.0,32100,3.88731829468579,3.91243516239499,3.86413349372345,3.86413349372345,166143.32839246,0.0,1.0
1993-08-16,20.12,20.25,20.0,20.25,107400,3.88731829468579,3.91243516239499,3.86413349372345,3.91243516239499,555881.416490662,0.0,1.0
1993-08-17,20.12,20.25,19.75,20.25,102400,3.88731829468579,3.91243516239499,3.81583182505191,3.91243516239499,530002.393376571,0.0,1.0
1993-08-18,20.0,20.12,19.75,19.75,72900,3.86413349372345,3.88731829468579,3.81583182505191,3.81583182505191,377316.157003438,0.0,1.0
1993-08-19,20.25,20.25,19.75,20.25,45900,3.91243516239499,3.91243516239499,3.81583182505191,3.91243516239499,237569.43218735,0.0,1.0
1993-08-20,20.75,20.75,20.0,20.0,69000,4.00903849973808,4.00903849973808,3.86413349372345,3.86413349372345,357130.518974447,0.0,1.0
1993-08-23,20.5,21.12,20.5,21.0,114200,3.96073683106654,4.08052496937196,3.96073683106654,4.05734016840962,591076.887925824,0.0,1.0
1993-08-24,21.38,21.75,20.5,20.88,191300,4.13075870479037,4.20224517442425,3.96073683106654,4.03415536744728,990131.424345098,0.0,1.0
1993-08-25,20.12,21.62,20.12,21.62,119500,3.88731829468579,4.17712830671505,3.88731829468579,4.17712830671505,618508.65242676,0.0,1.0
1993-08-26,20.0,20.12,19.75,20.0,27600,3.86413349372345,3.88731829468579,3.81583182505191,3.86413349372345,142852.207589779,0.0,1.0
1993-08-27,20.88,21.0,20.25,20.25,166400,4.03415536744728,4.05734016840962,3.91243516239499,3.91243516239499,861253.889236928,0.0,1.0
1993-08-30,21.12,21.12,20.88,21.12,8700,4.08052496937196,4.08052496937196,4.03415536744728,4.08052496937196,45029.5002185173,0.0,1.0
1993-08-31,20.38,21.25,20.12,21.0,52400,3.9375520301042,4.10564183708117,3.88731829468579,4.05734016840962,271212.162235667,0.0,1.0
1993-09-01,20.5,20.75,20.38,20.5,88600,3.96073683106654,4.00903849973808,3.9375520301042,3.96073683106654,458576.289581681,0.0,1.0
1993-09-02,20.62,20.62,20.38,20.62,68300,3.98392163202888,3.98392163202888,3.9375520301042,3.98392163202888,353507.455738474,0.0,1.0
1993-09-03,20.38,20.75,20.38,20.38,7200,3.9375520301042,4.00903849973808,3.9375520301042,3.9375520301042,37265.7932842901,0.0,1.0
1993-09-07,20.75,20.88,20.5,20.5,9200,4.00903849973808,4.03415536744728,3.96073683106654,3.96073683106654,47617.4025299263,0.0,1.0
1993-09-08,20.5,20.75,20.25,20.75,10000,3.96073683106654,4.00903849973808,3.91243516239499,4.00903849973808,51758.0462281807,0.0,1.0
1993-09-09,20.5,20.62,20.25,20.25,8300,3.96073683106654,3.98392163202888,3.91243516239499,3.91243516239499,42959.17836939,0.0,1.0
1993-09-10,20.25,20.5,20.0,20.5,19900,3.91243516239499,3.96073683106654,3.86413349372345,3.96073683106654,102998.51199408,0.0,1.0
1993-09-13,20.12,20.12,20.0,20.0,5700,3.88731829468579,3.88731829468579,3.86413349372345,3.86413349372345,29502.086350063,0.0,1.0
1993-09-14,18.88,20.12,18.88,20.0,101200,3.64774201807494,3.88731829468579,3.64774201807494,3.86413349372345,523791.427829189,0.0,1.0
1993-09-15,19.38,19.62,18.75,18.88,44100,3.74434535541802,3.79071495734271,3.62262515036574,3.64774201807494,228252.983866277,0.0,1.0
1993-09-16,19.5,19.62,19.38,19.62,4200,3.76753015638036,3.79071495734271,3.74434535541802,3.79071495734271,21738.3794158359,0.0,1.0
1993-09-17,19.62,19.62,19.25,19.62,2600,3.79071495734271,3.79071495734271,3.71922848770882,3.79071495734271,13457.092019327,0.0,1.0
1993-09-20,19.5,19.62,19.25,19.62,14900,3.76753015638036,3.79071495734271,3.71922848770882,3.79071495734271,77119.4888799894,0.0,1.0
1993-09-21,19.12,19.62,19.12,19.62,25500,3.69411161999962,3.79071495734271,3.69411161999962,3.79071495734271,131983.017881861,0.0,1.0
1993-09-22,19.12,19.5,19.12,19.5,1200,3.69411161999962,3.76753015638036,3.69411161999962,3.76753015638036,6210.96554738169,0.0,1.0
1993-09-23,19.75,19.75,19.12,19.5,29000,3.81583182505191,3.81583182505191,3.69411161999962,3.76753015638036,150098.334061724,0.0,1.0
1993-09-24,19.75,19.75,19.5,19.75,12100,3.81583182505191,3.81583182505191,3.76753015638036,3.81583182505191,62627.2359360987,0.0,1.0
1993-09-27,19.62,19.88,19.62,19.75,80800,3.79071495734271,3.84094869276111,3.79071495734271,3.81583182505191,418205.0135237,0.0,1.0
1993-09-28,20.25,20.38,19.75,20.0,43700,3.91243516239499,3.9375520301042,3.81583182505191,3.86413349372345,226182.66201715,0.0,1.0
1993-09-29,20.88,21.12,20.12,20.5,85500,4.03415536744728,4.08052496937196,3.88731829468579,3.96073683106654,442531.295250946,0.0,1.0
1993-09-30,21.38,21.5,20.88,21.12,91900,4.13075870479037,4.15394350575271,4.03415536744728,4.08052496937196,475656.444836981,0.0,1.0
1993-10-01,21.75,21.88,21.25,21.25,114000,4.20224517442425,4.22736204213346,4.10564183708117,4.10564183708117,590041.727001261,0.0,1.0
1993-10-04,21.5,21.88,21.5,21.5,28700,4.15394350575271,4.22736204213346,4.15394350575271,4.15394350575271,148545.592674879,0.0,1.0
1993-10-05,22.5,22.62,21.5,21.5,103200,4.34715018043888,4.37033498140122,4.15394350575271,4.15394350575271,534143.037074826,0.0,1.0
1993-10-06,22.5,22.88,22.25,22.25,78400,4.34715018043888,4.42056871681963,4.29884851176734,4.29884851176734,405783.082428937,0.0,1.0
1993-10-07,22.88,23.0,22.38,22.5,98900,4.42056871681963,4.44375351778197,4.32396537947654,4.34715018043888,511887.077196707,0.0,1.0
1993-10-08,23.25,23.25,22.88,22.88,74000,4.49205518645351,4.49205518645351,4.42056871681963,4.42056871681963,383009.542088538,0.0,1.0
1993-10-11,22.62,23.25,22.62,23.25,16800,4.37033498140122,4.49205518645351,4.37033498140122,4.49205518645351,86953.5176633438,0.0,1.0
1993-10-12,23.12,23.12,22.62,22.62,24100,4.46693831874431,4.46693831874431,4.37033498140122,4.37033498140122,124736.891409916,0.0,1.0
1993-10-13,23.25,23.25,22.88,22.88,28400,4.49205518645351,4.49205518645351,4.42056871681963,4.42056871681963,146992.851288033,0.0,1.0
1993-10-14,23.12,23.38,23.12,23.12,15700,4.46693831874431,4.51717205416271,4.46693831874431,4.46693831874431,81260.1325782438,0.0,1.0
1993-10-15,22.75,23.5,22.62,23.25,74500,4.39545184911043,4.54035685512506,4.37033498140122,4.49205518645351,385597.444399946,0.0,1.0
1993-10-18,22.62,23.0,22.62,22.75,4200,4.37033498140122,4.44375351778197,4.37033498140122,4.39545184911043,21738.3794158359,0.0,1.0
1993-10-19,22.5,23.0,22.5,23.0,12500,4.34715018043888,4.44375351778197,4.34715018043888,4.44375351778197,64697.557785226,0.0,1.0
1993-10-20,22.62,22.88,22.5,22.5,7700,4.37033498140122,4.42056871681963,4.34715018043888,4.34715018043888,39853.6955956992,0.0,1.0
1993-10-21,22.12,22.75,22.12,22.75,10300,4.27373164405814,4.39545184911043,4.27373164405814,4.39545184911043,53310.7876150261,0.0,1.0
1993-10-22,22.5,22.5,22.12,22.12,4500,4.34715018043888,4.34715018043888,4.27373164405814,4.27373164405814,23291.1208026814,0.0,1.0
1993-10-25,21.88,22.12,21.62,22.12,23500,4.22736204213346,4.27373164405814,4.17712830671505,4.27373164405814,121631.408636225,0.0,1.0
1993-10-26,21.62,22.0,21.5,21.62,12700,4.18437355701578,4.25791943822142,4.16114854189821,4.18437355701578,65618.9023897334,0.0375,1.0
1993-10-27,21.62,21.62,21.38,21.5,6100,4.18437355701578,4.18437355701578,4.13792352678064,4.16114854189821,31517.7405179034,0.0,1.0
1993-10-28,21.5,21.62,21.25,21.62,7500,4.16114854189821,4.18437355701578,4.1127630937366,4.18437355701578,38751.3203088977,0.0,1.0
1993-10-29,21.25,21.62,21.25,21.62,11800,4.1127630937366,4.18437355701578,4.1127630937366,4.18437355701578,60968.7439526657,0.0,1.0
1993-11-01,21.5,21.5,21.25,21.25,6800,4.16114854189821,4.16114854189821,4.1127630937366,4.1127630937366,35134.5304134005,0.0,1.0
1993-11-02,21.38,21.38,21.12,21.25,12900,4.13792352678064,4.13792352678064,4.08760266069257,4.1127630937366,66652.270931304,0.0,1.0
1993-11-03,21.12,21.38,20.88,21.38,11300,4.08760266069257,4.13792352678064,4.04115263045743,4.13792352678064,58385.3225987391,0.0,1.0
1993-11-04,21.12,21.5,21.12,21.12,47000,4.08760266069257,4.16114854189821,4.08760266069257,4.08760266069257,242841.607269092,0.0,1.0
1993-11-05,21.38,21.38,21.0,21.12,1900,4.13792352678064,4.13792352678064,4.064377645575,4.08760266069257,9817.00114492074,0.0,1.0
1993-11-08,21.25,21.25,20.88,21.25,1600,4.1127630937366,4.1127630937366,4.04115263045743,4.1127630937366,8266.94833256484,0.0,1.0
1993-11-09,21.38,21.38,21.38,21.38,500,4.13792352678064,4.13792352678064,4.13792352678064,4.13792352678064,2583.42135392651,0.0,1.0
1993-11-10,21.38,21.38,21.0,21.38,3500,4.13792352678064,4.13792352678064,4.064377645575,4.13792352678064,18083.9494774856,0.0,1.0
1993-11-11,21.38,21.38,21.0,21.38,2800,4.13792352678064,4.13792352678064,4.064377645575,4.13792352678064,14467.1595819885,0.0,1.0
1993-11-12,21.38,21.38,21.12,21.38,3500,4.13792352678064,4.13792352678064,4.08760266069257,4.13792352678064,18083.9494774856,0.0,1.0
1993-11-15,20.88,21.38,20.5,21.38,71600,4.04115263045743,4.13792352678064,3.96760674925178,4.13792352678064,369945.937882276,0.0,1.0
1993-11-16,20.88,20.88,20.5,20.88,43600,4.04115263045743,4.04115263045743,3.96760674925178,4.04115263045743,225274.342062391,0.0,1.0
1993-11-17,20.75,21.12,20.62,21.0,7200,4.01599219741339,4.08760266069257,3.99083176436935,4.064377645575,37201.2674965417,0.0,1.0
1993-11-18,21.12,21.12,20.75,20.75,20200,4.08760266069257,4.08760266069257,4.01599219741339,4.01599219741339,104370.222698631,0.0,1.0
1993-11-19,20.62,21.0,20.62,20.75,48900,3.99083176436935,4.064377645575,3.99083176436935,4.01599219741339,252658.608414013,0.0,1.0
1993-11-22,20.5,20.88,20.5,20.62,16000,3.96760674925178,4.04115263045743,3.96760674925178,3.99083176436935,82669.4833256484,0.0,1.0
1993-11-23,20.75,21.0,20.5,20.88,10700,4.01599219741339,4.064377645575,3.96760674925178,4.04115263045743,55285.2169740273,0.0,1.0
1993-11-24,21.0,21.0,20.75,20.75,2500,4.064377645575,4.064377645575,4.01599219741339,4.01599219741339,12917.1067696325,0.0,1.0
1993-11-26,21.0,21.0,21.0,21.0,5100,4.064377645575,4.064377645575,4.064377645575,4.064377645575,26350.8978100504,0.0,1.0
1993-11-29,21.75,21.88,21.0,21.12,64700,4.20953399005982,4.23469442310385,4.064377645575,4.08760266069257,334294.72319809,0.0,1.0
1993-11-30,22.38,22.38,22.0,22.12,42300,4.33146531942707,4.33146531942707,4.25791943822142,4.281144453339,218557.446542183,0.0,1.0
1993-12-01,22.12,22.38,22.0,22.38,16900,4.281144453339,4.33146531942707,4.25791943822142,4.33146531942707,87319.641762716,0.0,1.0
1993-12-02,22.12,22.5,22.12,22.12,8000,4.281144453339,4.35469033454464,4.281144453339,4.281144453339,41334.7416628241,0.0,1.0
1993-12-03,22.12,22.5,22.12,22.25,4500,4.281144453339,4.35469033454464,4.281144453339,4.30630488638303,23250.7921853386,0.0,1.0
1993-12-06,22.25,22.5,22.12,22.5,6800,4.30630488638303,4.35469033454464,4.281144453339,4.35469033454464,35134.5304134006,0.0,1.0
1993-12-07,22.0,22.5,21.75,22.5,45500,4.25791943822142,4.35469033454464,4.20953399005982,4.35469033454464,235091.343207313,0.0,1.0
1993-12-08,21.88,22.12,21.5,22.12,31400,4.23469442310385,4.281144453339,4.16114854189821,4.281144453339,162238.861026585,0.0,1.0
1993-12-09,21.38,21.62,21.12,21.5,41000,4.13792352678064,4.18437355701578,4.08760266069257,4.16114854189821,211840.551021974,0.0,1.0
1993-12-10,21.38,21.62,21.38,21.62,9600,4.13792352678064,4.18437355701578,4.13792352678064,4.18437355701578,49601.689995389,0.0,1.0
1993-12-13,21.25,21.62,21.25,21.38,101400,4.1127630937366,4.18437355701578,4.1127630937366,4.13792352678064,523917.850576297,0.0,1.0
1993-12-14,21.25,21.62,21.12,21.25,18000,4.1127630937366,4.18437355701578,4.08760266069257,4.1127630937366,93003.1687413545,0.0,1.0
1993-12-15,21.75,22.0,21.12,21.12,43500,4.20953399005982,4.25791943822142,4.08760266069257,4.08760266069257,224757.657791606,0.0,1.0
1993-12-16,22.38,22.38,21.88,22.0,30900,4.33146531942707,4.33146531942707,4.23469442310385,4.25791943822142,159655.439672658,0.0,1.0
1993-12-17,22.38,22.62,22.12,22.5,18500,4.33146531942707,4.37791534966221,4.281144453339,4.35469033454464,95586.5900952808,0.0,1.0
1993-12-20,22.88,22.88,22.12,22.12,56600,4.42823621575028,4.42823621575028,4.281144453339,4.281144453339,292443.297264481,0.0,1.0
1993-12-21,22.62,23.0,22.5,22.5,47000,4.37791534966221,4.45146123086785,4.35469033454464,4.35469033454464,242841.607269092,0.0,1.0
1993-12-22,23.62,23.62,22.88,23.0,176500,4.57145714230864,4.57145714230864,4.42823621575028,4.45146123086785,911947.737936058,0.0,1.0
1993-12-23,23.88,24.12,23.38,23.38,133400,4.62177800839671,4.66822803863185,4.5250071120735,4.5250071120735,689256.817227593,0.0,1.0
1993-12-27,24.5,24.5,23.88,24.12,72400,4.7417739198375,4.7417739198375,4.62177800839671,4.66822803863185,374079.412048558,0.0,1.0
1993-12-28,24.38,24.62,24.25,24.5,71400,4.71854890471992,4.76499893495507,4.69338847167589,4.7417739198375,368912.569340706,0.0,1.0
1993-12-29,24.5,24.62,24.12,24.62,50200,4.7417739198375,4.76499893495507,4.66822803863185,4.76499893495507,259375.503934221,0.0,1.0
1993-12-30,24.5,24.5,24.12,24.5,55300,4.7417739198375,4.7417739198375,4.66822803863185,4.7417739198375,285726.401744272,0.0,1.0
1993-12-31,24.5,24.5,24.25,24.5,24700,4.7417739198375,4.7417739198375,4.69338847167589,4.7417739198375,127621.01488397,0.0,1.0
1994-01-03,24.25,24.5,24.25,24.5,86300,4.69338847167589,4.7417739198375,4.69338847167589,4.7417739198375,445898.525687716,0.0,1.0
1994-01-04,24.25,24.5,24.12,24.25,49500,4.69338847167589,4.7417739198375,4.66822803863185,4.69338847167589,255758.714038724,0.0,1.0
1994-01-05,23.62,24.38,23.5,24.12,41700,4.57145714230864,4.71854890471992,4.54823212719107,4.66822803863185,215457.340917471,0.0,1.0
1994-01-06,23.0,23.75,23.0,23.5,19500,4.45146123086785,4.59661757535268,4.45146123086785,4.54823212719107,100753.432803134,0.0,1.0
1994-01-07,23.0,23.12,22.75,23.12,21200,4.45146123086785,4.47468624598543,4.40307578270625,4.47468624598543,109537.065406484,0.0,1.0
1994-01-10,23.0,23.0,22.38,22.38,40600,4.45146123086785,4.45146123086785,4.33146531942707,4.33146531942707,209773.813938833,0.0,1.0
1994-01-11,23.0,23.0,22.75,23.0,53400,4.45146123086785,4.45146123086785,4.40307578270625,4.45146123086785,275909.400599352,0.0,1.0
1994-01-12,23.38,23.38,23.0,23.0,98300,4.5250071120735,4.5250071120735,4.45146123086785,4.45146123086785,507900.638181951,0.0,1.0
1994-01-13,23.5,23.5,23.25,23.5,14000,4.54823212719107,4.54823212719107,4.49984667902946,4.54823212719107,72335.7979099423,0.0,1.0
1994-01-14,24.0,24.38,23.5,23.5,158700,4.64500302351428,4.71854890471992,4.54823212719107,4.54823212719107,819977.937736275,0.0,1.0
1994-01-17,24.62,24.62,23.88,24.25,85400,4.76499893495507,4.76499893495507,4.62177800839671,4.69338847167589,441248.367250648,0.0,1.0
1994-01-18,24.75,25.0,24.25,24.62,92000,4.7901593679991,4.83854481616071,4.69338847167589,4.76499893495507,475349.529122478,0.0,1.0
1994-01-19,25.38,25.38,24.75,25.0,174000,4.91209069736635,4.91209069736635,4.7901593679991,4.83854481616071,899030.631166426,0.0,1.0
1994-01-20,25.5,25.62,25.0,25.38,84500,4.93531571248392,4.9585407276015,4.83854481616071,4.91209069736635,436598.208813581,0.0,1.0
1994-01-21,25.25,25.62,25.25,25.62,23500,4.88693026432232,4.9585407276015,4.88693026432232,4.9585407276015,121420.803634546,0.0,1.0
1994-01-24,25.25,25.5,25.0,25.5,113100,4.88693026432232,4.93531571248392,4.83854481616071,4.93531571248392,584369.910258176,0.0,1.0
1994-01-25,25.25,25.38,25.0,25.0,66900,4.88693026432232,4.91209069736635,4.83854481616071,4.83854481616071,345661.777155367,0.0,1.0
1994-01-26,25.25,25.38,25.0,25.38,47800,4.89418808154656,4.91938588157036,4.84573077380847,4.91938588157036,246608.830696716,0.0375,1.0
1994-01-27,25.0,25.25,25.0,25.25,122900,4.84573077380847,4.89418808154656,4.84573077380847,4.89418808154656,634063.29064072,0.0,1.0
1994-01-28,25.12,25.25,25.0,25.12,50000,4.86899028152275,4.89418808154656,4.84573077380847,4.86899028152275,257959.027925435,0.0,1.0
1994-01-31,25.0,25.25,24.75,25.25,53200,4.84573077380847,4.89418808154656,4.79727346607039,4.89418808154656,274468.405712663,0.0,1.0
1994-02-01,24.88,25.0,24.75,25.0,16000,4.82247126609419,4.84573077380847,4.79727346607039,4.84573077380847,82546.8889361393,0.0,1.0
1994-02-02,24.62,24.75,24.38,24.75,277600,4.77207566604659,4.79727346607039,4.72555665061802,4.79727346607039,1432188.52304201,0.0,1.0
1994-02-03,24.38,24.88,24.38,24.38,15900,4.72555665061802,4.82247126609419,4.72555665061802,4.72555665061802,82030.9708802884,0.0,1.0
1994-02-04,23.88,24.75,23.88,24.75,24800,4.62864203514185,4.79727346607039,4.62864203514185,4.79727346607039,127947.677851016,0.0,1.0
1994-02-07,23.5,23.75,23.25,23.75,42300,4.55498692737997,4.60344423511805,4.50652961964188,4.60344423511805,218233.337624918,0.0,1.0
1994-02-08,23.12,23.62,23.12,23.62,12600,4.48133181961808,4.57824643509425,4.48133181961808,4.57824643509425,65005.6750372096,0.0,1.0
1994-02-09,23.62,23.75,23.12,23.12,64900,4.57824643509425,4.60344423511805,4.48133181961808,4.48133181961808,334830.818247214,0.0,1.0
1994-02-10,23.62,23.88,23.62,23.88,7000,4.57824643509425,4.62864203514185,4.57824643509425,4.62864203514185,36114.2639095609,0.0,1.0
1994-02-11,23.62,23.75,23.5,23.62,8400,4.57824643509425,4.60344423511805,4.55498692737997,4.57824643509425,43337.116691473,0.0,1.0
1994-02-14,23.75,23.75,23.38,23.5,27300,4.60344423511805,4.60344423511805,4.53172741966568,4.55498692737997,140845.629247288,0.0,1.0
1994-02-15,23.88,23.88,23.62,23.75,28900,4.62864203514185,4.62864203514185,4.57824643509425,4.60344423511805,149100.318140902,0.0,1.0
1994-02-16,12.38,12.5,11.88,12.25,39900,4.79921175837991,4.84573077380847,4.60538252742757,4.7488161583323,102925.652142249,0.0,2.0
1994-02-17,12.38,12.5,12.25,12.5,54500,4.79921175837991,4.84573077380847,4.7488161583323,4.84573077380847,140587.670219362,0.0,1.0
1994-02-18,12.38,12.5,12.0,12.5,77600,4.79921175837991,4.84573077380847,4.65190154285613,4.84573077380847,200176.205670138,0.0,1.0
1994-02-22,12.25,12.38,12.0,12.38,61300,4.7488161583323,4.79921175837991,4.65190154285613,4.79921175837991,158128.884118292,0.0,1.0
1994-02-23,12.13,12.25,12.0,12.25,40900,4.70229714290374,4.7488161583323,4.65190154285613,4.7488161583323,105505.242421503,0.0,1.0
1994-02-24,11.25,12.0,11.0,12.0,144500,4.36115769642763,4.65190154285613,4.26424308095146,4.65190154285613,372750.795352253,0.0,1.0
1994-02-25,11.63,11.88,11.25,11.25,52300,4.5084679119514,4.60538252742757,4.36115769642763,4.36115769642763,134912.571605003,0.0,1.0
1994-02-28,11.63,12.13,11.63,11.88,51000,4.5084679119514,4.70229714290374,4.5084679119514,4.60538252742757,131559.104241972,0.0,1.0
1994-03-01,12.25,12.38,12.0,12.25,211100,4.7488161583323,4.79921175837991,4.65190154285613,4.7488161583323,544551.507950594,0.0,1.0
1994-03-02,12.75,12.75,12.0,12.13,59200,4.94264538928464,4.94264538928464,4.65190154285613,4.70229714290374,152711.744531858,0.0,1.0
1994-03-03,13.38,13.5,12.75,12.75,110700,5.18687022028459,5.23338923571315,4.94264538928464,4.94264538928464,285560.643913457,0.0,1.0
1994-03-04,12.75,13.38,12.63,13.38,97400,4.94264538928464,5.18687022028459,4.89612637385608,5.18687022028459,251252.093199374,0.0,1.0
1994-03-07,12.88,12.88,12.63,12.88,104900,4.99304098933225,4.99304098933225,4.89612637385608,4.99304098933225,270599.020293781,0.0,1.0
1994-03-08,12.38,12.88,12.38,12.88,81000,4.79921175837991,4.99304098933225,4.79921175837991,4.99304098933225,208946.812619603,0.0,1.0
1994-03-09,12.75,12.75,12.5,12.5,85000,4.94264538928464,4.94264538928464,4.84573077380847,4.84573077380847,219265.17373662,0.0,1.0
1994-03-10,12.63,12.75,12.5,12.75,26600,4.89612637385608,4.94264538928464,4.84573077380847,4.94264538928464,68617.1014281657,0.0,1.0
1994-03-11,12.63,12.75,12.38,12.75,39700,4.89612637385608,4.94264538928464,4.79921175837991,4.94264538928464,102409.734086398,0.0,1.0
1994-03-14,12.25,12.63,12.13,12.63,243600,4.7488161583323,4.89612637385608,4.70229714290374,4.89612637385608,628388.19202636,0.0,1.0
1994-03-15,12.25,12.5,12.13,12.38,228300,4.7488161583323,4.84573077380847,4.70229714290374,4.79921175837991,588920.460753769,0.0,1.0
1994-03-16,12.25,12.38,12.13,12.13,280100,4.7488161583323,4.79921175837991,4.70229714290374,4.70229714290374,722543.237219144,0.0,1.0
1994-03-17,12.75,13.13,12.25,12.38,122300,4.94264538928464,5.08995560480842,4.7488161583323,4.79921175837991,315483.891152807,0.0,1.0
1994-03-18,13.13,13.13,12.88,13.13,53600,5.08995560480842,5.08995560480842,4.99304098933225,5.08995560480842,138266.038968033,0.0,1.0
1994-03-21,13.5,13.5,12.88,13.13,200300,5.23338923571315,5.23338923571315,4.99304098933225,5.08995560480842,516691.932934647,0.0,1.0
1994-03-22,13.38,13.88,13.38,13.63,283300,5.18687022028459,5.38069945123693,5.18687022028459,5.28378483576076,730797.926112757,0.0,1.0
1994-03-23,13.63,13.75,13.25,13.75,35900,5.28378483576076,5.33030385118932,5.13647462023698,5.33030385118932,92607.2910252312,0.0,1.0
1994-03-24,13.25,13.63,13.0,13.63,152900,5.13647462023698,5.28378483576076,5.03956000476081,5.28378483576076,394419.35369799,0.0,1.0
1994-03-25,13.13,13.25,13.0,13.25,46100,5.08995560480842,5.13647462023698,5.03956000476081,5.13647462023698,118919.111873626,0.0,1.0
1994-03-28,13.0,13.13,12.5,13.13,120300,5.03956000476081,5.08995560480842,4.84573077380847,5.08995560480842,310324.710594298,0.0,1.0
1994-03-29,12.88,13.0,12.75,13.0,91400,4.99304098933225,5.03956000476081,4.94264538928464,5.03956000476081,235774.551523848,0.0,1.0
1994-03-30,13.0,13.0,12.63,12.63,76600,5.03956000476081,5.03956000476081,4.89612637385608,4.89612637385608,197596.615390883,0.0,1.0
1994-03-31,12.13,13.0,11.38,12.63,136500,4.70229714290374,5.03956000476081,4.41155329647524,4.89612637385608,352114.073118219,0.0,1.0
1994-04-04,11.75,11.88,11.38,11.88,203100,4.55498692737997,4.60538252742757,4.41155329647524,4.60538252742757,523914.785716558,0.0,1.0
1994-04-05,11.63,12.0,11.63,11.88,143500,4.5084679119514,4.65190154285613,4.5084679119514,4.60538252742757,370171.205073,0.0,1.0
1994-04-06,11.5,11.75,11.5,11.75,65000,4.4580723119038,4.55498692737997,4.4580723119038,4.55498692737997,167673.368151533,0.0,1.0
1994-04-07,11.38,11.75,11.25,11.75,80300,4.41155329647524,4.55498692737997,4.36115769642763,4.55498692737997,207141.099424124,0.0,1.0
1994-04-08,11.13,11.38,10.88,11.38,97600,4.31463868099907,4.41155329647524,4.2177240655229,4.41155329647524,251768.011255224,0.0,1.0
1994-04-11,11.25,11.25,10.88,11.13,59900,4.36115769642763,4.36115769642763,4.2177240655229,4.31463868099907,154517.457727335,0.0,1.0
1994-04-12,11.38,11.38,11.13,11.25,60200,4.41155329647524,4.41155329647524,4.31463868099907,4.36115769642763,155291.334811112,0.0,1.0
1994-04-13,11.38,11.38,11.13,11.38,122700,4.41155329647524,4.41155329647524,4.31463868099907,4.41155329647524,316515.727264508,0.0,1.0
1994-04-14,11.13,11.25,10.88,11.0,63800,4.31463868099907,4.36115769642763,4.2177240655229,4.26424308095146,164577.859816427,0.0,1.0
1994-04-15,11.38,11.38,11.13,11.13,101100,4.41155329647524,4.41155329647524,4.31463868099907,4.31463868099907,260796.577232615,0.0,1.0
1994-04-18,11.38,11.38,11.13,11.38,27100,4.41155329647524,4.41155329647524,4.31463868099907,4.41155329647524,69906.8965677928,0.0,1.0
1994-04-19,11.25,11.38,11.0,11.38,26400,4.36115769642763,4.41155329647524,4.26424308095146,4.41155329647524,68101.1833723148,0.0,1.0
1994-04-20,11.0,11.25,10.94,11.25,20800,4.26424308095146,4.36115769642763,4.24098357323718,4.36115769642763,53655.4778084904,0.0,1.0
1994-04-21,11.38,11.38,10.88,11.25,61300,4.41155329647524,4.41155329647524,4.2177240655229,4.36115769642763,158128.884118291,0.0,1.0
1994-04-22,11.63,11.75,11.13,11.38,92500,4.5084679119514,4.55498692737997,4.31463868099907,4.41155329647524,238612.100831028,0.0,1.0
1994-04-25,12.25,12.25,11.63,12.0,32900,4.7488161583323,4.7488161583323,4.5084679119514,4.65190154285613,84868.5201874682,0.0,1.0
1994-04-26,12.38,12.38,12.0,12.25,240400,4.80696492761801,4.80696492761801,4.65941673113215,4.75648791303074,619133.287805112,0.02,1.0
1994-04-28,12.25,12.25,12.0,12.25,102100,4.75648791303074,4.75648791303074,4.65941673113215,4.75648791303074,262951.367241689,0.0,1.0
1994-04-29,12.13,12.13,11.88,12.13,15900,4.70989374571942,4.70989374571942,4.61282256382083,4.70989374571942,40949.3314313697,0.0,1.0
1994-05-02,12.0,12.13,11.75,12.13,23700,4.65941673113215,4.70989374571942,4.56234554923357,4.70989374571942,61037.6826995889,0.0,1.0
1994-05-03,11.5,12.0,11.5,12.0,57500,4.46527436733498,4.65941673113215,4.46527436733498,4.65941673113215,148087.204861872,0.0,1.0
1994-05-04,11.5,11.75,11.5,11.75,59200,4.46527436733498,4.56234554923357,4.46527436733498,4.56234554923357,152465.435266484,0.0,1.0
1994-05-05,11.75,11.75,11.5,11.75,11500,4.56234554923357,4.56234554923357,4.46527436733498,4.56234554923357,29617.4409723743,0.0,1.0
1994-05-06,11.25,11.75,11.0,11.38,65500,4.36820318543639,4.56234554923357,4.27113200353781,4.41868020002366,168690.642060045,0.0,1.0
1994-05-09,11.0,11.25,10.75,11.25,40400,4.27113200353781,4.36820318543639,4.17406082163922,4.36820318543639,104047.357850776,0.0,1.0
1994-05-10,11.13,11.13,10.75,11.0,26200,4.32160901812507,4.32160901812507,4.17406082163922,4.27113200353781,67476.2568240181,0.0,1.0
1994-05-11,10.88,11.13,10.75,11.13,32300,4.22453783622649,4.32160901812507,4.17406082163922,4.32160901812507,83186.3776876253,0.0,1.0
1994-05-12,11.25,11.25,11.0,11.25,15600,4.36820318543639,4.36820318543639,4.27113200353781,4.36820318543639,40176.7025364383,0.0,1.0
1994-05-13,11.25,11.25,11.0,11.25,23200,4.36820318543639,4.36820318543639,4.27113200353781,4.36820318543639,59749.9678747031,0.0,1.0
1994-05-16,10.88,11.13,10.5,10.88,41200,4.22453783622649,4.32160901812507,4.07698963974063,4.22453783622649,106107.701570593,0.0,1.0
1994-05-17,10.88,10.88,10.63,10.88,39300,4.22453783622649,4.22453783622649,4.1274666543279,4.22453783622649,101214.385236027,0.0,1.0
1994-05-18,10.63,10.88,10.63,10.88,192700,4.1274666543279,4.22453783622649,4.1274666543279,4.22453783622649,496285.293511003,0.0,1.0
1994-05-19,10.75,10.88,10.5,10.88,63600,4.17406082163922,4.22453783622649,4.07698963974063,4.22453783622649,163797.325725479,0.0,1.0
1994-05-20,10.75,10.75,10.5,10.75,183600,4.17406082163922,4.17406082163922,4.07698963974063,4.17406082163922,472848.883698081,0.0,1.0
1994-05-23,10.63,10.75,10.5,10.75,176700,4.1274666543279,4.17406082163922,4.07698963974063,4.17406082163922,455078.419114656,0.0,1.0
1994-05-24,10.75,10.75,10.5,10.5,112200,4.17406082163922,4.17406082163922,4.07698963974063,4.07698963974063,288963.206704383,0.0,1.0
1994-05-25,10.63,10.75,10.5,10.75,151900,4.1274666543279,4.17406082163922,4.07698963974063,4.17406082163922,391207.763800318,0.0,1.0
1994-05-26,10.63,10.75,10.5,10.63,220000,4.1274666543279,4.17406082163922,4.07698963974063,4.1274666543279,566594.52294977,0.0,1.0
1994-05-27,10.75,10.75,10.5,10.75,33200,4.17406082163922,4.17406082163922,4.07698963974063,4.17406082163922,85504.2643724199,0.0,1.0
1994-05-31,10.75,10.75,10.5,10.75,139800,4.17406082163922,4.17406082163922,4.07698963974063,4.17406082163922,360045.065038081,0.0,1.0
1994-06-01,10.75,10.75,10.5,10.75,112100,4.17406082163922,4.17406082163922,4.07698963974063,4.17406082163922,288705.663739406,0.0,1.0
1994-06-02,10.63,10.75,10.38,10.75,177200,4.1274666543279,4.17406082163922,4.03039547242931,4.17406082163922,456366.133939542,0.0,1.0
1994-06-03,10.5,10.63,10.38,10.5,228200,4.07698963974063,4.1274666543279,4.03039547242931,4.07698963974063,587713.046077899,0.0,1.0
1994-06-06,10.63,10.63,10.38,10.63,74400,4.1274666543279,4.1274666543279,4.03039547242931,4.1274666543279,191611.965943013,0.0,1.0
1994-06-07,11.5,11.5,10.38,10.63,69200,4.46527436733498,4.46527436733498,4.03039547242931,4.1274666543279,178219.7317642,0.0,1.0
1994-06-08,11.88,12.0,11.25,11.5,38000,4.61282256382083,4.65941673113215,4.36820318543639,4.46527436733498,97866.326691324,0.0,1.0
1994-06-09,11.69,11.88,11.5,11.88,13300,4.53904846557791,4.61282256382083,4.46527436733498,4.61282256382083,34253.2143419634,0.0,1.0
1994-06-10,11.88,12.25,11.63,11.88,53400,4.61282256382083,4.75648791303074,4.51575138192225,4.61282256382083,137527.943297808,0.0,1.0
1994-06-13,12.0,12.25,11.88,11.88,30900,4.65941673113215,4.75648791303074,4.61282256382083,4.61282256382083,79580.7761779451,0.0,1.0
1994-06-14,12.25,12.63,12.0,12.25,32900,4.75648791303074,4.90403610951659,4.65941673113215,4.75648791303074,84731.6354774884,0.0,1.0
1994-06-15,12.63,12.63,12.25,12.38,87200,4.90403610951659,4.90403610951659,4.75648791303074,4.80696492761801,224577.465460091,0.0,1.0
1994-06-16,12.5,12.63,12.44,12.63,17600,4.85355909492933,4.90403610951659,4.83026201127367,4.90403610951659,45327.5618359816,0.0,1.0
1994-06-17,12.31,12.5,12.0,12.5,383200,4.7797849966864,4.85355909492933,4.65941673113215,4.85355909492933,986904.641792509,0.0,1.0
1994-06-20,12.13,12.25,12.0,12.13,31600,4.70989374571942,4.75648791303074,4.65941673113215,4.70989374571942,81383.5769327851,0.0,1.0
1994-06-21,12.0,12.38,12.0,12.13,65500,4.65941673113215,4.80696492761801,4.65941673113215,4.70989374571942,168690.642060045,0.0,1.0
1994-06-22,12.0,12.25,12.0,12.0,42300,4.65941673113215,4.75648791303074,4.65941673113215,4.65941673113215,108940.674185342,0.0,1.0
1994-06-23,11.5,12.25,11.25,12.25,119100,4.46527436733498,4.75648791303074,4.36820318543639,4.75648791303074,306733.671287807,0.0,1.0
1994-06-24,11.13,11.38,10.94,11.38,27300,4.32160901812507,4.41868020002366,4.24783491988215,4.41868020002366,70309.229438767,0.0,1.0
1994-06-27,10.88,11.13,10.63,11.13,51300,4.22453783622649,4.32160901812507,4.1274666543279,4.32160901812507,132119.541033287,0.0,1.0
1994-06-28,10.75,11.13,10.63,10.88,66400,4.17406082163922,4.32160901812507,4.1274666543279,4.22453783622649,171008.52874484,0.0,1.0
1994-06-29,11.25,11.5,10.88,11.13,42700,4.36820318543639,4.46527436733498,4.22453783622649,4.32160901812507,109970.846045251,0.0,1.0
1994-06-30,11.38,11.38,11.13,11.38,21500,4.41868020002366,4.41868020002366,4.32160901812507,4.41868020002366,55371.7374700912,0.0,1.0
1994-07-01,11.5,11.5,11.25,11.38,27500,4.46527436733498,4.46527436733498,4.36820318543639,4.41868020002366,70824.3153687213,0.0,1.0
1994-07-05,11.63,11.63,11.25,11.38,48800,4.51575138192225,4.51575138192225,4.36820318543639,4.41868020002366,125680.966908858,0.0,1.0
1994-07-06,11.56,11.63,11.25,11.25,50500,4.48857145099064,4.51575138192225,4.36820318543639,4.36820318543639,130059.19731347,0.0,1.0
1994-07-07,11.38,11.63,11.25,11.5,47300,4.41868020002366,4.51575138192225,4.36820318543639,4.46527436733498,121817.822434201,0.0,1.0
1994-07-08,11.0,11.44,11.0,11.38,39700,4.27113200353781,4.44197728367932,4.27113200353781,4.41868020002366,102244.557095936,0.0,1.0
1994-07-11,11.0,11.25,11.0,11.25,45000,4.27113200353781,4.36820318543639,4.27113200353781,4.36820318543639,115894.334239726,0.0,1.0
1994-07-12,11.0,11.25,10.75,11.25,48200,4.27113200353781,4.36820318543639,4.17406082163922,4.36820318543639,124135.709118995,0.0,1.0
1994-07-13,11.31,11.5,10.75,11.0,120900,4.39150026909206,4.46527436733498,4.17406082163922,4.27113200353781,311369.444657396,0.0,1.0
1994-07-14,11.38,11.5,11.38,11.5,62400,4.41868020002366,4.46527436733498,4.41868020002366,4.46527436733498,160706.810145753,0.0,1.0
1994-07-15,11.25,11.5,11.25,11.5,447400,4.36820318543639,4.46527436733498,4.36820318543639,4.46527436733498,1152247.22530785,0.0,1.0
1994-07-18,11.38,11.38,11.25,11.38,415600,4.41868020002366,4.41868020002366,4.36820318543639,4.41868020002366,1070348.56244511,0.0,1.0
1994-07-19,11.5,11.75,11.25,11.38,335400,4.46527436733498,4.56234554923357,4.36820318543639,4.41868020002366,863799.104533422,0.0,1.0
1994-07-20,11.88,12.13,11.5,11.75,43700,4.61282256382083,4.70989374571942,4.46527436733498,4.56234554923357,112546.275695023,0.0,1.0
1994-07-21,12.13,12.13,11.75,12.13,71800,4.70989374571942,4.70989374571942,4.56234554923357,4.70989374571942,184915.848853607,0.0,1.0
1994-07-22,12.0,12.0,11.75,12.0,11100,4.65941673113215,4.65941673113215,4.56234554923357,4.65941673113215,28587.2691124657,0.0,1.0
1994-07-25,11.63,12.0,11.63,12.0,8100,4.51575138192225,4.65941673113215,4.51575138192225,4.65941673113215,20860.9801631506,0.0,1.0
1994-07-26,12.25,12.25,11.88,12.0,74000,4.76425360758263,4.76425360758263,4.62035370270054,4.66702394212176,190271.147311983,0.02,1.0
1994-07-27,12.25,12.25,12.0,12.25,114900,4.76425360758263,4.76425360758263,4.66702394212176,4.76425360758263,295434.52467766,0.0,1.0
1994-07-28,12.25,12.25,12.0,12.25,105400,4.76425360758263,4.76425360758263,4.66702394212176,4.76425360758263,271007.823333554,0.0,1.0
1994-07-29,12.25,12.25,12.0,12.25,4500,4.76425360758263,4.76425360758263,4.66702394212176,4.76425360758263,11570.5427419449,0.0,1.0
1994-08-01,12.0,12.25,11.88,12.25,15300,4.66702394212176,4.76425360758263,4.62035370270054,4.76425360758263,39339.8453226127,0.0,1.0
1994-08-02,12.0,12.13,11.88,12.13,10200,4.66702394212176,4.71758336816141,4.62035370270054,4.71758336816141,26226.5635484084,0.0,1.0
1994-08-03,11.75,12.0,11.5,12.0,48900,4.56979427666089,4.66702394212176,4.47256461120002,4.66702394212176,125733.231129135,0.0,1.0
1994-08-04,11.75,12.13,11.5,11.75,35500,4.56979427666089,4.71758336816141,4.47256461120002,4.56979427666089,91278.7260753431,0.0,1.0
1994-08-05,12.0,12.0,11.75,12.0,3900,4.66702394212176,4.66702394212176,4.56979427666089,4.66702394212176,10027.8037096856,0.0,1.0
1994-08-08,11.88,12.0,11.63,12.0,13400,4.62035370270054,4.66702394212176,4.52312403723967,4.66702394212176,34454.5050537915,0.0,1.0
1994-08-09,11.88,11.88,11.63,11.63,5700,4.62035370270054,4.62035370270054,4.52312403723967,4.52312403723967,14656.0208064635,0.0,1.0
1994-08-10,12.0,12.0,11.63,12.0,4700,4.66702394212176,4.66702394212176,4.52312403723967,4.66702394212176,12084.7890860313,0.0,1.0
1994-08-11,11.63,12.0,11.63,12.0,4100,4.52312403723967,4.66702394212176,4.52312403723967,4.66702394212176,10542.050053772,0.0,1.0
1994-08-12,12.0,12.0,11.75,11.88,8000,4.66702394212176,4.66702394212176,4.56979427666089,4.62035370270054,20569.8537634576,0.0,1.0
1994-08-15,11.63,12.0,11.63,12.0,70000,4.52312403723967,4.66702394212176,4.52312403723967,4.66702394212176,179986.220430254,0.0,1.0
1994-08-16,11.38,12.0,11.25,12.0,95800,4.4258943717788,4.66702394212176,4.37533494573915,4.66702394212176,246323.998817405,0.0,1.0
1994-08-17,11.38,11.63,11.25,11.63,47000,4.4258943717788,4.52312403723967,4.37533494573915,4.52312403723967,120847.890860313,0.0,1.0
1994-08-18,11.13,11.5,11.0,11.5,71600,4.32866470631793,4.47256461120002,4.27810528027828,4.47256461120002,184100.191182946,0.0,1.0
1994-08-19,11.0,11.25,10.88,11.25,93900,4.27810528027828,4.37533494573915,4.23143504085706,4.37533494573915,241438.658548584,0.0,1.0
1994-08-22,11.13,11.13,10.88,11.13,112700,4.32866470631793,4.32866470631793,4.23143504085706,4.32866470631793,289777.814892709,0.0,1.0
1994-08-23,10.88,11.13,10.88,11.13,83000,4.23143504085706,4.32866470631793,4.23143504085706,4.32866470631793,213412.232795873,0.0,1.0
1994-08-24,11.25,11.25,11.0,11.0,243000,4.37533494573915,4.37533494573915,4.27810528027828,4.27810528027828,624809.308065025,0.0,1.0
1994-08-25,11.38,11.38,11.13,11.25,90400,4.4258943717788,4.4258943717788,4.32866470631793,4.37533494573915,232439.347527071,0.0,1.0
1994-08-26,11.13,11.5,11.13,11.38,127100,4.32866470631793,4.47256461120002,4.32866470631793,4.4258943717788,326803.551666933,0.0,1.0
1994-08-29,11.25,11.25,11.0,11.25,15400,4.37533494573915,4.37533494573915,4.27810528027828,4.37533494573915,39596.9684946559,0.0,1.0
1994-08-30,11.13,11.25,11.0,11.25,173600,4.32866470631793,4.37533494573915,4.27810528027828,4.37533494573915,446365.82666703,0.0,1.0
1994-08-31,11.25,11.25,11.13,11.25,128500,4.37533494573915,4.37533494573915,4.32866470631793,4.37533494573915,330403.276075538,0.0,1.0
1994-09-01,11.25,11.25,11.0,11.25,60300,4.37533494573915,4.37533494573915,4.27810528027828,4.37533494573915,155045.272742062,0.0,1.0
1994-09-02,11.13,11.25,11.0,11.25,51900,4.32866470631793,4.37533494573915,4.27810528027828,4.37533494573915,133446.926290431,0.0,1.0
1994-09-06,11.25,11.25,10.88,11.25,73900,4.37533494573915,4.37533494573915,4.23143504085706,4.37533494573915,190014.02413994,0.0,1.0
1994-09-07,11.0,11.25,10.88,11.0,130200,4.27810528027828,4.37533494573915,4.23143504085706,4.27810528027828,334774.370000272,0.0,1.0
1994-09-08,10.88,11.13,10.88,11.13,34200,4.23143504085706,4.32866470631793,4.23143504085706,4.32866470631793,87936.1248387813,0.0,1.0
1994-09-09,11.0,11.0,10.75,11.0,219200,4.27810528027828,4.27810528027828,4.18087561481741,4.27810528027828,563613.993118738,0.0,1.0
1994-09-12,10.66,11.0,10.63,11.0,151100,4.1458729352515,4.27810528027828,4.13420537539619,4.27810528027828,388513.112957305,0.0,1.0
1994-09-13,10.88,11.0,10.5,10.88,685900,4.23143504085706,4.27810528027828,4.08364594935654,4.23143504085706,1763607.83704445,0.0,1.0
1994-09-14,11.13,11.13,10.63,10.63,165800,4.32866470631793,4.32866470631793,4.13420537539619,4.13420537539619,426310.219247659,0.0,1.0
1994-09-15,11.13,11.13,10.88,11.13,82400,4.32866470631793,4.32866470631793,4.23143504085706,4.32866470631793,211869.493763613,0.0,1.0
1994-09-16,11.75,11.75,11.0,11.13,411000,4.56979427666089,4.56979427666089,4.27810528027828,4.32866470631793,1056776.23709763,0.0,1.0
1994-09-19,11.63,12.0,11.63,11.75,56000,4.52312403723967,4.66702394212176,4.52312403723967,4.56979427666089,143988.976344203,0.0,1.0
1994-09-20,11.75,11.88,11.63,11.88,90700,4.56979427666089,4.62035370270054,4.52312403723967,4.62035370270054,233210.717043201,0.0,1.0
1994-09-21,11.5,11.88,11.5,11.88,48300,4.47256461120002,4.62035370270054,4.47256461120002,4.62035370270054,124190.492096875,0.0,1.0
1994-09-22,11.13,11.75,11.13,11.5,238400,4.32866470631793,4.56979427666089,4.32866470631793,4.47256461120002,612981.642151037,0.0,1.0
1994-09-23,11.5,11.5,11.13,11.38,31400,4.47256461120002,4.47256461120002,4.32866470631793,4.4258943717788,80736.6760215711,0.0,1.0
1994-09-26,11.63,11.63,11.13,11.13,411100,4.52312403723967,4.52312403723967,4.32866470631793,4.32866470631793,1057033.36026968,0.0,1.0
1994-09-27,11.5,11.75,11.38,11.75,25800,4.47256461120002,4.56979427666089,4.4258943717788,4.56979427666089,66337.7783871508,0.0,1.0
1994-09-28,11.63,11.75,11.38,11.63,58200,4.52312403723967,4.56979427666089,4.4258943717788,4.52312403723967,149645.686129154,0.0,1.0
1994-09-29,12.0,12.13,11.38,11.38,68200,4.66702394212176,4.71758336816141,4.4258943717788,4.4258943717788,175358.003333476,0.0,1.0
1994-09-30,12.06,12.13,11.88,11.88,858400,4.69035906183237,4.71758336816141,4.62035370270054,4.62035370270054,2207145.308819,0.0,1.0
1994-10-03,12.5,12.5,11.88,12.13,86500,4.8614832730435,4.8614832730435,4.62035370270054,4.71758336816141,222411.543817385,0.0,1.0
1994-10-04,11.94,12.5,11.94,12.5,269800,4.64368882241115,4.8614832730435,4.64368882241115,4.8614832730435,693718.318172608,0.0,1.0
1994-10-05,12.19,12.25,11.88,12.0,50800,4.74091848787202,4.76425360758263,4.62035370270054,4.66702394212176,130618.571397956,0.0,1.0
1994-10-06,12.25,12.25,12.0,12.25,6400,4.76425360758263,4.76425360758263,4.66702394212176,4.76425360758263,16455.8830107661,0.0,1.0
1994-10-07,12.63,12.63,12.0,12.0,195300,4.91204269908315,4.91204269908315,4.66702394212176,4.66702394212176,502161.555000409,0.0,1.0
1994-10-10,13.06,13.25,12.38,12.75,84800,5.07927772367585,5.15317226942611,4.81481303362228,4.95871293850437,218040.449892651,0.0,1.0
1994-10-11,13.31,13.38,12.88,13.0,85000,5.17650738913672,5.20373169546576,5.00927236454402,5.05594260396524,218554.696236737,0.0,1.0
1994-10-12,13.75,13.75,13.13,13.25,124500,5.34763160034785,5.34763160034785,5.10650203000489,5.15317226942611,320118.349193809,0.0,1.0
1994-10-13,13.75,14.0,13.5,13.5,293800,5.34763160034785,5.44486126580872,5.25040193488698,5.25040193488698,755427.87946298,0.0,1.0
1994-10-14,13.88,13.88,13.5,13.75,49000,5.3981910263875,5.3981910263875,5.25040193488698,5.34763160034785,125990.354301178,0.0,1.0
1994-10-17,14.0,14.38,13.5,13.88,197500,5.44486126580872,5.59265035730924,5.25040193488698,5.3981910263875,507818.264785359,0.0,1.0
1994-10-18,13.88,14.0,13.75,14.0,145000,5.3981910263875,5.44486126580872,5.34763160034785,5.44486126580872,372828.599462669,0.0,1.0
1994-10-19,13.88,13.88,13.63,13.88,19800,5.3981910263875,5.3981910263875,5.30096136092663,5.3981910263875,50910.3880645576,0.0,1.0
1994-10-20,13.5,13.88,13.5,13.88,67600,5.25040193488698,5.3981910263875,5.25040193488698,5.3981910263875,173815.264301217,0.0,1.0
1994-10-21,13.5,13.63,13.38,13.63,17500,5.25040193488698,5.30096136092663,5.20373169546576,5.30096136092663,44996.5551075635,0.0,1.0
1994-10-24,13.63,13.88,13.5,13.63,188200,5.30096136092663,5.3981910263875,5.25040193488698,5.30096136092663,483905.80978534,0.0,1.0
1994-10-25,13.75,13.88,13.63,13.88,145800,5.34763160034785,5.3981910263875,5.30096136092663,5.3981910263875,374885.584839015,0.0,1.0
1994-10-26,13.75,13.88,13.63,13.88,129800,5.35540997358472,5.4060429406077,5.30867185017889,5.4060429406077,333261.133844689,0.02,1.0
1994-10-27,13.75,13.88,13.63,13.75,51800,5.35540997358472,5.4060429406077,5.30867185017889,5.35540997358472,132996.353876386,0.0,1.0
1994-10-28,13.38,13.75,13.38,13.75,26600,5.21130075975007,5.35540997358472,5.21130075975007,5.35540997358472,68295.4249635496,0.0,1.0
1994-10-31,13.13,13.75,13.13,13.38,49600,5.11392966932126,5.35540997358472,5.11392966932126,5.21130075975007,127347.860082408,0.0,1.0
1994-11-01,13.0,13.38,12.88,13.38,47400,5.06329670229828,5.21130075975007,5.01655857889245,5.21130075975007,121699.36628843,0.0,1.0
1994-11-02,12.75,13.13,12.63,13.13,47700,4.96592561186946,5.11392966932126,4.91918748846363,5.11392966932126,122469.615442155,0.0,1.0
1994-11-03,13.25,13.38,12.75,12.88,44600,5.16066779272709,5.21130075975007,4.96592561186946,5.01655857889245,114510.374187004,0.0,1.0
1994-11-04,13.13,13.38,13.13,13.13,16800,5.11392966932126,5.21130075975007,5.11392966932126,5.11392966932126,43133.9526085576,0.0,1.0
1994-11-07,13.44,13.44,12.88,13.0,115100,5.23466982145299,5.23466982145299,5.01655857889245,5.06329670229828,295518.925312201,0.0,1.0
1994-11-08,13.75,13.88,13.38,13.5,50700,5.35540997358472,5.4060429406077,5.21130075975007,5.2580388831559,130172.106979397,0.0,1.0
1994-11-09,13.38,13.88,13.38,13.63,18600,5.21130075975007,5.4060429406077,5.21130075975007,5.30867185017889,47755.4475309031,0.0,1.0
1994-11-10,13.38,13.63,13.38,13.5,23100,5.21130075975007,5.30867185017889,5.21130075975007,5.2580388831559,59309.1848367668,0.0,1.0
1994-11-11,12.88,13.5,12.88,13.38,61800,5.01655857889245,5.2580388831559,5.01655857889245,5.21130075975007,158671.325667194,0.0,1.0
1994-11-14,13.25,13.38,12.88,12.88,55900,5.16066779272709,5.21130075975007,5.01655857889245,5.01655857889245,143523.092310617,0.0,1.0
1994-11-15,13.25,13.63,13.13,13.13,102900,5.16066779272709,5.30867185017889,5.11392966932126,5.11392966932126,264195.459727415,0.0,1.0
1994-11-16,13.13,13.5,13.13,13.5,9100,5.11392966932126,5.2580388831559,5.11392966932126,5.2580388831559,23364.2243296354,0.0,1.0
1994-11-17,13.13,13.25,12.88,13.25,30200,5.11392966932126,5.16066779272709,5.01655857889245,5.16066779272709,77538.4148082405,0.0,1.0
1994-11-18,13.13,13.13,13.0,13.0,11800,5.11392966932126,5.11392966932126,5.06329670229828,5.06329670229828,30296.4667131536,0.0,1.0
1994-11-21,13.0,13.13,13.0,13.13,52400,5.06329670229828,5.11392966932126,5.06329670229828,5.11392966932126,134536.852183834,0.0,1.0
1994-11-22,13.0,13.13,12.88,13.13,20200,5.06329670229828,5.11392966932126,5.01655857889245,5.11392966932126,51863.4430174324,0.0,1.0
1994-11-23,13.0,13.0,12.75,12.75,46000,5.06329670229828,5.06329670229828,4.96592561186946,4.96592561186946,118104.870237717,0.0,1.0
1994-11-25,13.25,13.25,12.75,12.75,18800,5.16066779272709,5.16066779272709,4.96592561186946,4.96592561186946,48268.9469667192,0.0,1.0
1994-11-28,13.5,13.5,13.13,13.25,50800,5.2580388831559,5.2580388831559,5.11392966932126,5.16066779272709,130428.856697305,0.0,1.0
1994-11-29,13.5,13.63,13.5,13.5,48700,5.2580388831559,5.30867185017889,5.2580388831559,5.2580388831559,125037.112621236,0.0,1.0
1994-11-30,13.56,13.63,13.5,13.63,50500,5.28140794485882,5.30867185017889,5.2580388831559,5.30867185017889,129658.607543581,0.0,1.0
1994-12-01,13.5,13.63,13.38,13.63,10500,5.2580388831559,5.30867185017889,5.21130075975007,5.30867185017889,26958.7203803485,0.0,1.0
1994-12-02,13.63,13.63,13.38,13.5,64400,5.30867185017889,5.30867185017889,5.21130075975007,5.2580388831559,165346.818332804,0.0,1.0
1994-12-05,13.63,13.63,13.5,13.5,48300,5.30867185017889,5.30867185017889,5.2580388831559,5.2580388831559,124010.113749603,0.0,1.0
1994-12-06,13.5,13.63,13.5,13.56,74300,5.2580388831559,5.30867185017889,5.2580388831559,5.28140794485882,190765.040405704,0.0,1.0
1994-12-07,13.75,13.75,13.5,13.63,63200,5.35540997358472,5.35540997358472,5.2580388831559,5.30867185017889,162265.821717907,0.0,1.0
1994-12-08,13.5,13.75,13.5,13.75,44800,5.2580388831559,5.35540997358472,5.2580388831559,5.35540997358472,115023.87362282,0.0,1.0
1994-12-09,13.63,13.81,13.5,13.69,59900,5.30867185017889,5.37877903528763,5.2580388831559,5.3320409118818,153793.08102694,0.0,1.0
1994-12-12,13.88,13.88,13.63,13.63,23000,5.4060429406077,5.4060429406077,5.30867185017889,5.30867185017889,59052.4351188586,0.0,1.0
1994-12-13,14.0,14.25,13.63,13.88,294600,5.45278106401353,5.55015215444234,5.30867185017889,5.4060429406077,756384.668957207,0.0,1.0
1994-12-14,14.25,14.25,14.0,14.0,169700,5.55015215444234,5.55015215444234,5.45278106401353,5.45278106401353,435704.271290014,0.0,1.0
1994-12-15,14.13,14.13,13.88,14.13,209700,5.50341403103651,5.50341403103651,5.4060429406077,5.50341403103651,538404.158453246,0.0,1.0
1994-12-16,13.88,14.13,13.88,14.13,149200,5.4060429406077,5.50341403103651,5.4060429406077,5.50341403103651,383070.579118857,0.0,1.0
1994-12-19,14.0,14.13,13.88,13.88,14500,5.45278106401353,5.50341403103651,5.4060429406077,5.4060429406077,37228.7090966718,0.0,1.0
1994-12-20,13.88,14.13,13.63,14.13,66600,5.4060429406077,5.50341403103651,5.30867185017889,5.50341403103651,170995.312126782,0.0,1.0
1994-12-21,13.75,13.88,13.75,13.75,43000,5.35540997358472,5.4060429406077,5.35540997358472,5.35540997358472,110402.378700475,0.0,1.0
1994-12-22,13.75,14.0,13.75,13.88,182000,5.35540997358472,5.45278106401353,5.35540997358472,5.4060429406077,467284.486592707,0.0,1.0
1994-12-23,14.0,14.0,13.75,13.75,477100,5.45278106401353,5.45278106401353,5.35540997358472,5.35540997358472,1224952.90413945,0.0,1.0
1994-12-27,14.44,14.5,13.88,14.0,195500,5.62415418316824,5.64752324487116,5.4060429406077,5.45278106401353,501945.698510299,0.0,1.0
1994-12-28,14.75,14.94,14.25,14.25,148400,5.74489433529997,5.81889636402587,5.55015215444234,5.55015215444234,381016.581375592,0.0,1.0
1994-12-29,15.13,15.13,14.5,14.5,198800,5.89289839275177,5.89289839275177,5.64752324487116,5.64752324487116,510418.439201265,0.0,1.0
1994-12-30,15.0,15.38,14.88,15.0,142300,5.84226542572878,5.99026948318058,5.79552730232295,5.84226542572878,365354.8485832,0.0,1.0
1995-01-03,15.06,15.25,14.88,14.88,127700,5.8656344874317,5.9396365161576,5.79552730232295,5.79552730232295,327869.389768619,0.0,1.0
1995-01-04,14.75,14.94,14.63,14.75,75800,5.74489433529997,5.81889636402587,5.69815621189414,5.74489433529997,194616.286174325,0.0,1.0
1995-01-05,14.88,15.13,14.75,14.75,703200,5.79552730232295,5.89289839275177,5.74489433529997,5.74489433529997,1805464.01632963,0.0,1.0
1995-01-06,15.13,15.13,14.88,15.0,97100,5.89289839275177,5.89289839275177,5.79552730232295,5.84226542572878,249303.976088746,0.0,1.0
1995-01-09,14.88,15.25,14.88,15.13,75700,5.79552730232295,5.9396365161576,5.79552730232295,5.89289839275177,194359.536456417,0.0,1.0
1995-01-10,15.0,15.13,14.88,15.13,195400,5.84226542572878,5.89289839275177,5.79552730232295,5.89289839275177,501688.948792391,0.0,1.0
1995-01-11,15.13,15.13,14.75,15.13,152600,5.89289839275177,5.89289839275177,5.74489433529997,5.89289839275177,391800.069527731,0.0,1.0
1995-01-12,14.75,15.13,14.75,15.13,122500,5.74489433529997,5.89289839275177,5.74489433529997,5.89289839275177,314518.404437399,0.0,1.0
1995-01-13,14.94,15.0,14.75,15.0,113700,5.81889636402587,5.84226542572878,5.74489433529997,5.84226542572878,291924.429261488,0.0,1.0
1995-01-16,14.75,15.13,14.75,15.0,78700,5.74489433529997,5.89289839275177,5.74489433529997,5.84226542572878,202062.02799366,0.0,1.0
1995-01-17,14.88,14.88,14.63,14.88,102700,5.79552730232295,5.79552730232295,5.69815621189414,5.79552730232295,263681.960291599,0.0,1.0
1995-01-18,14.75,15.0,14.63,14.88,158200,5.74489433529997,5.84226542572878,5.69815621189414,5.79552730232295,406178.053730584,0.0,1.0
1995-01-19,14.88,15.13,14.88,15.0,462800,5.79552730232295,5.89289839275177,5.79552730232295,5.84226542572878,1188237.6944786,0.0,1.0
1995-01-20,14.88,14.88,14.63,14.88,18200,5.79552730232295,5.79552730232295,5.69815621189414,5.79552730232295,46728.4486592708,0.0,1.0
1995-01-23,14.38,14.75,14.38,14.75,50900,5.60078512146533,5.74489433529997,5.60078512146533,5.74489433529997,130685.606415213,0.0,1.0
1995-01-24,14.88,14.88,14.5,14.5,68400,5.79552730232295,5.79552730232295,5.64752324487116,5.64752324487116,175616.807049128,0.0,1.0
1995-01-25,14.88,14.88,14.75,14.88,6300,5.79552730232295,5.79552730232295,5.74489433529997,5.79552730232295,16175.2322282091,0.0,1.0
1995-01-26,14.88,14.88,14.63,14.63,27800,5.80331698955726,5.80331698955726,5.7058150240069,5.7058150240069,71280.61430116,0.02,1.0
1995-01-27,14.75,14.75,14.5,14.63,138100,5.75261596747107,5.75261596747107,5.65511400192071,5.7058150240069,354095.425719072,0.0,1.0
1995-01-30,14.5,14.75,14.5,14.75,19400,5.65511400192071,5.75261596747107,5.65511400192071,5.75261596747107,49742.5869583635,0.0,1.0
1995-01-31,14.75,14.75,14.5,14.5,105900,5.75261596747107,5.75261596747107,5.65511400192071,5.65511400192071,271532.987571685,0.0,1.0
1995-02-01,14.75,14.75,14.5,14.5,19400,5.75261596747107,5.75261596747107,5.65511400192071,5.65511400192071,49742.5869583635,0.0,1.0
1995-02-02,14.75,14.88,14.63,14.75,64500,5.75261596747107,5.80331698955726,5.7058150240069,5.75261596747107,165381.281382188,0.0,1.0
1995-02-03,14.88,15.13,14.75,14.75,81900,5.80331698955726,5.90081895510761,5.75261596747107,5.75261596747107,209995.766592266,0.0,1.0
1995-02-06,15.0,15.13,14.75,15.13,47700,5.85011793302143,5.90081895510761,5.75261596747107,5.90081895510761,122305.226696595,0.0,1.0
1995-02-07,14.88,15.0,14.75,14.75,16500,5.80331698955726,5.85011793302143,5.75261596747107,5.75261596747107,42306.8394233504,0.0,1.0
1995-02-08,14.75,15.0,14.75,15.0,22500,5.75261596747107,5.85011793302143,5.75261596747107,5.85011793302143,57691.1446682051,0.0,1.0
1995-02-09,14.88,14.88,14.63,14.88,15200,5.80331698955726,5.80331698955726,5.7058150240069,5.80331698955726,38973.5732869652,0.0,1.0
1995-02-10,14.88,14.88,14.63,14.88,28200,5.80331698955726,5.80331698955726,5.7058150240069,5.80331698955726,72306.234650817,0.0,1.0
1995-02-13,14.75,14.88,14.63,14.88,33000,5.75261596747107,5.80331698955726,5.7058150240069,5.80331698955726,84613.6788467008,0.0,1.0
1995-02-14,14.88,14.88,14.5,14.63,20900,5.80331698955726,5.80331698955726,5.65511400192071,5.7058150240069,53588.6632695771,0.0,1.0
1995-02-15,14.88,14.88,14.5,14.75,174800,5.80331698955726,5.80331698955726,5.65511400192071,5.75261596747107,448196.0928001,0.0,1.0
1995-02-16,15.0,15.38,14.75,14.75,118500,5.85011793302143,5.99832092065797,5.75261596747107,5.75261596747107,303840.02858588,0.0,1.0
1995-02-17,15.0,15.25,14.88,15.0,157500,5.85011793302143,5.94761989857179,5.80331698955726,5.85011793302143,403838.012677435,0.0,1.0
1995-02-21,15.0,15.25,15.0,15.25,115400,5.85011793302143,5.94761989857179,5.85011793302143,5.94761989857179,295891.470876038,0.0,1.0
1995-02-22,15.06,15.25,15.0,15.25,57100,5.87351840475351,5.94761989857179,5.85011793302143,5.94761989857179,146407.304913534,0.0,1.0
1995-02-23,15.59,15.88,15.13,15.25,125900,6.08022257172027,6.19332485175869,5.90081895510761,5.94761989857179,322814.005054534,0.0,1.0
1995-02-24,15.88,16.38,15.5,15.5,127200,6.19332485175869,6.3883287828594,6.04512186412214,6.04512186412214,326147.271190919,0.0,1.0
1995-02-27,15.88,16.38,15.5,16.25,210500,6.19332485175869,6.3883287828594,6.04512186412214,6.33762776077321,539732.709006985,0.0,1.0
1995-02-28,15.69,15.88,15.38,15.88,74200,6.11922335794041,6.19332485175869,5.99832092065797,6.19332485175869,190252.57486137,0.0,1.0
1995-03-01,15.25,15.88,15.25,15.88,91700,5.94761989857179,6.19332485175869,5.94761989857179,6.19332485175869,235123.465158862,0.0,1.0
1995-03-02,15.0,15.5,15.0,15.13,93600,5.85011793302143,6.04512186412214,5.85011793302143,5.90081895510761,239995.161819733,0.0,1.0
1995-03-03,14.88,15.25,14.88,15.0,108800,5.80331698955726,5.94761989857179,5.80331698955726,5.85011793302143,278968.735106698,0.0,1.0
1995-03-06,15.0,15.0,14.63,14.63,20700,5.85011793302143,5.85011793302143,5.7058150240069,5.7058150240069,53075.8530947486,0.0,1.0
1995-03-07,14.75,15.0,14.63,14.75,65100,5.75261596747107,5.85011793302143,5.7058150240069,5.75261596747107,166919.711906673,0.0,1.0
1995-03-08,15.0,15.0,14.63,14.63,73100,5.85011793302143,5.85011793302143,5.7058150240069,5.7058150240069,187432.118899813,0.0,1.0
1995-03-09,14.75,15.0,14.63,15.0,41900,5.75261596747107,5.85011793302143,5.7058150240069,5.85011793302143,107433.731626569,0.0,1.0
1995-03-10,14.75,15.13,14.75,15.0,216300,5.75261596747107,5.90081895510761,5.75261596747107,5.85011793302143,554604.204077011,0.0,1.0
1995-03-13,14.56,14.75,14.5,14.5,35500,5.6785144736528,5.75261596747107,5.65511400192071,5.65511400192071,91023.8060320569,0.0,1.0
1995-03-14,14.75,14.75,14.5,14.5,72900,5.75261596747107,5.75261596747107,5.65511400192071,5.65511400192071,186919.308724984,0.0,1.0
1995-03-15,14.75,15.0,14.63,14.75,39600,5.75261596747107,5.85011793302143,5.7058150240069,5.75261596747107,101536.414616041,0.0,1.0
1995-03-16,15.13,15.13,14.94,15.0,47600,5.90081895510761,5.90081895510761,5.82671746128934,5.85011793302143,122048.821609181,0.0,1.0
1995-03-17,15.06,15.25,15.0,15.13,60700,5.87351840475351,5.94761989857179,5.85011793302143,5.90081895510761,155637.888060447,0.0,1.0
1995-03-20,15.0,15.13,15.0,15.0,21700,5.85011793302143,5.90081895510761,5.85011793302143,5.85011793302143,55639.9039688911,0.0,1.0
1995-03-21,15.19,15.25,15.0,15.13,101200,5.9242194268397,5.94761989857179,5.85011793302143,5.90081895510761,259481.948463216,0.0,1.0
1995-03-22,15.25,15.5,15.0,15.13,98000,5.94761989857179,6.04512186412214,5.85011793302143,5.90081895510761,251276.98566596,0.0,1.0
1995-03-23,15.63,16.0,15.13,15.13,65000,6.09582288620833,6.24012579522286,5.90081895510761,5.90081895510761,166663.306819259,0.0,1.0
1995-03-24,16.0,16.13,15.63,15.63,33900,6.24012579522286,6.29082681730904,6.09582288620833,6.09582288620833,86921.3246334289,0.0,1.0
1995-03-27,15.75,16.13,15.75,15.75,43800,6.1426238296725,6.29082681730904,6.1426238296725,6.1426238296725,112305.428287439,0.0,1.0
1995-03-28,15.88,16.0,15.63,16.0,36900,6.19332485175869,6.24012579522286,6.09582288620833,6.24012579522286,94613.4772558562,0.0,1.0
1995-03-29,15.63,15.88,15.63,15.88,77200,6.09582288620833,6.19332485175869,6.09582288620833,6.19332485175869,197944.727483797,0.0,1.0
1995-03-30,15.63,15.94,15.63,15.63,71600,6.09582288620833,6.21672532349077,6.09582288620833,6.09582288620833,183586.042588599,0.0,1.0
1995-03-31,15.88,15.88,15.5,15.75,50800,6.19332485175869,6.19332485175869,6.04512186412214,6.1426238296725,130253.784406436,0.0,1.0
1995-04-03,15.75,16.13,15.63,15.63,75600,6.1426238296725,6.29082681730904,6.09582288620833,6.09582288620833,193842.246085169,0.0,1.0
1995-04-04,15.88,16.38,15.75,16.13,97100,6.19332485175869,6.3883287828594,6.1426238296725,6.29082681730904,248969.339879231,0.0,1.0
1995-04-05,16.0,16.25,15.88,16.25,14900,6.24012579522286,6.33762776077321,6.19332485175869,6.33762776077321,38204.3580247224,0.0,1.0
1995-04-06,16.0,16.13,15.75,16.13,36000,6.24012579522286,6.29082681730904,6.1426238296725,6.29082681730904,92305.8314691281,0.0,1.0
1995-04-07,15.75,16.0,15.5,16.0,44800,6.1426238296725,6.24012579522286,6.04512186412214,6.24012579522286,114869.479161582,0.0,1.0
1995-04-10,15.88,15.88,15.25,15.75,123200,6.19332485175869,6.19332485175869,5.94761989857179,6.1426238296725,315891.067694349,0.0,1.0
1995-04-11,16.25,16.25,15.63,15.63,144200,6.33762776077321,6.33762776077321,6.09582288620833,6.09582288620833,369736.136051341,0.0,1.0
1995-04-12,16.38,16.38,16.0,16.25,71400,6.3883287828594,6.3883287828594,6.24012579522286,6.33762776077321,183073.232413771,0.0,1.0
1995-04-13,16.5,16.75,16.0,16.0,166300,6.43512972632357,6.53263169187393,6.24012579522286,6.24012579522286,426401.660369889,0.0,1.0
1995-04-17,16.88,16.88,16.5,16.75,113400,6.58333271396011,6.58333271396011,6.43512972632357,6.53263169187393,290763.369127754,0.0,1.0
1995-04-18,16.5,16.88,16.5,16.88,37900,6.43512972632357,6.58333271396011,6.43512972632357,6.58333271396011,97177.5281299988,0.0,1.0
1995-04-19,16.63,16.63,16.5,16.63,37600,6.48583074840976,6.48583074840976,6.43512972632357,6.48583074840976,96408.312867756,0.0,1.0
1995-04-20,16.63,16.88,16.5,16.5,102800,6.48583074840976,6.58333271396011,6.43512972632357,6.43512972632357,263584.429861843,0.0,1.0
1995-04-21,16.88,17.13,16.63,16.88,59700,6.58333271396011,6.68083467951047,6.48583074840976,6.58333271396011,153073.837186304,0.0,1.0
1995-04-24,17.25,17.25,17.0,17.0,76200,6.72763562297464,6.72763562297464,6.63013365742429,6.63013365742429,195380.676609655,0.0,1.0
1995-04-25,17.5,17.5,17.0,17.0,256600,6.83293774576903,6.83293774576903,6.63771095303277,6.63771095303277,657184.386434741,0.02,1.0
1995-04-26,17.5,17.5,17.25,17.25,61600,6.83293774576903,6.83293774576903,6.7353243494009,6.7353243494009,157765.230726345,0.0,1.0
1995-04-27,17.25,17.5,17.25,17.25,28700,6.7353243494009,6.83293774576903,6.7353243494009,6.7353243494009,73504.2552247742,0.0,1.0
1995-04-28,17.25,17.5,17.0,17.5,86500,6.7353243494009,6.83293774576903,6.63771095303277,6.83293774576903,221537.215224494,0.0,1.0
1995-05-01,17.38,17.38,17.0,17.25,49100,6.78608331551233,6.78608331551233,6.63771095303277,6.7353243494009,125751.182283499,0.0,1.0
1995-05-02,17.13,17.38,17.13,17.13,11600,6.6884699191442,6.78608331551233,6.6884699191442,6.6884699191442,29709.036954961,0.0,1.0
1995-05-03,17.13,17.38,17.0,17.13,64800,6.6884699191442,6.78608331551233,6.63771095303277,6.6884699191442,165960.827127713,0.0,1.0
1995-05-04,16.5,17.13,16.25,17.0,183800,6.44248416029651,6.6884699191442,6.34487076392838,6.63771095303277,470734.568303606,0.0,1.0
1995-05-05,15.56,16.5,15.25,16.5,127600,6.07545778995235,6.44248416029651,5.95441717845587,6.44248416029651,326799.406504571,0.0,1.0
1995-05-08,15.75,15.75,15.38,15.38,259500,6.14964397119213,6.14964397119213,6.00517614456729,6.00517614456729,664611.645673481,0.0,1.0
1995-05-09,15.75,15.75,15.63,15.75,100400,6.14964397119213,6.14964397119213,6.10278954093542,6.14964397119213,257136.837092938,0.0,1.0
1995-05-10,15.63,15.75,15.5,15.75,110800,6.10278954093542,6.14964397119213,6.052030574824,6.14964397119213,283772.525397386,0.0,1.0
1995-05-11,15.5,15.75,15.5,15.75,32200,6.052030574824,6.14964397119213,6.052030574824,6.14964397119213,82468.188788771,0.0,1.0
1995-05-12,16.31,16.31,15.5,15.75,106400,6.36829797905673,6.36829797905673,6.052030574824,6.14964397119213,272503.580345505,0.0,1.0
1995-05-15,16.75,17.0,16.25,16.38,110700,6.54009755666464,6.63771095303277,6.34487076392838,6.39562973003981,283516.413009843,0.0,1.0
1995-05-16,16.75,17.0,16.75,17.0,48800,6.54009755666464,6.63771095303277,6.54009755666464,6.63771095303277,124982.84512087,0.0,1.0
1995-05-17,17.0,17.13,16.75,16.75,81200,6.63771095303277,6.6884699191442,6.54009755666464,6.54009755666464,207963.258684727,0.0,1.0
1995-05-18,16.88,17.13,16.75,16.75,11000,6.59085652277607,6.6884699191442,6.54009755666464,6.54009755666464,28172.3626297044,0.0,1.0
1995-05-19,16.5,16.88,16.38,16.75,47900,6.44248416029651,6.59085652277607,6.39562973003981,6.54009755666464,122677.833632986,0.0,1.0
1995-05-22,16.5,16.63,16.38,16.63,25500,6.44248416029651,6.49324312640794,6.39562973003981,6.49324312640794,65308.6588234057,0.0,1.0
1995-05-23,16.5,16.5,16.38,16.38,16800,6.44248416029651,6.44248416029651,6.39562973003981,6.39562973003981,43026.8811071849,0.0,1.0
1995-05-24,16.75,16.75,16.38,16.5,36200,6.54009755666464,6.54009755666464,6.39562973003981,6.44248416029651,92712.6842904818,0.0,1.0
1995-05-25,16.75,16.75,16.38,16.75,19500,6.54009755666464,6.54009755666464,6.39562973003981,6.54009755666464,49941.9155708396,0.0,1.0
1995-05-26,16.56,16.75,16.38,16.75,44400,6.46591137542486,6.54009755666464,6.39562973003981,6.54009755666464,113713.900068989,0.0,1.0
1995-05-30,16.5,16.63,16.38,16.63,22900,6.44248416029651,6.49324312640794,6.39562973003981,6.49324312640794,58649.7367472937,0.0,1.0
1995-05-31,17.0,17.0,16.38,16.63,83500,6.63771095303277,6.63771095303277,6.39562973003981,6.49324312640794,213853.843598211,0.0,1.0
1995-06-01,17.63,17.63,16.63,16.63,142700,6.88369671188045,6.88369671188045,6.49324312640794,6.49324312640794,365472.377023529,0.0,1.0
1995-06-02,17.5,17.75,17.25,17.38,94400,6.83293774576903,6.93055114213716,6.7353243494009,6.78608331551233,241770.093840372,0.0,1.0
1995-06-05,17.13,17.5,17.0,17.25,88500,6.6884699191442,6.83293774576903,6.63771095303277,6.7353243494009,226659.462975349,0.0,1.0
1995-06-06,16.94,17.38,16.94,17.38,104400,6.61428373790442,6.78608331551233,6.61428373790442,6.78608331551233,267381.332594649,0.0,1.0
1995-06-07,16.75,17.0,16.75,16.88,41600,6.54009755666464,6.63771095303277,6.54009755666464,6.59085652277607,106542.753217791,0.0,1.0
1995-06-08,17.13,17.13,16.75,16.94,15800,6.6884699191442,6.6884699191442,6.54009755666464,6.61428373790442,40465.7572317572,0.0,1.0
1995-06-09,16.25,17.0,16.13,17.0,106200,6.34487076392838,6.63771095303277,6.29801633367168,6.63771095303277,271991.355570419,0.0,1.0
1995-06-12,16.38,16.56,16.13,16.38,33500,6.39562973003981,6.46591137542486,6.29801633367168,6.39562973003981,85797.649826827,0.0,1.0
1995-06-13,17.0,17.13,16.63,16.63,84400,6.63771095303277,6.6884699191442,6.49324312640794,6.49324312640794,216158.855086096,0.0,1.0
1995-06-14,17.31,17.38,16.88,17.0,168500,6.75875156452925,6.78608331551233,6.59085652277607,6.63771095303277,431549.373009563,0.0,1.0
1995-06-15,17.63,18.0,17.25,17.38,92000,6.88369671188045,7.02816453850529,6.7353243494009,6.78608331551233,235623.396539346,0.0,1.0
1995-06-16,17.63,17.88,17.63,17.88,29700,6.88369671188045,6.98131010824858,6.88369671188045,6.98131010824858,76065.3791002019,0.0,1.0
1995-06-19,17.75,17.88,17.63,17.63,33800,6.93055114213716,6.98131010824858,6.88369671188045,6.88369671188045,86565.9869894553,0.0,1.0
1995-06-20,17.25,17.75,17.25,17.63,87700,6.7353243494009,6.93055114213716,6.7353243494009,6.88369671188045,224610.563875007,0.0,1.0
1995-06-21,16.88,17.5,16.75,17.5,169700,6.59085652277607,6.83293774576903,6.54009755666464,6.83293774576903,434622.721660076,0.0,1.0
1995-06-22,16.88,17.13,16.88,17.13,99800,6.59085652277607,6.6884699191442,6.59085652277607,6.6884699191442,255600.162767682,0.0,1.0
1995-06-23,17.0,17.0,16.75,16.88,60200,6.63771095303277,6.63771095303277,6.54009755666464,6.59085652277607,154179.657300746,0.0,1.0
1995-06-26,16.75,17.13,16.75,17.0,52500,6.54009755666464,6.6884699191442,6.54009755666464,6.63771095303277,134459.003459953,0.0,1.0
1995-06-27,17.0,17.25,16.75,16.75,123900,6.63771095303277,6.7353243494009,6.54009755666464,6.54009755666464,317323.248165489,0.0,1.0
1995-06-28,17.38,17.63,17.0,17.25,255800,6.78608331551233,6.88369671188045,6.63771095303277,6.7353243494009,655135.487334398,0.0,1.0
1995-06-29,17.5,17.63,17.38,17.63,23000,6.83293774576903,6.88369671188045,6.78608331551233,6.88369671188045,58905.8491348365,0.0,1.0
1995-06-30,18.0,18.0,17.38,17.63,109200,7.02816453850529,7.02816453850529,6.78608331551233,6.88369671188045,279674.727196702,0.0,1.0
1995-07-03,18.0,18.0,17.75,17.75,14400,7.02816453850529,7.02816453850529,6.93055114213716,6.93055114213716,36880.1838061585,0.0,1.0
1995-07-05,18.13,18.13,17.75,18.0,119800,7.07892350461671,7.07892350461671,6.93055114213716,7.02816453850529,306822.640276235,0.0,1.0
1995-07-06,17.88,18.13,17.88,18.13,51800,6.98131010824858,7.07892350461671,6.98131010824858,7.07892350461671,132666.216747154,0.0,1.0
1995-07-07,17.63,17.88,17.38,17.88,89200,6.88369671188045,6.98131010824858,6.78608331551233,6.98131010824858,228452.249688149,0.0,1.0
1995-07-10,17.38,17.75,17.38,17.63,139500,6.78608331551233,6.93055114213716,6.78608331551233,6.88369671188045,357276.78062216,0.0,1.0
1995-07-11,17.38,17.88,17.38,17.63,92200,6.78608331551233,6.98131010824858,6.78608331551233,6.88369671188045,236135.621314431,0.0,1.0
1995-07-12,18.25,18.38,17.38,17.75,318800,7.12577793487342,7.17653690098484,6.78608331551233,6.93055114213716,816486.291486342,0.0,1.0
1995-07-13,18.5,18.5,18.13,18.25,58300,7.22339133124154,7.22339133124154,7.07892350461671,7.12577793487342,149313.521937433,0.0,1.0
1995-07-14,17.88,18.5,17.75,18.5,47300,6.98131010824858,7.22339133124154,6.93055114213716,7.22339133124154,121141.159307729,0.0,1.0
1995-07-17,17.88,18.13,17.63,18.13,45600,6.98131010824858,7.07892350461671,6.88369671188045,7.07892350461671,116787.248719502,0.0,1.0
1995-07-18,18.38,18.38,17.75,17.75,104900,7.17653690098484,7.17653690098484,6.93055114213716,6.93055114213716,268661.894532363,0.0,1.0
1995-07-19,18.38,18.88,18.0,18.0,41400,7.17653690098484,7.3717636937211,7.02816453850529,7.02816453850529,106030.528442706,0.0,1.0
1995-07-20,19.5,19.5,18.25,18.25,259000,7.61384491671406,7.61384491671406,7.12577793487342,7.12577793487342,663331.083735767,0.0,1.0
1995-07-21,19.63,19.75,19.25,19.5,104600,7.66460388282549,7.71145831308219,7.51623152034593,7.61384491671406,267893.557369735,0.0,1.0
1995-07-24,19.75,19.88,19.25,19.5,94400,7.71145831308219,7.76221727919362,7.51623152034593,7.61384491671406,241770.093840372,0.0,1.0
1995-07-25,19.75,20.25,19.5,19.88,198900,7.71145831308219,7.90668510581845,7.61384491671406,7.76221727919362,509407.538822564,0.0,1.0
1995-07-26,19.75,20.13,19.5,20.13,113700,7.71145831308219,7.85983067556174,7.61384491671406,7.85983067556174,291199.784636126,0.0,1.0
1995-07-27,20.0,20.0,19.63,19.63,297900,7.80907170945032,7.80907170945032,7.66460388282549,7.66460388282549,762958.802489904,0.0,1.0
1995-07-28,20.13,20.13,19.75,19.75,251800,7.86959201519856,7.86959201519856,7.72103538500604,7.72103538500604,644091.077429522,0.025,1.0
1995-07-31,20.13,20.5,19.88,20.13,65900,7.86959201519856,8.01423926038601,7.7718573900719,7.86959201519856,168568.713274843,0.0,1.0
1995-08-01,20.38,20.5,20.0,20.13,223500,7.96732664032522,8.01423926038601,7.8187700101327,7.86959201519856,571701.174763693,0.0,1.0
1995-08-02,20.5,20.5,20.13,20.38,89400,8.01423926038601,8.01423926038601,7.86959201519856,7.96732664032522,228680.469905478,0.0,1.0
1995-08-03,20.25,20.5,20.25,20.5,33700,7.91650463525935,8.01423926038601,7.91650463525935,8.01423926038601,86202.8169554205,0.0,1.0
1995-08-04,20.5,20.75,20.25,20.25,153500,8.01423926038601,8.11197388551267,7.91650463525935,7.91650463525935,392644.878417123,0.0,1.0
1995-08-07,20.38,20.63,20.25,20.25,74000,7.96732664032522,8.06506126545188,7.91650463525935,7.91650463525935,189288.084709232,0.0,1.0
1995-08-08,20.38,20.63,20.25,20.63,105000,7.96732664032522,8.06506126545188,7.91650463525935,8.06506126545188,268584.444519856,0.0,1.0
1995-08-09,20.75,21.0,20.38,20.38,66000,8.11197388551267,8.20970851063933,7.96732664032522,7.96732664032522,168824.50798391,0.0,1.0
1995-08-10,20.38,21.0,20.38,20.75,79900,7.96732664032522,8.20970851063933,7.96732664032522,8.11197388551267,204379.972544157,0.0,1.0
1995-08-11,20.63,20.63,20.38,20.63,469700,8.06506126545188,8.06506126545188,7.96732664032522,8.06506126545188,1201467.74848549,0.0,1.0
1995-08-14,20.5,20.88,20.38,20.63,761100,8.01423926038601,8.16279589057853,7.96732664032522,8.06506126545188,1946853.53070536,0.0,1.0
1995-08-15,20.5,20.88,20.5,20.88,44700,8.01423926038601,8.16279589057853,8.01423926038601,8.16279589057853,114340.234952739,0.0,1.0
1995-08-16,20.5,20.75,20.5,20.75,23000,8.01423926038601,8.11197388551267,8.01423926038601,8.11197388551267,58832.7830853018,0.0,1.0
1995-08-17,20.56,20.75,20.5,20.5,10300,8.03769557041641,8.11197388551267,8.01423926038601,8.01423926038601,26346.8550338526,0.0,1.0
1995-08-18,20.38,20.75,20.0,20.75,62800,7.96732664032522,8.11197388551267,7.8187700101327,8.11197388551267,160639.077293781,0.0,1.0
1995-08-21,20.38,20.38,20.0,20.38,158700,7.96732664032522,7.96732664032522,7.8187700101327,7.96732664032522,405946.203288582,0.0,1.0
1995-08-22,20.13,20.38,20.13,20.38,28600,7.86959201519856,7.96732664032522,7.86959201519856,7.96732664032522,73157.2867930275,0.0,1.0
1995-08-23,20.25,20.38,20.13,20.38,16500,7.91650463525935,7.96732664032522,7.86959201519856,7.96732664032522,42206.1269959774,0.0,1.0
1995-08-24,20.25,20.38,19.88,20.38,34700,7.91650463525935,7.96732664032522,7.7718573900719,7.96732664032522,88760.7640460858,0.0,1.0
1995-08-25,20.25,20.25,20.0,20.0,13300,7.91650463525935,7.91650463525935,7.8187700101327,7.8187700101327,34020.6963058485,0.0,1.0
1995-08-28,20.25,20.5,20.0,20.25,74800,7.91650463525935,8.01423926038601,7.8187700101327,7.91650463525935,191334.442381764,0.0,1.0
1995-08-29,20.13,20.63,19.63,20.63,71400,7.86959201519856,8.06506126545188,7.67412276494524,8.06506126545188,182637.422273502,0.0,1.0
1995-08-30,20.0,20.13,19.88,20.13,12300,7.8187700101327,7.86959201519856,7.7718573900719,7.86959201519856,31462.7492151831,0.0,1.0
1995-08-31,20.13,20.13,19.75,20.13,15600,7.86959201519856,7.86959201519856,7.72103538500604,7.86959201519856,39903.9746143786,0.0,1.0
1995-09-01,19.75,20.13,19.75,20.13,35500,7.72103538500604,7.86959201519856,7.72103538500604,7.86959201519856,90807.121718618,0.0,1.0
1995-09-05,19.88,20.0,19.75,20.0,112500,7.7718573900719,7.8187700101327,7.72103538500604,7.8187700101327,287769.047699846,0.0,1.0
1995-09-06,19.88,20.0,19.88,19.88,24600,7.7718573900719,7.8187700101327,7.7718573900719,7.7718573900719,62925.4984303663,0.0,1.0
1995-09-07,19.5,20.0,19.5,19.88,143700,7.62330075987938,7.8187700101327,7.62330075987938,7.7718573900719,367576.996928603,0.0,1.0
1995-09-08,19.5,19.75,19.5,19.5,64700,7.62330075987938,7.72103538500604,7.62330075987938,7.62330075987938,165499.176766045,0.0,1.0
1995-09-11,20.25,20.25,19.5,19.75,87600,7.91650463525935,7.91650463525935,7.62330075987938,7.72103538500604,224076.16514228,0.0,1.0
1995-09-12,20.63,20.69,19.88,20.25,117600,8.06506126545188,8.08851757548227,7.7718573900719,7.91650463525935,300814.577862239,0.0,1.0
1995-09-13,20.75,20.75,20.5,20.75,32300,8.11197388551267,8.11197388551267,8.01423926038601,8.11197388551267,82621.6910284891,0.0,1.0
1995-09-14,20.63,20.75,20.5,20.75,43800,8.06506126545188,8.11197388551267,8.01423926038601,8.11197388551267,112038.08257114,0.0,1.0
1995-09-15,20.75,20.75,20.38,20.5,166100,8.11197388551267,8.11197388551267,7.96732664032522,8.01423926038601,424875.011759506,0.0,1.0
1995-09-18,21.0,21.13,20.63,20.75,43700,8.20970851063933,8.26053051570519,8.06506126545188,8.11197388551267,111782.287862073,0.0,1.0
1995-09-19,21.5,21.88,20.75,21.0,143700,8.40517776089265,8.55373439108517,8.11197388551267,8.20970851063933,367576.996928603,0.0,1.0
1995-09-20,22.25,22.38,21.25,21.25,218600,8.69838163627262,8.74920364133849,8.30744313576599,8.30744313576599,559167.234019434,0.0,1.0
1995-09-21,22.5,22.75,22.25,22.38,175100,8.79611626139928,8.89385088652594,8.69838163627262,8.74920364133849,447896.535575494,0.0,1.0
1995-09-22,22.75,22.88,22.38,22.63,213100,8.89385088652594,8.9446728915918,8.74920364133849,8.84693826646514,545098.525020775,0.0,1.0
1995-09-25,22.5,22.88,22.38,22.88,146500,8.79611626139928,8.9446728915918,8.74920364133849,8.9446728915918,374739.248782466,0.0,1.0
1995-09-26,21.81,22.5,21.75,22.5,187400,8.5263686960497,8.79611626139928,8.50291238601931,8.79611626139928,479359.284790677,0.0,1.0
1995-09-27,22.5,22.5,21.75,21.75,84100,8.79611626139928,8.79611626139928,8.50291238601931,8.50291238601931,215123.350324951,0.0,1.0
1995-09-28,22.69,23.13,22.0,22.0,357400,8.87039457649554,9.04240751671846,8.60064701114596,8.60064701114596,914210.290203777,0.0,1.0
1995-09-29,22.63,22.88,22.38,22.88,82800,8.84693826646514,8.9446728915918,8.74920364133849,8.9446728915918,211798.019107087,0.0,1.0
1995-10-02,22.25,22.63,22.0,22.38,72700,8.69838163627262,8.84693826646514,8.60064701114596,8.74920364133849,185962.753491367,0.0,1.0
1995-10-03,21.88,22.25,21.88,22.25,71300,8.55373439108517,8.69838163627262,8.55373439108517,8.69838163627262,182381.627564436,0.0,1.0
1995-10-04,21.75,22.0,21.75,21.88,165900,8.50291238601931,8.60064701114596,8.50291238601931,8.55373439108517,424363.422341373,0.0,1.0
1995-10-05,22.06,22.38,21.75,21.75,147100,8.62410332117636,8.74920364133849,8.50291238601931,8.50291238601931,376274.017036865,0.0,1.0
1995-10-06,21.88,22.38,21.88,22.38,27100,8.55373439108517,8.74920364133849,8.55373439108517,8.74920364133849,69320.3661570295,0.0,1.0
1995-10-09,21.63,22.0,21.63,22.0,30800,8.45599976595851,8.60064701114596,8.45599976595851,8.60064701114596,78784.7703924911,0.0,1.0
1995-10-10,21.75,21.94,21.5,21.5,68900,8.50291238601931,8.57719070111557,8.40517776089265,8.40517776089265,176242.554546839,0.0,1.0
1995-10-11,21.88,22.13,21.75,22.0,30600,8.55373439108517,8.65146901621183,8.50291238601931,8.60064701114596,78273.1809743581,0.0,1.0
1995-10-12,21.88,22.13,21.75,21.75,20200,8.55373439108517,8.65146901621183,8.50291238601931,8.50291238601931,51670.531231439,0.0,1.0
1995-10-13,22.25,22.38,21.75,22.13,155300,8.69838163627262,8.74920364133849,8.50291238601931,8.65146901621183,397249.183180321,0.0,1.0
1995-10-16,22.94,23.13,22.0,22.25,151000,8.9681292016222,9.04240751671846,8.60064701114596,8.69838163627262,386250.01069046,0.0,1.0
1995-10-17,23.06,23.13,22.75,23.13,145700,9.015041821683,9.04240751671846,8.89385088652594,9.04240751671846,372692.891109934,0.0,1.0
1995-10-18,22.75,23.13,22.5,22.88,85300,8.89385088652594,9.04240751671846,8.79611626139928,8.9446728915918,218192.88683375,0.0,1.0
1995-10-19,22.5,22.75,22.38,22.75,21100,8.79611626139928,8.89385088652594,8.74920364133849,8.89385088652594,53972.6836130378,0.0,1.0
1995-10-20,22.75,23.0,22.5,22.5,91800,8.89385088652594,8.9915855116526,8.79611626139928,8.79611626139928,234819.542923074,0.0,1.0
1995-10-23,22.88,22.88,22.63,22.88,26100,8.9446728915918,8.9446728915918,8.84693826646514,8.9446728915918,66762.4190663643,0.0,1.0
1995-10-24,22.75,23.0,22.75,22.75,55700,8.89385088652594,8.9915855116526,8.89385088652594,8.89385088652594,142477.652950057,0.0,1.0
1995-10-25,23.0,23.13,22.63,23.0,95100,8.9915855116526,9.04240751671846,8.84693826646514,8.9915855116526,243260.76832227,0.0,1.0
1995-10-26,22.63,23.0,22.63,23.0,76700,8.84693826646514,8.9915855116526,8.84693826646514,8.9915855116526,196194.541854028,0.0,1.0
1995-10-27,23.0,23.0,22.63,22.63,23500,8.9915855116526,8.9915855116526,8.84693826646514,8.84693826646514,60111.7566306345,0.0,1.0
1995-10-30,23.0,23.25,22.88,22.88,53200,9.00135897416527,9.0991998325801,8.95439536212614,8.95439536212614,135935.029756267,0.025,1.0
1995-10-31,23.0,23.25,22.88,22.88,131900,9.00135897416527,9.0991998325801,8.95439536212614,8.95439536212614,337026.887685182,0.0,1.0
1995-11-01,23.13,23.25,23.0,23.0,10300,9.05223622054098,9.0991998325801,9.00135897416527,9.00135897416527,26318.2482422849,0.0,1.0
1995-11-02,23.25,23.5,23.0,23.25,278100,9.0991998325801,9.19704069099494,9.00135897416527,9.0991998325801,710592.702541691,0.0,1.0
1995-11-03,23.5,23.5,23.13,23.5,147200,9.19704069099494,9.19704069099494,9.05223622054098,9.19704069099494,376120.98458877,0.0,1.0
1995-11-06,23.25,23.5,23.25,23.38,189800,9.0991998325801,9.19704069099494,9.0991998325801,9.15007707895582,484971.215183075,0.0,1.0
1995-11-07,23.63,23.63,23.25,23.5,15500,9.24791793737066,9.24791793737066,9.0991998325801,9.19704069099494,39605.1308500403,0.0,1.0
1995-11-08,24.38,24.75,23.75,23.75,205000,9.54144051261518,9.68624498306914,9.29488154940978,9.29488154940978,523809.795113436,0.0,1.0
1995-11-09,25.38,25.38,24.38,24.38,182000,9.93280394627454,9.93280394627454,9.54144051261518,9.54144051261518,465040.891271441,0.0,1.0
1995-11-10,24.75,25.25,24.5,25.13,89500,9.68624498306914,9.88192669989882,9.5884041246543,9.8349630878597,228687.69103733,0.0,1.0
1995-11-13,24.38,24.5,24.13,24.5,53700,9.54144051261518,9.5884041246543,9.44359965420034,9.5884041246543,137212.614622398,0.0,1.0
1995-11-14,23.63,24.25,23.5,24.25,69500,9.24791793737066,9.49056326623946,9.19704069099494,9.49056326623946,177584.296392116,0.0,1.0
1995-11-15,22.38,23.75,22.13,23.5,121500,8.75871364529646,9.29488154940978,8.66087278688162,9.19704069099494,310453.122469671,0.0,1.0
1995-11-16,21.88,22.38,21.63,22.13,129100,8.56303192846678,8.75871364529646,8.46519107005194,8.66087278688162,329872.412434852,0.0,1.0
1995-11-17,22.75,22.75,21.88,21.88,133400,8.90351811575042,8.90351811575042,8.56303192846678,8.56303192846678,340859.642283573,0.0,1.0
1995-11-20,23.5,23.63,22.5,22.75,85500,9.19704069099494,9.24791793737066,8.80567725733559,8.90351811575042,218467.012108287,0.0,1.0
1995-11-21,23.13,23.5,22.88,23.5,137200,9.05223622054098,9.19704069099494,8.95439536212614,9.19704069099494,350569.287266163,0.0,1.0
1995-11-22,23.5,23.75,23.13,23.13,72700,9.19704069099494,9.29488154940978,9.05223622054098,9.05223622054098,185760.83953535,0.0,1.0
1995-11-24,23.88,23.88,23.38,23.63,30100,9.3457587957855,9.3457587957855,9.15007707895582,9.24791793737066,76910.6089410461,0.0,1.0
1995-11-27,23.38,24.0,23.13,23.88,54700,9.15007707895582,9.39272240782462,9.05223622054098,9.3457587957855,139767.784354658,0.0,1.0
1995-11-28,22.75,23.38,22.75,23.38,42800,8.90351811575042,9.15007707895582,8.90351811575042,9.15007707895582,109361.264540757,0.0,1.0
1995-11-29,23.13,23.25,22.63,22.63,42600,9.05223622054098,9.0991998325801,8.8565545037113,8.8565545037113,108850.230594304,0.0,1.0
1995-11-30,23.25,23.5,22.88,23.5,193500,9.0991998325801,9.19704069099494,8.95439536212614,9.19704069099494,494425.343192439,0.0,1.0
1995-12-01,22.63,23.25,22.5,23.25,51300,8.8565545037113,9.0991998325801,8.80567725733559,9.0991998325801,131080.207264972,0.0,1.0
1995-12-04,23.25,23.25,22.5,22.75,326900,9.0991998325801,9.0991998325801,8.80567725733559,8.90351811575042,835284.985476012,0.0,1.0
1995-12-05,22.38,23.25,22.13,23.0,115000,8.75871364529646,9.0991998325801,8.66087278688162,9.00135897416527,293844.519209977,0.0,1.0
1995-12-06,22.13,22.38,21.88,22.38,50300,8.66087278688162,8.75871364529646,8.56303192846678,8.75871364529646,128525.037532712,0.0,1.0
1995-12-07,20.88,22.13,20.5,22.13,318300,8.17166849480742,8.66087278688162,8.02295039001687,8.66087278688162,813310.52577857,0.0,1.0
1995-12-08,20.13,20.88,19.75,20.75,185500,7.8781459195629,8.17166849480742,7.72942781477235,8.12079124843171,473983.985334354,0.0,1.0
1995-12-11,19.88,20.25,19.13,19.88,597000,7.78030506114806,7.92510953160203,7.48678248590354,7.78030506114806,1525436.33015962,0.0,1.0
1995-12-12,20.38,20.5,19.63,19.88,126100,7.97598677797774,8.02295039001687,7.68246420273322,7.78030506114806,322206.90323807,0.0,1.0
1995-12-13,20.94,21.0,20.13,20.5,124600,8.19515030082698,8.21863210684655,7.8781459195629,8.02295039001687,318374.148639679,0.0,1.0
1995-12-14,21.75,22.0,20.75,21.0,204500,8.51215468209107,8.60999554050591,8.12079124843171,8.21863210684655,522532.210247306,0.0,1.0
1995-12-15,21.75,22.0,21.25,21.75,111400,8.51215468209107,8.60999554050591,8.31647296526139,8.51215468209107,284645.908173838,0.0,1.0
1995-12-18,21.63,22.0,21.13,21.63,96900,8.46519107005194,8.60999554050591,8.26950935322226,8.46519107005194,247595.947056059,0.0,1.0
1995-12-19,21.75,21.75,21.25,21.63,93100,8.51215468209107,8.51215468209107,8.31647296526139,8.46519107005194,237886.302073468,0.0,1.0
1995-12-20,21.38,21.75,21.38,21.75,50200,8.3673502116371,8.51215468209107,8.3673502116371,8.51215468209107,128269.520559485,0.0,1.0
1995-12-21,21.25,21.63,21.13,21.63,318800,8.31647296526139,8.46519107005194,8.26950935322226,8.46519107005194,814588.1106447,0.0,1.0
1995-12-22,20.31,21.5,20.31,21.13,93800,7.94859133762159,8.41431382367623,7.94859133762159,8.26950935322226,239674.92088605,0.0,1.0
1995-12-26,20.13,20.5,19.38,20.5,141000,7.8781459195629,8.02295039001687,7.58462334431838,8.02295039001687,360278.932248754,0.0,1.0
1995-12-27,20.38,20.63,20.0,20.0,96600,7.97598677797774,8.07382763639258,7.82726867318719,7.82726867318719,246829.39613638,0.0,1.0
1995-12-28,20.38,20.63,20.25,20.63,61200,7.97598677797774,8.07382763639258,7.92510953160203,8.07382763639258,156376.387614353,0.0,1.0
1995-12-29,21.88,22.0,20.25,20.5,260900,8.56303192846678,8.60999554050591,7.92510953160203,8.02295039001687,666643.783146808,0.0,1.0
1996-01-02,21.88,21.88,21.5,21.62,30500,8.56303192846678,8.56303192846678,8.41431382367623,8.46127743571535,77932.6768339503,0.0,1.0
1996-01-03,21.62,21.88,21.62,21.88,18600,8.46127743571535,8.56303192846678,8.46127743571535,8.56303192846678,47526.1570200484,0.0,1.0
1996-01-04,21.875,21.875,21.5,21.625,22600,8.56107511129849,8.56107511129849,8.41431382367623,8.46323425288365,57746.835949091,0.0,1.0
1996-01-05,21.625,21.875,21.625,21.875,29500,8.46323425288365,8.56107511129849,8.46323425288365,8.56107511129849,75377.5071016896,0.0,1.0
1996-01-08,21.0,21.38,21.0,21.38,18500,8.21863210684655,8.3673502116371,8.21863210684655,8.3673502116371,47270.6400468223,0.0,1.0
1996-01-09,20.5,21.12,20.5,21.0,29100,8.02295039001687,8.26559571888567,8.02295039001687,8.21863210684655,74355.4392087853,0.0,1.0
1996-01-10,21.0,21.375,21.0,21.375,96100,8.21863210684655,8.36539339446881,8.21863210684655,8.36539339446881,245551.81127025,0.0,1.0
1996-01-11,20.5,21.125,20.5,21.0,294800,8.02295039001687,8.26755253605397,8.02295039001687,8.21863210684655,753264.037070444,0.0,1.0
1996-01-12,19.875,20.625,19.75,20.375,81200,7.77834824397977,8.07187081922429,7.72942781477235,7.97402996080945,207479.782259566,0.0,1.0
1996-01-15,20.75,21.25,20.75,21.25,31600,8.12079124843171,8.31647296526139,8.12079124843171,8.31647296526139,80743.363539437,0.0,1.0
1996-01-16,21.0,21.0,20.75,20.75,36400,8.21863210684655,8.21863210684655,8.12079124843171,8.12079124843171,93008.1782542882,0.0,1.0
1996-01-17,20.75,21.25,20.75,21.25,27200,8.12079124843171,8.31647296526139,8.12079124843171,8.31647296526139,69500.6167174901,0.0,1.0
1996-01-18,21.0,21.0,20.75,20.75,98400,8.21863210684655,8.21863210684655,8.12079124843171,8.12079124843171,251428.701654449,0.0,1.0
1996-01-19,20.875,21.25,20.625,20.625,128400,8.16971167763913,8.31647296526139,8.07187081922429,8.07187081922429,328083.793622269,0.0,1.0
1996-01-22,23.0,23.25,22.25,22.38,217600,9.00135897416527,9.0991998325801,8.70783639892075,8.75871364529646,556004.93373992,0.0,1.0
1996-01-23,23.12,23.12,22.75,23.12,86400,9.04832258620439,9.04832258620439,8.90351811575042,9.04832258620439,220766.664867321,0.0,1.0
1996-01-24,23.0,23.25,22.25,22.375,266700,9.00135897416527,9.0991998325801,8.70783639892075,8.75675682812816,681463.767593919,0.0,1.0
1996-01-25,23.125,23.125,22.75,23.125,349400,9.05027940337268,9.05027940337268,8.90351811575042,9.05027940337268,892776.304451877,0.0,1.0
1996-01-26,22.75,23.25,22.625,23.125,187800,8.90351811575042,9.0991998325801,8.85459768654301,9.05027940337268,479860.875718553,0.0,1.0
1996-01-29,23.0,23.12,22.62,22.75,255500,9.00135897416527,9.04832258620439,8.85264086937471,8.90351811575042,652845.8665926,0.0,1.0
1996-01-30,23.0,23.12,22.75,23.12,79300,9.01114306000675,9.05815771945026,8.91319585283276,9.05815771945026,202404.954383072,0.025,1.0
1996-01-31,23.0,23.125,22.625,22.75,410000,9.01114306000675,9.06011666359374,8.86422224924577,8.91319585283276,1046482.10967288,0.0,1.0
1996-02-01,23.0,23.125,22.75,23.125,218100,9.01114306000675,9.06011666359374,8.91319585283276,9.06011666359374,556677.434438183,0.0,1.0
1996-02-02,23.0,23.0,22.625,22.75,301600,9.01114306000675,9.01114306000675,8.86422224924577,8.91319585283276,769802.449456929,0.0,1.0
1996-02-05,23.125,23.125,22.875,23.125,182400,9.06011666359374,9.06011666359374,8.96216945641975,9.06011666359374,465556.91903496,0.0,1.0
1996-02-06,23.875,23.875,22.875,22.875,76900,9.3539582851157,9.3539582851157,8.96216945641975,8.96216945641975,196279.205448401,0.0,1.0
1996-02-07,23.125,23.875,23.125,23.875,38000,9.06011666359374,9.3539582851157,9.06011666359374,9.3539582851157,96991.0247989499,0.0,1.0
1996-02-08,23.125,23.5,23.125,23.125,42800,9.06011666359374,9.20703747435472,9.06011666359374,9.06011666359374,109242.522668291,0.0,1.0
1996-02-09,23.0,23.375,22.875,23.125,165000,9.01114306000675,9.15806387076773,8.96216945641975,9.06011666359374,421145.239258598,0.0,1.0
1996-02-12,22.75,23.0,22.75,22.75,61600,8.91319585283276,9.01114306000675,8.91319585283276,8.91319585283276,157227.555989877,0.0,1.0
1996-02-13,22.375,22.875,22.25,22.5,47900,8.76627504207178,8.96216945641975,8.71730143848479,8.81524864565877,122259.739154466,0.0,1.0
1996-02-14,22.625,22.625,22.375,22.625,38200,8.86422224924577,8.86422224924577,8.76627504207178,8.86422224924577,97501.5038768391,0.0,1.0
1996-02-15,22.625,22.75,22.5,22.75,46500,8.86422224924577,8.91319585283276,8.81524864565877,8.91319585283276,118686.385609241,0.0,1.0
1996-02-16,22.75,22.75,22.5,22.625,55400,8.91319585283276,8.91319585283276,8.81524864565877,8.86422224924577,141402.704575311,0.0,1.0
1996-02-20,22.25,22.75,22.25,22.75,17800,8.71730143848479,8.91319585283276,8.71730143848479,8.91319585283276,45432.6379321397,0.0,1.0
1996-02-21,23.375,23.5,22.25,22.75,134900,9.15806387076773,9.20703747435472,8.71730143848479,8.91319585283276,344318.138036272,0.0,1.0
1996-02-22,23.5,23.625,23.0,23.0,59900,9.20703747435472,9.25601107794171,9.01114306000675,9.01114306000675,152888.483827818,0.0,1.0
1996-02-23,23.5781,23.75,23.125,23.125,107500,9.23763618187587,9.30498468152871,9.06011666359374,9.06011666359374,274382.504365451,0.0,1.0
1996-02-26,22.875,23.625,22.5,23.25,92900,8.96216945641975,9.25601107794171,8.81524864565877,9.10909026718073,237117.531679538,0.0,1.0
1996-02-27,23.0,23.0,22.5,23.0,60700,9.01114306000675,9.01114306000675,8.81524864565877,9.01114306000675,154930.400139375,0.0,1.0
1996-02-28,23.0,23.0,22.5,22.5,10000,9.01114306000675,9.01114306000675,8.81524864565877,8.81524864565877,25523.9538944605,0.0,1.0
1996-02-29,22.5,22.75,22.5,22.5,42500,8.81524864565877,8.91319585283276,8.81524864565877,8.81524864565877,108476.804051457,0.0,1.0
1996-03-01,22.5,22.75,22.5,22.5,23300,8.81524864565877,8.91319585283276,8.81524864565877,8.81524864565877,59470.812574093,0.0,1.0
1996-03-04,22.75,22.75,22.5,22.5,20600,8.91319585283276,8.91319585283276,8.81524864565877,8.81524864565877,52579.3450225886,0.0,1.0
1996-03-05,22.75,22.75,22.5,22.5,98100,8.91319585283276,8.91319585283276,8.81524864565877,8.81524864565877,250389.987704658,0.0,1.0
1996-03-06,22.75,22.75,22.5,22.5,43100,8.91319585283276,8.91319585283276,8.81524864565877,8.81524864565877,110008.241285125,0.0,1.0
1996-03-07,22.75,22.75,22.5,22.5,94300,8.91319585283276,8.91319585283276,8.81524864565877,8.81524864565877,240690.885224763,0.0,1.0
1996-03-08,23.125,23.125,22.5,22.5,113600,9.06011666359374,9.06011666359374,8.81524864565877,8.81524864565877,289952.116241071,0.0,1.0
1996-03-11,23.0,23.12,22.62,23.0,124800,9.01114306000675,9.05815771945026,8.86226330510229,9.01114306000675,318538.944602867,0.0,1.0
1996-03-12,22.94,23.12,22.75,22.88,201100,8.98763573028499,9.05815771945026,8.91319585283276,8.96412840056323,513286.712817601,0.0,1.0
1996-03-13,23.0,23.125,22.625,23.0,147900,9.01114306000675,9.06011666359374,8.86422224924577,9.01114306000675,377499.278099071,0.0,1.0
1996-03-14,22.9375,23.125,22.75,22.875,104300,8.98665625821325,9.06011666359374,8.91319585283276,8.96216945641975,266214.839119223,0.0,1.0
1996-03-15,23.125,23.125,22.75,22.75,25600,9.06011666359374,9.06011666359374,8.91319585283276,8.91319585283276,65341.3219698189,0.0,1.0
1996-03-18,23.62,23.88,23.12,23.12,86100,9.25405213379823,9.35591722925918,9.05815771945026,9.05815771945026,219761.243031305,0.0,1.0
1996-03-19,24.5,25.0,23.62,23.62,224200,9.59882630305067,9.79472071739864,9.25405213379823,9.25405213379823,572247.046313804,0.0,1.0
1996-03-20,23.625,23.875,23.125,23.125,72100,9.25601107794171,9.3539582851157,9.06011666359374,9.06011666359374,184027.70757906,0.0,1.0
1996-03-21,24.5,25.0,23.625,24.5,44300,9.59882630305067,9.79472071739864,9.25601107794171,9.59882630305067,113071.11575246,0.0,1.0
1996-03-22,24.125,24.625,24.125,24.625,38100,9.45190549228969,9.64779990663766,9.45190549228969,9.64779990663766,97246.2643378945,0.0,1.0
1996-03-25,24.5,24.62,24.38,24.38,83000,9.59882630305067,9.64584096249418,9.55181164360715,9.55181164360715,211848.817324022,0.0,1.0
1996-03-26,23.81,24.5,23.81,24.38,283600,9.32849201125046,9.59882630305067,9.32849201125046,9.55181164360715,723859.3324469,0.0,1.0
1996-03-27,24.5,24.625,24.375,24.375,38100,9.59882630305067,9.64779990663766,9.54985269946367,9.54985269946367,97246.2643378945,0.0,1.0
1996-03-28,23.8125,24.5,23.8125,24.25,21200,9.3294714833222,9.59882630305067,9.3294714833222,9.50087909587668,54110.7822562563,0.0,1.0
1996-03-29,23.75,24.125,23.5,24.125,33100,9.30498468152871,9.45190549228969,9.20703747435472,9.45190549228969,84484.2873906642,0.0,1.0
1996-04-01,23.5,23.62,23.38,23.38,51300,9.20703747435472,9.25405213379823,9.16002281491121,9.16002281491121,130937.883478582,0.0,1.0
1996-04-02,23.5,23.625,23.375,23.375,61100,9.20703747435472,9.25601107794171,9.15806387076773,9.15806387076773,155951.358295154,0.0,1.0
1996-04-03,23.5,23.75,23.375,23.375,39200,9.20703747435472,9.30498468152871,9.15806387076773,9.15806387076773,100053.899266285,0.0,1.0
1996-04-04,23.75,24.0,23.5,23.5,86000,9.30498468152871,9.40293188870269,9.20703747435472,9.20703747435472,219506.00349236,0.0,1.0
1996-04-08,24.25,24.5,23.88,23.88,134500,9.50087909587668,9.59882630305067,9.35591722925918,9.35591722925918,343297.179880494,0.0,1.0
1996-04-09,24.25,24.5,23.875,23.875,117100,9.50087909587668,9.59882630305067,9.3539582851157,9.3539582851157,298885.500104133,0.0,1.0
1996-04-10,24.5,24.875,24.375,24.5,51000,9.59882630305067,9.74574711381165,9.54985269946367,9.59882630305067,130172.164861749,0.0,1.0
1996-04-11,24.4375,24.5,24.25,24.25,27700,9.57433950125717,9.59882630305067,9.50087909587668,9.50087909587668,70701.3522876556,0.0,1.0
1996-04-12,24.125,24.5,23.875,24.375,85800,9.45190549228969,9.59882630305067,9.3539582851157,9.54985269946367,218995.524414471,0.0,1.0
1996-04-15,23.62,23.88,23.5,23.5,24600,9.25405213379823,9.35591722925918,9.20703747435472,9.20703747435472,62788.9265803729,0.0,1.0
1996-04-16,23.625,23.875,23.5,23.5,110800,9.25601107794171,9.3539582851157,9.20703747435472,9.20703747435472,282805.409150622,0.0,1.0
1996-04-17,23.25,23.625,23.0,23.5,108500,9.10909026718073,9.25601107794171,9.01114306000675,9.20703747435472,276934.899754897,0.0,1.0
1996-04-18,22.875,23.25,22.875,23.0,60000,8.96216945641975,9.10909026718073,8.96216945641975,9.01114306000675,153143.723366763,0.0,1.0
1996-04-19,23.0,23.125,22.8438,22.875,32600,9.01114306000675,9.06011666359374,8.94994564496444,8.96216945641975,83208.0896959412,0.0,1.0
1996-04-22,22.88,23.25,22.88,23.25,71900,8.96412840056323,9.10909026718073,8.96412840056323,9.10909026718073,183517.228501171,0.0,1.0
1996-04-23,22.875,23.25,22.875,23.25,94400,8.96216945641975,9.10909026718073,8.96216945641975,9.10909026718073,240946.124763707,0.0,1.0
1996-04-24,22.25,23.25,22.25,22.875,22400,8.71730143848479,9.10909026718073,8.71730143848479,8.96216945641975,57173.6567235915,0.0,1.0
1996-04-25,22.125,22.5,22.125,22.25,37100,8.6683278348978,8.81524864565877,8.6683278348978,8.71730143848479,94693.8689484484,0.0,1.0
1996-04-26,22.375,22.5,22.125,22.125,41900,8.76627504207178,8.81524864565877,8.6683278348978,8.6683278348978,106945.36681779,0.0,1.0
1996-04-29,21.38,21.75,21.38,21.62,48300,8.38623987823671,8.53137125124642,8.38623987823671,8.48037914721599,123136.711445598,0.025,1.0
1996-04-30,21.375,21.75,21.375,21.625,21900,8.38427864346631,8.53137125124642,8.38427864346631,8.48234038198639,55832.1735126003,0.0,1.0
1996-05-01,21.5625,21.625,21.375,21.375,16900,8.45782494735637,8.48234038198639,8.38427864346631,8.38427864346631,43085.101934381,0.0,1.0
1996-05-02,20.88,21.75,20.88,21.5,83100,8.19011640119657,8.53137125124642,8.19011640119657,8.43330951272635,211856.329630004,0.0,1.0
1996-05-03,21.75,21.75,21.5,21.5,90600,8.53137125124642,8.53137125124642,8.43330951272635,8.43330951272635,230976.936997333,0.0,1.0
1996-05-06,20.62,21.0,20.38,21.0,199800,8.08813219313569,8.2371860356862,7.99399292415642,8.2371860356862,509372.980265641,0.0,1.0
1996-05-07,21.0,21.0,20.5,20.75,65300,8.2371860356862,8.2371860356862,8.04106255864605,8.13912429716613,166476.754811543,0.0,1.0
1996-05-08,20.625,21.0,20.375,21.0,55200,8.09009342790609,8.2371860356862,7.99203168938602,8.2371860356862,140727.67022354,0.0,1.0
1996-05-09,21.0,21.0,20.5,20.75,66000,8.2371860356862,8.2371860356862,8.04106255864605,8.13912429716613,168261.344832494,0.0,1.0
1996-05-10,21.5,21.5,20.75,21.0,89000,8.43330951272635,8.43330951272635,8.13912429716613,8.2371860356862,226897.874092302,0.0,1.0
1996-05-13,21.5,21.62,20.94,21.38,88500,8.43330951272635,8.48037914721599,8.21365121844138,8.38623987823671,225623.166934481,0.0,1.0
1996-05-14,21.12,21.62,21.0,21.38,51500,8.28425567017584,8.48037914721599,8.2371860356862,8.38623987823671,131294.837255658,0.0,1.0
1996-05-15,21.5,21.625,20.9375,21.375,60800,8.43330951272635,8.48234038198639,8.21267060105618,8.38427864346631,155004.390391146,0.0,1.0
1996-05-16,21.125,21.625,21.0,21.375,157400,8.28621690494624,8.48234038198639,8.2371860356862,8.38427864346631,401277.813282342,0.0,1.0
1996-05-17,21.5,21.5,21.0,21.25,43900,8.43330951272635,8.43330951272635,8.2371860356862,8.33524777420627,111919.288456765,0.0,1.0
1996-05-20,23.0,23.0,22.0,22.0,158500,9.02167994384679,9.02167994384679,8.6294329897665,8.6294329897665,404082.16902955,0.0,1.0
1996-05-21,23.5,23.75,23.0,23.0,166200,9.21780342088694,9.31586515940701,9.02167994384679,9.02167994384679,423712.659260008,0.0,1.0
1996-05-22,23.0,23.0,22.0,22.0,75600,9.02167994384679,9.02167994384679,8.6294329897665,8.6294329897665,192735.722262675,0.0,1.0
1996-05-23,23.5,23.75,23.0,23.0,118300,9.21780342088694,9.31586515940701,9.02167994384679,9.02167994384679,301595.713540667,0.0,1.0
1996-05-24,23.875,24.125,23.375,23.625,139300,9.36489602866705,9.46295776718713,9.1687725516269,9.26683429014698,355133.414169188,0.0,1.0
1996-05-28,23.25,23.75,23.0,23.5,69500,9.11974168236687,9.31586515940701,9.02167994384679,9.21780342088694,177184.294937247,0.0,1.0
1996-05-29,23.38,23.64,23.0,23.0,108800,9.1707337863973,9.27271799445818,9.02167994384679,9.02167994384679,277376.277542051,0.0,1.0
1996-05-30,23.25,23.75,23.0,23.5,55400,9.11974168236687,9.31586515940701,9.02167994384679,9.21780342088694,141237.553086669,0.0,1.0
1996-05-31,23.375,23.6406,23.0,23.0,62600,9.1687725516269,9.27295334263063,9.02167994384679,9.02167994384679,159593.336159305,0.0,1.0
1996-06-03,23.25,23.62,23.25,23.25,59200,9.11974168236687,9.26487305537658,9.11974168236687,9.11974168236687,150925.327486116,0.0,1.0
1996-06-04,23.25,23.625,23.25,23.25,200400,9.11974168236687,9.26683429014698,9.11974168236687,9.11974168236687,510902.628855027,0.0,1.0
1996-06-05,23.5625,23.625,23.25,23.625,115500,9.24231885551696,9.26683429014698,9.11974168236687,9.26683429014698,294457.353456864,0.0,1.0
1996-06-06,23.75,23.875,23.375,23.375,35100,9.31586515940701,9.36489602866705,9.1687725516269,9.1687725516269,89484.4424790991,0.0,1.0
1996-06-07,23.375,23.875,23.0,23.5,30600,9.1687725516269,9.36489602866705,9.02167994384679,9.21780342088694,78012.0780587018,0.0,1.0
1996-06-10,22.5,23.0,22.38,22.38,69200,8.82555646680665,9.02167994384679,8.77848683231701,8.77848683231701,176419.470642554,0.0,1.0
1996-06-11,22.62,23.0,22.38,22.5,26300,8.87262610129628,9.02167994384679,8.77848683231701,8.82555646680665,67049.5965014332,0.0,1.0
1996-06-12,22.625,23.0,22.375,22.5,23600,8.87458733606668,9.02167994384679,8.77652559754661,8.82555646680665,60166.1778491948,0.0,1.0
1996-06-13,22.75,22.75,22.375,22.5,98400,8.92361820532672,8.92361820532672,8.77652559754661,8.82555646680665,250862.368659355,0.0,1.0
1996-06-14,22.375,22.75,22.25,22.5,40700,8.77652559754661,8.92361820532672,8.72749472828657,8.82555646680665,103761.162646705,0.0,1.0
1996-06-17,22.5,22.5,22.12,22.25,76400,8.82555646680665,8.82555646680665,8.67650262425613,8.72749472828657,194775.25371519,0.0,1.0
1996-06-18,22.5,22.5,22.125,22.25,2395200,8.82555646680665,8.82555646680665,8.67846385902653,8.72749472828657,6106357.16883014,0.0,1.0
1996-06-19,19.0,22.125,18.0,22.0,666400,7.45269212752561,8.67846385902653,7.06044517344532,8.6294329897665,1698929.69994506,0.0,1.0
1996-06-20,19.5625,19.875,19.375,19.75,815800,7.67333103919578,7.79590821234587,7.59978473530572,7.74687734308583,2079812.19870225,0.0,1.0
1996-06-21,20.0,20.25,19.75,19.875,145200,7.84493908160591,7.94300082012598,7.74687734308583,7.79590821234587,370174.958631487,0.0,1.0
1996-06-24,20.12,20.5,19.88,20.5,88800,7.89200871609554,8.04106255864605,7.79786944711627,8.04106255864605,226387.991229174,0.0,1.0
1996-06-25,20.125,20.5,19.875,20.5,89400,7.89396995086594,8.04106255864605,7.79590821234587,8.04106255864605,227917.63981856,0.0,1.0
1996-06-26,20.0,20.125,19.75,20.125,76500,7.84493908160591,7.89396995086594,7.74687734308583,7.89396995086594,195030.195146754,0.0,1.0
1996-06-27,19.75,20.0,19.375,20.0,74500,7.74687734308583,7.84493908160591,7.59978473530572,7.84493908160591,189931.366515467,0.0,1.0
1996-06-28,19.625,20.0,19.5,19.625,125900,7.6978464738258,7.84493908160591,7.64881560456576,7.6978464738258,320971.26233956,0.0,1.0
1996-07-01,20.12,20.75,20.0,20.12,171500,7.89200871609554,8.13912429716613,7.84493908160591,7.89200871609554,437224.55513292,0.0,1.0
1996-07-02,20.0,20.25,19.75,20.25,65100,7.84493908160591,7.94300082012598,7.74687734308583,7.94300082012598,165966.871948414,0.0,1.0
1996-07-03,20.125,20.75,20.0,20.125,255300,7.89396995086594,8.13912429716613,7.84493908160591,7.89396995086594,650865.474783875,0.0,1.0
1996-07-05,20.0,20.0,19.625,20.0,28600,7.84493908160591,7.84493908160591,7.6978464738258,7.84493908160591,72913.249427414,0.0,1.0
1996-07-08,19.5,19.75,19.38,19.5,50500,7.64881560456576,7.74687734308583,7.60174597007612,7.64881560456576,128745.422940014,0.0,1.0
1996-07-09,19.25,19.62,19.25,19.38,79100,7.55075386604569,7.69588523905539,7.55075386604569,7.60174597007612,201658.672367428,0.0,1.0
1996-07-10,19.5,19.75,19.375,19.5,153900,7.64881560456576,7.74687734308583,7.59978473530572,7.64881560456576,392354.863177588,0.0,1.0
1996-07-11,19.25,19.625,19.25,19.375,110500,7.55075386604569,7.6978464738258,7.55075386604569,7.59978473530572,281710.281878645,0.0,1.0
1996-07-12,18.75,19.5,18.5,19.5,66600,7.35463038900554,7.64881560456576,7.25656865048546,7.64881560456576,169790.99342188,0.0,1.0
1996-07-15,17.69,18.88,17.5,18.88,91100,6.93884861768043,7.40562249303598,6.86432169640517,7.40562249303598,232251.644155154,0.0,1.0
1996-07-16,17.5,18.0,17.25,17.88,181200,6.86432169640517,7.06044517344532,6.76625995788509,7.01337553895568,461953.873994665,0.0,1.0
1996-07-17,17.6875,18.875,17.5,18.875,127600,6.93786800029522,7.40366125826557,6.86432169640517,7.40366125826557,325305.266676155,0.0,1.0
1996-07-18,17.5,18.0,17.25,17.875,63400,6.86432169640517,7.06044517344532,6.76625995788509,7.01141430418528,161632.86761182,0.0,1.0
1996-07-19,18.125,18.125,17.625,17.75,35800,7.10947604270535,7.10947604270535,6.91335256566521,6.96238343492524,91269.0325000498,0.0,1.0
1996-07-22,17.88,18.12,17.62,18.12,50500,7.01337553895568,7.10751480793495,6.9113913308948,7.10751480793495,128745.422940014,0.0,1.0
1996-07-23,17.25,17.88,17.12,17.88,134000,6.76625995788509,7.01337553895568,6.71526785385466,7.01337553895568,341621.518296276,0.0,1.0
1996-07-24,17.875,18.125,17.625,18.125,414000,7.01141430418528,7.10947604270535,6.91335256566521,7.10947604270535,1055457.52667655,0.0,1.0
1996-07-25,17.25,17.875,17.125,17.875,515200,6.76625995788509,7.01141430418528,6.71722908862506,7.01141430418528,1313458.25541971,0.0,1.0
1996-07-26,16.625,17.25,16.5,16.875,216200,6.52110561158491,6.76625995788509,6.47207474232487,6.61916735010498,551183.3750422,0.0,1.0
1996-07-29,17.12,17.25,16.75,17.25,261800,6.71526785385466,6.76625995788509,6.57013648084495,6.76625995788509,667436.667835559,0.0,1.0
1996-07-30,17.12,17.12,16.75,17.12,185900,6.72507402770666,6.72507402770666,6.57973072220132,6.72507402770666,473245.050818468,0.025,1.0
1996-07-31,17.125,17.25,16.75,17.25,173000,6.72703812642971,6.77614059450584,6.57973072220132,6.77614059450584,440405.561009118,0.0,1.0
1996-08-01,17.125,17.125,16.75,17.125,466600,6.72703812642971,6.72703812642971,6.57973072220132,6.72703812642971,1187822.16628239,0.0,1.0
1996-08-02,17.25,17.62,17.12,17.62,120700,6.77614059450584,6.92148390001118,6.72507402770666,6.92148390001118,307265.613952604,0.0,1.0
1996-08-05,17.12,17.5,17.0,17.5,49200,6.72507402770666,6.8743455306581,6.67793565835358,6.8743455306581,125248.286714732,0.0,1.0
1996-08-06,17.12,17.25,16.75,17.25,240900,6.72507402770666,6.77614059450584,6.57973072220132,6.77614059450584,613258.379462986,0.0,1.0
1996-08-07,17.125,17.5,17.0,17.5,152800,6.72703812642971,6.8743455306581,6.67793565835358,6.8743455306581,388982.483943313,0.0,1.0
1996-08-08,17.125,17.25,16.75,17.25,195500,6.72703812642971,6.77614059450584,6.57973072220132,6.77614059450584,497683.740909147,0.0,1.0
1996-08-09,17.125,17.25,16.875,17.25,83100,6.72703812642971,6.77614059450584,6.62883319027745,6.77614059450584,211547.411097443,0.0,1.0
1996-08-12,16.81,17.25,16.75,17.25,127300,6.60329990687786,6.77614059450584,6.57973072220132,6.77614059450584,324067.213389946,0.0,1.0
1996-08-13,16.5,17.0,16.25,17.0,205000,6.48152578604906,6.67793565835358,6.3833208498968,6.67793565835358,521867.861311382,0.0,1.0
1996-08-14,16.8125,17.25,16.75,17.25,858100,6.60428195623938,6.77614059450584,6.57973072220132,6.77614059450584,2184462.49654291,0.0,1.0
1996-08-15,16.5,17.0,16.25,17.0,340500,6.48152578604906,6.67793565835358,6.3833208498968,6.67793565835358,866809.789153784,0.0,1.0
1996-08-16,16.5,16.625,16.125,16.625,677500,6.48152578604906,6.53062825412519,6.33421838182067,6.53062825412519,1724709.63921201,0.0,1.0
1996-08-19,17.12,17.25,16.88,16.88,292500,6.72507402770666,6.77614059450584,6.63079728900049,6.63079728900049,744616.338700387,0.0,1.0
1996-08-20,17.19,17.25,17.0,17.12,257900,6.7525714098293,6.77614059450584,6.67793565835358,6.72507402770666,656535.226498563,0.0,1.0
1996-08-21,17.125,17.25,16.875,16.875,381300,6.72703812642971,6.77614059450584,6.62883319027745,6.62883319027745,970674.222039171,0.0,1.0
1996-08-22,17.1875,17.25,17.0,17.125,256500,6.75158936046777,6.77614059450584,6.67793565835358,6.72703812642971,652971.250860339,0.0,1.0
1996-08-23,17.4375,17.625,17.0,17.25,232500,6.84979429662003,6.92344799873423,6.67793565835358,6.77614059450584,591874.525633641,0.0,1.0
1996-08-26,17.88,17.88,17.62,17.88,173600,7.02361703360953,7.02361703360953,6.92148390001118,7.02361703360953,441932.979139785,0.0,1.0
1996-08-27,18.5,18.62,17.88,18.62,348700,7.26716527526713,7.31430364462021,7.02361703360953,7.31430364462021,887684.503606239,0.0,1.0
1996-08-28,17.875,17.875,17.625,17.875,121600,7.02165293488648,7.02165293488648,6.92344799873423,7.02165293488648,309556.741148605,0.0,1.0
1996-08-29,18.5,18.625,17.875,18.625,100600,7.26716527526713,7.31626774334326,7.02165293488648,7.31626774334326,256097.106575244,0.0,1.0
1996-08-30,19.125,19.25,18.5,18.625,50900,7.51267761564778,7.56178008372391,7.26716527526713,7.31626774334326,129575.971418289,0.0,1.0
1996-09-03,19.5,19.5,19.12,19.38,24100,7.65998501987616,7.65998501987616,7.51071351692473,7.61284665052308,61351.294915143,0.0,1.0
1996-09-04,19.5,19.5,19.125,19.375,102400,7.65998501987616,7.65998501987616,7.51267761564778,7.61088255180004,260679.360967247,0.0,1.0
1996-09-05,19.5,19.875,19.125,19.5,156500,7.65998501987616,7.80729242410455,7.51267761564778,7.65998501987616,398401.562415763,0.0,1.0
1996-09-06,19.0,19.75,19.0,19.75,153000,7.46357514757165,7.75818995602842,7.46357514757165,7.75818995602842,389491.623320202,0.0,1.0
1996-09-09,18.5,19.12,18.44,18.88,46700,7.26716527526713,7.51071351692473,7.24359609059059,7.41643677821856,118884.044503617,0.0,1.0
1996-09-10,18.5,19.125,18.4375,18.875,162100,7.26716527526713,7.51267761564778,7.24261404122907,7.41447267949552,412657.464968659,0.0,1.0
1996-09-11,18.5,18.625,18.375,18.5,49500,7.26716527526713,7.31626774334326,7.218062807191,7.26716527526713,126011.995780065,0.0,1.0
1996-09-12,18.125,18.5,17.9375,18.375,42700,7.11985787103874,7.26716527526713,7.04620416892455,7.218062807191,108701.256965834,0.0,1.0
1996-09-13,18.125,18.125,17.75,18.125,67900,7.11985787103874,7.11985787103874,6.97255046681035,7.11985787103874,172852.818453868,0.0,1.0
1996-09-16,17.62,17.88,16.88,17.75,137500,6.92148390001118,7.02361703360953,6.63079728900049,6.97255046681035,350033.321611293,0.0,1.0
1996-09-17,17.625,17.875,16.875,16.875,364300,6.92344799873423,7.02165293488648,6.62883319027745,6.62883319027745,927397.375003592,0.0,1.0
1996-09-18,17.5,17.625,17.375,17.625,587900,6.8743455306581,6.92344799873423,6.82524306258197,6.92344799873423,1496615.19836567,0.0,1.0
1996-09-19,17.5,17.5,17.375,17.5,87600,6.8743455306581,6.8743455306581,6.82524306258197,6.8743455306581,223003.047077449,0.0,1.0
1996-09-20,17.25,17.5,17.25,17.5,119000,6.77614059450584,6.8743455306581,6.77614059450584,6.8743455306581,302937.929249046,0.0,1.0
1996-09-23,16.88,17.5,16.75,17.5,206600,6.63079728900049,6.8743455306581,6.57973072220132,6.8743455306581,525940.976326496,0.0,1.0
1996-09-24,16.875,17.5,16.75,17.5,149600,6.62883319027745,6.8743455306581,6.57973072220132,6.8743455306581,380836.253913087,0.0,1.0
1996-09-25,17.125,17.25,16.75,16.875,278700,6.72703812642971,6.77614059450584,6.57973072220132,6.62883319027745,709485.721695035,0.0,1.0
1996-09-26,17.5,17.625,16.875,17.125,227900,6.8743455306581,6.92344799873423,6.62883319027745,6.72703812642971,580164.31996519,0.0,1.0
1996-09-27,17.625,17.625,17.25,17.5,61400,6.92344799873423,6.92344799873423,6.77614059450584,6.8743455306581,156305.78870497,0.0,1.0
1996-09-30,17.5,17.5,17.12,17.5,266200,6.8743455306581,6.8743455306581,6.72507402770666,6.8743455306581,677664.510639463,0.0,1.0
1996-10-01,17.5,17.5,17.125,17.5,103100,6.8743455306581,6.8743455306581,6.72703812642971,6.8743455306581,262461.348786358,0.0,1.0
1996-10-02,18.5,18.5,17.5,17.88,143800,7.26716527526713,7.26716527526713,6.8743455306581,7.02361703360953,366071.211983301,0.0,1.0
1996-10-03,17.625,17.875,17.375,17.5,77500,6.92344799873423,7.02165293488648,6.82524306258197,6.8743455306581,197291.508544547,0.0,1.0
1996-10-04,18.5,18.5,17.5,17.875,154300,7.26716527526713,7.26716527526713,6.8743455306581,7.02165293488648,392801.029269982,0.0,1.0
1996-10-07,19.19,19.38,19.0,19.38,35100,7.53821089904736,7.61284665052308,7.46357514757165,7.61284665052308,89353.9606440465,0.0,1.0
1996-10-08,18.5,19.38,18.38,19.38,67000,7.26716527526713,7.61284665052308,7.22002690591405,7.61284665052308,170561.691257866,0.0,1.0
1996-10-09,19.1875,19.375,19.0,19.375,76700,7.53722884968584,7.61088255180004,7.46357514757165,7.61088255180004,195254.95103699,0.0,1.0
1996-10-10,18.5,19.375,18.375,19.375,71200,7.26716527526713,7.61088255180004,7.218062807191,7.61088255180004,181253.618172539,0.0,1.0
1996-10-11,18.5,18.75,18.25,18.5,46400,7.26716527526713,7.36537021141939,7.16896033911487,7.26716527526713,118120.335438284,0.0,1.0
1996-10-14,18.75,19.0,18.5,19.0,86900,7.36537021141939,7.46357514757165,7.26716527526713,7.46357514757165,221221.059258337,0.0,1.0
1996-10-15,18.5,18.88,18.5,18.88,41000,7.26716527526713,7.41643677821856,7.26716527526713,7.41643677821856,104373.572262276,0.0,1.0
1996-10-16,18.75,19.0,18.5,19.0,76800,7.36537021141939,7.46357514757165,7.26716527526713,7.46357514757165,195509.520725435,0.0,1.0
1996-10-17,18.5,18.875,18.5,18.875,75600,7.26716527526713,7.41447267949552,7.26716527526713,7.41447267949552,192454.6844641,0.0,1.0
1996-10-18,18.625,18.875,18.375,18.5,49000,7.31626774334326,7.41447267949552,7.218062807191,7.26716527526713,124739.147337843,0.0,1.0
1996-10-21,18.38,18.75,18.38,18.75,44200,7.22002690591405,7.36537021141939,7.22002690591405,7.36537021141939,112519.802292503,0.0,1.0
1996-10-22,18.25,18.75,18.25,18.38,31600,7.16896033911487,7.36537021141939,7.16896033911487,7.22002690591405,80444.0215484863,0.0,1.0
1996-10-23,18.375,18.75,18.375,18.75,93800,7.218062807191,7.36537021141939,7.218062807191,7.36537021141939,238786.367761013,0.0,1.0
1996-10-24,18.25,18.75,18.25,18.375,34300,7.16896033911487,7.36537021141939,7.16896033911487,7.218062807191,87317.4031364898,0.0,1.0
1996-10-25,18.125,18.5,17.875,18.5,46200,7.11985787103874,7.26716527526713,7.02165293488648,7.26716527526713,117611.196061394,0.0,1.0
1996-10-28,17.88,18.0,17.62,17.62,31200,7.02361703360953,7.07075540296261,6.92148390001118,6.92148390001118,79425.7427947079,0.0,1.0
1996-10-29,17.94,18.0,17.88,18.0,22000,7.04718621828607,7.07075540296261,7.02361703360953,7.07075540296261,56005.3314578069,0.0,1.0
1996-10-30,17.875,18.0,17.625,17.625,32400,7.03147342850171,7.08064457135837,6.9331311427884,6.9331311427884,82365.3827165791,0.025,1.0
1996-10-31,17.9375,18.0,17.875,18.0,54700,7.05605899993004,7.08064457135837,7.03147342850171,7.08064457135837,139055.136870274,0.0,1.0
1996-11-01,17.625,18.125,17.625,17.875,42100,6.9331311427884,7.12981571421502,6.9331311427884,7.03147342850171,107024.154702715,0.0,1.0
1996-11-04,18.5,18.5,18.12,18.12,138000,7.27732914278499,7.27732914278499,7.12784886850075,7.12784886850075,350815.518978022,0.0,1.0
1996-11-05,18.5,18.5,18.125,18.125,37500,7.27732914278499,7.27732914278499,7.12981571421502,7.12981571421502,95330.3040701147,0.0,1.0
1996-11-06,18.375,18.5,18.125,18.5,70000,7.22815799992833,7.27732914278499,7.12981571421502,7.27732914278499,177949.900930881,0.0,1.0
1996-11-07,18.5,18.5,18.125,18.125,93700,7.27732914278499,7.27732914278499,7.12981571421502,7.12981571421502,238198.653103193,0.0,1.0
1996-11-08,18.75,19.0,18.25,18.4375,23800,7.3756714284983,7.47401371421161,7.17898685707168,7.25274357135666,60502.9663164994,0.0,1.0
1996-11-11,18.38,18.5,18.12,18.25,23700,7.2301248456426,7.27732914278499,7.12784886850075,7.17898685707168,60248.7521723125,0.0,1.0
1996-11-12,18.375,18.5,18.125,18.25,67800,7.22815799992833,7.27732914278499,7.12981571421502,7.17898685707168,172357.189758767,0.0,1.0
1996-11-13,18.375,18.5,18.125,18.5,49300,7.22815799992833,7.27732914278499,7.12981571421502,7.27732914278499,125327.573084177,0.0,1.0
1996-11-14,17.625,18.2188,17.625,18.125,156400,6.9331311427884,7.16671373981466,6.9331311427884,7.12981571421502,397590.921508425,0.0,1.0
1996-11-15,17.5,17.875,17.375,17.375,220800,6.88395999993174,7.03147342850171,6.83478885707509,6.83478885707509,561304.830364836,0.0,1.0
1996-11-18,17.31,17.75,17.0,17.62,346000,6.80921986278963,6.98230228564505,6.68727542850512,6.93116429707413,879580.938886925,0.0,1.0
1996-11-19,17.3125,17.75,17.0,17.75,199400,6.81020328564676,6.98230228564505,6.68727542850512,6.98230228564505,506903.003508823,0.0,1.0
1996-11-20,16.75,17.375,16.5,17.125,436000,6.58893314279181,6.83478885707509,6.4905908570785,6.73644657136178,1108373.6686552,0.0,1.0
1996-11-21,16.1875,16.875,16.125,16.625,917000,6.36766299993686,6.63810428564847,6.34307742850854,6.53976199993516,2331143.70219454,0.0,1.0
1996-11-22,16.625,16.625,16.125,16.25,305600,6.53976199993516,6.53976199993516,6.34307742850854,6.39224857136519,776878.424635388,0.0,1.0
1996-11-25,16.88,16.88,16.25,16.38,481400,6.64007113136273,6.64007113136273,6.39224857136519,6.44338655993611,1223786.89011609,0.0,1.0
1996-11-26,16.875,16.875,16.25,16.375,104000,6.63810428564847,6.63810428564847,6.39224857136519,6.44141971422185,264382.709954451,0.0,1.0
1996-11-27,16.75,17.0,16.625,16.875,104100,6.58893314279181,6.68727542850512,6.53976199993516,6.63810428564847,264636.924098638,0.0,1.0
1996-11-29,17.25,17.25,17.0,17.0,14300,6.78561771421843,6.78561771421843,6.68727542850512,6.68727542850512,36352.6226187371,0.0,1.0
1996-12-02,17.12,17.25,16.88,16.88,28400,6.73447972564751,6.78561771421843,6.64007113136273,6.64007113136273,72196.8169491002,0.0,1.0
1996-12-03,17.44,18.0,16.88,16.88,97300,6.86035785136055,7.08064457135837,6.64007113136273,6.64007113136273,247350.362293924,0.0,1.0
1996-12-04,17.5,17.5,17.12,17.5,103600,6.88395999993174,6.88395999993174,6.73447972564751,6.88395999993174,263365.853377704,0.0,1.0
1996-12-05,17.12,17.38,16.75,17.38,107600,6.73447972564751,6.83675570278935,6.58893314279181,6.83675570278935,273534.419145183,0.0,1.0
1996-12-06,16.5,16.88,16.25,16.62,139900,6.4905908570785,6.64007113136273,6.39224857136519,6.53779515422089,355645.587717575,0.0,1.0
1996-12-09,16.0,16.5,15.88,16.5,157100,6.29390628565188,6.4905908570785,6.24670198850949,6.4905908570785,399370.420517734,0.0,1.0
1996-12-10,17.25,17.38,15.5,16.12,465600,6.78561771421843,6.83675570278935,6.09722171422526,6.34111058279427,1183621.05533454,0.0,1.0
1996-12-11,17.25,17.62,16.75,17.0,164400,6.78561771421843,6.93116429707413,6.58893314279181,6.68727542850512,417928.053043383,0.0,1.0
1996-12-12,17.62,17.75,17.12,17.25,117300,6.93116429707413,6.98230228564505,6.73447972564751,6.78561771421843,298193.191131319,0.0,1.0
1996-12-13,17.25,17.62,17.12,17.25,98300,6.78561771421843,6.93116429707413,6.73447972564751,6.78561771421843,249892.503735794,0.0,1.0
1996-12-16,17.38,17.38,17.12,17.12,53300,6.83675570278935,6.83675570278935,6.73447972564751,6.73447972564751,135496.138851656,0.0,1.0
1996-12-17,16.81,17.0,16.62,17.0,63200,6.61253529136301,6.68727542850512,6.53779515422089,6.68727542850512,160663.339126167,0.0,1.0
1996-12-18,17.0,17.0,16.5,17.0,145400,6.68727542850512,6.68727542850512,6.4905908570785,6.68727542850512,369627.365647858,0.0,1.0
1996-12-19,16.94,17.0,16.75,17.0,104000,6.66367327993393,6.68727542850512,6.58893314279181,6.68727542850512,264382.709954451,0.0,1.0
1996-12-20,17.25,17.25,16.75,16.75,80900,6.78561771421843,6.78561771421843,6.58893314279181,6.58893314279181,205659.242647261,0.0,1.0
1996-12-23,16.88,17.25,16.88,16.88,71700,6.64007113136273,6.78561771421843,6.64007113136273,6.64007113136273,182271.541382059,0.0,1.0
1996-12-24,17.31,17.38,16.88,16.88,59400,6.80921986278963,6.83675570278935,6.64007113136273,6.64007113136273,151003.201647062,0.0,1.0
1996-12-26,17.5,17.5,17.12,17.12,54200,6.88395999993174,6.88395999993174,6.73447972564751,6.73447972564751,137784.066149339,0.0,1.0
1996-12-27,17.5,17.5,17.25,17.25,62000,6.88395999993174,6.88395999993174,6.78561771421843,6.78561771421843,157612.769395923,0.0,1.0
1996-12-30,17.62,17.62,17.25,17.25,44200,6.93116429707413,6.93116429707413,6.78561771421843,6.78561771421843,112362.651730642,0.0,1.0
1996-12-31,18.75,18.88,17.25,17.25,151500,7.3756714284983,7.42680941706922,6.78561771421843,6.78561771421843,385134.428443263,0.0,1.0
1997-01-02,17.63,18.88,17.5,18.13,70900,6.93509798850267,7.42680941706922,6.88395999993174,7.13178255992929,180237.828228563,0.0,1.0
1997-01-03,17.63,17.75,17.25,17.5,90000,6.93509798850267,6.98230228564505,6.78561771421843,6.88395999993174,228792.729768275,0.0,1.0
1997-01-06,17.69,17.75,17.5,17.75,85600,6.95870013707386,6.98230228564505,6.88395999993174,6.98230228564505,217607.307424049,0.0,1.0
1997-01-07,17.75,17.88,17.5,17.75,185700,6.98230228564505,7.03344027421598,6.88395999993174,6.98230228564505,472075.665755208,0.0,1.0
1997-01-08,17.5,17.75,17.5,17.75,19100,6.88395999993174,6.98230228564505,6.88395999993174,6.98230228564505,48554.9015397118,0.0,1.0
1997-01-09,17.63,17.63,17.25,17.38,62700,6.93509798850267,6.93509798850267,6.78561771421843,6.83675570278935,159392.268405232,0.0,1.0
1997-01-10,17.5,17.5,17.0,17.0,43100,6.88395999993174,6.88395999993174,6.68727542850512,6.68727542850512,109566.296144585,0.0,1.0
1997-01-13,17.25,17.63,17.25,17.5,19400,6.78561771421843,6.93509798850267,6.78561771421843,6.88395999993174,49317.5439722727,0.0,1.0
1997-01-14,17.38,17.63,17.25,17.63,71100,6.83675570278935,6.93509798850267,6.78561771421843,6.93509798850267,180746.256516938,0.0,1.0
1997-01-15,17.5,17.5,17.0,17.25,44800,6.88395999993174,6.88395999993174,6.68727542850512,6.78561771421843,113887.936595764,0.0,1.0
1997-01-16,17.38,17.63,17.25,17.5,25100,6.83675570278935,6.93509798850267,6.78561771421843,6.88395999993174,63807.7501909301,0.0,1.0
1997-01-17,17.63,17.63,17.25,17.38,47600,6.93509798850267,6.93509798850267,6.78561771421843,6.83675570278935,121005.932632999,0.0,1.0
1997-01-20,17.25,17.63,17.0,17.25,52000,6.78561771421843,6.93509798850267,6.68727542850512,6.78561771421843,132191.354977226,0.0,1.0
1997-01-21,17.25,17.25,17.0,17.25,27000,6.78561771421843,6.78561771421843,6.68727542850512,6.78561771421843,68637.8189304826,0.0,1.0
1997-01-22,17.0,17.25,16.75,17.0,76400,6.68727542850512,6.78561771421843,6.58893314279181,6.68727542850512,194219.606158847,0.0,1.0
1997-01-23,16.88,17.13,16.75,17.0,91700,6.64007113136273,6.73841341707604,6.58893314279181,6.68727542850512,233114.370219454,0.0,1.0
1997-01-24,17.13,17.13,16.88,17.13,53200,6.73841341707604,6.73841341707604,6.64007113136273,6.73841341707604,135241.924707469,0.0,1.0
1997-01-27,17.13,17.13,16.88,17.13,19100,6.73841341707604,6.73841341707604,6.64007113136273,6.73841341707604,48554.9015397118,0.0,1.0
1997-01-28,17.63,17.63,17.0,17.25,148000,6.93509798850267,6.93509798850267,6.68727542850512,6.78561771421843,376236.933396719,0.0,1.0
1997-01-29,17.44,17.63,17.25,17.63,69200,6.86035785136055,6.93509798850267,6.78561771421843,6.93509798850267,175916.187777385,0.0,1.0
1997-01-30,17.63,17.63,17.25,17.25,59900,6.944932217074,6.944932217074,6.79523997416486,6.79523997416486,152058.647513326,0.025,1.0
1997-01-31,17.63,17.63,17.25,17.25,74800,6.944932217074,6.944932217074,6.79523997416486,6.79523997416486,189882.918764555,0.0,1.0
1997-02-03,18.0,18.25,17.25,17.25,70600,7.09068519043289,7.18916692918891,6.79523997416486,6.79523997416486,179221.043646759,0.0,1.0
1997-02-04,18.38,18.5,17.88,17.88,84100,7.24037743334203,7.28764866794492,7.04341395583001,7.04341395583001,213491.356525388,0.0,1.0
1997-02-05,18.5,18.75,18.0,18.5,156000,7.28764866794492,7.38613040670093,7.09068519043289,7.28764866794492,396012.504375274,0.0,1.0
1997-02-06,18.38,18.63,18.38,18.38,55800,7.24037743334203,7.33885917209805,7.24037743334203,7.24037743334203,141650.626565002,0.0,1.0
1997-02-07,19.0,19.13,18.38,18.38,91200,7.48461214545694,7.53582264961007,7.24037743334203,7.24037743334203,231515.002557853,0.0,1.0
1997-02-10,18.98,19.0,18.75,18.75,63900,7.47673360635646,7.48461214545694,7.38613040670093,7.38613040670093,162212.81429218,0.0,1.0
1997-02-11,19.25,19.63,18.75,19.0,95300,7.58309388421296,7.7327861271221,7.38613040670093,7.48461214545694,241923.023506177,0.0,1.0
1997-02-12,19.63,19.75,19.25,19.63,90000,7.7327861271221,7.78005736172498,7.58309388421296,7.7327861271221,228468.752524197,0.0,1.0
1997-02-13,19.75,20.0,19.63,19.63,205200,7.78005736172498,7.87853910048099,7.7327861271221,7.7327861271221,520908.755755169,0.0,1.0
1997-02-14,19.69,20.0,19.25,19.63,185200,7.75642174442354,7.87853910048099,7.58309388421296,7.7327861271221,470137.921860903,0.0,1.0
1997-02-18,19.5,19.88,19.5,19.5,65000,7.68157562296897,7.83126786587811,7.68157562296897,7.68157562296897,165005.210156364,0.0,1.0
1997-02-19,19.75,19.75,19.5,19.5,42200,7.78005736172498,7.78005736172498,7.68157562296897,7.68157562296897,107126.459516901,0.0,1.0
1997-02-20,19.0,19.75,19.0,19.38,71100,7.48461214545694,7.78005736172498,7.48461214545694,7.63430438836608,180490.314494116,0.0,1.0
1997-02-21,19.0,19.25,18.88,18.88,43400,7.48461214545694,7.58309388421296,7.43734091085406,7.43734091085406,110172.709550557,0.0,1.0
1997-02-24,19.0,19.0,18.88,18.88,49300,7.48461214545694,7.48461214545694,7.43734091085406,7.43734091085406,125150.105549366,0.0,1.0
1997-02-25,19.0,19.0,18.88,18.88,60000,7.48461214545694,7.48461214545694,7.43734091085406,7.43734091085406,152312.501682798,0.0,1.0
1997-02-26,19.25,19.75,18.88,18.88,92700,7.58309388421296,7.78005736172498,7.43734091085406,7.43734091085406,235322.815099923,0.0,1.0
1997-02-27,19.5,20.13,19.25,19.25,182000,7.68157562296897,7.92974960463412,7.58309388421296,7.58309388421296,462014.58843782,0.0,1.0
1997-02-28,19.25,19.63,19.25,19.63,34200,7.58309388421296,7.7327861271221,7.58309388421296,7.7327861271221,86818.1259591947,0.0,1.0
1997-03-03,19.0,19.5,18.88,19.38,45800,7.48461214545694,7.68157562296897,7.43734091085406,7.63430438836608,116265.209617869,0.0,1.0
1997-03-04,18.94,18.94,18.38,18.88,125600,7.4609765281555,7.4609765281555,7.24037743334203,7.43734091085406,318840.83685599,0.0,1.0
1997-03-05,19.25,19.5,18.63,19.0,210700,7.58309388421296,7.68157562296897,7.33885917209805,7.48461214545694,534870.735076092,0.0,1.0
1997-03-06,20.0,20.25,19.0,19.0,393700,7.87853910048099,7.97702083923701,7.48461214545694,7.48461214545694,999423.865208626,0.0,1.0
1997-03-07,20.13,20.63,19.88,19.88,500400,7.92974960463412,8.12671308214614,7.83126786587811,7.83126786587811,1270286.26403453,0.0,1.0
1997-03-10,20.06,20.38,20.0,20.13,208500,7.90217471778244,8.02823134339013,7.87853910048099,7.92974960463412,529285.943347722,0.0,1.0
1997-03-11,20.0,20.25,19.88,20.0,148100,7.87853910048099,7.97702083923701,7.83126786587811,7.87853910048099,375958.02498704,0.0,1.0
1997-03-12,19.88,20.13,19.88,19.88,31800,7.83126786587811,7.92974960463412,7.83126786587811,7.83126786587811,80725.6258918828,0.0,1.0
1997-03-13,19.75,20.0,19.75,19.88,58100,7.78005736172498,7.87853910048099,7.78005736172498,7.83126786587811,147489.272462843,0.0,1.0
1997-03-14,19.88,20.25,19.75,19.75,69300,7.83126786587811,7.97702083923701,7.78005736172498,7.78005736172498,175920.939443631,0.0,1.0
1997-03-17,20.0,20.25,19.88,19.88,40000,7.87853910048099,7.97702083923701,7.83126786587811,7.83126786587811,101541.667788532,0.0,1.0
1997-03-18,19.88,20.13,19.88,19.88,23900,7.83126786587811,7.92974960463412,7.83126786587811,7.83126786587811,60671.1465036478,0.0,1.0
1997-03-19,20.0,20.13,19.88,19.88,17400,7.87853910048099,7.92974960463412,7.83126786587811,7.83126786587811,44170.6254880114,0.0,1.0
1997-03-20,19.88,20.13,19.88,19.88,77600,7.83126786587811,7.92974960463412,7.83126786587811,7.83126786587811,196990.835509752,0.0,1.0
1997-03-21,20.0,20.5,19.88,20.13,98400,7.87853910048099,8.07550257799302,7.83126786587811,7.92974960463412,249792.502759789,0.0,1.0
1997-03-24,20.13,20.25,19.88,20.0,210800,7.92974960463412,7.97702083923701,7.83126786587811,7.87853910048099,535124.589245563,0.0,1.0
1997-03-25,20.0,20.25,19.88,20.25,47000,7.87853910048099,7.97702083923701,7.83126786587811,7.97702083923701,119311.459651525,0.0,1.0
1997-03-26,19.88,20.13,19.75,19.88,139000,7.83126786587811,7.92974960463412,7.78005736172498,7.83126786587811,352857.295565148,0.0,1.0
1997-03-27,19.56,20.13,19.5,20.13,23200,7.70521124027041,7.92974960463412,7.68157562296897,7.92974960463412,58894.1673173485,0.0,1.0
1997-03-31,19.25,19.63,19.25,19.38,185700,7.58309388421296,7.7327861271221,7.58309388421296,7.63430438836608,471407.192708259,0.0,1.0
1997-04-01,19.0,19.38,18.88,19.13,35000,7.48461214545694,7.63430438836608,7.43734091085406,7.53582264961007,88848.9593149655,0.0,1.0
1997-04-02,19.13,19.13,18.88,18.88,29500,7.53582264961007,7.53582264961007,7.43734091085406,7.43734091085406,74886.9799940423,0.0,1.0
1997-04-03,19.13,19.13,18.88,18.88,40000,7.53582264961007,7.53582264961007,7.43734091085406,7.43734091085406,101541.667788532,0.0,1.0
1997-04-04,19.63,19.63,18.88,18.88,60400,7.7327861271221,7.7327861271221,7.43734091085406,7.43734091085406,153327.918360683,0.0,1.0
1997-04-07,19.75,19.75,19.38,19.38,6400,7.78005736172498,7.78005736172498,7.63430438836608,7.63430438836608,16246.6668461651,0.0,1.0
1997-04-08,19.5,19.88,19.38,19.75,46000,7.68157562296897,7.83126786587811,7.63430438836608,7.78005736172498,116772.917956812,0.0,1.0
1997-04-09,19.88,19.88,19.5,19.5,96000,7.83126786587811,7.83126786587811,7.68157562296897,7.68157562296897,243700.002692476,0.0,1.0
1997-04-10,19.5,19.88,19.5,19.5,32800,7.68157562296897,7.83126786587811,7.68157562296897,7.68157562296897,83264.1675865961,0.0,1.0
1997-04-11,19.5,19.63,19.25,19.5,41800,7.68157562296897,7.7327861271221,7.58309388421296,7.68157562296897,106111.042839016,0.0,1.0
1997-04-14,19.38,19.5,19.25,19.25,19100,7.63430438836608,7.68157562296897,7.58309388421296,7.58309388421296,48486.146369024,0.0,1.0
1997-04-15,19.38,19.63,19.38,19.5,20300,7.63430438836608,7.7327861271221,7.63430438836608,7.68157562296897,51532.39640268,0.0,1.0
1997-04-16,19.5,19.63,19.38,19.38,23300,7.68157562296897,7.7327861271221,7.63430438836608,7.63430438836608,59148.0214868198,0.0,1.0
1997-04-17,19.5,19.63,19.38,19.38,96300,7.68157562296897,7.7327861271221,7.63430438836608,7.63430438836608,244461.565200891,0.0,1.0
1997-04-18,20.0,20.0,19.5,19.5,78100,7.87853910048099,7.87853910048099,7.68157562296897,7.68157562296897,198260.106357109,0.0,1.0
1997-04-21,19.56,20.0,19.25,19.88,117100,7.70521124027041,7.87853910048099,7.58309388421296,7.83126786587811,297263.232450927,0.0,1.0
1997-04-22,19.13,19.5,18.88,19.25,122200,7.53582264961007,7.68157562296897,7.43734091085406,7.58309388421296,310209.795093965,0.0,1.0
1997-04-23,19.13,19.5,19.13,19.5,14400,7.53582264961007,7.68157562296897,7.53582264961007,7.68157562296897,36555.0004038715,0.0,1.0
1997-04-24,19.06,19.63,19.0,19.13,64500,7.50824776275839,7.7327861271221,7.48461214545694,7.53582264961007,163735.939309008,0.0,1.0
1997-04-25,19.25,19.25,18.88,18.88,6400,7.58309388421296,7.58309388421296,7.43734091085406,7.43734091085406,16246.6668461651,0.0,1.0
1997-04-28,19.25,19.25,18.88,18.88,5300,7.58309388421296,7.58309388421296,7.43734091085406,7.43734091085406,13454.2709819805,0.0,1.0
1997-04-29,19.13,19.38,18.88,19.13,44200,7.54567082348567,7.64428126289348,7.44706038407786,7.54567082348567,112057.101320702,0.025,1.0
1997-04-30,18.88,19.38,18.5,19.13,121800,7.44706038407786,7.64428126289348,7.29717251617799,7.54567082348567,308790.835766098,0.0,1.0
1997-05-01,18.88,19.0,18.63,18.88,39800,7.44706038407786,7.49439339499361,7.34844994467005,7.44706038407786,100902.095759365,0.0,1.0
1997-05-02,19.0,19.0,18.75,18.75,24300,7.49439339499361,7.49439339499361,7.3957829555858,7.3957829555858,61606.0534410195,0.0,1.0
1997-05-05,19.06,19.13,18.75,19.13,44400,7.51805990045148,7.54567082348567,7.3957829555858,7.54567082348567,112564.147028036,0.0,1.0
1997-05-06,18.88,19.13,18.88,19.0,28000,7.44706038407786,7.54567082348567,7.44706038407786,7.49439339499361,70986.3990266892,0.0,1.0
1997-05-07,19.0,19.13,18.88,19.13,71200,7.49439339499361,7.54567082348567,7.44706038407786,7.54567082348567,180508.271810724,0.0,1.0
1997-05-08,19.0,19.0,18.88,18.88,21900,7.49439339499361,7.49439339499361,7.44706038407786,7.44706038407786,55521.5049530176,0.0,1.0
1997-05-09,18.94,19.0,18.88,18.88,27600,7.47072688953574,7.49439339499361,7.44706038407786,7.44706038407786,69972.3076120221,0.0,1.0
1997-05-12,18.88,19.13,18.88,19.0,27000,7.44706038407786,7.54567082348567,7.44706038407786,7.49439339499361,68451.1704900217,0.0,1.0
1997-05-13,19.0,19.13,18.88,18.88,18300,7.49439339499361,7.54567082348567,7.44706038407786,7.44706038407786,46394.6822210147,0.0,1.0
1997-05-14,18.88,19.13,18.88,18.88,42600,7.44706038407786,7.54567082348567,7.44706038407786,7.44706038407786,108000.735662034,0.0,1.0
1997-05-15,19.0,19.25,18.5,18.88,258600,7.49439339499361,7.59300383440142,7.29717251617799,7.44706038407786,655610.099582208,0.0,1.0
1997-05-16,19.38,19.5,19.0,19.0,168100,7.64428126289348,7.69161427380923,7.49439339499361,7.49439339499361,426171.917013802,0.0,1.0
1997-05-19,19.63,19.75,19.25,19.25,191800,7.74289170230129,7.79022471321704,7.59300383440142,7.59300383440142,486256.833332821,0.0,1.0
1997-05-20,20.0,20.0,19.38,19.75,79200,7.88883515262485,7.88883515262485,7.64428126289348,7.79022471321704,200790.100104064,0.0,1.0
1997-05-21,19.88,20.0,19.75,19.75,51000,7.8415021417091,7.88883515262485,7.79022471321704,7.79022471321704,129296.655370041,0.0,1.0
1997-05-22,19.88,20.0,19.75,19.75,54600,7.8415021417091,7.88883515262485,7.79022471321704,7.79022471321704,138423.478102044,0.0,1.0
1997-05-23,20.0,20.0,19.75,19.75,39700,7.88883515262485,7.88883515262485,7.79022471321704,7.79022471321704,100648.572905699,0.0,1.0
1997-05-27,20.13,20.25,19.75,19.88,370400,7.94011258111691,7.98744559203266,7.79022471321704,7.8415021417091,939048.649981631,0.0,1.0
1997-05-28,19.88,20.38,19.88,20.13,74700,7.8415021417091,8.03872302052472,7.8415021417091,7.94011258111691,189381.57168906,0.0,1.0
1997-05-29,19.88,20.0,19.75,20.0,48400,7.8415021417091,7.88883515262485,7.79022471321704,7.88883515262485,122705.061174706,0.0,1.0
1997-05-30,20.0,20.0,19.75,19.75,52900,7.88883515262485,7.88883515262485,7.79022471321704,7.79022471321704,134113.589589709,0.0,1.0
1997-06-02,21.38,21.63,19.75,19.75,194000,8.43316477815597,8.53177521756378,7.79022471321704,7.79022471321704,491834.336113489,0.0,1.0
1997-06-03,21.63,21.63,21.13,21.13,88700,8.53177521756378,8.53177521756378,8.33455433874816,8.33455433874816,224874.771202405,0.0,1.0
1997-06-04,21.63,21.63,21.38,21.5,65700,8.53177521756378,8.53177521756378,8.43316477815597,8.48049778907172,166564.514859053,0.0,1.0
1997-06-05,21.88,22.0,21.5,21.56,99300,8.63038565697159,8.67771866788734,8.48049778907172,8.50416429452959,251748.19369108,0.0,1.0
1997-06-06,22.13,22.13,21.63,21.75,59300,8.7289960963794,8.7289960963794,8.53177521756378,8.57910822847953,150339.052224381,0.0,1.0
1997-06-09,21.38,22.38,21.25,22.0,95000,8.43316477815597,8.82760653578721,8.38188734966391,8.67771866788734,240846.71098341,0.0,1.0
1997-06-10,21.5,21.75,21.25,21.25,32900,8.48049778907172,8.57910822847953,8.38188734966391,8.38188734966391,83409.0188563597,0.0,1.0
1997-06-11,21.5,21.75,21.5,21.5,35200,8.48049778907172,8.57910822847953,8.48049778907172,8.48049778907172,89240.0444906949,0.0,1.0
1997-06-12,21.63,21.75,21.5,21.63,32500,8.53177521756378,8.57910822847953,8.48049778907172,8.53177521756378,82394.9274416928,0.0,1.0
1997-06-13,21.25,21.75,21.25,21.5,74800,8.38188734966391,8.57910822847953,8.38188734966391,8.48049778907172,189635.094542727,0.0,1.0
1997-06-16,21.75,22.0,21.25,21.38,64800,8.57910822847953,8.67771866788734,8.38188734966391,8.43316477815597,164282.809176052,0.0,1.0
1997-06-17,21.88,22.25,21.63,21.63,98000,8.63038565697159,8.77632910729515,8.53177521756378,8.53177521756378,248452.396593412,0.0,1.0
1997-06-18,22.25,22.38,21.75,21.88,151800,8.77632910729515,8.82760653578721,8.57910822847953,8.63038565697159,384847.691866122,0.0,1.0
1997-06-19,22.5,22.5,22.0,22.0,102800,8.87493954670296,8.87493954670296,8.67771866788734,8.67771866788734,260621.493569416,0.0,1.0
1997-06-20,22.75,23.0,22.38,22.5,212700,8.97354998611077,9.07216042551858,8.82760653578721,8.87493954670296,539243.109749171,0.0,1.0
1997-06-23,21.88,22.88,21.75,22.88,97900,8.63038565697159,9.02482741460283,8.57910822847953,9.02482741460283,248198.873739745,0.0,1.0
1997-06-24,22.0,22.25,21.75,21.88,48600,8.67771866788734,8.77632910729515,8.57910822847953,8.63038565697159,123212.106882039,0.0,1.0
1997-06-25,21.75,22.25,21.5,21.88,101100,8.57910822847953,8.77632910729515,8.48049778907172,8.63038565697159,256311.605057081,0.0,1.0
1997-06-26,21.63,21.63,21.5,21.63,29800,8.53177521756378,8.53177521756378,8.48049778907172,8.53177521756378,75549.8103926906,0.0,1.0
1997-06-27,21.5,21.63,21.31,21.63,99900,8.48049778907172,8.53177521756378,8.40555385512178,8.53177521756378,253269.33081308,0.0,1.0
1997-06-30,21.53,21.63,21.38,21.38,161600,8.49233104180065,8.53177521756378,8.43316477815597,8.43316477815597,409692.931525463,0.0,1.0
1997-07-01,22.25,22.75,21.5,21.88,101000,8.77632910729515,8.97354998611077,8.48049778907172,8.63038565697159,256058.082203414,0.0,1.0
1997-07-02,21.88,22.25,21.88,22.25,50400,8.63038565697159,8.77632910729515,8.63038565697159,8.77632910729515,127775.51824804,0.0,1.0
1997-07-03,21.88,22.0,21.88,22.0,17900,8.63038565697159,8.67771866788734,8.63038565697159,8.67771866788734,45380.5908063477,0.0,1.0
1997-07-07,22.38,22.38,21.88,22.0,32100,8.82760653578721,8.82760653578721,8.63038565697159,8.67771866788734,81380.8360270258,0.0,1.0
1997-07-08,22.0,22.38,22.0,22.0,158500,8.67771866788734,8.82760653578721,8.67771866788734,8.67771866788734,401833.723061794,0.0,1.0
1997-07-09,22.38,22.5,22.0,22.13,156100,8.82760653578721,8.87493954670296,8.67771866788734,8.7289960963794,395749.174573792,0.0,1.0
1997-07-10,22.13,22.13,22.13,22.13,85600,8.7289960963794,8.7289960963794,8.7289960963794,8.7289960963794,217015.562738735,0.0,1.0
1997-07-11,22.44,22.5,22.25,22.25,55400,8.85127304124508,8.87493954670296,8.77632910729515,8.77632910729515,140451.660931378,0.0,1.0
1997-07-14,22.38,22.5,22.25,22.25,69400,8.82760653578721,8.87493954670296,8.77632910729515,8.77632910729515,175944.860444722,0.0,1.0
1997-07-15,22.44,22.5,22.38,22.44,96500,8.85127304124508,8.87493954670296,8.82760653578721,8.85127304124508,244649.553788411,0.0,1.0
1997-07-16,22.38,22.5,22.38,22.38,215000,8.82760653578721,8.87493954670296,8.82760653578721,8.82760653578721,545074.135383506,0.0,1.0
1997-07-17,22.38,22.75,22.38,22.38,58700,8.82760653578721,8.97354998611077,8.82760653578721,8.82760653578721,148817.91510238,0.0,1.0
1997-07-18,22.63,22.63,22.38,22.38,47900,8.92621697519502,8.92621697519502,8.82760653578721,8.82760653578721,121437.446906372,0.0,1.0
1997-07-21,22.44,22.63,22.38,22.38,60000,8.85127304124508,8.92621697519502,8.82760653578721,8.82760653578721,152113.712200048,0.0,1.0
1997-07-22,22.44,22.5,22.38,22.38,80900,8.85127304124508,8.87493954670296,8.82760653578721,8.82760653578721,205099.988616398,0.0,1.0
1997-07-23,22.88,23.06,22.38,22.75,112500,9.02482741460283,9.09582693097646,8.82760653578721,8.97354998611077,285213.21037509,0.0,1.0
1997-07-24,22.5,22.63,22.31,22.5,166200,8.87493954670296,8.92621697519502,8.79999561275302,8.87493954670296,421354.982794133,0.0,1.0
1997-07-25,22.63,22.75,22.5,22.5,56500,8.92621697519502,8.97354998611077,8.87493954670296,8.87493954670296,143240.412321712,0.0,1.0
1997-07-28,22.56,22.63,22.56,22.59,52300,8.89860605216083,8.92621697519502,8.89860605216083,8.91043930488977,132592.452467709,0.0,1.0
1997-07-29,22.63,22.81,22.63,22.63,14600,8.92621697519502,8.99721649156864,8.92621697519502,8.92621697519502,37014.3366353451,0.0,1.0
1997-07-30,22.75,23.0,22.63,22.63,18200,8.98538323883971,9.08412371399179,8.93798781076671,8.93798781076671,46080.394012606,0.03,1.0
1997-07-31,22.63,22.69,22.63,22.63,18900,8.93798781076671,8.96168552480321,8.93798781076671,8.93798781076671,47852.7168592447,0.0,1.0
1997-08-01,22.69,22.69,22.56,22.56,39800,8.96168552480321,8.96168552480321,8.91034047772412,8.91034047772412,100769.213280314,0.0,1.0
1997-08-04,22.69,22.69,22.5,22.56,35900,8.96168552480321,8.96168552480321,8.88664276368762,8.91034047772412,90894.8431347559,0.0,1.0
1997-08-05,22.63,22.69,22.5,22.56,131900,8.93798781076671,8.96168552480321,8.88664276368762,8.91034047772412,333956.262102348,0.0,1.0
1997-08-06,22.63,22.63,22.5,22.5,102500,8.93798781076671,8.93798781076671,8.88664276368762,8.88664276368762,259518.702543523,0.0,1.0
1997-08-07,22.53,22.63,22.5,22.56,32800,8.89849162070587,8.93798781076671,8.88664276368762,8.91034047772412,83045.9848139274,0.0,1.0
1997-08-08,22.0,22.31,22.0,22.25,58900,8.68916181338345,8.81160000257204,8.68916181338345,8.78790228853554,149128.308095742,0.0,1.0
1997-08-11,22.5,22.56,22.0,22.0,104800,8.88664276368762,8.91034047772412,8.68916181338345,8.68916181338345,265342.049039622,0.0,1.0
1997-08-12,22.38,22.63,22.38,22.5,97500,8.83924733561462,8.93798781076671,8.83924733561462,8.88664276368762,246859.253638961,0.0,1.0
1997-08-13,22.63,22.75,22.5,22.63,214000,8.93798781076671,8.98538323883971,8.88664276368762,8.93798781076671,541824.413115258,0.0,1.0
1997-08-14,22.44,22.69,22.38,22.69,22800,8.86294504965112,8.96168552480321,8.83924733561462,8.96168552480321,57727.0870048032,0.0,1.0
1997-08-15,22.31,22.5,22.25,22.25,106900,8.81160000257204,8.88664276368762,8.78790228853554,8.78790228853554,270659.017579538,0.0,1.0
1997-08-18,22.38,22.38,22.25,22.25,56300,8.83924733561462,8.83924733561462,8.78790228853554,8.78790228853554,142545.394665369,0.0,1.0
1997-08-19,22.19,22.5,22.19,22.25,34800,8.76420457449904,8.88664276368762,8.76420457449904,8.78790228853554,88109.7643757522,0.0,1.0
1997-08-20,22.25,22.5,22.19,22.25,236300,8.78790228853554,8.88664276368762,8.76420457449904,8.78790228853554,598285.555229605,0.0,1.0
1997-08-21,22.25,22.5,22.25,22.25,57200,8.78790228853554,8.88664276368762,8.78790228853554,8.78790228853554,144824.09546819,0.0,1.0
1997-08-22,22.38,22.38,22.25,22.25,55700,8.83924733561462,8.83924733561462,8.78790228853554,8.78790228853554,141026.260796822,0.0,1.0
1997-08-25,22.44,22.44,22.25,22.25,68500,8.86294504965112,8.86294504965112,8.78790228853554,8.78790228853554,173434.449992501,0.0,1.0
1997-08-26,22.63,22.88,22.25,22.25,312400,8.93798781076671,9.03672828591879,8.78790228853554,8.78790228853554,790962.36755704,0.0,1.0
1997-08-27,22.5,22.75,22.5,22.5,20100,8.88664276368762,8.98538323883971,8.88664276368762,8.88664276368762,50890.9845963397,0.0,1.0
1997-08-28,22.56,22.63,22.5,22.5,90600,8.91034047772412,8.93798781076671,8.88664276368762,8.88664276368762,229389.214150665,0.0,1.0
1997-08-29,22.75,22.75,22.5,22.5,22100,8.98538323883971,8.98538323883971,8.88664276368762,8.88664276368762,55954.7641581645,0.0,1.0
1997-09-02,22.94,22.94,22.5,22.75,55100,9.06042599995529,9.06042599995529,8.88664276368762,8.98538323883971,139507.126928274,0.0,1.0
1997-09-03,23.38,23.38,22.63,22.94,173400,9.23420923622296,9.23420923622296,8.93798781076671,9.06042599995529,439029.688010214,0.0,1.0
1997-09-04,23.25,23.5,23.0,23.38,91000,9.18286418914388,9.28160466429596,9.08412371399179,9.23420923622296,230401.97006303,0.0,1.0
1997-09-05,23.38,23.5,23.13,23.25,62500,9.23420923622296,9.28160466429596,9.13546876107088,9.18286418914388,158243.111307026,0.0,1.0
1997-09-08,24.0,24.25,23.25,23.25,75900,9.47908561460013,9.57782608975222,9.18286418914388,9.18286418914388,192170.434371253,0.0,1.0
1997-09-09,24.25,24.38,24.0,24.13,77900,9.57782608975222,9.6291711368313,9.47908561460013,9.53043066167922,197234.213933077,0.0,1.0
1997-09-10,24.75,24.75,24.13,24.13,63000,9.77530704005639,9.77530704005639,9.53043066167922,9.53043066167922,159509.056197482,0.0,1.0
1997-09-11,24.5,24.75,24.38,24.75,81800,9.6765665649043,9.77530704005639,9.6291711368313,9.77530704005639,207108.584078636,0.0,1.0
1997-09-12,24.63,25.0,24.5,24.75,72400,9.72791161198338,9.87404751520847,9.6765665649043,9.77530704005639,183308.820138059,0.0,1.0
1997-09-15,24.69,24.88,24.63,24.63,31600,9.75160932601989,9.82665208713547,9.72791161198338,9.72791161198338,80007.7170768324,0.0,1.0
1997-09-16,24.88,24.88,24.63,24.63,194700,9.82665208713547,9.82665208713547,9.72791161198338,9.72791161198338,492958.940343648,0.0,1.0
1997-09-17,24.56,24.88,24.44,24.5,211700,9.7002642789408,9.82665208713547,9.6528688508678,9.6765665649043,536001.066619159,0.0,1.0
1997-09-18,24.25,24.38,24.25,24.38,38300,9.57782608975222,9.6291711368313,9.57782608975222,9.6291711368313,96971.3786089457,0.0,1.0
1997-09-19,23.88,24.5,23.75,24.25,61400,9.43169018652713,9.6765665649043,9.38034513944805,9.57782608975222,155458.032548023,0.0,1.0
1997-09-22,23.88,24.13,23.75,23.75,37000,9.43169018652713,9.53043066167922,9.38034513944805,9.38034513944805,93679.9218937596,0.0,1.0
1997-09-23,24.0,24.25,23.75,24.13,243100,9.47908561460013,9.57782608975222,9.38034513944805,9.53043066167922,615502.405739809,0.0,1.0
1997-09-24,23.88,24.0,23.63,23.75,107600,9.43169018652713,9.47908561460013,9.33294971137505,9.38034513944805,272431.340426176,0.0,1.0
1997-09-25,24.0,24.0,23.88,23.88,38100,9.47908561460013,9.47908561460013,9.43169018652713,9.43169018652713,96465.0006527632,0.0,1.0
1997-09-26,24.13,24.13,23.88,23.94,25700,9.53043066167922,9.53043066167922,9.43169018652713,9.45538790056363,65069.5673694492,0.0,1.0
1997-09-29,24.13,24.5,24.0,24.25,26100,9.53043066167922,9.6765665649043,9.47908561460013,9.57782608975222,66082.3232818141,0.0,1.0
1997-09-30,24.63,24.63,24.13,24.13,74800,9.72791161198338,9.72791161198338,9.53043066167922,9.53043066167922,189385.355612249,0.0,1.0
1997-10-01,24.75,25.0,24.38,24.5,90700,9.77530704005639,9.87404751520847,9.6291711368313,9.6765665649043,229642.403128756,0.0,1.0
1997-10-02,24.94,25.25,24.75,24.75,132500,9.85034980117197,9.97278799036055,9.77530704005639,9.77530704005639,335475.395970896,0.0,1.0
1997-10-03,24.88,25.0,24.75,24.75,43700,9.82665208713547,9.87404751520847,9.77530704005639,9.77530704005639,110643.583425873,0.0,1.0
1997-10-06,24.88,25.13,24.63,24.63,35200,9.82665208713547,9.92539256228755,9.72791161198338,9.72791161198338,89122.5202881172,0.0,1.0
1997-10-07,25.0,25.25,24.88,25.13,71600,9.87404751520847,9.97278799036055,9.82665208713547,9.92539256228755,181283.308313329,0.0,1.0
1997-10-08,24.88,25.0,24.75,24.88,43800,9.82665208713547,9.87404751520847,9.77530704005639,9.82665208713547,110896.772403964,0.0,1.0
1997-10-09,24.75,24.88,24.63,24.63,40500,9.77530704005639,9.82665208713547,9.72791161198338,9.72791161198338,102541.536126953,0.0,1.0
1997-10-10,25.0,25.0,24.63,24.63,49300,9.87404751520847,9.87404751520847,9.72791161198338,9.72791161198338,124822.166198982,0.0,1.0
1997-10-13,24.75,25.0,24.75,24.75,90500,9.77530704005639,9.87404751520847,9.77530704005639,9.77530704005639,229136.025172574,0.0,1.0
1997-10-14,24.88,25.0,24.5,24.75,135200,9.82665208713547,9.87404751520847,9.6765665649043,9.77530704005639,342311.498379359,0.0,1.0
1997-10-15,25.13,25.13,24.75,24.75,129300,9.92539256228755,9.92539256228755,9.77530704005639,9.77530704005639,327373.348671976,0.0,1.0
1997-10-16,25.0,25.25,24.88,25.0,65500,9.87404751520847,9.97278799036055,9.82665208713547,9.87404751520847,165838.780649764,0.0,1.0
1997-10-17,25.0,25.13,24.88,24.88,51100,9.87404751520847,9.92539256228755,9.82665208713547,9.82665208713547,129379.567804625,0.0,1.0
1997-10-20,24.88,25.0,24.63,25.0,50000,9.82665208713547,9.87404751520847,9.72791161198338,9.87404751520847,126594.489045621,0.0,1.0
1997-10-21,24.56,24.94,24.5,24.88,62900,9.7002642789408,9.85034980117197,9.6765665649043,9.82665208713547,159255.867219391,0.0,1.0
1997-10-22,24.69,24.88,24.5,24.5,39100,9.75160932601989,9.82665208713547,9.6765665649043,9.6765665649043,98996.8904336756,0.0,1.0
1997-10-23,24.25,24.5,24.0,24.38,64800,9.57782608975222,9.6765665649043,9.47908561460013,9.6291711368313,164066.457803125,0.0,1.0
1997-10-24,24.56,24.75,24.25,24.25,104600,9.7002642789408,9.77530704005639,9.57782608975222,9.57782608975222,264835.671083439,0.0,1.0
1997-10-27,23.5,24.63,23.5,24.38,91000,9.28160466429596,9.72791161198338,9.28160466429596,9.6291711368313,230401.97006303,0.0,1.0
1997-10-28,23.5,23.75,23.0,23.5,117400,9.28160466429596,9.38034513944805,9.08412371399179,9.28160466429596,297243.860279118,0.0,1.0
1997-10-29,24.0,24.38,23.63,23.88,310400,9.47908561460013,9.6291711368313,9.33294971137505,9.43169018652713,785898.587995215,0.0,1.0
1997-10-30,23.75,24.0,23.5,23.63,69600,9.3921939964663,9.4910591964291,9.29332879650349,9.34473870048415,175997.216478058,0.03,1.0
1997-10-31,24.13,24.13,23.5,23.5,83100,9.54246910040976,9.54246910040976,9.29332879650349,9.29332879650349,210134.607605268,0.0,1.0
1997-11-03,24.0,24.0,23.63,23.63,127700,9.4910591964291,9.4910591964291,9.34473870048415,9.34473870048415,322914.433107012,0.0,1.0
1997-11-04,23.88,24.25,23.88,24.25,92100,9.44360390044695,9.5899243963919,9.44360390044695,9.5899243963919,232892.868356741,0.0,1.0
1997-11-05,24.38,24.38,23.88,23.88,7000,9.64133430037256,9.64133430037256,9.44360390044695,9.44360390044695,17700.869473368,0.0,1.0
1997-11-06,24.25,24.38,23.88,23.88,42800,9.5899243963919,9.64133430037256,9.44360390044695,9.44360390044695,108228.17335145,0.0,1.0
1997-11-07,23.88,24.25,23.63,24.25,79800,9.44360390044695,9.5899243963919,9.34473870048415,9.5899243963919,201789.911996395,0.0,1.0
1997-11-10,24.38,24.44,23.63,23.63,127600,9.64133430037256,9.66506194836363,9.34473870048415,9.34473870048415,322661.563543107,0.0,1.0
1997-11-11,24.31,24.5,24.13,24.13,13600,9.61365204438298,9.68878959635471,9.54246910040976,9.54246910040976,34390.2606911149,0.0,1.0
1997-11-12,24.0,24.38,23.81,23.88,62000,9.4910591964291,9.64133430037256,9.41592164445737,9.44360390044695,156779.129621259,0.0,1.0
1997-11-13,24.0,24.38,24.0,24.0,25600,9.4910591964291,9.64133430037256,9.4910591964291,9.4910591964291,64734.6083597456,0.0,1.0
1997-11-14,24.0,24.25,23.88,24.25,21200,9.4910591964291,9.5899243963919,9.44360390044695,9.5899243963919,53608.3475479144,0.0,1.0
1997-11-17,24.13,24.19,24.0,24.0,61800,9.54246910040976,9.56619674840083,9.4910591964291,9.4910591964291,156273.390493448,0.0,1.0
1997-11-18,24.19,24.25,24.0,24.13,16400,9.56619674840083,9.5899243963919,9.4910591964291,9.54246910040976,41470.6084804621,0.0,1.0
1997-11-19,24.13,24.25,23.88,23.88,22100,9.54246910040976,9.5899243963919,9.44360390044695,9.44360390044695,55884.1736230617,0.0,1.0
1997-11-20,24.0,24.25,24.0,24.25,36200,9.4910591964291,9.5899243963919,9.4910591964291,9.5899243963919,91538.7821337028,0.0,1.0
1997-11-21,24.0,24.25,24.0,24.25,27600,9.4910591964291,9.5899243963919,9.4910591964291,9.5899243963919,69791.9996378508,0.0,1.0
1997-11-24,23.81,24.25,23.75,24.0,25300,9.41592164445737,9.5899243963919,9.3921939964663,9.4910591964291,63975.9996680299,0.0,1.0
1997-11-25,23.75,24.06,23.75,24.0,57600,9.3921939964663,9.51478684442017,9.3921939964663,9.4910591964291,145652.868809428,0.0,1.0
1997-11-26,23.5,23.81,23.5,23.63,39400,9.29332879650349,9.41592164445737,9.29332879650349,9.34473870048415,99630.6081786711,0.0,1.0
1997-11-28,23.56,23.88,23.56,23.56,18200,9.31705644449457,9.44360390044695,9.31705644449457,9.31705644449457,46022.2606307567,0.0,1.0
1997-12-01,24.0,24.0,23.63,23.63,41800,9.4910591964291,9.4910591964291,9.34473870048415,9.34473870048415,105699.477712397,0.0,1.0
1997-12-02,24.13,24.13,23.88,24.13,25200,9.54246910040976,9.54246910040976,9.44360390044695,9.54246910040976,63723.1301041246,0.0,1.0
1997-12-03,24.06,24.13,23.81,24.13,19300,9.51478684442017,9.54246910040976,9.41592164445737,9.54246910040976,48803.8258337145,0.0,1.0
1997-12-04,23.75,24.13,23.75,24.13,25200,9.3921939964663,9.54246910040976,9.3921939964663,9.54246910040976,63723.1301041246,0.0,1.0
1997-12-05,24.13,24.13,23.75,24.0,13800,9.54246910040976,9.54246910040976,9.3921939964663,9.4910591964291,34895.9998189254,0.0,1.0
1997-12-08,24.5,24.63,23.81,23.81,52700,9.68878959635471,9.74019950033536,9.41592164445737,9.41592164445737,133262.26017807,0.0,1.0
1997-12-09,25.0,25.0,24.5,24.5,54000,9.88651999628031,9.88651999628031,9.68878959635471,9.68878959635471,136549.564508839,0.0,1.0
1997-12-10,24.56,25.0,24.25,24.88,53000,9.71251724434578,9.88651999628031,9.5899243963919,9.83906470029817,134020.868869786,0.0,1.0
1997-12-11,25.0,25.0,24.0,24.0,66000,9.88651999628031,9.88651999628031,9.4910591964291,9.4910591964291,166893.912177469,0.0,1.0
1997-12-12,25.06,25.13,24.75,24.75,52200,9.91024764427138,9.93792990026097,9.78765479631751,9.78765479631751,131997.912358544,0.0,1.0
1997-12-15,25.0,25.06,24.88,24.88,19700,9.88651999628031,9.91024764427138,9.83906470029817,9.83906470029817,49815.3040893355,0.0,1.0
1997-12-16,25.0,25.25,24.75,25.25,60900,9.88651999628031,9.98538519624312,9.78765479631751,9.98538519624312,153997.564418301,0.0,1.0
1997-12-17,24.88,25.0,24.75,24.75,31900,9.83906470029817,9.88651999628031,9.78765479631751,9.78765479631751,80665.3908857768,0.0,1.0
1997-12-18,24.25,25.0,24.25,24.88,85300,9.5899243963919,9.88651999628031,9.5899243963919,9.83906470029817,215697.738011184,0.0,1.0
1997-12-19,24.25,24.5,24.25,24.25,123700,9.5899243963919,9.68878959635471,9.5899243963919,9.5899243963919,312799.650550802,0.0,1.0
1997-12-22,24.38,24.75,24.13,24.5,182300,9.64133430037256,9.78765479631751,9.54246910040976,9.68878959635471,460981.214999282,0.0,1.0
1997-12-23,24.44,24.5,24.38,24.5,64600,9.66506194836363,9.68878959635471,9.64133430037256,9.68878959635471,163353.738282796,0.0,1.0
1997-12-24,24.0,24.13,23.13,24.0,91300,9.4910591964291,9.54246910040976,9.14700830055854,9.4910591964291,230869.911845499,0.0,1.0
1997-12-26,24.19,24.22,23.88,24.13,55500,9.56619674840083,9.57806057239637,9.44360390044695,9.54246910040976,140342.607967417,0.0,1.0
1997-12-29,24.55,24.88,24.0,24.38,163800,9.70856263634727,9.83906470029817,9.4910591964291,9.64133430037256,414200.34567681,0.0,1.0
1997-12-30,24.94,25.06,24.5,24.88,66800,9.86279234828924,9.91024764427138,9.68878959635471,9.83906470029817,168916.868688711,0.0,1.0
1997-12-31,25.38,25.63,24.75,25.0,130100,10.0367951002238,10.1356603001866,9.78765479631751,9.88651999628031,328983.302640738,0.0,1.0
1998-01-02,26.38,27.0,25.5,25.5,92700,10.432255900075,10.6774415959827,10.0842503962059,10.0842503962059,234410.085740172,0.0,1.0
1998-01-05,28.5,28.5,26.13,26.75,443100,11.2706327957596,11.2706327957596,10.3333907001122,10.5785763960199,1120465.03766419,0.0,1.0
1998-01-06,28.06,28.63,27.75,28.38,687400,11.096630043825,11.3220426997402,10.9740371958711,11.2231774997774,1738225.38228474,0.0,1.0
1998-01-07,28.13,28.38,27.75,27.75,376400,11.1243122998146,11.2231774997774,10.9740371958711,10.9740371958711,951801.038539386,0.0,1.0
1998-01-08,28.38,28.88,28.0,28.25,419200,11.2231774997774,11.420907899703,11.072902395834,11.1717675957968,1060029.21189084,0.0,1.0
1998-01-09,26.81,28.63,26.5,28.63,271000,10.602304044011,11.3220426997402,10.4797111960571,11.3220426997402,685276.518183245,0.0,1.0
1998-01-12,26.75,26.81,26.0,26.13,188500,10.5785763960199,10.602304044011,10.2819807961315,10.3333907001122,476659.12796141,0.0,1.0
1998-01-13,27.38,27.5,26.75,26.75,346400,10.8277166999262,10.8751719959083,10.5785763960199,10.5785763960199,875940.169367808,0.0,1.0
1998-01-14,27.56,27.56,27.31,27.5,229700,10.8988996438994,10.8988996438994,10.8000344439366,10.8751719959083,580841.388290375,0.0,1.0
1998-01-15,28.19,28.25,27.44,27.63,398700,11.1480399478057,11.1717675957968,10.8514443479173,10.926581899889,1008190.95129026,0.0,1.0
1998-01-16,28.75,28.88,28.13,28.75,73800,11.3694979957224,11.420907899703,11.1243122998146,11.3694979957224,186617.738162079,0.0,1.0
1998-01-20,30.0,30.88,28.56,28.88,302000,11.8638239955364,12.2118294994054,11.2943604437506,11.420907899703,763666.082993873,0.0,1.0
1998-01-21,31.38,31.88,30.0,30.0,320800,12.409559899331,12.6072902992567,11.8638239955364,11.8638239955364,811205.561008066,0.0,1.0
1998-01-22,30.63,31.75,30.5,31.25,366800,12.1129642994426,12.555880395276,12.061554395462,12.3581499953504,927525.560404483,0.0,1.0
1998-01-23,30.56,30.94,30.13,30.5,235700,12.0852820434531,12.2355571473965,11.915233899517,12.061554395462,596013.562124687,0.0,1.0
1998-01-26,30.44,31.0,30.0,30.5,168700,12.0378267474709,12.2592847953876,11.8638239955364,12.061554395462,426590.954308168,0.0,1.0
1998-01-27,28.5,30.63,28.13,30.13,103800,11.2706327957596,12.1129642994426,11.1243122998146,11.915233899517,262478.607333655,0.0,1.0
1998-01-28,29.0,29.13,27.88,28.5,169900,11.4683631956852,11.5197730996658,11.0254470998518,11.2706327957596,429625.389075029,0.0,1.0
1998-01-29,28.63,29.13,28.38,29.13,261700,11.3339065237358,11.5318441158373,11.234937727685,11.5318441158373,661066.948479683,0.03,1.0
1998-01-30,28.13,29.0,27.63,28.25,80900,11.1359689316342,11.4803803418909,10.9380313395326,11.1834739537386,204357.340970602,0.0,1.0
1998-02-02,28.0,28.63,27.56,28.25,118900,11.0845051576878,11.3339065237358,10.9103200766384,11.1834739537386,300347.19210636,0.0,1.0
1998-02-03,28.13,28.5,27.5,28.0,120200,11.1359689316342,11.2824427497893,10.8865675655862,11.0845051576878,303631.055434689,0.0,1.0
1998-02-04,28.13,28.25,27.88,28.13,66100,11.1359689316342,11.1834739537386,11.0370001355834,11.1359689316342,166971.820001938,0.0,1.0
1998-02-05,29.0,29.0,28.0,28.31,43500,11.4803803418909,11.4803803418909,11.0845051576878,11.2072264647907,109883.119063303,0.0,1.0
1998-02-06,28.25,29.0,28.25,29.0,58600,11.1834739537386,11.4803803418909,11.1834739537386,11.4803803418909,148026.454646196,0.0,1.0
1998-02-09,28.06,28.75,28.0,28.75,20500,11.10825766874,11.3814115458401,11.0845051576878,11.3814115458401,51783.9986390276,0.0,1.0
1998-02-10,28.5,28.88,28.0,28.63,81300,11.2824427497893,11.4328753197865,11.0845051576878,11.3339065237358,205367.760456243,0.0,1.0
1998-02-11,29.06,29.13,28.25,28.25,51100,11.5041328529431,11.5318441158373,11.1834739537386,11.1834739537386,129081.089290455,0.0,1.0
1998-02-12,29.13,29.13,28.75,29.13,49600,11.5318441158373,11.5318441158373,11.3814115458401,11.5318441158373,125292.016219306,0.0,1.0
1998-02-13,29.06,29.13,28.75,28.75,70000,11.5041328529431,11.5318441158373,11.3814115458401,11.3814115458401,176823.409986924,0.0,1.0
1998-02-17,14.81,15.0,14.56,14.75,90250,11.7258229560969,11.876255526094,11.5278853639953,11.6783179339925,113987.948223713,0.0,2.0
1998-02-18,15.12,15.12,14.62,14.88,578500,11.9712655703028,11.9712655703028,11.5753903860997,11.7812454818853,730659.590553111,0.0,1.0
1998-02-19,15.13,15.25,15.0,15.25,738300,11.9791830739869,12.0741931181956,11.876255526094,12.0741931181956,932490.882809612,0.0,1.0
1998-02-20,15.06,15.13,14.88,15.13,330200,11.9237605481984,11.9791830739869,11.7812454818853,11.9791830739869,417050.642697732,0.0,1.0
1998-02-23,14.88,15.25,14.56,15.0,196200,11.7812454818853,12.0741931181956,11.5278853639953,11.876255526094,247805.378853103,0.0,1.0
1998-02-24,15.0,15.13,14.75,15.0,108300,11.876255526094,11.9791830739869,11.6783179339925,11.876255526094,136785.537868457,0.0,1.0
1998-02-25,15.19,15.25,15.0,15.0,140000,12.0266880960912,12.0741931181956,11.876255526094,11.876255526094,176823.409986925,0.0,1.0
1998-02-26,15.0,15.25,14.88,15.13,93800,11.876255526094,12.0741931181956,11.7812454818853,11.9791830739869,118471.68469124,0.0,1.0
1998-02-27,15.06,15.25,15.0,15.25,218000,11.9237605481984,12.0741931181956,11.876255526094,12.0741931181956,275339.309836782,0.0,1.0
1998-03-02,15.0,15.13,14.88,15.13,190900,11.876255526094,11.9791830739869,11.7812454818853,11.9791830739869,241111.349760742,0.0,1.0
1998-03-03,15.59,15.69,14.94,15.13,718300,12.3433882434537,12.4225632802944,11.8287505039897,11.9791830739869,907230.395668629,0.0,1.0
1998-03-04,14.63,15.5,14.5,15.38,287500,11.5833078897837,12.2721307102972,11.4803803418909,12.1771206660884,363119.50265172,0.0,1.0
1998-03-05,14.66,14.88,14.38,14.75,280600,11.6070604008359,11.7812454818853,11.3853702976822,11.6783179339925,354404.634588078,0.0,1.0
1998-03-06,14.97,15.13,14.63,14.69,525900,11.8525030150419,11.9791830739869,11.5833078897837,11.6308129118881,664224.509372307,0.0,1.0
1998-03-09,14.97,15.13,14.88,15.06,232300,11.8525030150419,11.9791830739869,11.7812454818853,11.9237605481984,293400.558142588,0.0,1.0
1998-03-10,15.13,15.13,14.94,15.0,488200,11.9791830739869,11.9791830739869,11.8287505039897,11.876255526094,616608.491111543,0.0,1.0
1998-03-11,14.81,15.13,14.75,14.94,220100,11.7258229560969,11.9791830739869,11.6783179339925,11.8287505039897,277991.660986585,0.0,1.0
1998-03-12,14.69,14.88,14.5,14.88,206300,11.6308129118881,11.7812454818853,11.4803803418909,11.7812454818853,260561.924859303,0.0,1.0
1998-03-13,14.56,14.88,14.25,14.69,155800,11.5278853639953,11.7812454818853,11.2824427497893,11.6308129118881,196779.194828305,0.0,1.0
1998-03-16,14.44,14.69,14.31,14.31,64200,11.4328753197865,11.6308129118881,11.3299477718937,11.3299477718937,81086.1637225754,0.0,1.0
1998-03-17,14.72,14.75,14.38,14.56,338500,11.6545654229403,11.6783179339925,11.3853702976822,11.5278853639953,427533.744861241,0.0,1.0
1998-03-18,15.41,15.5,14.63,14.88,711900,12.2008731771406,12.2721307102972,11.5833078897837,11.7812454818853,899147.03978351,0.0,1.0
1998-03-19,15.63,16.0,15.38,15.5,224800,12.37505825819,12.6680058945003,12.1771206660884,12.2721307102972,283927.875464718,0.0,1.0
1998-03-20,15.0,15.69,15.0,15.69,94500,11.876255526094,12.4225632802944,11.876255526094,12.4225632802944,119355.801741174,0.0,1.0
1998-03-23,15.47,15.5,15.0,15.25,178800,12.248378199245,12.2721307102972,11.876255526094,12.0741931181956,225828.755040443,0.0,1.0
1998-03-24,15.66,15.69,15.25,15.38,140100,12.3988107692422,12.4225632802944,12.0741931181956,12.1771206660884,176949.712422629,0.0,1.0
1998-03-25,15.88,16.25,15.38,15.38,186000,12.5729958502916,12.8659434866019,12.1771206660884,12.1771206660884,234922.530411198,0.0,1.0
1998-03-26,15.94,16.38,15.75,16.0,193300,12.6205008723959,12.9688710344947,12.4700683023987,12.6680058945003,244142.608217661,0.0,1.0
1998-03-27,15.88,16.13,15.75,16.0,256300,12.5729958502916,12.7709334423931,12.4700683023987,12.6680058945003,323713.142711775,0.0,1.0
1998-03-30,15.69,16.0,15.5,15.75,604000,12.4225632802944,12.6680058945003,12.2721307102972,12.4700683023987,762866.711657871,0.0,1.0
1998-03-31,16.0,16.0,15.63,15.63,163400,12.6680058945003,12.6680058945003,12.37505825819,12.37505825819,206378.179941882,0.0,1.0
1998-04-01,17.13,17.25,15.75,16.0,314900,13.5626838107994,13.6576938550082,12.4700683023987,12.6680058945003,397726.370034874,0.0,1.0
1998-04-02,17.13,17.25,16.63,17.25,394400,13.5626838107994,13.6576938550082,13.1668086265963,13.6576938550082,498136.806420306,0.0,1.0
1998-04-03,17.13,17.25,16.88,16.88,661600,13.5626838107994,13.6576938550082,13.3647462186978,13.3647462186978,835616.914623921,0.0,1.0
1998-04-06,17.38,17.5,17.0,17.38,235700,13.760621402901,13.8556314471097,13.4597562629066,13.760621402901,297694.840956556,0.0,1.0
1998-04-07,17.25,17.5,17.0,17.5,220100,13.6576938550082,13.8556314471097,13.4597562629066,13.8556314471097,277991.660986585,0.0,1.0
1998-04-08,17.25,17.38,17.0,17.38,120500,13.6576938550082,13.760621402901,13.4597562629066,13.760621402901,152194.435024459,0.0,1.0
1998-04-09,17.88,17.88,17.13,17.25,264800,14.1564965871041,14.1564965871041,13.5626838107994,13.6576938550082,334448.849746696,0.0,1.0
1998-04-13,17.75,18.13,17.5,18.0,151500,14.0535690392113,14.3544341792057,13.8556314471097,14.2515066313129,191348.190092993,0.0,1.0
1998-04-14,17.81,18.25,17.63,18.0,247900,14.1010740613157,14.4494442234144,13.9585589950025,14.2515066313129,313103.73811256,0.0,1.0
1998-04-15,17.25,18.0,17.0,18.0,364000,13.6576938550082,14.2515066313129,13.4597562629066,14.2515066313129,459740.865966001,0.0,1.0
1998-04-16,16.81,17.25,16.81,17.25,185400,13.3093236929094,13.6576938550082,13.3093236929094,13.6576938550082,234164.715796969,0.0,1.0
1998-04-17,17.0,17.0,16.75,17.0,232200,13.4597562629066,13.4597562629066,13.261818670805,13.4597562629066,293274.255706884,0.0,1.0
1998-04-20,17.0,17.13,16.75,17.0,271400,13.4597562629066,13.5626838107994,13.261818670805,13.4597562629066,342784.810503222,0.0,1.0
1998-04-21,16.75,17.0,16.13,16.75,68400,13.261818670805,13.4597562629066,12.7709334423931,13.261818670805,86390.866022183,0.0,1.0
1998-04-22,15.91,16.75,15.88,15.91,117800,12.5967483613438,13.261818670805,12.5729958502916,12.5967483613438,148784.269260426,0.0,1.0
1998-04-23,15.91,16.25,15.63,16.25,79400,12.5967483613438,12.8659434866019,12.37505825819,12.8659434866019,100284.133949727,0.0,1.0
1998-04-24,15.56,16.13,15.5,16.13,43200,12.3196357324016,12.7709334423931,12.2721307102972,12.7709334423931,54562.6522245364,0.0,1.0
1998-04-27,15.5,15.75,14.94,15.56,132500,12.2721307102972,12.4700683023987,11.8287505039897,12.3196357324016,167350.727309053,0.0,1.0
1998-04-28,15.72,15.75,15.25,15.5,64800,12.4463157913466,12.4700683023987,12.0741931181956,12.2721307102972,81843.9783368046,0.0,1.0
1998-04-29,15.38,15.88,15.25,15.63,102100,12.1889969216145,12.5852581999505,12.0859689892472,12.3871275607825,128829.140748688,0.015,1.0
1998-04-30,16.38,16.5,15.38,15.38,572500,12.9815194782865,13.0766221850871,12.1889969216145,12.1889969216145,722376.915559487,0.0,1.0
1998-05-01,16.19,16.5,16.0,16.13,93000,12.8309401925188,13.0766221850871,12.6803609067511,12.7833888391185,117346.817724074,0.0,1.0
1998-05-04,16.13,16.38,15.88,16.38,111500,12.7833888391185,12.9815194782865,12.5852581999505,12.9815194782865,140690.001894992,0.0,1.0
1998-05-05,15.69,16.13,15.5,16.0,72600,12.4346789141828,12.7833888391185,12.2840996284152,12.6803609067511,91606.2254491161,0.0,1.0
1998-05-06,15.5,15.88,15.5,15.63,42100,12.2840996284152,12.5852581999505,12.2840996284152,12.3871275607825,53121.5164105753,0.0,1.0
1998-05-07,15.0,15.69,15.0,15.38,93400,11.8878383500792,12.4346789141828,11.8878383500792,12.1889969216145,117851.535219661,0.0,1.0
1998-05-08,15.63,15.63,15.0,15.0,37500,12.3871275607825,12.3871275607825,11.8878383500792,11.8878383500792,47317.2652113202,0.0,1.0
1998-05-11,15.38,15.75,15.25,15.75,49100,12.1889969216145,12.4822302675831,12.0859689892472,12.4822302675831,61954.0725833554,0.0,1.0
1998-05-12,15.44,15.56,15.25,15.38,98000,12.2365482750148,12.3316509818155,12.0859689892472,12.1889969216145,123655.786418917,0.0,1.0
1998-05-13,15.38,15.44,15.25,15.31,177000,12.1889969216145,12.2365482750148,12.0859689892472,12.1335203426475,223337.491797432,0.0,1.0
1998-05-14,15.03,15.44,15.0,15.13,284200,11.9116140267793,12.2365482750148,11.8878383500792,11.9908662824465,358601.78061486,0.0,1.0
1998-05-15,15.0,15.25,14.88,15.0,103000,11.8878383500792,12.0859689892472,11.7927356432786,11.8878383500792,129964.755113759,0.0,1.0
1998-05-18,14.63,15.0,13.94,15.0,128200,11.5946050041106,11.8878383500792,11.0477644400069,11.8878383500792,161761.957335766,0.0,1.0
1998-05-19,14.63,15.0,14.25,14.75,164100,11.5946050041106,11.8878383500792,11.2934464325752,11.6897077109112,207060.352564737,0.0,1.0
1998-05-20,14.69,14.88,14.5,14.88,68300,11.6421563575109,11.7927356432786,11.4915770717432,11.7927356432786,86180.5123715511,0.0,1.0
1998-05-21,14.63,15.0,14.44,14.63,194300,11.5946050041106,11.8878383500792,11.4440257183429,11.5946050041106,245166.523481586,0.0,1.0
1998-05-22,14.5,14.75,14.38,14.75,47000,11.4915770717432,11.6897077109112,11.3964743649426,11.6897077109112,59304.3057315214,0.0,1.0
1998-05-26,14.06,14.75,13.88,14.75,104300,11.1428671468076,11.6897077109112,11.0002130866066,11.6897077109112,131605.086974418,0.0,1.0
1998-05-27,13.91,14.38,13.81,14.0,143600,11.0239887633068,11.3964743649426,10.9447365076396,11.0953157934072,181193.580915882,0.0,1.0
1998-05-28,14.13,14.13,13.75,14.0,1130100,11.1983437257746,11.1983437257746,10.8971851542393,11.0953157934072,1425953.10440834,0.0,1.0
1998-05-29,14.19,14.38,14.0,14.13,245800,11.2458950791749,11.3964743649426,11.0953157934072,11.1983437257746,310148.901038467,0.0,1.0
1998-06-01,14.19,14.44,14.0,14.19,239400,11.2458950791749,11.4440257183429,11.0953157934072,11.2458950791749,302073.421109068,0.0,1.0
1998-06-02,14.16,14.38,14.13,14.25,103100,11.2221194024748,11.3964743649426,11.1983437257746,11.2934464325752,130090.934487656,0.0,1.0
1998-06-03,14.13,14.38,14.13,14.25,186800,11.1983437257746,11.3964743649426,11.1983437257746,11.2934464325752,235703.070439323,0.0,1.0
1998-06-04,14.19,14.19,14.0,14.13,300200,11.2458950791749,11.2458950791749,11.0953157934072,11.1983437257746,378790.480438356,0.0,1.0
1998-06-05,14.38,14.38,14.06,14.25,218800,11.3964743649426,11.3964743649426,11.1428671468076,11.2934464325752,276080.470086316,0.0,1.0
1998-06-08,14.25,14.5,14.19,14.38,274400,11.2934464325752,11.4915770717432,11.2458950791749,11.3964743649426,346236.201972968,0.0,1.0
1998-06-09,14.19,14.5,14.13,14.25,129600,11.2458950791749,11.4915770717432,11.1983437257746,11.2934464325752,163528.468570323,0.0,1.0
1998-06-10,14.0,14.25,14.0,14.12,264600,11.0953157934072,11.2934464325752,11.0953157934072,11.1904185002079,333870.623331077,0.0,1.0
1998-06-11,13.88,14.13,13.75,14.13,130400,11.0002130866066,11.1983437257746,10.8971851542393,11.1983437257746,164537.903561498,0.0,1.0
1998-06-12,13.75,13.88,13.63,13.88,733900,10.8971851542393,11.0002130866066,10.8020824474386,11.0002130866066,926030.425029007,0.0,1.0
1998-06-15,13.81,13.88,13.63,13.69,296600,10.9447365076396,11.0002130866066,10.8020824474386,10.8496338008389,374248.022978068,0.0,1.0
1998-06-16,14.5,14.5,13.88,14.13,189900,11.4915770717432,11.4915770717432,11.0002130866066,11.1983437257746,239614.631030126,0.0,1.0
1998-06-17,14.88,15.0,14.38,14.75,574000,11.7927356432786,11.8878383500792,11.3964743649426,11.6897077109112,724269.606167938,0.0,1.0
1998-06-18,14.81,14.94,14.63,14.94,288600,11.7372590643115,11.8402869966789,11.5946050041106,11.8402869966789,364153.673066321,0.0,1.0
1998-06-19,15.0,15.25,14.75,14.75,79900,11.8878383500792,12.0859689892472,11.6897077109112,11.6897077109112,100817.319743586,0.0,1.0
1998-06-22,16.0,16.0,15.13,15.38,203100,12.6803609067511,12.6803609067511,11.9908662824465,12.1889969216145,256270.308384511,0.0,1.0
1998-06-23,15.56,16.0,15.5,16.0,203800,12.3316509818155,12.6803609067511,12.2840996284152,12.6803609067511,257153.564001788,0.0,1.0
1998-06-24,15.5,15.81,15.5,15.81,161300,12.2840996284152,12.5297816209835,12.2840996284152,12.5297816209835,203527.330095625,0.0,1.0
1998-06-25,15.81,15.88,15.5,15.63,171600,12.5297816209835,12.5852581999505,12.2840996284152,12.3871275607825,216523.805607001,0.0,1.0
1998-06-26,15.81,15.81,15.56,15.81,89100,12.5297816209835,12.5297816209835,12.3316509818155,12.5297816209835,112425.822142096,0.0,1.0
1998-06-29,16.13,16.38,15.69,15.81,155600,12.7833888391185,12.9815194782865,12.4346789141828,12.5297816209835,196335.105783504,0.0,1.0
1998-06-30,16.56,16.63,15.88,15.88,207000,13.1241735384874,13.1796501174545,12.5852581999505,12.5852581999505,261191.303966488,0.0,1.0
1998-07-01,16.5,17.0,16.5,16.63,255300,13.0766221850871,13.4728834634231,13.0766221850871,13.1796501174545,322135.941558668,0.0,1.0
1998-07-02,16.19,16.5,16.13,16.5,166500,12.8309401925188,13.0766221850871,12.7833888391185,13.0766221850871,210088.657538262,0.0,1.0
1998-07-06,16.19,16.5,16.0,16.38,65400,12.8309401925188,13.0766221850871,12.6803609067511,12.9815194782865,82521.3105285425,0.0,1.0
1998-07-07,16.69,16.75,16.0,16.38,80900,13.2272014708548,13.2747528242551,12.6803609067511,12.9815194782865,102079.113482555,0.0,1.0
1998-07-08,16.5,16.81,16.25,16.75,113800,13.0766221850871,13.3223041776554,12.8784915459191,13.2747528242551,143592.12749462,0.0,1.0
1998-07-09,16.5,16.75,16.38,16.75,39700,13.0766221850871,13.2747528242551,12.9815194782865,13.2747528242551,50093.211437051,0.0,1.0
1998-07-10,17.13,17.5,16.25,16.75,128000,13.5759113957904,13.869144741759,12.8784915459191,13.2747528242551,161509.598587973,0.0,1.0
1998-07-13,16.63,17.5,16.63,17.38,72800,13.1796501174545,13.869144741759,13.1796501174545,13.7740420349584,91858.5841969093,0.0,1.0
1998-07-14,16.63,16.88,16.63,16.88,71400,13.1796501174545,13.3777807566224,13.1796501174545,13.3777807566224,90092.0729623534,0.0,1.0
1998-07-15,16.63,16.88,16.63,16.63,61900,13.1796501174545,13.3777807566224,13.1796501174545,13.1796501174545,78105.0324421523,0.0,1.0
1998-07-16,16.84,17.0,16.56,16.88,74100,13.3460798543556,13.4728834634231,13.1241735384874,13.3777807566224,93498.9160575685,0.0,1.0
1998-07-17,16.75,17.0,16.69,17.0,83100,13.2747528242551,13.4728834634231,13.2272014708548,13.4728834634231,104855.059708285,0.0,1.0
1998-07-20,16.63,16.88,16.63,16.69,53200,13.1796501174545,13.3777807566224,13.1796501174545,13.2272014708548,67127.426913126,0.0,1.0
1998-07-21,16.44,16.75,16.44,16.75,80700,13.0290708316868,13.2747528242551,13.0290708316868,13.2747528242551,101826.754734761,0.0,1.0
1998-07-22,16.38,16.56,16.06,16.44,107000,12.9815194782865,13.1241735384874,12.7279122601514,13.0290708316868,135011.930069633,0.0,1.0
1998-07-23,16.06,16.25,15.88,16.19,137900,12.7279122601514,12.8784915459191,12.5852581999505,12.8309401925188,174001.356603762,0.0,1.0
1998-07-24,15.69,16.06,15.63,15.88,256100,12.4346789141828,12.7279122601514,12.3871275607825,12.5852581999505,323145.376549843,0.0,1.0
1998-07-27,15.69,15.75,15.5,15.5,123900,12.4346789141828,12.4822302675831,12.2840996284152,12.2840996284152,156336.244258202,0.0,1.0
1998-07-28,14.69,15.69,14.69,15.69,215500,11.6421563575109,12.4346789141828,11.6421563575109,12.4346789141828,271916.55074772,0.0,1.0
1998-07-29,15.0,15.0,14.69,15.0,93100,11.8878383500792,11.8878383500792,11.6421563575109,11.8878383500792,117472.997097971,0.0,1.0
1998-07-30,15.5,15.5,15.0,15.13,68800,12.2959874667652,12.2959874667652,11.8993427097728,12.0024703465908,86727.47942224,0.015,1.0
1998-07-31,15.25,15.38,15.13,15.25,178200,12.097665088269,12.2007927250871,12.0024703465908,12.097665088269,224634.256294232,0.0,1.0
1998-08-03,14.5,15.38,14.44,15.25,332800,11.5026979527804,12.2007927250871,11.4551005819413,12.097665088269,419518.970228508,0.0,1.0
1998-08-04,14.38,14.5,14.25,14.44,375900,11.4075032111022,11.5026979527804,11.3043755742842,11.4551005819413,473849.70225029,0.0,1.0
1998-08-05,14.5,14.5,14.13,14.25,289400,11.5026979527804,11.5026979527804,11.209180832606,11.3043755742842,364810.066058083,0.0,1.0
1998-08-06,15.0,15.0,14.25,14.38,333800,11.8993427097728,11.8993427097728,11.3043755742842,11.4075032111022,420779.544057321,0.0,1.0
1998-08-07,15.75,15.75,14.88,15.0,141300,12.4943098452615,12.4943098452615,11.8041479680946,11.8993427097728,178119.082011082,0.0,1.0
1998-08-10,15.88,15.88,15.5,15.81,64300,12.5974374820795,12.5974374820795,12.2959874667652,12.5419072161005,81054.8971925873,0.0,1.0
1998-08-11,14.34,15.34,14.25,15.19,190100,11.3757716305428,12.1690611445277,11.3043755742842,12.0500677174299,239635.08485709,0.0,1.0
1998-08-12,15.38,15.5,14.25,15.19,206400,12.2007927250871,12.2959874667652,11.3043755742842,12.0500677174299,260182.438266718,0.0,1.0
1998-08-13,15.25,15.63,15.0,15.25,101000,12.097665088269,12.3991151035833,11.8993427097728,12.097665088269,127317.956709974,0.0,1.0
1998-08-14,15.16,15.44,14.75,15.13,98700,12.0262690320104,12.2483900959261,11.7010203312766,12.0024703465908,124418.636903707,0.0,1.0
1998-08-17,14.63,15.38,14.63,14.75,205200,11.6058255895984,12.2007927250871,11.6058255895984,11.7010203312766,258669.749672146,0.0,1.0
1998-08-18,14.94,15.0,14.75,14.75,146000,11.8517453389337,11.8993427097728,11.7010203312766,11.7010203312766,184043.779006497,0.0,1.0
1998-08-19,14.19,15.13,14.13,14.88,114200,11.2567782034451,12.0024703465908,11.209180832606,11.8041479680946,143957.531250287,0.0,1.0
1998-08-20,14.25,14.38,14.06,14.06,17400,11.3043755742842,11.4075032111022,11.153650566627,11.153650566627,21933.9846213222,0.0,1.0
1998-08-21,13.81,14.38,13.56,14.38,212800,10.9553281881308,11.4075032111022,10.7570058096346,11.4075032111022,268250.110771115,0.0,1.0
1998-08-24,13.86,14.13,13.56,14.13,128200,10.9949926638301,11.209180832606,10.7570058096346,11.209180832606,161605.56485365,0.0,1.0
1998-08-25,13.88,14.0,13.75,13.88,289000,11.0108584541098,11.106053195788,10.9077308172917,11.0108584541098,364305.836526559,0.0,1.0
1998-08-26,13.63,13.88,13.5,13.88,174000,10.8125360756136,11.0108584541098,10.7094084387955,11.0108584541098,219339.846213222,0.0,1.0
1998-08-27,12.97,13.69,12.75,13.69,308600,10.2889649963836,10.8601334464527,10.1144413033069,10.8601334464527,389013.083571266,0.0,1.0
1998-08-28,13.25,13.5,12.88,13.38,414800,10.5110860602993,10.7094084387955,10.2175689401249,10.6142136971173,522886.024191063,0.0,1.0
1998-08-31,12.94,13.5,12.75,13.5,485400,10.265166310964,10.7094084387955,10.1144413033069,10.7094084387955,611882.536505163,0.0,1.0
1998-09-01,13.19,13.25,12.88,13.0,578600,10.4634886894602,10.5110860602993,10.2175689401249,10.3127636818031,729368.017350407,0.0,1.0
1998-09-02,13.5,13.75,13.0,13.25,163800,10.7094084387955,10.9077308172917,10.3127636818031,10.5110860602993,206481.993159345,0.0,1.0
1998-09-03,13.0,13.75,12.75,13.69,138500,10.3127636818031,10.9077308172917,10.1144413033069,10.8601334464527,174589.47529041,0.0,1.0
1998-09-04,13.13,13.25,12.88,13.13,172000,10.4158913186211,10.5110860602993,10.2175689401249,10.4158913186211,216818.6985556,0.0,1.0
1998-09-08,13.31,13.75,13.25,13.5,515100,10.5586834311384,10.9077308172917,10.5110860602993,10.7094084387955,649321.579220868,0.0,1.0
1998-09-09,12.97,13.5,12.75,13.38,273600,10.2889649963836,10.7094084387955,10.1144413033069,10.6142136971173,344892.999562859,0.0,1.0
1998-09-10,12.63,13.0,12.25,13.0,463800,10.0192465616287,10.3127636818031,9.71779654631446,10.3127636818031,584654.141802832,0.0,1.0
1998-09-11,13.06,13.13,12.5,12.5,480300,10.3603610526422,10.4158913186211,9.91611892481068,9.91611892481068,605453.609978223,0.0,1.0
1998-09-14,13.06,13.13,12.88,13.0,202100,10.3603610526422,10.4158913186211,10.2175689401249,10.3127636818031,254761.970802829,0.0,1.0
1998-09-15,13.0,13.06,12.88,13.0,167500,10.3127636818031,10.3603610526422,10.2175689401249,10.3127636818031,211146.116325947,0.0,1.0
1998-09-16,13.25,13.25,12.88,13.06,399900,10.5110860602993,10.5110860602993,10.2175689401249,10.3603610526422,504103.474141769,0.0,1.0
1998-09-17,12.81,13.0,12.63,13.0,68700,10.162038674146,10.3127636818031,10.0192465616287,10.3127636818031,86601.4220393584,0.0,1.0
1998-09-18,14.0,14.13,12.94,13.06,319600,11.106053195788,11.209180832606,10.265166310964,10.3603610526422,402879.395688194,0.0,1.0
1998-09-21,14.19,14.25,13.25,13.44,50600,11.2567782034451,11.3043755742842,10.5110860602993,10.6618110679564,63785.0357378681,0.0,1.0
1998-09-22,14.5,14.5,14.25,14.44,204800,11.5026979527804,11.5026979527804,11.3043755742842,11.4551005819413,258165.52014062,0.0,1.0
1998-09-23,14.75,14.75,14.5,14.75,315400,11.7010203312766,11.7010203312766,11.5026979527804,11.7010203312766,397584.985607186,0.0,1.0
1998-09-24,14.5,14.75,14.38,14.75,279200,11.5026979527804,11.7010203312766,11.4075032111022,11.7010203312766,351952.213004205,0.0,1.0
1998-09-25,15.0,15.38,14.25,14.25,175700,11.8993427097728,12.2007927250871,11.3043755742842,11.3043755742842,221482.821722203,0.0,1.0
1998-09-28,15.13,15.25,14.75,15.0,121000,12.0024703465908,12.097665088269,11.7010203312766,11.8993427097728,152529.433286207,0.0,1.0
1998-09-29,14.88,15.38,14.88,15.38,150200,11.8041479680946,12.2007927250871,11.8041479680946,12.2007927250871,189338.189087506,0.0,1.0
1998-09-30,15.0,15.0,14.75,14.75,124400,11.8993427097728,11.8993427097728,11.7010203312766,11.7010203312766,156815.384304166,0.0,1.0
1998-10-01,15.0,15.0,14.63,14.63,89200,11.8993427097728,11.8993427097728,11.6058255895984,11.6058255895984,112443.185529997,0.0,1.0
1998-10-02,15.5,15.5,14.94,15.13,67900,12.2959874667652,12.2959874667652,11.8517453389337,12.0024703465908,85592.9629763096,0.0,1.0
1998-10-05,15.19,15.5,15.0,15.13,77200,12.0500677174299,12.2959874667652,11.8993427097728,12.0024703465908,97316.2995842576,0.0,1.0
1998-10-06,15.34,15.63,14.88,15.25,58800,12.1690611445277,12.3991151035833,11.8041479680946,12.097665088269,74121.7411341233,0.0,1.0
1998-10-07,14.38,15.25,13.75,15.0,129400,11.4075032111022,12.097665088269,10.9077308172917,11.8993427097728,163118.253448224,0.0,1.0
1998-10-08,14.63,14.63,13.25,13.88,72000,11.6058255895984,11.6058255895984,10.5110860602993,11.0108584541098,90761.3156744371,0.0,1.0
1998-10-09,14.88,15.13,14.5,15.0,223100,11.8041479680946,12.0024703465908,11.5026979527804,11.8993427097728,281234.021207874,0.0,1.0
1998-10-12,14.75,15.0,14.63,14.88,99300,11.7010203312766,11.8993427097728,11.6058255895984,11.8041479680946,125174.981200994,0.0,1.0
1998-10-13,14.5,14.88,14.5,14.88,130100,11.5026979527804,11.8041479680946,11.5026979527804,11.8041479680946,164000.655128392,0.0,1.0
1998-10-14,14.59,14.69,14.38,14.5,277300,11.574094009039,11.6534229604375,11.4075032111022,11.5026979527804,349557.122729464,0.0,1.0
1998-10-15,14.53,14.75,14.38,14.5,680900,11.5264966381999,11.7010203312766,11.4075032111022,11.5026979527804,858324.720037837,0.0,1.0
1998-10-16,14.66,14.75,14.5,14.63,53500,11.629624275018,11.7010203312766,11.5026979527804,11.6058255895984,67440.6998414217,0.0,1.0
1998-10-19,14.81,14.88,14.5,14.5,260900,11.7486177021157,11.8041479680946,11.5026979527804,11.5026979527804,328883.711936952,0.0,1.0
1998-10-20,14.75,15.0,14.75,14.94,271200,11.7010203312766,11.8993427097728,11.7010203312766,11.8517453389337,341867.622373712,0.0,1.0
1998-10-21,14.75,14.88,14.5,14.5,313400,11.7010203312766,11.8041479680946,11.5026979527804,11.5026979527804,395063.837949563,0.0,1.0
1998-10-22,14.75,14.88,14.63,14.88,202300,11.7010203312766,11.8041479680946,11.6058255895984,11.8041479680946,255014.085568592,0.0,1.0
1998-10-23,14.56,15.0,14.44,14.63,98400,11.5502953236195,11.8993427097728,11.4551005819413,11.6058255895984,124040.464755064,0.0,1.0
1998-10-26,14.47,14.88,14.31,14.38,114000,11.4788992673608,11.8041479680946,11.3519729451233,11.4075032111022,143705.416484526,0.0,1.0
1998-10-27,14.25,14.5,14.13,14.5,235300,11.3043755742842,11.5026979527804,11.209180832606,11.5026979527804,296613.021919374,0.0,1.0
1998-10-28,13.94,14.38,13.5,14.25,115100,11.0584558249489,11.4075032111022,10.7094084387955,11.3043755742842,145092.047696217,0.0,1.0
1998-10-29,13.25,14.0,12.88,14.0,461700,10.5229854030091,11.1186260861983,10.2291359993024,11.1186260861983,581348.806038509,0.015,1.0
1998-10-30,14.0,14.25,13.63,13.88,278300,11.1186260861983,11.3171729805947,10.8247766824916,11.023323576888,350420.993546712,0.0,1.0
1998-11-02,14.56,14.88,14.19,14.25,187600,11.5633711296462,11.8175111544736,11.2695217259395,11.3171729805947,236216.235678632,0.0,1.0
1998-11-03,15.06,15.25,14.5,14.56,221400,11.960464918439,12.1113605581803,11.5157198749911,11.5633711296462,278775.450848876,0.0,1.0
1998-11-04,15.13,15.38,15.0,15.25,403300,12.01605804887,12.2146049432664,11.9128136637839,12.1113605581803,507814.540773946,0.0,1.0
1998-11-05,14.97,15.13,14.81,15.13,94500,11.8889880364563,12.01605804887,11.7619180240426,12.01605804887,118989.521703789,0.0,1.0
1998-11-06,15.13,15.13,14.81,14.94,81300,12.01605804887,12.01605804887,11.7619180240426,11.8651624091287,102368.763116593,0.0,1.0
1998-11-09,15.0,15.13,14.5,15.13,67900,11.9128136637839,12.01605804887,11.5157198749911,12.01605804887,85496.1748538331,0.0,1.0
1998-11-10,15.13,15.13,14.75,14.75,57300,12.01605804887,12.01605804887,11.7142667693875,11.7142667693875,72149.2020489639,0.0,1.0
1998-11-11,15.0,15.13,14.88,15.13,82700,11.9128136637839,12.01605804887,11.8175111544736,12.01605804887,104131.570845537,0.0,1.0
1998-11-12,14.91,15.13,14.5,14.88,155700,11.8413367818012,12.01605804887,11.5157198749911,11.8175111544736,196049.402426242,0.0,1.0
1998-11-13,14.69,15.0,14.5,15.0,120500,11.6666155147323,11.9128136637839,11.5157198749911,11.9128136637839,151727.379527054,0.0,1.0
1998-11-16,14.88,15.06,14.69,14.81,60500,11.8175111544736,11.960464918439,11.6666155147323,11.7619180240426,76178.4768579811,0.0,1.0
1998-11-17,14.69,14.88,14.5,14.81,325300,11.6666155147323,11.8175111544736,11.5157198749911,11.7619180240426,409600.967304154,0.0,1.0
1998-11-18,14.56,15.0,14.25,14.63,102100,11.5633711296462,11.9128136637839,11.3171729805947,11.6189642600772,128559.049375205,0.0,1.0
1998-11-19,14.06,14.63,14.0,14.5,328500,11.1662773408534,11.6189642600772,11.1186260861983,11.5157198749911,413630.24211317,0.0,1.0
1998-11-20,13.75,14.25,13.63,14.06,164600,10.9200791918019,11.3171729805947,10.8247766824916,11.1662773408534,207255.822988821,0.0,1.0
1998-11-23,13.5,14.0,13.25,14.0,247600,10.7215322974055,11.1186260861983,10.5229854030091,11.1186260861983,311765.138347704,0.0,1.0
1998-11-24,13.88,13.88,13.25,13.25,288500,11.023323576888,11.023323576888,10.5229854030091,10.5229854030091,363264.307000455,0.0,1.0
1998-11-25,13.75,14.25,13.75,13.75,76500,10.9200791918019,11.3171729805947,10.9200791918019,10.9200791918019,96324.8509030668,0.0,1.0
1998-11-27,14.22,14.22,13.75,13.81,17000,11.2933473532671,11.2933473532671,10.9200791918019,10.967730446457,21405.5224229038,0.0,1.0
1998-11-30,13.88,14.25,13.44,14.25,127800,11.023323576888,11.3171729805947,10.6738810427504,11.3171729805947,160919.162685124,0.0,1.0
1998-12-01,14.25,14.75,13.5,13.63,108800,11.3171729805947,11.7142667693875,10.7215322974055,10.8247766824916,136995.343506584,0.0,1.0
1998-12-02,14.88,14.88,14.13,14.38,79100,11.8175111544736,11.8175111544736,11.2218704712844,11.4204173656808,99598.6366853934,0.0,1.0
1998-12-03,14.56,14.88,14.38,14.88,127300,11.5633711296462,11.8175111544736,11.4204173656808,11.8175111544736,160289.588496215,0.0,1.0
1998-12-04,14.44,14.75,14.38,14.44,51900,11.4680686203359,11.7142667693875,11.4204173656808,11.4680686203359,65349.8008087476,0.0,1.0
1998-12-07,14.19,14.63,14.0,14.38,215100,11.2695217259395,11.6189642600772,11.1186260861983,11.4204173656808,270842.816068624,0.0,1.0
1998-12-08,13.69,14.38,13.63,14.38,124400,10.8724279371467,11.4204173656808,10.8247766824916,11.4204173656808,156638.058200544,0.0,1.0
1998-12-09,13.5,13.88,13.38,13.88,158500,10.7215322974055,11.023323576888,10.6262297880952,11.023323576888,199575.017884132,0.0,1.0
1998-12-10,13.44,13.81,13.38,13.5,207300,10.6738810427504,10.967730446457,10.6262297880952,10.7215322974055,261021.458721643,0.0,1.0
1998-12-11,13.44,13.75,13.0,13.5,301500,10.6738810427504,10.9200791918019,10.3244385086127,10.7215322974055,379633.235912085,0.0,1.0
1998-12-14,13.13,13.38,13.0,13.38,205800,10.4276828936988,10.6262297880952,10.3244385086127,10.6262297880952,259132.736154918,0.0,1.0
1998-12-15,12.75,13.5,12.63,13.44,256500,10.1258916142163,10.7215322974055,10.030589104906,10.6738810427504,322971.558910283,0.0,1.0
1998-12-16,12.38,13.13,12.38,13.0,221000,9.83204221050963,10.4276828936988,9.83204221050963,10.3244385086127,278271.791497749,0.0,1.0
1998-12-17,13.06,13.13,12.25,12.88,115200,10.3720897632678,10.4276828936988,9.7287978254235,10.2291359993024,145053.893124619,0.0,1.0
1998-12-18,13.25,13.25,13.0,13.06,307600,10.5229854030091,10.5229854030091,10.3244385086127,10.3720897632678,387314.041016776,0.0,1.0
1998-12-21,13.19,13.38,12.94,13.13,774800,10.475334148354,10.6262297880952,10.2767872539576,10.4276828936988,975588.16313328,0.0,1.0
1998-12-22,13.13,13.38,13.06,13.38,671100,10.4276828936988,10.6262297880952,10.3720897632678,10.6262297880952,845014.476353573,0.0,1.0
1998-12-23,13.22,13.25,13.06,13.25,305900,10.4991597756815,10.5229854030091,10.3720897632678,10.5229854030091,385173.488774487,0.0,1.0
1998-12-24,13.25,13.25,13.06,13.25,23200,10.5229854030091,10.5229854030091,10.3720897632678,10.5229854030091,29212.2423653745,0.0,1.0
1998-12-28,13.19,13.5,13.13,13.25,88700,10.475334148354,10.7215322974055,10.4276828936988,10.5229854030091,111686.461112444,0.0,1.0
1998-12-29,13.13,13.63,13.06,13.38,216700,10.4276828936988,10.8247766824916,10.3720897632678,10.6262297880952,272857.453473133,0.0,1.0
1998-12-30,13.13,13.25,13.06,13.06,301400,10.4276828936988,10.5229854030091,10.3720897632678,10.3720897632678,379507.321074306,0.0,1.0
1998-12-31,13.03,13.25,13.0,13.25,284800,10.3482641359403,10.5229854030091,10.3244385086127,10.5229854030091,358605.458002527,0.0,1.0
1999-01-04,12.88,13.19,12.88,13.0,170000,10.2291359993024,10.475334148354,10.2291359993024,10.3244385086127,214055.224229038,0.0,1.0
1999-01-05,13.09,13.19,12.88,12.88,281400,10.3959153905954,10.475334148354,10.2291359993024,10.2291359993024,354324.353517948,0.0,1.0
1999-01-06,13.78,13.88,13.06,13.44,111300,10.9439048191295,11.023323576888,10.3720897632678,10.6738810427504,140143.214451128,0.0,1.0
1999-01-07,14.06,14.13,13.38,13.88,108500,11.1662773408534,11.2218704712844,10.6262297880952,11.023323576888,136617.598993239,0.0,1.0
1999-01-08,14.13,14.44,13.88,14.31,122400,11.2218704712844,11.4680686203359,11.023323576888,11.3648242352498,154119.761444907,0.0,1.0
1999-01-11,13.69,14.34,13.5,14.25,142200,10.8724279371467,11.3886498625774,10.7215322974055,11.3171729805947,179050.899325702,0.0,1.0
1999-01-12,13.19,14.0,13.13,13.75,64400,10.475334148354,11.1186260861983,10.4276828936988,10.9200791918019,81089.1555314703,0.0,1.0
1999-01-13,12.94,13.44,12.88,13.25,240100,10.2767872539576,10.6738810427504,10.2291359993024,10.5229854030091,302321.525514069,0.0,1.0
1999-01-14,13.25,13.38,12.88,13.0,140500,10.5229854030091,10.6262297880952,10.2291359993024,10.3244385086127,176910.34708341,0.0,1.0
1999-01-15,13.88,14.25,13.13,13.19,218900,11.023323576888,11.3171729805947,10.4276828936988,10.475334148354,275627.579904332,0.0,1.0
1999-01-19,13.06,14.0,12.81,13.81,308300,10.3720897632678,11.1186260861983,10.1735428688714,10.967730446457,388195.44488125,0.0,1.0
1999-01-20,13.13,13.5,12.88,13.5,505100,10.4276828936988,10.7215322974055,10.2291359993024,10.7215322974055,635995.845635806,0.0,1.0
1999-01-21,13.56,14.0,13.38,13.94,217600,10.7691835520606,11.1186260861983,10.6262297880952,11.0709748315431,273990.687013169,0.0,1.0
1999-01-22,13.41,13.5,13.13,13.38,79100,10.6500554154228,10.7215322974055,10.4276828936988,10.6262297880952,99598.6366853932,0.0,1.0
1999-01-25,13.31,13.38,13.0,13.25,105700,10.5706366576642,10.6262297880952,10.3244385086127,10.5229854030091,133091.983535349,0.0,1.0
1999-01-26,13.56,13.63,13.25,13.38,68700,10.7691835520606,10.8247766824916,10.5229854030091,10.6262297880952,86503.4935560877,0.0,1.0
1999-01-27,13.31,13.75,13.06,13.5,116700,10.5706366576642,10.9200791918019,10.3720897632678,10.7215322974055,146942.615691346,0.0,1.0
1999-01-28,13.44,13.63,13.31,13.38,257700,10.6857938564141,10.8368579064676,10.5824342432197,10.6380894195551,324120.795004955,0.015,1.0
1999-01-29,13.5,13.75,13.38,13.75,92300,10.7334982932731,10.9322667801856,10.6380894195551,10.9322667801856,116089.830729365,0.0,1.0
1999-02-01,13.66,13.69,13.25,13.69,82700,10.8607101248971,10.8845623433266,10.5347298063607,10.8845623433266,104015.482137795,0.0,1.0
1999-02-02,13.69,13.75,13.5,13.5,83000,10.8845623433266,10.9322667801856,10.7334982932731,10.7334982932731,104392.805531281,0.0,1.0
1999-02-03,14.0,14.0,13.63,13.63,76900,11.1310352670981,11.1310352670981,10.8368579064676,10.8368579064676,96720.5631970541,0.0,1.0
1999-02-04,14.5,14.63,13.69,13.75,178700,11.528572240923,11.6319318541175,10.8845623433266,10.9322667801856,224758.968053493,0.0,1.0
1999-02-05,14.38,14.5,14.13,14.19,84100,11.433163367205,11.528572240923,11.2343948802925,11.2820993171515,105776.324640732,0.0,1.0
1999-02-08,14.13,14.63,14.0,14.25,70600,11.2343948802925,11.6319318541175,11.1310352670981,11.3298037540105,88796.7719338371,0.0,1.0
1999-02-09,13.41,14.5,13.38,14.25,131100,10.6619416379846,11.528572240923,10.6380894195551,11.3298037540105,164890.322953627,0.0,1.0
1999-02-10,13.25,13.5,13.13,13.5,42200,10.5347298063607,10.7334982932731,10.4393209326427,10.7334982932731,53076.824017109,0.0,1.0
1999-02-11,13.25,13.5,13.19,13.5,64200,10.5347298063607,10.7334982932731,10.4870253695017,10.7334982932731,80747.2062061232,0.0,1.0
1999-02-12,13.31,13.5,12.94,13.31,178000,10.5824342432197,10.7334982932731,10.2882568825892,10.5824342432197,223878.546802024,0.0,1.0
1999-02-16,13.06,13.38,12.94,13.13,44800,10.3836657563072,10.6380894195551,10.2882568825892,10.4393209326427,56346.9600939927,0.0,1.0
1999-02-17,12.94,13.38,12.69,13.0,87200,10.2882568825892,10.6380894195551,10.0894883956767,10.3359613194482,109675.333040093,0.0,1.0
1999-02-18,13.19,13.44,12.88,13.0,82000,10.4870253695017,10.6857938564141,10.2405524457302,10.3359613194482,103135.060886326,0.0,1.0
1999-02-19,13.31,13.44,13.13,13.31,86000,10.5824342432197,10.6857938564141,10.4393209326427,10.5824342432197,108166.039466146,0.0,1.0
1999-02-22,13.44,13.44,13.19,13.44,257500,10.6857938564141,10.6857938564141,10.4870253695017,10.6857938564141,323869.246075964,0.0,1.0
1999-02-23,13.5,13.5,13.25,13.31,52200,10.7334982932731,10.7334982932731,10.5347298063607,10.5824342432197,65654.2704666613,0.0,1.0
1999-02-24,13.19,13.63,13.0,13.5,62200,10.4870253695017,10.8368579064676,10.3359613194482,10.7334982932731,78231.7169162129,0.0,1.0
1999-02-25,13.25,13.25,12.88,13.06,60000,10.5347298063607,10.5347298063607,10.2405524457302,10.3836657563072,75464.6786973114,0.0,1.0
1999-02-26,12.88,13.13,12.56,13.06,201500,10.2405524457302,10.4393209326427,9.98612878248226,10.3836657563072,253435.545958472,0.0,1.0
1999-03-01,13.06,13.25,12.75,12.75,93500,10.3836657563072,10.5347298063607,10.1371928325357,10.1371928325357,117599.124303311,0.0,1.0
1999-03-02,13.75,14.0,12.94,12.94,156800,10.9322667801856,11.1310352670981,10.2882568825892,10.2882568825892,197214.360328974,0.0,1.0
1999-03-03,14.5,14.5,13.88,14.0,335000,11.528572240923,11.528572240923,11.0356263933801,11.1310352670981,421344.45605999,0.0,1.0
1999-03-04,14.88,14.88,14.13,14.5,344400,11.8307003410299,11.8307003410299,11.2343948802925,11.528572240923,433167.25572257,0.0,1.0
1999-03-05,14.38,14.94,14.38,14.88,141700,11.433163367205,11.8784047778889,11.433163367205,11.8307003410299,178222.416190151,0.0,1.0
1999-03-08,15.16,15.25,14.5,14.75,448600,12.0533210463719,12.1248777016604,11.528572240923,11.7273407278355,564224.2477269,0.0,1.0
1999-03-09,15.38,15.5,15.13,15.25,139500,12.2282373148549,12.3236461885729,12.0294688279424,12.1248777016604,175455.377971249,0.0,1.0
1999-03-10,14.75,15.38,14.75,15.38,117400,11.7273407278355,12.2282373148549,11.7273407278355,12.2282373148549,147659.221317739,0.0,1.0
1999-03-11,14.75,15.0,14.75,14.88,234700,11.7273407278355,11.9261092147479,11.7273407278355,11.8307003410299,295192.668170983,0.0,1.0
1999-03-12,14.75,14.94,14.63,14.75,142800,11.7273407278355,11.8784047778889,11.6319318541175,11.7273407278355,179605.935299601,0.0,1.0
1999-03-15,14.56,15.0,14.5,15.0,137500,11.576276677782,11.9261092147479,11.528572240923,11.9261092147479,172939.888681339,0.0,1.0
1999-03-16,14.44,14.69,14.44,14.69,152500,11.480867804064,11.6796362909765,11.480867804064,11.6796362909765,191806.058355667,0.0,1.0
1999-03-17,14.44,14.69,14.25,14.44,222100,11.480867804064,11.6796362909765,11.3298037540105,11.480867804064,279345.085644549,0.0,1.0
1999-03-18,14.38,14.5,14.25,14.31,148400,11.433163367205,11.528572240923,11.3298037540105,11.3775081908695,186649.305311351,0.0,1.0
1999-03-19,14.44,14.5,14.0,14.19,699000,11.480867804064,11.528572240923,11.1310352670981,11.2820993171515,879163.506823681,0.0,1.0
1999-03-22,14.25,14.44,14.0,14.19,62100,11.3298037540105,11.480867804064,11.1310352670981,11.2820993171515,78105.9424517178,0.0,1.0
1999-03-23,14.63,14.63,14.19,14.19,115700,11.6319318541175,11.6319318541175,11.2820993171515,11.2820993171515,145521.055421316,0.0,1.0
1999-03-24,14.88,15.19,14.5,14.63,151000,11.8307003410299,12.0771732648014,11.528572240923,11.6319318541175,189919.441388235,0.0,1.0
1999-03-25,14.88,15.13,14.88,15.13,140000,11.8307003410299,12.0294688279424,11.8307003410299,12.0294688279424,176084.250293728,0.0,1.0
1999-03-26,14.94,15.13,14.56,14.63,108300,11.8784047778889,12.0294688279424,11.576276677782,11.6319318541175,136213.745048648,0.0,1.0
1999-03-29,15.06,15.06,14.81,14.94,143300,11.9738136516069,11.9738136516069,11.7750451646944,11.8784047778889,180234.80762208,0.0,1.0
1999-03-30,15.63,15.63,14.88,15.0,278800,12.4270058017673,12.4270058017673,11.8307003410299,11.9261092147479,350659.207013509,0.0,1.0
1999-03-31,14.75,15.63,14.75,15.38,110100,11.7273407278355,12.4270058017673,11.7273407278355,12.2282373148549,138477.685409566,0.0,1.0
1999-04-01,14.5,15.13,14.38,14.88,175800,11.528572240923,12.0294688279424,11.433163367205,11.8307003410299,221111.508583123,0.0,1.0
1999-04-05,14.25,15.0,14.25,14.38,143200,11.3298037540105,11.9261092147479,11.3298037540105,11.433163367205,180109.033157584,0.0,1.0
1999-04-06,14.06,14.5,14.06,14.5,89200,11.1787397039571,11.528572240923,11.1787397039571,11.528572240923,112190.822330003,0.0,1.0
1999-04-07,13.91,14.38,13.63,14.06,110600,11.0594786118096,11.433163367205,10.8368579064676,11.1787397039571,139106.557732044,0.0,1.0
1999-04-08,13.81,14.0,13.5,13.75,74200,10.9799712170446,11.1310352670981,10.7334982932731,10.9322667801856,93324.6526556753,0.0,1.0
1999-04-09,14.25,14.25,13.5,14.0,64900,11.3298037540105,11.3298037540105,10.7334982932731,11.1310352670981,81627.6274575923,0.0,1.0
1999-04-12,13.94,14.25,13.75,14.0,84400,11.0833308302391,11.3298037540105,10.9322667801856,11.1310352670981,106153.648034218,0.0,1.0
1999-04-13,12.94,14.0,12.88,13.63,283300,10.2882568825892,11.1310352670981,10.2405524457302,10.8368579064676,356319.057915807,0.0,1.0
1999-04-14,13.5,13.75,13.25,13.38,136400,10.7334982932731,10.9322667801856,10.5347298063607,10.6380894195551,171556.369571889,0.0,1.0
1999-04-15,13.13,13.69,13.13,13.69,88200,10.4393209326427,10.8845623433266,10.4393209326427,10.8845623433266,110933.077685048,0.0,1.0
1999-04-16,13.56,13.56,13.25,13.31,159400,10.7812027301321,10.7812027301321,10.5347298063607,10.5824342432197,200484.496405858,0.0,1.0
1999-04-19,13.66,14.0,13.5,13.63,109200,10.8607101248971,11.1310352670981,10.7334982932731,10.8368579064676,137345.715229107,0.0,1.0
1999-04-20,12.94,13.75,12.94,13.38,260700,10.2882568825892,10.9322667801856,10.2882568825892,10.6380894195551,327894.028939819,0.0,1.0
1999-04-21,14.0,14.06,13.0,13.06,169000,11.1310352670981,11.1787397039571,10.3359613194482,10.3836657563072,212558.844997427,0.0,1.0
1999-04-22,13.75,14.0,13.63,13.88,65200,10.9322667801856,11.1310352670981,10.8368579064676,11.0356263933801,82004.9508510787,0.0,1.0
1999-04-23,13.88,13.88,13.5,13.63,31100,11.0356263933801,11.0356263933801,10.7334982932731,10.8368579064676,39115.8584581065,0.0,1.0
1999-04-26,14.06,14.06,13.5,13.88,140500,11.1787397039571,11.1787397039571,10.7334982932731,11.0356263933801,176713.122616204,0.0,1.0
1999-04-27,13.63,14.13,13.38,13.88,128700,10.8368579064676,11.2343948802925,10.6380894195551,11.0356263933801,161871.735805734,0.0,1.0
1999-04-28,13.88,14.0,13.38,13.56,71900,11.0356263933801,11.1310352670981,10.6380894195551,10.7812027301321,90431.8399722783,0.0,1.0
1999-04-29,13.53,13.88,13.5,13.88,132500,10.7692766209174,11.0478610124415,10.7453979587867,11.0478610124415,166466.612670897,0.015,1.0
1999-04-30,13.25,13.75,13.25,13.5,128000,10.5464091076981,10.9443868098754,10.5464091076981,10.7453979587867,160813.029599055,0.0,1.0
1999-05-03,14.06,14.25,13.38,13.5,167500,11.1911329852253,11.3423645120527,10.6498833102642,10.7453979587867,210438.925451889,0.0,1.0
1999-05-04,14.0,14.75,13.88,14.06,159500,11.143375660964,11.74034221423,11.0478610124415,11.1911329852253,200388.111101948,0.0,1.0
1999-05-05,13.75,14.25,13.56,14.13,85000,10.9443868098754,11.3423645120527,10.793155283048,11.2468498635301,106789.902468122,0.0,1.0
1999-05-06,13.5,13.88,13.5,13.88,60300,10.7453979587867,11.0478610124415,10.7453979587867,11.0478610124415,75758.0131626802,0.0,1.0
1999-05-07,13.0,13.88,12.25,13.5,371000,10.3474202566094,11.0478610124415,9.75045370334352,10.7453979587867,466106.515478514,0.0,1.0
1999-05-10,13.13,13.5,13.0,13.19,212900,10.4508944591755,10.7453979587867,10.3474202566094,10.4986517834368,267477.296887805,0.0,1.0
1999-05-11,13.06,13.38,12.94,13.25,187800,10.3951775808707,10.6498833102642,10.2996629323482,10.5464091076981,235942.866864865,0.0,1.0
1999-05-12,13.75,13.81,13.0,13.13,370600,10.9443868098754,10.9921441341367,10.3474202566094,10.4508944591755,465603.974761014,0.0,1.0
1999-05-13,14.0,14.06,13.38,13.44,111000,11.143375660964,11.1911329852253,10.6498833102642,10.6976406345255,139455.049105431,0.0,1.0
1999-05-14,13.88,14.13,13.63,13.63,195400,11.0478610124415,11.2468498635301,10.8488721613528,10.8488721613528,245491.140497307,0.0,1.0
1999-05-17,13.38,14.0,13.38,13.63,98600,10.6498833102642,11.143375660964,10.6498833102642,10.8488721613528,123876.286863022,0.0,1.0
1999-05-18,14.19,14.63,13.31,13.44,430500,11.2946071877914,11.6448275657074,10.5941664319594,10.6976406345255,540859.447206197,0.0,1.0
1999-05-19,14.25,14.38,13.88,14.25,126400,11.3423645120527,11.4458387146188,11.0478610124415,11.3423645120527,158802.866729067,0.0,1.0
1999-05-20,14.0,14.25,13.88,14.13,60900,11.143375660964,11.3423645120527,11.0478610124415,11.2468498635301,76511.8242389257,0.0,1.0
1999-05-21,14.06,14.38,14.0,14.19,116100,11.1911329852253,11.4458387146188,11.143375660964,11.2946071877914,145862.443253518,0.0,1.0
1999-05-24,13.72,14.25,13.5,14.25,65100,10.9205081477447,11.3423645120527,10.7453979587867,11.3423645120527,81788.5017726449,0.0,1.0
1999-05-25,13.06,13.75,12.94,13.5,537300,10.3951775808707,10.9443868098754,10.2996629323482,10.7453979587867,675037.818777911,0.0,1.0
1999-05-26,13.0,13.38,12.88,13.25,228500,10.3474202566094,10.6498833102642,10.2519056080869,10.5464091076981,287076.38487019,0.0,1.0
1999-05-27,13.06,13.38,13.0,13.19,84400,10.3951775808707,10.6498833102642,10.3474202566094,10.4986517834368,106036.091391877,0.0,1.0
1999-05-28,13.44,13.5,13.13,13.13,166100,10.6976406345255,10.7453979587867,10.4508944591755,10.4508944591755,208680.032940648,0.0,1.0
1999-06-01,13.56,13.75,13.38,13.63,86800,10.793155283048,10.9443868098754,10.6498833102642,10.8488721613528,109051.33569686,0.0,1.0
1999-06-02,13.94,13.94,13.56,13.69,158300,11.0956183367027,11.0956183367027,10.793155283048,10.8966294856141,198880.488949458,0.0,1.0
1999-06-03,13.5,13.94,13.5,13.94,47400,10.7453979587867,11.0956183367027,10.7453979587867,11.0956183367027,59551.0750234004,0.0,1.0
1999-06-04,13.69,13.88,13.5,13.81,154300,10.8966294856141,11.0478610124415,10.7453979587867,10.9921441341367,193855.081774486,0.0,1.0
1999-06-07,14.0,14.0,13.63,13.88,69500,11.143375660964,11.143375660964,10.8488721613528,11.0478610124415,87316.4496651122,0.0,1.0
1999-06-08,13.63,13.94,13.44,13.78,101400,10.8488721613528,11.0956183367027,10.6976406345255,10.968265472006,127394.071885502,0.0,1.0
1999-06-09,13.69,13.81,13.56,13.66,93700,10.8966294856141,10.9921441341367,10.793155283048,10.8727508234835,117720.163073684,0.0,1.0
1999-06-10,13.5,13.69,13.31,13.5,257900,10.7453979587867,10.8966294856141,10.5941664319594,10.7453979587867,324013.127606223,0.0,1.0
1999-06-11,13.44,13.63,13.38,13.63,73100,10.6976406345255,10.8488721613528,10.6498833102642,10.8488721613528,91839.3161225852,0.0,1.0
1999-06-14,13.06,13.56,13.06,13.38,75700,10.3951775808707,10.793155283048,10.3951775808707,10.6498833102642,95105.8307863165,0.0,1.0
1999-06-15,13.5,13.94,13.25,13.5,287600,10.7453979587867,11.0956183367027,10.5464091076981,10.7453979587867,361326.775880379,0.0,1.0
1999-06-16,13.47,13.88,13.31,13.88,226500,10.7215192966561,11.0478610124415,10.5941664319594,11.0478610124415,284563.681282703,0.0,1.0
1999-06-17,13.56,13.63,13.25,13.5,103900,10.793155283048,10.8488721613528,10.5464091076981,10.7453979587867,130534.951369858,0.0,1.0
1999-06-18,13.94,14.06,13.5,13.88,193300,11.0956183367027,11.1911329852253,10.7453979587867,11.0478610124415,242852.801730449,0.0,1.0
1999-06-21,13.81,14.13,13.63,13.88,100700,10.9921441341367,11.2468498635301,10.8488721613528,11.0478610124415,126514.625629881,0.0,1.0
1999-06-22,14.25,14.25,13.81,13.81,151100,11.3423645120527,11.3423645120527,10.9921441341367,10.9921441341367,189834.756034509,0.0,1.0
1999-06-23,14.25,14.5,14.06,14.06,146100,11.3423645120527,11.5413533631413,11.1911329852253,11.1911329852253,183552.997065796,0.0,1.0
1999-06-24,14.06,14.38,14.0,14.19,59900,11.1911329852253,11.4458387146188,11.143375660964,11.2946071877914,75255.4724451829,0.0,1.0
1999-06-25,13.94,14.13,13.94,14.13,92900,11.0956183367027,11.2468498635301,11.0956183367027,11.2468498635301,116715.08163869,0.0,1.0
1999-06-28,14.25,14.25,13.94,14.13,94500,11.3423645120527,11.3423645120527,11.0956183367027,11.2468498635301,118725.244508677,0.0,1.0
1999-06-29,14.63,14.94,14.13,14.31,299700,11.6448275657074,11.8915737410573,11.2468498635301,11.3901218363139,376528.632584663,0.0,1.0
1999-06-30,15.0,15.0,14.5,14.88,181900,11.9393310653186,11.9393310653186,11.5413533631413,11.843816416796,228530.391281782,0.0,1.0
1999-07-01,16.0,16.13,15.0,15.13,327700,12.7352864696732,12.8387606722393,11.9393310653186,12.0428052678847,411706.482809455,0.0,1.0
1999-07-02,15.59,16.0,15.5,15.63,180600,12.4089447538878,12.7352864696732,12.3373087674959,12.440782970062,226897.133949917,0.0,1.0
1999-07-06,16.0,16.0,15.5,15.63,194600,12.7352864696732,12.7352864696732,12.3373087674959,12.440782970062,244486.059062313,0.0,1.0
1999-07-07,15.66,16.13,15.63,16.0,179900,12.4646616321926,12.8387606722393,12.440782970062,12.7352864696732,226017.687694298,0.0,1.0
1999-07-08,15.97,16.0,15.56,15.81,88800,12.7114078075425,12.7352864696732,12.3850660917572,12.5840549428458,111564.039284345,0.0,1.0
1999-07-09,16.06,16.44,15.88,15.97,133200,12.7830437939344,13.0855068475892,12.6397718211506,12.7114078075425,167346.058926517,0.0,1.0
1999-07-12,16.13,16.25,15.94,16.25,78000,12.8387606722393,12.9342753207618,12.6875291454119,12.9342753207618,97995.4399119241,0.0,1.0
1999-07-13,16.0,16.25,15.69,16.25,86700,12.7352864696732,12.9342753207618,12.4885402943233,12.9342753207618,108925.700517485,0.0,1.0
1999-07-14,16.0,16.13,15.5,15.88,78000,12.7352864696732,12.8387606722393,12.3373087674959,12.6397718211506,97995.4399119241,0.0,1.0
1999-07-15,16.31,16.38,15.88,15.88,90900,12.9820326450231,13.0377495233279,12.6397718211506,12.6397718211506,114202.378051204,0.0,1.0
1999-07-16,16.59,16.69,16.13,16.25,141000,13.2049001582424,13.2844956986778,12.8387606722393,12.9342753207618,177145.602917709,0.0,1.0
1999-07-19,16.13,16.75,15.94,16.5,92700,12.8387606722393,13.3322530229391,12.6875291454119,13.1332641718505,116463.811279941,0.0,1.0
1999-07-20,15.38,16.19,15.13,16.06,75100,12.2417941189733,12.8865179965005,12.0428052678847,12.7830437939344,94352.019710071,0.0,1.0
1999-07-21,15.19,15.75,15.13,15.38,87600,12.090562592146,12.5362976185845,12.0428052678847,12.2417941189733,110056.417131853,0.0,1.0
1999-07-22,15.5,15.5,15.0,15.0,63000,12.3373087674959,12.3373087674959,11.9393310653186,11.9393310653186,79150.1630057849,0.0,1.0
1999-07-23,15.38,15.75,15.25,15.75,89800,12.2417941189733,12.5362976185845,12.1383199164072,12.5362976185845,112820.391078088,0.0,1.0
1999-07-26,14.94,15.38,14.81,15.38,74500,11.8915737410573,12.2417941189733,11.7880995384912,12.2417941189733,93598.2086338253,0.0,1.0
1999-07-27,14.75,15.13,14.75,15.13,64200,11.74034221423,12.0428052678847,11.74034221423,12.0428052678847,80657.7851582759,0.0,1.0
1999-07-28,14.88,15.06,14.75,15.06,132100,11.843816416796,11.9870883895799,11.74034221423,11.9870883895799,165964.071953401,0.0,1.0
1999-07-29,15.03,15.06,14.81,14.81,79400,11.9751490585146,11.9990515516453,11.7998641088889,11.7998641088889,99654.876458634,0.015,1.0
1999-07-30,15.38,15.38,15.25,15.38,63700,12.2540114783735,12.2540114783735,12.1504340081402,12.2540114783735,79949.8190228592,0.0,1.0
1999-08-02,15.25,15.44,15.13,15.31,87300,12.1504340081402,12.301816464635,12.0548240356171,12.1982389944017,109570.160136508,0.0,1.0
1999-08-03,15.56,15.56,15.19,15.5,53300,12.3974264371581,12.3974264371581,12.1026290218786,12.3496214508966,66896.7873456577,0.0,1.0
1999-08-04,15.41,15.69,15.38,15.69,50000,12.2779139715043,12.5010039073914,12.2540114783735,12.5010039073914,62754.9599865455,0.0,1.0
1999-08-05,15.75,15.75,15.19,15.5,55500,12.548808893653,12.548808893653,12.1026290218786,12.3496214508966,69658.0055850655,0.0,1.0
1999-08-06,15.25,15.75,15.13,15.75,67800,12.1504340081402,12.548808893653,12.0548240356171,12.548808893653,85095.7257417557,0.0,1.0
1999-08-09,15.06,15.5,15.0,15.38,93400,11.9990515516453,12.3496214508966,11.9512465653838,12.2540114783735,117226.265254867,0.0,1.0
1999-08-10,14.63,15.25,14.19,15.0,46100,11.6564491501043,12.1504340081402,11.3058792508531,11.9512465653838,57860.0731075951,0.0,1.0
1999-08-11,14.0,15.0,13.81,14.84,93200,11.1544967943582,11.9512465653838,11.0031143378633,11.8237666020197,116975.245414921,0.0,1.0
1999-08-12,13.88,14.13,13.75,14.06,44800,11.0588868218351,11.2580742645915,10.9553093516018,11.2023017806197,56228.444147945,0.0,1.0
1999-08-13,13.75,14.13,13.5,14.13,103900,10.9553093516018,11.2580742645915,10.7561219088454,11.2580742645915,130404.806852042,0.0,1.0
1999-08-16,13.31,14.13,13.25,13.88,257600,10.6047394523505,11.2580742645915,10.556934466089,11.0588868218351,323313.553850684,0.0,1.0
1999-08-17,13.63,13.63,13.25,13.31,246300,10.8596993790787,10.8596993790787,10.556934466089,10.6047394523505,309130.932893725,0.0,1.0
1999-08-18,13.25,13.75,13.13,13.63,104300,10.556934466089,10.9553093516018,10.4613244935659,10.8596993790787,130906.846531934,0.0,1.0
1999-08-19,13.13,13.38,13.0,13.38,322300,10.4613244935659,10.6605119363223,10.3577470233326,10.6605119363223,404518.472073274,0.0,1.0
1999-08-20,13.31,13.5,13.19,13.25,149900,10.6047394523505,10.7561219088454,10.5091294798275,10.556934466089,188139.370039664,0.0,1.0
1999-08-23,13.31,13.75,13.25,13.38,143000,10.6047394523505,10.9553093516018,10.556934466089,10.6605119363223,179479.185561521,0.0,1.0
1999-08-24,13.38,13.44,13.13,13.31,121100,10.6605119363223,10.7083169225839,10.4613244935659,10.6047394523505,151992.513087414,0.0,1.0
1999-08-25,13.47,13.56,13.25,13.44,99500,10.7322194157146,10.8039268951069,10.556934466089,10.7083169225839,124882.370373226,0.0,1.0
1999-08-26,13.63,13.75,13.25,13.31,37200,10.8596993790787,10.9553093516018,10.556934466089,10.6047394523505,46689.6902299901,0.0,1.0
1999-08-27,13.38,13.75,13.38,13.75,87400,10.6605119363223,10.9553093516018,10.6605119363223,10.9553093516018,109695.670056482,0.0,1.0
1999-08-30,13.38,13.56,13.0,13.31,71000,10.6605119363223,10.8039268951069,10.3577470233326,10.6047394523505,89112.0431808951,0.0,1.0
1999-08-31,13.38,13.5,13.13,13.25,356700,10.6605119363223,10.7561219088454,10.4613244935659,10.556934466089,447693.884544018,0.0,1.0
1999-09-01,13.63,13.63,13.31,13.44,558000,10.8596993790787,10.8596993790787,10.6047394523505,10.7083169225839,700345.353449851,0.0,1.0
1999-09-02,13.25,13.63,13.25,13.59,791200,10.556934466089,10.8596993790787,10.556934466089,10.8278293882377,993034.486827099,0.0,1.0
1999-09-03,13.63,13.63,13.31,13.44,243100,10.8596993790787,10.8596993790787,10.6047394523505,10.7083169225839,305114.615454586,0.0,1.0
1999-09-07,14.34,14.38,13.38,13.56,70800,11.4253917165069,11.4572617073479,10.6605119363223,10.8039268951069,88861.0233409486,0.0,1.0
1999-09-08,13.88,14.25,13.63,14.25,124400,11.0588868218351,11.3536842371146,10.8596993790787,11.3536842371146,156134.340446526,0.0,1.0
1999-09-09,14.25,14.38,13.63,13.63,92900,11.3536842371146,11.4572617073479,10.8596993790787,10.8596993790787,116598.715655002,0.0,1.0
1999-09-10,14.0,14.44,13.88,14.44,144400,11.1544967943582,11.5050666936095,11.0588868218351,11.5050666936095,181236.324441144,0.0,1.0
1999-09-13,13.81,13.94,13.63,13.88,160100,11.0031143378633,11.1066918080967,10.8596993790787,11.0588868218351,200941.38187692,0.0,1.0
1999-09-14,13.56,13.75,13.44,13.69,275800,10.8039268951069,10.9553093516018,10.7083169225839,10.9075043653403,346156.359285787,0.0,1.0
1999-09-15,13.59,13.63,13.38,13.56,262400,10.8278293882377,10.8596993790787,10.6605119363223,10.8039268951069,329338.030009392,0.0,1.0
1999-09-16,13.44,13.69,13.38,13.5,46000,10.7083169225839,10.9075043653403,10.6605119363223,10.7561219088454,57734.5631876218,0.0,1.0
1999-09-17,13.25,13.56,13.25,13.53,422200,10.556934466089,10.8039268951069,10.556934466089,10.7800244019762,529902.882126392,0.0,1.0
1999-09-20,13.38,13.5,13.06,13.38,218700,10.6605119363223,10.7561219088454,10.4055520095941,10.6605119363223,274490.194981151,0.0,1.0
1999-09-21,13.13,13.38,13.06,13.25,218400,10.4613244935659,10.6605119363223,10.4055520095941,10.556934466089,274113.665221232,0.0,1.0
1999-09-22,13.25,13.25,13.13,13.25,111100,10.556934466089,10.556934466089,10.4613244935659,10.556934466089,139441.521090104,0.0,1.0
1999-09-23,13.06,13.44,13.0,13.19,240900,10.4055520095941,10.7083169225839,10.3577470233326,10.5091294798275,302353.397215178,0.0,1.0
1999-09-24,13.0,13.13,12.94,13.0,142500,10.3577470233326,10.4613244935659,10.3099420370711,10.3577470233326,178851.635961655,0.0,1.0
1999-09-27,13.38,13.44,13.0,13.0,95000,10.6605119363223,10.7083169225839,10.3577470233326,10.3577470233326,119234.423974437,0.0,1.0
1999-09-28,13.31,13.44,13.13,13.19,41600,10.6047394523505,10.7083169225839,10.4613244935659,10.5091294798275,52212.1267088062,0.0,1.0
1999-09-29,13.31,13.63,13.13,13.28,157800,10.6047394523505,10.8596993790787,10.4613244935659,10.5808369592198,198054.653717539,0.0,1.0
1999-09-30,13.41,13.56,13.13,13.28,195500,10.6844144294531,10.8039268951069,10.4613244935659,10.5808369592198,245371.893547393,0.0,1.0
1999-10-01,13.06,13.44,13.0,13.44,426700,10.4055520095941,10.7083169225839,10.3577470233326,10.7083169225839,535550.828525183,0.0,1.0
1999-10-04,13.44,13.5,12.94,13.25,147400,10.7083169225839,10.7561219088454,10.3099420370711,10.556934466089,185001.622040336,0.0,1.0
1999-10-05,13.0,13.31,13.0,13.13,42500,10.3577470233326,10.6047394523505,10.3577470233326,10.4613244935659,53341.7159885638,0.0,1.0
1999-10-06,13.13,13.25,13.0,13.16,73300,10.4613244935659,10.556934466089,10.3577470233326,10.4852269866967,91998.7713402762,0.0,1.0
1999-10-07,13.31,13.31,13.06,13.25,131300,10.6047394523505,10.6047394523505,10.4055520095941,10.556934466089,164794.524924669,0.0,1.0
1999-10-08,13.13,13.25,12.94,13.0,210300,10.4613244935659,10.556934466089,10.3099420370711,10.3577470233326,263947.361703412,0.0,1.0
1999-10-11,12.94,13.13,12.81,13.06,183500,10.3099420370711,10.4613244935659,10.2063645668378,10.4055520095941,230310.703150622,0.0,1.0
1999-10-12,13.0,13.25,12.94,13.0,87500,10.3577470233326,10.556934466089,10.3099420370711,10.3577470233326,109821.179976455,0.0,1.0
1999-10-13,12.94,13.06,12.81,13.06,69300,10.3099420370711,10.4055520095941,10.2063645668378,10.4055520095941,86978.374541352,0.0,1.0
1999-10-14,13.0,13.06,12.81,12.88,83100,10.3577470233326,10.4055520095941,10.2063645668378,10.2621370508095,104298.743497639,0.0,1.0
1999-10-15,12.66,12.88,12.56,12.81,250600,10.0868521011839,10.2621370508095,10.0071771240814,10.2063645668378,314527.859452567,0.0,1.0
1999-10-18,12.53,12.81,12.5,12.63,180300,9.98327463095059,10.2063645668378,9.95937213781982,10.0629496080531,226294.385711483,0.0,1.0
1999-10-19,12.38,12.69,12.38,12.59,161600,9.86376216529675,10.1107545943147,9.86376216529675,10.0310796172121,202824.030676515,0.0,1.0
1999-10-20,12.75,13.0,12.5,12.5,128400,10.1585595805762,10.3577470233326,9.95937213781982,9.95937213781982,161154.737245449,0.0,1.0
1999-10-21,12.44,12.88,12.38,12.75,168200,9.91156715155829,10.2621370508095,9.86376216529675,10.1585595805762,211107.685394739,0.0,1.0
1999-10-22,12.25,12.5,12.19,12.5,180100,9.76018469506342,9.95937213781982,9.71237970880189,9.95937213781982,226043.365871537,0.0,1.0
1999-10-25,12.25,12.38,11.75,12.19,159400,9.76018469506342,9.86376216529675,9.36180980955063,9.71237970880189,200062.812437107,0.0,1.0
1999-10-26,12.34,12.44,12.0,12.25,124600,9.83189217445573,9.91156715155829,9.56099725230703,9.76018469506342,156385.360286472,0.0,1.0
1999-10-27,12.38,12.44,12.13,12.25,132000,9.86376216529675,9.91156715155829,9.66457472254035,9.76018469506342,165673.09436448,0.0,1.0
1999-10-28,12.88,13.06,12.31,12.31,209700,10.2740882973749,10.4176702766861,9.81941202955632,9.81941202955632,262888.143631207,0.015,1.0
1999-10-29,12.88,12.94,12.69,12.81,234400,10.2740882973749,10.3219489571453,10.1225295414354,10.2182508609762,293853.032270649,0.0,1.0
1999-11-01,12.88,13.13,12.5,12.5,154900,10.2740882973749,10.4735077130848,9.97097078549586,9.97097078549586,194188.714584998,0.0,1.0
1999-11-02,13.44,13.5,12.75,12.75,337300,10.7207877885651,10.7686484483355,10.1703902012058,10.1703902012058,422852.507614718,0.0,1.0
1999-11-03,13.56,13.63,13.25,13.38,392300,10.8165091081059,10.8723465445047,10.5692290326256,10.6729271287948,491802.66450416,0.0,1.0
1999-11-04,13.44,13.88,13.38,13.69,322200,10.7207877885651,11.0717659602146,10.6729271287948,10.9202072042751,403922.555450525,0.0,1.0
1999-11-05,13.25,13.75,13.0,13.5,115400,10.5692290326256,10.9680678640454,10.3698096169157,10.7686484483355,144669.965546215,0.0,1.0
1999-11-08,13.63,13.75,13.19,13.25,273100,10.8723465445047,10.9680678640454,10.5213683728552,10.5692290326256,342368.869936492,0.0,1.0
1999-11-09,13.44,13.5,13.25,13.5,57300,10.7207877885651,10.7686484483355,10.5692290326256,10.7686484483355,71833.527086639,0.0,1.0
1999-11-10,13.19,13.5,13.0,13.47,136500,10.5213683728552,10.7686484483355,10.3698096169157,10.7447181184503,171121.753007438,0.0,1.0
1999-11-11,13.0,13.19,12.94,13.06,292600,10.3698096169157,10.5213683728552,10.3219489571453,10.4176702766861,366814.834651841,0.0,1.0
1999-11-12,12.81,13.06,12.5,13.0,134000,10.2182508609762,10.4176702766861,9.97097078549586,10.3698096169157,167987.654967008,0.0,1.0
1999-11-15,12.75,12.94,12.5,12.75,134000,10.1703902012058,10.3219489571453,9.97097078549586,10.1703902012058,167987.654967008,0.0,1.0
1999-11-16,12.63,13.06,12.56,12.94,105800,10.074668881665,10.4176702766861,10.0188314452662,10.3219489571453,132635.029070967,0.0,1.0
1999-11-17,12.56,12.75,12.38,12.69,244400,10.0188314452662,10.1703902012058,9.8752494659551,10.1225295414354,306389.424432366,0.0,1.0
1999-11-18,12.75,12.75,12.5,12.5,153900,10.1703902012058,10.1703902012058,9.97097078549586,9.97097078549586,192935.075368825,0.0,1.0
1999-11-19,13.13,13.13,12.56,12.81,191700,10.4735077130848,10.4735077130848,10.0188314452662,10.2182508609762,240322.637740117,0.0,1.0
1999-11-22,12.94,13.06,12.81,13.06,74300,10.3219489571453,10.4176702766861,10.2182508609762,10.4176702766861,93145.3937615578,0.0,1.0
1999-11-23,12.94,13.06,12.81,12.88,126600,10.3219489571453,10.4176702766861,10.2182508609762,10.2740882973749,158710.724767338,0.0,1.0
1999-11-24,12.97,13.09,12.88,13.06,406500,10.3458792870305,10.4416006065713,10.2740882973749,10.4176702766861,509604.341373798,0.0,1.0
1999-11-26,12.94,13.13,12.88,13.03,56100,10.3219489571453,10.4735077130848,10.2740882973749,10.3937399468009,70329.1600272327,0.0,1.0
1999-11-29,13.0,13.31,12.88,12.91,373900,10.3698096169157,10.617089692396,10.2740882973749,10.2980186272601,468735.7029266,0.0,1.0
1999-11-30,12.75,13.06,12.69,13.03,486200,10.1703902012058,10.4176702766861,10.1225295414354,10.3937399468009,609519.386902682,0.0,1.0
1999-12-01,11.13,12.63,10.88,12.5,1256400,8.87815238740551,10.074668881665,8.67873297169559,9.97097078549586,1575072.31119813,0.0,1.0
1999-12-02,10.38,11.38,10.25,11.22,2529900,8.27989414027576,9.07757180311543,8.1761960441066,8.94994337706108,3171581.8529928,0.0,1.0
1999-12-03,10.44,10.56,10.13,10.56,3503800,8.32775480004614,8.4234761195869,8.08047472456584,8.4234761195869,4392501.08562242,0.0,1.0
1999-12-06,10.5,10.56,10.25,10.56,332200,8.37561545981652,8.4234761195869,8.1761960441066,8.4234761195869,416458.947612241,0.0,1.0
1999-12-07,10.38,10.56,10.31,10.5,443700,8.27989414027576,8.4234761195869,8.22405670387698,8.37561545981652,556239.720215386,0.0,1.0
1999-12-08,10.38,10.5,10.31,10.44,237900,8.27989414027576,8.37561545981652,8.22405670387698,8.32775480004614,298240.769527249,0.0,1.0
1999-12-09,10.31,10.5,10.25,10.38,389400,8.22405670387698,8.37561545981652,8.1761960441066,8.27989414027576,488167.110777262,0.0,1.0
1999-12-10,10.31,10.44,10.13,10.38,541200,8.22405670387698,8.32775480004614,8.08047472456584,8.27989414027576,678469.543792127,0.0,1.0
1999-12-13,10.25,10.31,10.13,10.25,801400,8.1761960441066,8.22405670387698,8.08047472456584,8.1761960441066,1004666.46784001,0.0,1.0
1999-12-14,9.938,10.31,9.688,10.28,1285500,7.92732061330063,8.22405670387698,7.72790119759071,8.20012637399179,1611553.21238873,0.0,1.0
1999-12-15,10.25,10.25,9.688,9.875,474900,8.1761960441066,8.1761960441066,7.72790119759071,7.87706692054173,595353.263759943,0.0,1.0
1999-12-16,10.69,11.0,10.19,10.31,1099900,8.52717421575606,8.77445429123635,8.12833538433622,8.22405670387698,1378877.77386726,0.0,1.0
1999-12-17,10.56,10.88,10.5,10.75,370500,8.4234761195869,8.67873297169559,8.37561545981652,8.57503487552644,464473.329591617,0.0,1.0
1999-12-20,10.44,10.75,10.25,10.5,636500,8.32775480004614,8.57503487552644,8.1761960441066,8.37561545981652,797941.36109329,0.0,1.0
1999-12-21,10.88,10.88,10.25,10.44,387200,8.67873297169559,8.67873297169559,8.1761960441066,8.32775480004614,485409.104501685,0.0,1.0
1999-12-22,11.0,11.0,10.5,10.5,373600,8.77445429123635,8.77445429123635,8.37561545981652,8.37561545981652,468359.611161749,0.0,1.0
1999-12-23,10.88,11.25,10.75,10.75,293300,8.67873297169559,8.97387370694627,8.57503487552644,8.57503487552644,367692.382103161,0.0,1.0
1999-12-27,10.66,11.06,10.25,11.06,349500,8.50324388587087,8.82231495100673,8.1761960441066,8.82231495100673,438146.906052011,0.0,1.0
1999-12-28,10.72,10.81,10.5,10.56,220500,8.55110454564125,8.62289553529682,8.37561545981652,8.4234761195869,276427.447165861,0.0,1.0
1999-12-29,10.69,10.75,10.56,10.56,188900,8.52717421575606,8.57503487552644,8.4234761195869,8.4234761195869,236812.447934835,0.0,1.0
1999-12-30,10.5,10.81,10.5,10.63,96100,8.37561545981652,8.62289553529682,8.37561545981652,8.47931355598568,120474.728674101,0.0,1.0
1999-12-31,10.44,10.63,10.38,10.56,48400,8.32775480004614,8.47931355598568,8.27989414027576,8.4234761195869,60676.1380627105,0.0,1.0
2000-01-03,10.75,10.81,10.38,10.47,310900,8.57503487552644,8.62289553529682,8.27989414027576,8.35168512993133,389756.432307783,0.0,1.0
2000-01-04,10.47,10.63,10.38,10.5,119200,8.35168512993133,8.47931355598568,8.27989414027576,8.37561545981652,149433.794567667,0.0,1.0
2000-01-05,10.75,10.75,10.44,10.44,227600,8.57503487552644,8.57503487552644,8.32775480004614,8.32775480004614,285328.28560068,0.0,1.0
2000-01-06,10.84,10.88,10.56,10.75,160300,8.64682586518201,8.67873297169559,8.4234761195869,8.57503487552644,200958.366352324,0.0,1.0
2000-01-07,11.06,11.13,10.75,10.75,422800,8.82231495100673,8.87815238740551,8.57503487552644,8.57503487552644,530038.660597397,0.0,1.0
2000-01-10,11.25,11.38,11.0,11.0,154500,8.97387370694627,9.07757180311543,8.77445429123635,8.77445429123635,193687.258898529,0.0,1.0
2000-01-11,10.81,11.25,10.81,11.25,256700,8.62289553529682,8.97387370694627,8.62289553529682,8.97387370694627,321809.186791277,0.0,1.0
2000-01-12,10.44,10.81,10.38,10.81,206400,8.32775480004614,8.62289553529682,8.27989414027576,8.62289553529682,258751.13421784,0.0,1.0
2000-01-13,11.39,11.63,10.5,10.63,252900,9.08554857974382,9.27699121882534,8.37561545981652,8.47931355598568,317045.357769824,0.0,1.0
2000-01-14,11.28,11.88,11.19,11.5,554100,8.99780403683146,9.47641063453526,8.92601304717589,9.17329312265619,694641.489680742,0.0,1.0
2000-01-18,11.06,11.31,10.88,11.25,136000,8.82231495100673,9.02173436671665,8.67873297169559,8.97387370694627,170494.933399352,0.0,1.0
2000-01-19,10.94,11.25,10.75,10.97,512400,8.72659363146597,8.97387370694627,8.57503487552644,8.75052396135116,642364.734366382,0.0,1.0
2000-01-20,10.69,11.06,10.5,11.06,412600,8.52717421575606,8.82231495100673,8.37561545981652,8.82231495100673,517251.540592445,0.0,1.0
2000-01-21,10.81,10.88,10.5,10.63,133000,8.62289553529682,8.67873297169559,8.37561545981652,8.47931355598568,166734.015750837,0.0,1.0
2000-01-24,10.47,10.88,10.25,10.88,327100,8.35168512993133,8.67873297169559,8.1761960441066,8.67873297169559,410065.387609765,0.0,1.0
2000-01-25,10.63,10.63,10.31,10.5,171000,8.47931355598568,8.47931355598568,8.22405670387698,8.37561545981652,214372.305965362,0.0,1.0
2000-01-26,10.0,10.5,10.0,10.38,699600,7.97677662839668,8.37561545981652,7.97677662839668,8.27989414027576,877045.995633726,0.0,1.0
2000-01-27,10.31,10.5,10.06,10.13,268700,8.22405670387698,8.37561545981652,8.02463728816707,8.08047472456584,336852.857385337,0.0,1.0
2000-01-28,10.13,10.5,9.938,10.38,130700,8.09243988950844,8.38801765447568,7.93905899525517,8.29215459556738,163608.382401024,0.015,1.0
2000-01-31,10.31,10.5,10.03,10.06,171600,8.23623447787088,8.38801765447568,8.01255400708486,8.03651977181193,214806.414843273,0.0,1.0
2000-02-01,10.5,10.56,10.13,10.25,200500,8.38801765447568,8.43594918392982,8.09243988950844,8.18830294841673,250983.019674104,0.0,1.0
2000-02-02,10.13,10.5,9.938,10.38,601900,8.09243988950844,8.38801765447568,7.93905899525517,8.29215459556738,753449.773276026,0.0,1.0
2000-02-03,9.938,10.13,9.75,10.0,190500,7.93905899525517,8.09243988950844,7.78887353629884,7.98858824235779,238465.163331256,0.0,1.0
2000-02-04,9.188,9.891,9.188,9.781,297300,7.33991487707833,7.90151263051609,7.33991487707833,7.81363815985015,372155.869072874,0.0,1.0
2000-02-07,8.781,9.375,8.688,9.188,566800,7.01477933561437,7.48930147721042,6.94048546496045,7.33991487707833,709512.097512629,0.0,1.0
2000-02-08,9.0,9.156,8.875,9.0,554200,7.18972941812201,7.31435139470279,7.08987206509253,7.18972941812201,693739.59852064,0.0,1.0
2000-02-09,9.313,9.375,9.063,9.125,1245000,7.43977223010781,7.48930147721042,7.24005752404886,7.28958677115148,1558473.11468459,0.0,1.0
2000-02-10,9.313,9.438,9.313,9.375,281500,7.43977223010781,7.53962958313728,7.43977223010781,7.48930147721042,352377.656051173,0.0,1.0
2000-02-11,9.375,9.375,9.313,9.313,382300,7.48930147721042,7.48930147721042,7.43977223010781,7.43977223010781,478557.647987082,0.0,1.0
2000-02-14,9.438,9.5,9.313,9.313,350900,7.53962958313728,7.5891588302399,7.43977223010781,7.43977223010781,439251.579070539,0.0,1.0
2000-02-15,9.5,9.5,9.375,9.438,755400,7.5891588302399,7.5891588302399,7.48930147721042,7.53962958313728,945598.868138743,0.0,1.0
2000-02-16,8.5,9.25,8.438,9.25,614000,6.79030000600412,7.38944412418095,6.7407707589015,7.38944412418095,768596.379450872,0.0,1.0
2000-02-17,8.625,8.688,8.25,8.438,1302100,6.89015735903359,6.94048546496045,6.59058529994517,6.7407707589015,1629950.07440225,0.0,1.0
2000-02-18,8.5,8.75,8.375,8.75,354000,6.79030000600412,6.99001471206306,6.69044265297465,6.99001471206306,443132.114536822,0.0,1.0
2000-02-22,9.281,9.938,8.375,8.625,454800,7.41420874773226,7.93905899525517,6.69044265297465,6.89015735903359,569312.106472731,0.0,1.0
2000-02-23,9.063,9.5,8.625,9.188,276800,7.24005752404886,7.5891588302399,6.89015735903359,7.33991487707833,346494.263570035,0.0,1.0
2000-02-24,9.438,9.75,9.0,9.188,265900,7.53962958313728,7.78887353629884,7.18972941812201,7.33991487707833,332849.80015633,0.0,1.0
2000-02-25,8.563,9.5,8.438,9.5,492200,6.84062811193097,7.5891588302399,6.7407707589015,7.5891588302399,616128.889194983,0.0,1.0
2000-02-28,8.375,8.75,8.125,8.75,512900,6.69044265297465,6.99001471206306,6.4907279469157,6.99001471206306,642040.851824678,0.0,1.0
2000-02-29,8.375,8.563,8.234,8.438,2656000,6.69044265297465,6.84062811193097,6.5778035587574,6.7407707589015,3324742.64466045,0.0,1.0
2000-03-01,8.125,8.5,8.063,8.5,737200,6.4907279469157,6.79030000600412,6.44119869981308,6.79030000600412,922816.369594761,0.0,1.0
2000-03-02,8.25,8.375,7.875,8.125,3143000,6.59058529994517,6.69044265297465,6.29101324085676,6.4907279469157,3934362.24855715,0.0,1.0
2000-03-03,8.5,8.5,8.25,8.313,198500,6.79030000600412,6.79030000600412,6.59058529994517,6.64091340587203,248479.448405534,0.0,1.0
2000-03-06,8.063,8.5,8.0,8.5,420000,6.44119869981308,6.79030000600412,6.39087059388623,6.79030000600412,525749.96639962,0.0,1.0
2000-03-07,8.0,8.125,7.938,8.0,409200,6.39087059388623,6.4907279469157,6.34134134678361,6.39087059388623,512230.681549343,0.0,1.0
2000-03-08,8.063,8.125,7.938,8.0,199000,6.44119869981308,6.4907279469157,6.34134134678361,6.39087059388623,249105.341222677,0.0,1.0
2000-03-09,8.063,8.125,7.938,8.063,613800,6.44119869981308,6.4907279469157,6.34134134678361,6.44119869981308,768346.022324016,0.0,1.0
2000-03-10,8.5,9.5,7.938,8.0,498000,6.79030000600412,7.5891588302399,6.34134134678361,6.39087059388623,623389.245873834,0.0,1.0
2000-03-13,8.188,8.5,8.063,8.5,96600,6.54105605284256,6.79030000600412,6.44119869981308,6.79030000600412,120922.492271912,0.0,1.0
2000-03-14,8.063,8.5,7.938,8.25,203200,6.44119869981308,6.79030000600412,6.34134134678361,6.59058529994517,254362.840886673,0.0,1.0
2000-03-15,8.25,8.438,8.0,8.25,128300,6.59058529994517,6.7407707589015,6.39087059388623,6.59058529994517,160604.096878741,0.0,1.0
2000-03-16,8.313,8.5,8.125,8.375,159300,6.64091340587203,6.79030000600412,6.4907279469157,6.69044265297465,199409.45154157,0.0,1.0
2000-03-17,9.0,9.0,8.094,8.094,301000,7.18972941812201,7.18972941812201,6.46596332336439,6.46596332336439,376787.475919727,0.0,1.0
2000-03-20,9.25,9.313,8.938,9.0,186400,7.38944412418095,7.43977223010781,7.14020017101939,7.18972941812201,233332.842230688,0.0,1.0
2000-03-21,9.609,10.0,9.125,9.313,214200,7.6762344420816,7.98858824235779,7.28958677115148,7.43977223010781,268132.482863806,0.0,1.0
2000-03-22,10.44,10.63,9.906,9.938,585900,8.34008612502153,8.49186930162633,7.91349551287962,7.93905899525517,733421.203127469,0.0,1.0
2000-03-23,10.38,10.75,10.38,10.38,374700,8.29215459556738,8.58773236053462,8.29215459556738,8.29215459556738,469044.077166518,0.0,1.0
2000-03-24,10.31,10.5,10.31,10.5,185900,8.23623447787088,8.38801765447568,8.23623447787088,8.38801765447568,232706.949413546,0.0,1.0
2000-03-27,9.938,10.31,9.938,10.31,118000,7.93905899525517,8.23623447787088,7.93905899525517,8.23623447787088,147710.704845607,0.0,1.0
2000-03-28,9.844,10.03,9.375,10.0,123400,7.863966265777,8.01255400708486,7.48930147721042,7.98858824235779,154470.347270745,0.0,1.0
2000-03-29,9.938,10.0,9.375,9.625,246700,7.93905899525517,7.98858824235779,7.48930147721042,7.68901618326937,308815.515978062,0.0,1.0
2000-03-30,9.875,10.0,9.625,9.938,224800,7.88873088932831,7.98858824235779,7.68901618326937,7.93905899525517,281401.410587225,0.0,1.0
2000-03-31,10.88,11.63,9.625,9.75,507500,8.69158400768527,9.29072812586211,7.68901618326937,7.78887353629884,635281.20939954,0.0,1.0
2000-04-03,11.0,11.19,10.25,10.25,169600,8.78744706659356,8.93923024319836,8.18830294841673,8.18830294841673,212302.843574704,0.0,1.0
2000-04-04,11.41,12.06,10.88,10.88,373300,9.11497918453023,9.63423742028349,8.69158400768527,8.69158400768527,467291.577278519,0.0,1.0
2000-04-05,10.63,11.5,10.56,11.25,240400,8.49186930162633,9.18687647871145,8.43594918392982,8.98716177265251,300929.266482068,0.0,1.0
2000-04-06,10.63,10.88,10.38,10.63,226200,8.49186930162633,8.69158400768527,8.29215459556738,8.49186930162633,283153.910475223,0.0,1.0
2000-04-07,10.5,10.75,10.38,10.63,249600,8.38801765447568,8.58773236053462,8.29215459556738,8.49186930162633,312445.694317488,0.0,1.0
2000-04-10,10.25,10.75,10.19,10.63,252400,8.18830294841673,8.58773236053462,8.14037141896258,8.49186930162633,315950.694093486,0.0,1.0
2000-04-11,10.06,10.16,9.875,10.13,166000,8.03651977181193,8.11640565423551,7.88873088932831,8.09243988950844,207796.415291278,0.0,1.0
2000-04-12,10.38,10.5,10.0,10.0,81800,8.29215459556738,8.38801765447568,7.98858824235779,7.98858824235779,102396.064884497,0.0,1.0
2000-04-13,10.63,10.63,10.13,10.25,131700,8.49186930162633,8.49186930162633,8.09243988950844,8.18830294841673,164860.168035309,0.0,1.0
2000-04-14,9.938,10.5,9.75,10.31,164800,7.93905899525517,8.38801765447568,7.78887353629884,8.23623447787088,206294.272530136,0.0,1.0
2000-04-17,10.44,10.44,9.75,9.75,183800,8.34008612502153,8.34008612502153,7.78887353629884,7.78887353629884,230078.199581548,0.0,1.0
2000-04-18,10.88,10.88,10.25,10.38,248100,8.69158400768527,8.69158400768527,8.18830294841673,8.29215459556738,310568.015866061,0.0,1.0
2000-04-19,11.11,11.13,10.5,10.56,113200,8.8753215372595,8.89129871374422,8.38801765447568,8.43594918392982,141702.13380104,0.0,1.0
2000-04-20,11.25,11.31,10.88,11.13,128800,8.98716177265251,9.03509330210666,8.69158400768527,8.89129871374422,161229.989695883,0.0,1.0
2000-04-24,10.88,11.13,10.06,10.94,100600,8.69158400768527,8.89129871374422,8.03651977181193,8.73951553713942,125929.634809052,0.0,1.0
2000-04-25,11.31,11.38,11.0,11.0,206200,9.03509330210666,9.09101341980316,8.78744706659356,8.78744706659356,258118.197789527,0.0,1.0
2000-04-26,11.38,11.38,11.06,11.06,39200,9.09101341980316,9.09101341980316,8.83537859604771,8.83537859604771,49069.9968639645,0.0,1.0
2000-04-27,11.38,11.38,11.0,11.13,64400,9.1029963021667,9.1029963021667,8.79902981756008,8.9030183517676,80508.8759429202,0.015,1.0
2000-04-28,11.69,11.69,10.94,11.44,84600,9.35096896066157,9.35096896066157,8.75103510946429,9.15099101026248,105761.660011973,0.0,1.0
2000-05-01,11.75,11.81,11.44,11.5,79900,9.39896366875735,9.44695837685314,9.15099101026248,9.19898571835826,99886.0122335299,0.0,1.0
2000-05-02,11.63,11.69,11.31,11.69,39900,9.30297425256579,9.35096896066157,9.04700247605495,9.35096896066157,49880.4992255049,0.0,1.0
2000-05-03,11.38,11.69,10.94,11.69,75200,9.1029963021667,9.35096896066157,8.75103510946429,9.35096896066157,94010.3644550869,0.0,1.0
2000-05-04,11.56,11.56,10.69,11.13,102900,9.24698042645404,9.24698042645404,8.5510571590652,8.9030183517676,128639.182213144,0.0,1.0
2000-05-05,12.0,12.0,11.38,11.5,128800,9.59894161915645,9.59894161915645,9.1029963021667,9.19898571835826,161017.75188584,0.0,1.0
2000-05-08,11.94,12.13,11.56,11.94,115700,9.55094691106066,9.70293015336398,9.24698042645404,9.55094691106066,144640.946375712,0.0,1.0
2000-05-09,11.69,12.0,11.63,11.88,135100,9.35096896066157,9.59894161915645,9.30297425256579,9.50295220296488,168893.620184604,0.0,1.0
2000-05-10,11.38,11.63,11.0,11.63,161500,9.1029963021667,9.30297425256579,8.79902981756008,9.30297425256579,201897.258769901,0.0,1.0
2000-05-11,11.56,11.63,11.0,11.5,61400,9.24698042645404,9.30297425256579,8.79902981756008,9.19898571835826,76758.4624673184,0.0,1.0
2000-05-12,11.5,11.56,11.25,11.25,66800,9.19898571835826,9.24698042645404,8.99900776795917,8.99900776795917,83509.2067234017,0.0,1.0
2000-05-15,11.5,11.5,11.13,11.5,102800,9.19898571835826,9.19898571835826,8.9030183517676,9.19898571835826,128514.168430624,0.0,1.0
2000-05-16,11.5,11.56,11.13,11.5,92000,9.19898571835826,9.24698042645404,8.9030183517676,9.19898571835826,115012.679918457,0.0,1.0
2000-05-17,11.44,11.5,11.0,11.19,106400,9.15099101026248,9.19898571835826,8.79902981756008,8.95101305986339,133014.664601346,0.0,1.0
2000-05-18,11.38,11.75,11.19,11.19,164100,9.1029963021667,9.39896366875735,8.95101305986339,8.95101305986339,205147.617115422,0.0,1.0
2000-05-19,11.44,11.69,11.13,11.38,63900,9.15099101026248,9.35096896066157,8.9030183517676,9.1029963021667,79883.8070303199,0.0,1.0
2000-05-22,11.5,11.5,11.25,11.38,239500,9.19898571835826,9.19898571835826,8.99900776795917,9.1029963021667,299408.00913555,0.0,1.0
2000-05-23,11.44,11.69,11.25,11.25,319400,9.15099101026248,9.35096896066157,8.99900776795917,8.99900776795917,399294.021369079,0.0,1.0
2000-05-24,11.69,12.0,11.25,11.44,107400,9.35096896066157,9.59894161915645,8.99900776795917,9.15099101026248,134264.802426547,0.0,1.0
2000-05-25,11.63,11.88,11.5,11.69,74200,9.30297425256579,9.50295220296488,9.19898571835826,9.35096896066157,92760.2266298863,0.0,1.0
2000-05-26,11.63,11.88,11.56,11.56,36300,9.30297425256579,9.50295220296488,9.24698042645404,9.24698042645404,45380.0030547827,0.0,1.0
2000-05-30,11.94,11.94,11.69,11.81,80300,9.55094691106066,9.55094691106066,9.35096896066157,9.44695837685314,100386.06736361,0.0,1.0
2000-05-31,11.75,11.94,11.69,11.75,138900,9.39896366875735,9.55094691106066,9.35096896066157,9.39896366875735,173644.143920367,0.0,1.0
2000-06-01,11.75,11.75,11.69,11.69,57200,9.39896366875735,9.39896366875735,9.35096896066157,9.35096896066157,71507.8836014757,0.0,1.0
2000-06-02,12.19,12.63,11.75,11.88,214100,9.75092486145976,10.1028860541622,9.39896366875735,9.50295220296488,267654.508375454,0.0,1.0
2000-06-05,12.19,12.38,11.94,12.25,124700,9.75092486145976,9.90290810376307,9.55094691106066,9.79891956955554,155892.186802518,0.0,1.0
2000-06-06,12.09,12.25,11.88,11.91,75400,9.67093368130012,9.79891956955554,9.50295220296488,9.52694955701277,94260.3920201271,0.0,1.0
2000-06-07,12.19,12.19,11.38,12.0,68800,9.75092486145976,9.75092486145976,9.1029963021667,9.59894161915645,86009.4823738029,0.0,1.0
2000-06-08,12.19,12.25,11.88,12.16,49400,9.75092486145976,9.79891956955554,9.50295220296488,9.72692750741187,61756.8085649108,0.0,1.0
2000-06-09,12.0,12.19,11.63,12.13,58100,9.59894161915645,9.75092486145976,9.30297425256579,9.70293015336398,72633.0076441562,0.0,1.0
2000-06-12,12.19,12.38,11.56,11.84,96500,9.75092486145976,9.90290810376307,9.24698042645404,9.47095573090103,120638.30013186,0.0,1.0
2000-06-13,12.63,12.63,12.25,12.38,143200,10.1028860541622,10.1028860541622,9.79891956955554,9.90290810376307,179019.736568729,0.0,1.0
2000-06-14,12.38,12.75,11.88,12.38,87400,9.90290810376307,10.1988754703537,9.50295220296488,9.90290810376307,109262.045922535,0.0,1.0
2000-06-15,12.38,12.56,12.13,12.56,114500,9.90290810376307,10.0468922280504,9.70293015336398,10.0468922280504,143140.780985471,0.0,1.0
2000-06-16,12.0,12.63,11.88,12.56,181700,9.59894161915645,10.1028860541622,9.50295220296488,10.0468922280504,227150.042838953,0.0,1.0
2000-06-19,12.06,12.06,11.63,11.88,77600,9.64693632725223,9.64693632725223,9.30297425256579,9.50295220296488,97010.6952355684,0.0,1.0
2000-06-20,11.94,12.06,11.75,12.03,51500,9.55094691106066,9.64693632725223,9.39896366875735,9.62293897320434,64382.0979978322,0.0,1.0
2000-06-21,11.75,12.0,11.25,12.0,53600,9.39896366875735,9.59894161915645,8.99900776795917,9.59894161915645,67007.3874307535,0.0,1.0
2000-06-22,11.63,11.88,11.31,11.88,63500,9.30297425256579,9.50295220296488,9.04700247605495,9.50295220296488,79383.7519002397,0.0,1.0
2000-06-23,11.19,11.5,11.0,11.38,128000,8.95101305986339,9.19898571835826,8.79902981756008,9.1029963021667,160017.64162568,0.0,1.0
2000-06-26,11.25,11.25,10.75,11.06,72700,8.99900776795917,8.99900776795917,8.59905186716098,8.84702452565586,90885.0198920854,0.0,1.0
2000-06-27,11.38,11.38,11.06,11.19,188600,9.1029963021667,9.1029963021667,8.84702452565586,8.95101305986339,235775.993832838,0.0,1.0
2000-06-28,11.0,11.25,10.75,11.06,165600,8.79902981756008,8.99900776795917,8.59905186716098,8.84702452565586,207022.823853223,0.0,1.0
2000-06-29,10.75,10.94,10.63,10.94,68800,8.59905186716098,8.75103510946429,8.50306245096942,8.75103510946429,86009.482373803,0.0,1.0
2000-06-30,10.38,11.25,10.06,10.5,331800,8.30308450057033,8.99900776795917,8.04711272405949,8.39907391676189,414795.730401567,0.0,1.0
2000-07-03,10.31,10.56,10.25,10.25,223900,8.24709067445858,8.44706862485767,8.1990959663628,8.1990959663628,279905.85906242,0.0,1.0
2000-07-05,10.38,10.56,10.25,10.5,482800,8.30308450057033,8.44706862485767,8.1990959663628,8.39907391676189,603566.542006861,0.0,1.0
2000-07-06,11.31,11.31,10.31,10.44,253900,9.04700247605495,9.04700247605495,8.24709067445858,8.35107920866611,317409.993818439,0.0,1.0
2000-07-07,12.31,12.5,11.31,11.31,794400,9.84691427765132,9.99889751995463,9.04700247605495,9.04700247605495,993109.488339376,0.0,1.0
2000-07-10,11.94,12.13,11.75,11.75,137500,9.55094691106066,9.70293015336398,9.39896366875735,9.39896366875735,171893.950965086,0.0,1.0
2000-07-11,11.81,11.94,11.63,11.84,60900,9.44695837685314,9.55094691106066,9.30297425256579,9.47095573090103,76133.393554718,0.0,1.0
2000-07-12,12.0,12.0,11.75,11.75,127300,9.59894161915645,9.59894161915645,9.39896366875735,9.39896366875735,159142.545148039,0.0,1.0
2000-07-13,12.0,12.13,11.81,11.88,76600,9.59894161915645,9.70293015336398,9.44695837685314,9.50295220296488,95760.5574103678,0.0,1.0
2000-07-14,12.13,12.19,11.81,11.81,112700,9.70293015336398,9.75092486145976,9.44695837685314,9.44695837685314,140890.53290011,0.0,1.0
2000-07-17,12.38,12.5,11.81,12.0,145600,9.90290810376307,9.99889751995463,9.44695837685314,9.59894161915645,182020.067349211,0.0,1.0
2000-07-18,11.88,12.31,11.81,12.31,54500,9.50295220296488,9.84691427765132,9.44695837685314,9.84691427765132,68132.511473434,0.0,1.0
2000-07-19,12.0,12.19,11.81,12.19,79200,9.59894161915645,9.75092486145976,9.44695837685314,9.75092486145976,99010.9157558894,0.0,1.0
2000-07-20,11.81,11.94,11.25,11.75,70100,9.44695837685314,9.55094691106066,8.99900776795917,9.39896366875735,87634.6615465637,0.0,1.0
2000-07-21,11.75,12.31,11.69,11.88,207700,9.39896366875735,9.84691427765132,9.35096896066157,9.50295220296488,259653.62629417,0.0,1.0
2000-07-24,11.88,11.94,11.5,11.94,63200,9.50295220296488,9.55094691106066,9.19898571835826,9.55094691106066,79008.7105526795,0.0,1.0
2000-07-25,11.81,12.0,11.38,11.63,38400,9.44695837685314,9.59894161915645,9.1029963021667,9.30297425256579,48005.292487704,0.0,1.0
2000-07-26,11.5,11.88,11.5,11.88,91200,9.19898571835826,9.50295220296488,9.19898571835826,9.50295220296488,114012.569658297,0.0,1.0
2000-07-27,11.81,11.88,11.38,11.56,99300,9.44695837685314,9.50295220296488,9.1029963021667,9.24698042645404,124138.686042422,0.0,1.0
2000-07-28,11.63,11.88,11.38,11.56,55300,9.31897248859772,9.51929433916946,9.11865063802597,9.26288237043763,69013.9391211763,0.02,1.0
2000-07-31,11.81,11.94,11.38,11.63,79100,9.46320422100938,9.56737158330668,9.11865063802597,9.31897248859772,98716.1407682648,0.0,1.0
2000-08-01,11.63,11.69,11.44,11.63,143100,9.31897248859772,9.36704973273494,9.16672788216319,9.31897248859772,178587.607382285,0.0,1.0
2000-08-02,11.5,11.69,11.25,11.59,88500,9.21480512630041,9.36704973273494,9.01448327572866,9.28692099250624,110447.262427199,0.0,1.0
2000-08-03,11.13,11.5,10.69,11.25,141400,8.91832878745422,9.21480512630041,8.56576233044794,9.01448327572866,176466.02155035,0.0,1.0
2000-08-04,10.94,11.31,10.5,11.25,97200,8.76608418101969,9.06256051986588,8.41351772401342,9.01448327572866,121304.789920042,0.0,1.0
2000-08-07,10.88,10.88,10.13,10.88,172100,8.71800693688247,8.71800693688247,8.11704138516723,8.71800693688247,214779.365691762,0.0,1.0
2000-08-08,10.94,10.94,10.25,10.38,71000,8.76608418101969,8.76608418101969,8.21319587344167,8.31736323573898,88607.408274928,0.0,1.0
2000-08-09,11.0,11.13,10.56,10.94,238000,8.81416142515691,8.91832878745422,8.46159496815064,8.76608418101969,297022.016470886,0.0,1.0
2000-08-10,10.86,10.97,10.81,10.88,110900,8.70198118883673,8.7901228030883,8.66191681872238,8.71800693688247,138402.275742106,0.0,1.0
2000-08-11,10.94,10.94,10.63,10.81,145700,8.76608418101969,8.76608418101969,8.51768508631072,8.66191681872238,181832.385713479,0.0,1.0
2000-08-14,11.06,11.06,10.63,10.75,73400,8.86223866929413,8.86223866929413,8.51768508631072,8.61383957458516,91602.5882729538,0.0,1.0
2000-08-15,11.5,11.5,10.75,10.78,207900,9.21480512630041,9.21480512630041,8.61383957458516,8.63787819665377,259457.467328979,0.0,1.0
2000-08-16,11.16,11.38,11.13,11.34,116900,8.94236740952283,9.11865063802597,8.91832878745422,9.08659914193449,145890.22573717,0.0,1.0
2000-08-17,11.63,11.63,11.06,11.16,173100,9.31897248859772,9.31897248859772,8.86223866929413,8.94236740952283,216027.357357606,0.0,1.0
2000-08-18,11.75,11.88,11.19,11.78,71800,9.41512697687216,9.51929433916946,8.96640603159144,9.43916559894076,89605.8016076032,0.0,1.0
2000-08-21,11.63,11.75,11.13,11.25,47300,9.31897248859772,9.41512697687216,8.91832878745422,9.01448327572866,59030.0057944239,0.0,1.0
2000-08-22,11.5,11.5,11.19,11.25,57300,9.21480512630041,9.21480512630041,8.96640603159144,9.01448327572866,71509.9224528644,0.0,1.0
2000-08-23,11.5,11.56,11.13,11.56,48300,9.21480512630041,9.26288237043763,8.91832878745422,9.26288237043763,60277.9974602679,0.0,1.0
2000-08-24,11.94,12.0,11.44,11.44,321700,9.56737158330668,9.6154488274439,9.16672788216319,9.16672788216319,401478.918902033,0.0,1.0
2000-08-25,11.75,11.75,11.5,11.63,72000,9.41512697687216,9.41512697687216,9.21480512630041,9.31897248859772,89855.399940772,0.0,1.0
2000-08-28,11.13,11.75,11.0,11.63,150300,8.91832878745422,9.41512697687216,8.81416142515691,9.31897248859772,187573.147376362,0.0,1.0
2000-08-29,11.06,11.38,10.94,11.16,284600,8.86223866929413,9.11865063802597,8.76608418101969,8.94236740952283,355178.428099219,0.0,1.0
2000-08-30,11.44,11.5,10.81,11.31,194700,9.16672788216319,9.21480512630041,8.66191681872238,9.06256051986588,242983.977339838,0.0,1.0
2000-08-31,11.38,11.63,11.13,11.25,86500,9.11865063802597,9.31897248859772,8.91832878745422,9.01448327572866,107951.279095511,0.0,1.0
2000-09-01,11.5,11.5,11.19,11.25,62200,9.21480512630041,9.21480512630041,8.96640603159144,9.01448327572866,77625.0816155003,0.0,1.0
2000-09-05,11.5,11.75,11.25,11.34,133500,9.21480512630041,9.41512697687216,9.01448327572866,9.08659914193449,166606.887390182,0.0,1.0
2000-09-06,11.94,12.0,11.25,11.38,136400,9.56737158330668,9.6154488274439,9.01448327572866,9.11865063802597,170226.063221129,0.0,1.0
2000-09-07,12.38,12.5,11.63,11.94,763100,9.91993804031296,10.0160925285874,9.31897248859772,9.56737158330668,952342.4402056,0.0,1.0
2000-09-08,12.06,12.44,11.88,12.44,75400,9.66352607158112,9.96801528445018,9.51929433916946,9.96801528445018,94098.5716046419,0.0,1.0
2000-09-11,12.06,12.13,11.88,12.03,71700,9.66352607158112,9.71961618974121,9.51929433916946,9.63948744951251,89481.0024410189,0.0,1.0
2000-09-12,11.94,12.25,11.88,11.94,158300,9.56737158330668,9.81577067801565,9.51929433916946,9.56737158330668,197557.080703114,0.0,1.0
2000-09-13,12.25,12.25,11.88,11.97,151400,9.81577067801565,9.81577067801565,9.51929433916946,9.59141020537529,188945.93820879,0.0,1.0
2000-09-14,12.44,12.44,12.06,12.06,87100,9.96801528445018,9.96801528445018,9.66352607158112,9.66352607158112,108700.074095017,0.0,1.0
2000-09-15,12.25,12.63,11.75,11.75,444500,9.81577067801565,10.1202598908847,9.41512697687216,9.41512697687216,554732.295467683,0.0,1.0
2000-09-18,12.25,12.25,11.75,11.78,75000,9.81577067801565,9.81577067801565,9.41512697687216,9.43916559894076,93599.3749383043,0.0,1.0
2000-09-19,12.25,12.44,11.88,11.94,136500,9.81577067801565,9.96801528445018,9.51929433916946,9.56737158330668,170350.862387714,0.0,1.0
2000-09-20,12.0,12.25,12.0,12.25,105700,9.6154488274439,9.81577067801565,9.6154488274439,9.81577067801565,131912.719079717,0.0,1.0
2000-09-21,12.38,12.38,12.0,12.06,184100,9.91993804031296,9.91993804031296,9.6154488274439,9.66352607158112,229755.265681891,0.0,1.0
2000-09-22,12.63,12.75,11.88,12.0,197100,10.1202598908847,10.2164143791591,9.51929433916946,9.6154488274439,245979.157337864,0.0,1.0
2000-09-25,12.56,12.63,12.31,12.5,303900,10.0641697727246,10.1202598908847,9.86384792215287,10.0160925285874,379264.66725001,0.0,1.0
2000-09-26,12.56,12.69,12.31,12.5,270800,10.0641697727246,10.1683371350219,9.86384792215287,10.0160925285874,337956.143110571,0.0,1.0
2000-09-27,12.94,13.0,12.5,12.5,506000,10.3686589855937,10.4167362297309,10.0160925285874,10.0160925285874,631483.782917091,0.0,1.0
2000-09-28,13.0,13.25,12.63,12.88,205700,10.4167362297309,10.6170580803026,10.1202598908847,10.3205817414565,256711.885664122,0.0,1.0
2000-09-29,13.0,13.0,12.56,12.88,146900,10.4167362297309,10.4167362297309,10.0641697727246,10.3205817414565,183329.975712492,0.0,1.0
2000-10-02,12.69,13.06,12.56,12.75,239200,10.1683371350219,10.4648134738681,10.0641697727246,10.2164143791591,298519.606469899,0.0,1.0
2000-10-03,12.81,12.81,12.63,12.69,587900,10.2644916232964,10.2644916232964,10.1202598908847,10.1683371350219,733694.300349719,0.0,1.0
2000-10-04,12.75,12.75,12.38,12.69,195800,10.2164143791591,10.2164143791591,9.91993804031296,10.1683371350219,244356.768172267,0.0,1.0
2000-10-05,12.63,12.75,11.88,12.63,120200,10.1202598908847,10.2164143791591,9.51929433916946,10.1202598908847,150008.598234456,0.0,1.0
2000-10-06,12.38,12.56,12.0,12.56,85100,9.91993804031296,10.0641697727246,9.6154488274439,10.0641697727246,106204.090763329,0.0,1.0
2000-10-09,12.19,12.38,12.0,12.31,59400,9.76769343387843,9.91993804031296,9.6154488274439,9.86384792215287,74130.704951137,0.0,1.0
2000-10-10,12.44,12.75,12.06,12.06,300100,9.96801528445018,10.2164143791591,9.66352607158112,9.66352607158112,374522.298919801,0.0,1.0
2000-10-11,12.44,12.5,12.0,12.0,231900,9.96801528445018,10.0160925285874,9.6154488274439,9.6154488274439,289409.267309237,0.0,1.0
2000-10-12,12.19,12.44,11.88,12.27,94600,9.76769343387843,9.96801528445018,9.51929433916946,9.83179642606139,118060.011588848,0.0,1.0
2000-10-13,12.02,12.06,11.75,11.77,118200,9.63147457548964,9.66352607158112,9.41512697687216,9.4311527249179,147512.614902768,0.0,1.0
2000-10-16,12.0,12.13,11.38,12.0,51200,9.6154488274439,9.71961618974121,9.11865063802597,9.6154488274439,63897.1732912157,0.0,1.0
2000-10-17,11.5,12.25,11.13,11.13,102000,9.21480512630041,9.81577067801565,8.91832878745422,8.91832878745422,127295.149916094,0.0,1.0
2000-10-18,11.69,11.69,11.13,11.25,30800,9.36704973273494,9.36704973273494,8.91832878745422,9.01448327572866,38438.1433079969,0.0,1.0
2000-10-19,12.06,12.06,11.69,11.69,140600,9.66352607158112,9.66352607158112,9.36704973273494,9.36704973273494,175467.628217674,0.0,1.0
2000-10-20,12.06,12.13,11.88,11.89,52900,9.66352607158112,9.71961618974121,9.51929433916946,9.52730721319234,66018.7591231506,0.0,1.0
2000-10-23,12.0,12.0,11.75,11.75,39200,9.6154488274439,9.6154488274439,9.41512697687216,9.41512697687216,48921.273301087,0.0,1.0
2000-10-24,12.0,12.06,11.75,11.75,134800,9.6154488274439,9.66352607158112,9.41512697687216,9.41512697687216,168229.276555779,0.0,1.0
2000-10-25,12.0,12.06,11.63,11.75,88100,9.6154488274439,9.66352607158112,9.31897248859772,9.41512697687216,109948.065760861,0.0,1.0
2000-10-26,12.0,12.06,11.75,11.94,142900,9.6154488274439,9.66352607158112,9.41512697687216,9.56737158330668,178338.009049116,0.0,1.0
2000-10-27,12.06,12.06,11.75,11.78,90400,9.66352607158112,9.66352607158112,9.41512697687216,9.43916559894076,112818.446592303,0.0,1.0
2000-10-30,12.06,12.06,11.25,11.88,70700,9.67955181962686,9.67955181962686,9.02943266756237,9.53508089694586,88086.9296315073,0.02,1.0
2000-10-31,12.5,12.75,11.94,11.94,230200,10.0327029639582,10.2333570232374,9.58323787117286,9.58323787117286,286812.039620551,0.0,1.0
2000-11-01,12.19,12.63,11.75,12.63,129600,9.78389193045203,10.1370430747834,9.4307407861207,10.1370430747834,161471.938900189,0.0,1.0
2000-11-02,12.44,12.5,11.88,12.25,130400,9.98454598973119,10.0327029639582,9.53508089694586,9.83204890467903,162468.67926377,0.0,1.0
2000-11-03,12.44,12.5,12.06,12.42,137000,9.98454598973119,10.0327029639582,9.67955181962686,9.96849366498886,170691.787263317,0.0,1.0
2000-11-06,12.69,12.69,12.25,12.25,161300,10.1852000490104,10.1852000490104,9.83204890467903,9.83204890467903,200967.775807101,0.0,1.0
2000-11-07,12.5,12.53,12.06,12.53,108900,10.0327029639582,10.0567814510717,9.67955181962686,10.0567814510717,135681.28199252,0.0,1.0
2000-11-08,12.5,12.5,12.31,12.48,132000,10.0327029639582,10.0327029639582,9.88020587890603,10.0166506392159,164462.159990933,0.0,1.0
2000-11-09,12.44,12.5,11.88,11.98,111700,9.98454598973119,10.0327029639582,9.53508089694586,9.61534252065753,139169.873265055,0.0,1.0
2000-11-10,12.5,12.63,12.19,12.25,257600,10.0327029639582,10.1370430747834,9.78389193045203,9.83204890467903,320950.397073214,0.0,1.0
2000-11-13,12.56,12.56,12.25,12.31,118300,10.0808599381852,10.0808599381852,9.83204890467903,9.88020587890603,147392.981264601,0.0,1.0
2000-11-14,12.5,12.56,12.13,12.5,136900,10.0327029639582,10.0808599381852,9.73573495622503,10.0327029639582,170567.194717869,0.0,1.0
2000-11-15,12.5,12.5,12.25,12.47,138600,10.0327029639582,10.0327029639582,9.83204890467903,10.0086244768447,172685.26799048,0.0,1.0
2000-11-16,12.38,12.5,12.25,12.38,73800,9.93638901550419,10.0327029639582,9.83204890467903,9.93638901550419,91949.2985403853,0.0,1.0
2000-11-17,12.5,12.5,12.19,12.38,97600,10.0327029639582,10.0327029639582,9.78389193045203,9.93638901550419,121602.324356932,0.0,1.0
2000-11-20,12.06,12.5,11.88,12.47,62600,9.67955181962686,10.0327029639582,9.53508089694586,10.0086244768447,77994.9334502455,0.0,1.0
2000-11-21,12.13,12.47,11.81,12.47,59700,9.73573495622503,10.0086244768447,9.4788977603477,10.0086244768447,74381.7496322629,0.0,1.0
2000-11-22,12.0,12.0,11.5,12.0,48000,9.63139484539986,9.63139484539986,9.23008672684153,9.63139484539986,59804.4218148848,0.0,1.0
2000-11-24,12.0,12.0,11.63,11.63,51700,9.63139484539986,9.63139484539986,9.3344268376667,9.3344268376667,64414.3459964488,0.0,1.0
2000-11-27,11.56,12.0,11.25,11.95,244400,9.27824370106853,9.63139484539986,9.02943266756237,9.59126403354403,304504.181074122,0.0,1.0
2000-11-28,11.0,11.5,10.88,11.25,304200,8.82877860828321,9.23008672684153,8.73246465982921,9.02943266756237,379010.523251832,0.0,1.0
2000-11-29,11.56,11.69,10.97,11.0,215300,9.27824370106853,9.3825838118937,8.80470012116971,8.82877860828321,268247.750348848,0.0,1.0
2000-11-30,11.75,11.88,11.06,11.81,143600,9.4307407861207,9.53508089694586,8.87693558251021,9.4788977603477,178914.895262863,0.0,1.0
2000-12-01,11.94,12.0,11.5,11.64,77500,9.58323787117286,9.63139484539986,9.23008672684153,9.34245300003787,96559.2227219494,0.0,1.0
2000-12-04,11.56,12.0,11.56,12.0,78400,9.27824370106853,9.63139484539986,9.27824370106853,9.63139484539986,97680.5556309785,0.0,1.0
2000-12-05,12.63,12.63,11.5,11.5,98800,10.1370430747834,10.1370430747834,9.23008672684153,9.23008672684153,123097.434902304,0.0,1.0
2000-12-06,12.42,12.63,12.13,12.63,199000,9.96849366498886,10.1370430747834,9.73573495622503,10.1370430747834,247939.165440876,0.0,1.0
2000-12-07,12.13,12.38,12.13,12.34,390800,9.73573495622503,9.93638901550419,9.73573495622503,9.90428436601952,486907.66760952,0.0,1.0
2000-12-08,12.19,12.38,12.13,12.31,69600,9.78389193045203,9.93638901550419,9.73573495622503,9.88020587890603,86716.4116315828,0.0,1.0
2000-12-11,12.81,12.81,12.06,12.06,169300,10.2815139974644,10.2815139974644,9.67955181962686,9.67955181962686,210935.179442915,0.0,1.0
2000-12-12,12.5,12.75,12.13,12.75,190000,10.0327029639582,10.2333570232374,9.73573495622503,10.2333570232374,236725.836350585,0.0,1.0
2000-12-13,13.06,13.13,12.13,12.39,215700,10.4821680567435,10.5383511933417,9.73573495622503,9.94441517787536,268746.120530639,0.0,1.0
2000-12-14,12.81,13.06,12.75,12.97,188600,10.2815139974644,10.4821680567435,10.2333570232374,10.409932595403,234981.540714317,0.0,1.0
2000-12-15,13.0,13.0,12.13,12.81,149800,10.4340110825165,10.4340110825165,9.73573495622503,10.2815139974644,186639.63308062,0.0,1.0
2000-12-18,13.0,13.13,12.44,12.63,431800,10.4340110825165,10.5383511933417,9.98454598973119,10.1370430747834,537990.611243068,0.0,1.0
2000-12-19,14.06,14.13,12.94,12.94,865700,11.2847842938602,11.3409674304583,10.3858541082895,10.3858541082895,1078597.66594053,0.0,1.0
2000-12-20,12.5,13.63,12.38,13.5,383400,10.0327029639582,10.9396593119,9.93638901550419,10.8353192010748,477687.819246391,0.0,1.0
2000-12-21,13.06,13.13,12.56,12.56,87400,10.4821680567435,10.5383511933417,10.0808599381852,10.0808599381852,108893.884721269,0.0,1.0
2000-12-22,13.69,13.75,13.0,13.25,202900,10.987816286127,11.035973260354,10.4340110825165,10.6346651417957,252798.274713336,0.0,1.0
2000-12-26,13.75,13.81,13.19,13.69,53000,11.035973260354,11.084130234581,10.5865081675687,10.987816286127,66034.0490872686,0.0,1.0
2000-12-27,14.5,14.5,13.5,13.63,269800,11.6379354381915,11.6379354381915,10.8353192010748,10.9396593119,336150.687617831,0.0,1.0
2000-12-28,14.5,14.5,13.56,14.38,270800,11.6379354381915,11.6379354381915,10.8834761753018,11.5416214897375,337396.613072308,0.0,1.0
2000-12-29,14.94,15.0,14.13,14.13,336300,11.9910865825228,12.0392435567498,11.3409674304583,11.3409674304583,419004.730340537,0.0,1.0
2001-01-02,14.44,14.81,13.81,14.81,126200,11.5897784639645,11.8867464716977,11.084130234581,11.8867464716977,157235.792354968,0.0,1.0
2001-01-03,13.56,14.63,13.25,14.38,275500,10.8834761753018,11.7422755490167,10.6346651417957,11.5416214897375,343252.46270835,0.0,1.0
2001-01-04,13.31,13.75,13.13,13.75,185300,10.6828221160227,11.035973260354,10.5383511933417,11.035973260354,230869.986714544,0.0,1.0
2001-01-05,13.13,13.5,12.81,13.5,95300,10.5383511933417,10.8353192010748,10.2815139974644,10.8353192010748,118736.695811636,0.0,1.0
2001-01-08,12.88,13.13,12.63,13.11,155700,10.3376971340625,10.5383511933417,10.1370430747834,10.5222988685993,193990.593262033,0.0,1.0
2001-01-09,13.0,13.13,12.75,12.88,166300,10.4340110825165,10.5383511933417,10.2333570232374,10.3376971340625,207197.403079486,0.0,1.0
2001-01-10,13.31,13.38,12.69,12.69,105100,10.6828221160227,10.7390052526208,10.1852000490104,10.1852000490104,130946.765265508,0.0,1.0
2001-01-11,13.0,13.5,12.88,13.5,89000,10.4340110825165,10.8353192010748,10.3376971340625,10.8353192010748,110887.365448432,0.0,1.0
2001-01-12,13.25,13.25,12.75,13.06,110600,10.6346651417957,10.6346651417957,10.2333570232374,10.4821680567435,137799.35526513,0.0,1.0
2001-01-16,13.25,13.88,12.78,13.13,139400,10.6346651417957,11.1403133711792,10.2574355103509,10.5383511933417,173682.008354061,0.0,1.0
2001-01-17,13.0,13.88,12.75,13.52,94100,10.4340110825165,11.1403133711792,10.2333570232374,10.8513715258172,117241.585266264,0.0,1.0
2001-01-18,13.25,13.31,12.7,12.73,42300,10.6346651417957,10.6828221160227,10.1932262113815,10.217304698495,52702.6467243671,0.0,1.0
2001-01-19,13.38,13.38,12.94,13.0,100100,10.7390052526208,10.7390052526208,10.3858541082895,10.4340110825165,124717.137993125,0.0,1.0
2001-01-22,13.06,13.5,12.88,12.89,185400,10.4821680567435,10.8353192010748,10.3376971340625,10.3457232964337,230994.579259993,0.0,1.0
2001-01-23,13.06,13.25,12.75,13.06,116200,10.4821680567435,10.6346651417957,10.2333570232374,10.4821680567435,144776.5378102,0.0,1.0
2001-01-24,12.94,13.06,12.75,13.0,41800,10.3858541082895,10.4821680567435,10.2333570232374,10.4340110825165,52079.6839971289,0.0,1.0
2001-01-25,12.59,13.0,12.44,12.75,76700,10.1049384252987,10.4340110825165,9.98454598973119,10.2333570232374,95562.4823583678,0.0,1.0
2001-01-26,12.5,12.75,12.44,12.58,202000,10.0327029639582,10.2333570232374,9.98454598973119,10.0969122629275,251676.941804306,0.0,1.0
2001-01-29,12.44,12.69,12.44,12.45,267200,9.98454598973119,10.1852000490104,9.98454598973119,9.99257215210236,332911.281436192,0.0,1.0
2001-01-30,12.06,12.56,11.94,12.56,367900,9.69560414436919,10.0975777821954,9.59913047129089,10.0975777821954,457617.074081635,0.02,1.0
2001-01-31,12.0,12.5,11.88,12.17,209600,9.64736730783004,10.0493409456563,9.55089363475174,9.78403834469097,260713.614372141,0.0,1.0
2001-02-01,11.88,12.25,11.38,12.0,229300,9.55089363475174,9.84835412674317,9.14891999692549,9.64736730783004,285217.708852729,0.0,1.0
2001-02-02,11.94,12.0,11.63,11.92,41500,9.59913047129089,9.64736730783004,9.34990681583862,9.58305152577784,51620.3005555527,0.0,1.0
2001-02-05,11.81,11.94,11.66,11.75,39900,9.49461732545607,9.59913047129089,9.37402523410819,9.44638048891692,49630.1202931699,0.0,1.0
2001-02-06,11.31,11.94,11.19,11.94,809600,9.09264368762982,9.59913047129089,8.99617001455151,9.59913047129089,1007031.21276567,0.0,1.0
2001-02-07,11.06,11.38,10.88,11.31,490300,8.89165686871669,9.14891999692549,8.74694635909924,9.09264368762982,609865.864153915,0.0,1.0
2001-02-08,11.25,11.5,11.0,11.02,644600,9.04440685109067,9.24539367000379,8.84342003217754,8.85949897769059,801793.873207452,0.0,1.0
2001-02-09,11.44,11.94,11.19,11.25,371200,9.19715683346464,9.59913047129089,8.99617001455151,9.04440685109067,461721.820872799,0.0,1.0
2001-02-12,12.31,12.5,11.56,11.63,274400,9.89659096328232,10.0493409456563,9.29363050654294,9.34990681583862,341315.914998642,0.0,1.0
2001-02-13,12.44,12.63,12.13,12.5,140000,10.0011041091171,10.1538540914911,9.75188045366487,10.0493409456563,174140.772958492,0.0,1.0
2001-02-14,12.31,12.56,12.06,12.44,98900,9.89659096328232,10.0975777821954,9.69560414436919,10.0011041091171,123018.017468534,0.0,1.0
2001-02-15,12.75,12.75,12.25,12.44,151200,10.2503277645694,10.2503277645694,9.84835412674317,10.0011041091171,188072.034795171,0.0,1.0
2001-02-16,12.5,12.73,12.25,12.56,96800,10.0493409456563,10.2342488190564,9.84835412674317,10.0975777821954,120405.905874157,0.0,1.0
2001-02-20,12.75,12.88,12.5,12.56,164100,10.2503277645694,10.3548409104042,10.0493409456563,10.0975777821954,204117.863160632,0.0,1.0
2001-02-21,12.44,12.56,12.38,12.38,193700,10.0011041091171,10.0975777821954,9.952867272578,9.952867272578,240936.198014713,0.0,1.0
2001-02-22,12.75,12.88,12.38,12.38,197600,10.2503277645694,10.3548409104042,9.952867272578,9.952867272578,245787.262404271,0.0,1.0
2001-02-23,13.25,13.25,12.63,12.63,197800,10.6523014023957,10.6523014023957,10.1538540914911,10.1538540914911,246036.034937067,0.0,1.0
2001-02-26,12.88,13.44,12.75,13.25,325500,10.3548409104042,10.8050513847696,10.2503277645694,10.6523014023957,404877.297128493,0.0,1.0
2001-02-27,12.75,13.06,12.75,12.95,127000,10.2503277645694,10.4995514200217,10.2503277645694,10.4111172196999,157970.558326631,0.0,1.0
2001-02-28,12.31,12.38,10.75,11.88,2001900,9.89659096328232,9.952867272578,8.64243321326441,9.55089363475174,2490088.66704002,0.0,1.0
2001-03-01,12.13,12.5,11.77,11.81,1110400,9.75188045366487,10.0493409456563,9.46245943442997,9.49461732545607,1381185.10209363,0.0,1.0
2001-03-02,12.06,12.25,11.75,12.0,570500,9.69560414436919,9.84835412674317,9.44638048891692,9.64736730783004,709623.649805851,0.0,1.0
2001-03-05,11.94,12.06,11.66,12.0,342900,9.59913047129089,9.69560414436919,9.37402523410819,9.64736730783004,426520.507481904,0.0,1.0
2001-03-06,12.06,12.13,11.81,12.0,1016900,9.69560414436919,9.75188045366487,9.49461732545607,9.64736730783004,1264883.94301064,0.0,1.0
2001-03-07,11.94,12.13,11.88,12.0,196100,9.59913047129089,9.75188045366487,9.55089363475174,9.64736730783004,243921.468408286,0.0,1.0
2001-03-08,12.0,12.31,11.88,12.0,531100,9.64736730783004,9.89659096328232,9.55089363475174,9.64736730783004,660615.460844676,0.0,1.0
2001-03-09,12.25,12.25,11.88,11.89,46300,9.84835412674317,9.84835412674317,9.55089363475174,9.55893310750827,57590.841342701,0.0,1.0
2001-03-12,12.06,12.23,12.0,12.23,189800,9.69560414436919,9.83227518123012,9.64736730783004,9.83227518123012,236085.133625154,0.0,1.0
2001-03-13,12.13,12.19,11.88,12.19,262900,9.75188045366487,9.80011729020402,9.55089363475174,9.80011729020402,327011.494362766,0.0,1.0
2001-03-14,11.94,12.13,11.5,11.94,56400,9.59913047129089,9.75188045366487,9.24539367000379,9.59913047129089,70153.8542489921,0.0,1.0
2001-03-15,12.06,12.19,11.5,12.0,74500,9.69560414436919,9.80011729020402,9.24539367000379,9.64736730783004,92667.768467197,0.0,1.0
2001-03-16,12.05,12.25,11.5,12.25,239500,9.68756467161267,9.84835412674317,9.24539367000379,9.84835412674317,297905.108025418,0.0,1.0
2001-03-19,12.44,12.44,11.38,12.0,90600,10.0011041091171,10.0011041091171,9.14891999692549,9.64736730783004,112693.957357424,0.0,1.0
2001-03-20,12.5,12.56,12.0,12.38,113600,10.0493409456563,10.0975777821954,9.64736730783004,9.952867272578,141302.798629175,0.0,1.0
2001-03-21,12.75,12.75,12.06,12.63,73300,10.2503277645694,10.2503277645694,9.69560414436919,10.1538540914911,91175.1332704101,0.0,1.0
2001-03-22,12.44,12.63,11.94,12.06,167100,10.0011041091171,10.1538540914911,9.59913047129089,9.69560414436919,207849.4511526,0.0,1.0
2001-03-23,12.31,12.75,11.75,12.75,106700,9.89659096328232,10.2503277645694,9.44638048891692,10.2503277645694,132720.14624765,0.0,1.0
2001-03-26,12.13,12.31,11.75,12.19,53500,9.75188045366487,9.89659096328232,9.44638048891692,9.80011729020402,66546.6525234233,0.0,1.0
2001-03-27,12.13,12.25,11.81,11.88,112600,9.75188045366487,9.84835412674317,9.49461732545607,9.55089363475174,140058.935965186,0.0,1.0
2001-03-28,12.0,12.19,11.63,12.17,51100,9.64736730783004,9.80011729020402,9.34990681583862,9.78403834469097,63561.3821298492,0.0,1.0
2001-03-29,12.0,12.0,11.75,11.88,110900,9.64736730783004,9.64736730783004,9.44638048891692,9.55089363475174,137944.369436405,0.0,1.0
2001-03-30,11.94,12.13,11.63,12.0,261900,9.59913047129089,9.75188045366487,9.34990681583862,9.64736730783004,325767.631698777,0.0,1.0
2001-04-02,11.88,12.0,11.69,11.77,208600,9.55089363475174,9.64736730783004,9.39814365237777,9.46245943442997,259469.751708152,0.0,1.0
2001-04-03,11.56,11.75,11.38,11.63,83000,9.29363050654294,9.44638048891692,9.14891999692549,9.34990681583862,103240.601111105,0.0,1.0
2001-04-04,11.44,11.63,11.38,11.63,42400,9.19715683346464,9.34990681583862,9.14891999692549,9.34990681583862,52739.776953143,0.0,1.0
2001-04-05,11.56,11.69,11.38,11.55,243000,9.29363050654294,9.39814365237777,9.14891999692549,9.28559103378642,302258.627349381,0.0,1.0
2001-04-06,11.56,11.69,11.31,11.56,51100,9.29363050654294,9.39814365237777,9.09264368762982,9.29363050654294,63561.3821298492,0.0,1.0
2001-04-09,11.54,11.84,11.37,11.51,63700,9.27755156102989,9.51873574372564,9.14088052416897,9.25343314276032,79234.0516961134,0.0,1.0
2001-04-10,11.91,11.98,11.5,11.51,161100,9.57501205302132,9.63128836231699,9.24539367000379,9.25343314276032,200386.275168664,0.0,1.0
2001-04-11,11.7,11.87,11.4,11.75,43100,9.40618312513429,9.54285416199522,9.16499894243854,9.44638048891692,53610.4808179355,0.0,1.0
2001-04-12,11.51,11.75,11.4,11.75,33200,9.25343314276032,9.44638048891692,9.16499894243854,9.44638048891692,41296.2404444421,0.0,1.0
2001-04-16,11.45,11.55,11.4,11.53,78900,9.20519630622116,9.28559103378642,9.16499894243854,9.26951208827337,98140.7641887496,0.0,1.0
2001-04-17,11.41,11.54,11.39,11.45,521100,9.17303841519507,9.27755156102989,9.15695946968202,9.20519630622116,648176.834204783,0.0,1.0
2001-04-18,11.48,11.74,11.35,11.42,155400,9.22931472449074,9.43834101616039,9.12480157865592,9.18107788795159,193296.257983925,0.0,1.0
2001-04-19,12.0,12.01,11.28,11.4,729500,9.64736730783004,9.65540678058657,9.06852526936024,9.16499894243854,907397.813380137,0.0,1.0
2001-04-20,11.52,11.9,11.43,11.78,97000,9.26147261551684,9.56697258026479,9.18911736070812,9.47049890718649,120654.678406954,0.0,1.0
2001-04-23,11.35,11.69,11.27,11.6,68600,9.12480157865592,9.39814365237777,9.06048579660371,9.32578839756904,85328.9787496605,0.0,1.0
2001-04-24,11.53,11.59,11.29,11.35,273600,9.26951208827337,9.31774892481252,9.07656474211676,9.12480157865592,340320.824867451,0.0,1.0
2001-04-25,11.6,11.6,11.3,11.3,116700,9.32578839756904,9.32578839756904,9.08460421487329,9.08460421487329,145158.772887542,0.0,1.0
2001-04-26,11.94,12.1,11.45,11.5,99700,9.59913047129089,9.72776203539529,9.20519630622116,9.24539367000379,124013.107599725,0.0,1.0
2001-04-27,11.94,12.0,11.79,12.0,55100,9.61520941680394,9.66352705206426,9.49441532865314,9.66352705206426,68422.2226975355,0.02,1.0
2001-04-30,12.06,12.07,11.52,11.88,393600,9.71184468732459,9.71989762653464,9.27698596998169,9.56689178154362,488765.641628856,0.0,1.0
2001-05-01,11.85,12.03,11.69,12.03,180200,9.54273296391346,9.68768586969442,9.4138859365526,9.68768586969442,223769.229221341,0.0,1.0
2001-05-02,12.01,12.19,11.58,11.81,105400,9.67157999127432,9.81653289705528,9.32530360524201,9.51052120707325,130883.888789841,0.0,1.0
2001-05-03,12.0,12.05,11.82,12.03,134300,9.66352705206426,9.70379174811453,9.5185741462833,9.68768586969442,166771.40668383,0.0,1.0
2001-05-04,12.25,12.25,11.75,11.97,104900,9.8648505323156,9.8648505323156,9.46220357181292,9.6393682344341,130262.997476796,0.0,1.0
2001-05-07,11.9,12.21,11.9,12.1,38100,9.58299765996373,9.83263877547539,9.58299765996373,9.7440564441648,47311.9180540128,0.0,1.0
2001-05-08,11.6,11.84,11.5,11.8,68500,9.34140948366212,9.53468002470341,9.26088009156159,9.50246826786319,85062.1098871358,0.0,1.0
2001-05-09,11.5,11.73,11.5,11.73,36600,9.26088009156159,9.44609769339282,9.26088009156159,9.44609769339282,45449.2441148784,0.0,1.0
2001-05-10,11.4,11.56,11.3,11.5,50400,9.18035069946105,9.30919772682191,9.09982130736052,9.26088009156159,62585.8443549145,0.0,1.0
2001-05-11,11.35,11.46,11.25,11.35,57800,9.14008600341078,9.22866833472137,9.05955661131025,9.14008600341078,71775.0357879774,0.0,1.0
2001-05-14,11.15,11.5,11.0,11.5,69700,8.97902721920971,9.26088009156159,8.85823313105891,9.26088009156159,86552.2490384433,0.0,1.0
2001-05-15,11.25,11.49,11.0,11.15,87100,9.05955661131025,9.25282715235153,8.85823313105891,8.97902721920971,108159.266732402,0.0,1.0
2001-05-16,11.59,11.7,11.18,11.24,255500,9.33335654445207,9.42193887576266,9.00318603683987,9.05150367210019,317275.460965886,0.0,1.0
2001-05-17,11.35,11.8,11.25,11.59,203200,9.14008600341078,9.50246826786319,9.05955661131025,9.33335654445207,252330.229621401,0.0,1.0
2001-05-18,11.3,11.33,11.05,11.26,119300,9.09982130736052,9.12398012499068,8.89849782710918,9.0676095505203,148144.667292486,0.0,1.0
2001-05-21,11.4,11.58,11.1,11.1,570100,9.18035069946105,9.32530360524201,8.93876252315944,8.93876252315944,707940.275133666,0.0,1.0
2001-05-22,11.37,11.6,11.35,11.48,1459000,9.15619188183089,9.34140948366212,9.14008600341078,9.24477421314148,1811760.85146469,0.0,1.0
2001-05-23,11.38,11.47,11.26,11.3,505300,9.16424482104094,9.23672127393143,9.0676095505203,9.09982130736052,627472.760963062,0.0,1.0
2001-05-24,11.74,11.74,11.28,11.44,56400,9.45415063260287,9.45415063260287,9.08371542894041,9.21256245630126,70036.540111452,0.0,1.0
2001-05-25,11.34,11.74,11.26,11.74,75700,9.13203306420073,9.45415063260287,9.0676095505203,9.45415063260287,94002.9447949808,0.0,1.0
2001-05-29,11.2,11.4,11.2,11.3,231000,9.01929191525998,9.18035069946105,9.01929191525998,9.09982130736052,286851.786626692,0.0,1.0
2001-05-30,11.03,11.25,10.75,11.25,104600,8.88239194868907,9.05955661131025,8.65690965080757,9.05955661131025,129890.462688969,0.0,1.0
2001-05-31,10.76,11.2,10.75,11.04,141400,8.66496259001762,9.01929191525998,8.65690965080757,8.89044488789912,175588.063329066,0.0,1.0
2001-06-01,11.01,11.08,10.73,10.73,71100,8.86628607026896,8.92265664473934,8.64080377238746,8.64080377238746,88290.7447149687,0.0,1.0
2001-06-04,11.22,11.22,10.98,11.01,101500,9.03539779368009,9.03539779368009,8.8421272526388,8.86628607026896,126040.936548092,0.0,1.0
2001-06-05,11.2,11.22,11.07,11.19,239100,9.01929191525998,9.03539779368009,8.91460370552928,9.01123897604993,296910.225898017,0.0,1.0
2001-06-06,11.2,11.2,11.05,11.14,211000,9.01929191525998,9.01929191525998,8.89849782710918,8.97097427999966,262016.1341049,0.0,1.0
2001-06-07,11.15,11.25,11.1,11.21,82900,8.97902721920971,9.05955661131025,8.93876252315944,9.02734485447003,102943.779702826,0.0,1.0
2001-06-08,11.16,11.2,11.05,11.11,56600,8.98708015841977,9.01929191525998,8.89849782710918,8.9468154623695,70284.8966366698,0.0,1.0
2001-06-11,11.15,11.15,10.9,11.15,36100,8.97902721920971,8.97902721920971,8.77770373895837,8.97902721920971,44828.3528018336,0.0,1.0
2001-06-12,11.2,11.2,10.89,11.14,373400,9.01929191525998,9.01929191525998,8.76965079974832,8.97097427999966,463681.632581847,0.0,1.0
2001-06-13,11.68,11.69,11.0,11.0,578600,9.40583299734255,9.4138859365526,8.85823313105891,8.85823313105891,718495.427455427,0.0,1.0
2001-06-14,12.27,12.7,11.4,11.62,465400,9.88095641073571,10.227232796768,9.18035069946105,9.35751536208223,577925.634182088,0.0,1.0
2001-06-15,12.29,12.32,12.0,12.13,299000,9.89706228915582,9.92122110678598,9.66352705206426,9.76821526179496,371293.005200782,0.0,1.0
2001-06-18,12.24,12.35,12.05,12.25,155800,9.85679759310555,9.94537992441614,9.70379174811453,9.8648505323156,193469.733144756,0.0,1.0
2001-06-19,12.2,12.3,12.11,12.25,283800,9.82458583626534,9.90511522836587,9.75210938337485,9.8648505323156,352417.909284221,0.0,1.0
2001-06-20,12.63,12.65,12.2,12.23,281400,10.1708622222976,10.1869681007177,9.82458583626534,9.8487446538955,349437.630981607,0.0,1.0
2001-06-21,12.78,12.85,12.26,12.46,177300,10.2916563104484,10.3480268849188,9.87290347152566,10.0339622557267,220168.059605682,0.0,1.0
2001-06-22,12.47,12.68,12.24,12.62,227100,10.0420151949368,10.2111269183479,9.85679759310555,10.1628092830876,282008.834384942,0.0,1.0
2001-06-25,12.46,12.54,12.2,12.45,205800,10.0339622557267,10.0983857694072,9.82458583626534,10.0259093165167,255558.864449235,0.0,1.0
2001-06-26,12.6,12.68,12.2,12.2,207600,10.1467034046675,10.2111269183479,9.82458583626534,9.82458583626534,257794.073176195,0.0,1.0
2001-06-27,13.03,13.1,12.45,12.45,139700,10.4929797906998,10.5493503651702,10.0259093165167,10.0259093165167,173477.032864713,0.0,1.0
2001-06-28,13.22,13.22,12.7,12.76,230200,10.6459856356908,10.6459856356908,10.227232796768,10.2755504320283,285858.36052582,0.0,1.0
2001-06-29,13.0,13.41,12.67,13.07,187000,10.4688209730696,10.7989914806818,10.2030739791379,10.52519154754,232213.351078751,0.0,1.0
2001-07-02,12.91,13.02,12.26,12.82,171700,10.3963445201791,10.4849268514897,9.87290347152566,10.3238680672887,213214.076899581,0.0,1.0
2001-07-03,13.25,13.46,12.64,12.91,161200,10.670144453321,10.8392561767321,10.1789151615077,10.3963445201791,200175.359325639,0.0,1.0
2001-07-05,13.32,13.45,12.97,12.97,312700,10.7265150277913,10.831203237522,10.4446621554395,10.4446621554395,388305.427178211,0.0,1.0
2001-07-06,13.21,13.33,12.86,13.19,89300,10.6379326964807,10.7345679670014,10.3560798241289,10.6218268180606,110891.188509799,0.0,1.0
2001-07-09,13.25,13.25,12.5,12.92,137200,10.670144453321,10.670144453321,10.0661740125669,10.4043974593892,170372.576299489,0.0,1.0
2001-07-10,13.04,13.2,12.82,13.1,256900,10.5010327299098,10.6298797572707,10.3238680672887,10.5493503651702,319013.956642413,0.0,1.0
2001-07-11,13.05,13.1,12.7,13.1,84100,10.5090856691199,10.5493503651702,10.227232796768,10.5493503651702,104433.918854133,0.0,1.0
2001-07-12,13.05,13.1,12.97,12.98,356300,10.5090856691199,10.5493503651702,10.4446621554395,10.4527150946495,442447.149675715,0.0,1.0
2001-07-13,13.05,13.05,12.69,13.0,92500,10.5090856691199,10.5090856691199,10.219179857558,10.4688209730696,114864.892913285,0.0,1.0
2001-07-16,13.04,13.1,12.66,12.9,128500,10.5010327299098,10.5493503651702,10.1950210399278,10.3882915809691,159569.067452511,0.0,1.0
2001-07-17,13.1,13.2,12.7,12.96,193000,10.5493503651702,10.6298797572707,10.227232796768,10.4366092162294,239664.046835287,0.0,1.0
2001-07-18,13.05,13.1,12.95,12.96,259500,10.5090856691199,10.5493503651702,10.4285562770194,10.4366092162294,322242.591470244,0.0,1.0
2001-07-19,13.2,13.25,12.96,13.05,278300,10.6298797572707,10.670144453321,10.4366092162294,10.5090856691199,345588.104840728,0.0,1.0
2001-07-20,13.63,13.63,12.8,13.2,155300,10.976156143303,10.976156143303,10.3077621888685,10.6298797572707,192848.841831711,0.0,1.0
2001-07-23,13.38,13.5,13.34,13.48,110700,10.7748326630517,10.8714679335723,10.7426209062114,10.8553620551522,137465.336708115,0.0,1.0
2001-07-24,13.3,13.67,13.15,13.5,87100,10.7104091493712,11.0083679001432,10.5896150612204,10.8714679335723,108159.266732402,0.0,1.0
2001-07-25,13.32,13.4,13.07,13.2,173000,10.7265150277913,10.7909385414718,10.52519154754,10.6298797572707,214828.394313497,0.0,1.0
2001-07-26,13.6,13.74,13.25,13.3,223900,10.9519973256728,11.0647384746136,10.670144453321,10.7104091493712,278035.129981456,0.0,1.0
2001-07-27,13.63,13.65,13.35,13.59,49300,10.976156143303,10.9922620217231,10.7506738454215,10.9439443864628,61219.883466216,0.0,1.0
2001-07-30,13.66,13.68,13.24,13.5,124800,11.0164208393533,11.0325502988545,10.677702189827,10.8873851633433,154747.900870867,0.02,1.0
2001-07-31,13.5,13.78,13.5,13.65,100400,10.8873851633433,11.1131975963608,10.8873851633433,11.0083561096026,124492.702303166,0.0,1.0
2001-08-01,13.7,13.85,13.36,13.4,100600,11.0486797583558,11.1696507046151,10.7744789468345,10.806737865837,124740.695734048,0.0,1.0
2001-08-02,13.6,13.65,13.44,13.5,81600,10.9680324608495,11.0083561096026,10.8389967848395,10.8873851633433,101181.319800183,0.0,1.0
2001-08-03,13.75,13.8,13.45,13.5,128600,11.0890034071089,11.129327055862,10.8470615145901,10.8873851633433,159459.776057641,0.0,1.0
2001-08-06,14.25,14.31,13.54,13.73,360200,11.4922398946401,11.5406282731439,10.9196440823458,11.0728739476076,446636.169019925,0.0,1.0
2001-08-07,14.26,14.31,13.96,14.13,264300,11.5003046243907,11.5406282731439,11.258362731872,11.3954631376326,327723.318911622,0.0,1.0
2001-08-08,14.25,14.26,13.89,14.09,85500,11.4922398946401,11.5003046243907,11.2019096236176,11.3632042186301,106017.191702397,0.0,1.0
2001-08-09,14.05,14.19,13.48,14.19,139100,11.3309452996276,11.4438515161364,10.871255703842,11.4438515161364,172479.431178988,0.0,1.0
2001-08-10,14.03,14.07,13.49,14.01,107200,11.3148158401264,11.3470747591289,10.8793204335926,11.2986863806251,132924.478953181,0.0,1.0
2001-08-13,13.74,14.09,13.6,13.84,115100,11.0809386773583,11.3632042186301,10.9680324608495,11.1615859748645,142720.219473051,0.0,1.0
2001-08-14,13.68,14.25,13.5,13.55,93300,11.0325502988545,11.4922398946401,10.8873851633433,10.9277088120964,115688.935506827,0.0,1.0
2001-08-15,13.59,13.92,13.4,13.4,124400,10.9599677310989,11.2261038128695,10.806737865837,10.806737865837,154251.914009102,0.0,1.0
2001-08-16,14.0,14.0,13.45,13.45,101100,11.2906216508745,11.2906216508745,10.8470615145901,10.8470615145901,125360.679311256,0.0,1.0
2001-08-17,14.0,14.25,13.8,13.95,158700,11.2906216508745,11.4922398946401,11.129327055862,11.2502980021214,196782.787405502,0.0,1.0
2001-08-20,14.0,14.05,13.85,14.05,67200,11.2906216508745,11.3309452996276,11.1696507046151,11.3309452996276,83325.7927766211,0.0,1.0
2001-08-21,13.51,14.01,13.51,14.01,59000,10.8954498930939,11.2986863806251,10.8954498930939,11.2986863806251,73158.0621104262,0.0,1.0
2001-08-22,13.4,13.88,13.2,13.88,144900,10.806737865837,11.193844893867,10.6454432708245,11.193844893867,179671.24067459,0.0,1.0
2001-08-23,12.97,13.39,12.75,13.36,141400,10.4599544865602,10.7986731360864,10.2825304320464,10.7744789468345,175331.35563414,0.0,1.0
2001-08-24,12.7,13.05,12.58,13.05,409300,10.2422067832933,10.5244723245652,10.1454300262858,10.5244723245652,507518.556301652,0.0,1.0
2001-08-27,12.64,12.95,12.47,12.64,263700,10.1938184047895,10.4438250270589,10.0567179990289,10.1938184047895,326979.338618974,0.0,1.0
2001-08-28,12.6,12.85,12.19,12.7,454900,10.161559485787,10.3631777295527,9.83090556601144,10.2422067832933,564061.058542933,0.0,1.0
2001-08-29,13.0,13.0,12.05,12.3,400400,10.484148675812,10.484148675812,9.71799934950269,9.91961759326831,496482.848627369,0.0,1.0
2001-08-30,12.85,13.15,12.65,13.0,724600,10.3631777295527,10.6051196220714,10.2018831345402,10.484148675812,898480.200088384,0.0,1.0
2001-08-31,12.75,12.85,12.5,12.85,331100,10.2825304320464,10.3631777295527,10.0809121882808,10.3631777295527,410553.124826478,0.0,1.0
2001-09-04,12.55,12.75,12.36,12.75,482400,10.1212358370339,10.2825304320464,9.96800597177205,10.2825304320464,598160.155289317,0.0,1.0
2001-09-05,12.72,12.75,12.4,12.51,507300,10.2583362427945,10.2825304320464,10.0002648907746,10.0889769180314,629035.337434227,0.0,1.0
2001-09-06,13.05,13.1,12.5,12.7,369500,10.5244723245652,10.5647959733183,10.0809121882808,10.2422067832933,458167.863555973,0.0,1.0
2001-09-07,12.89,13.1,12.72,13.05,636400,10.3954366485552,10.5647959733183,10.2583362427945,10.5244723245652,789115.09706907,0.0,1.0
2001-09-10,12.67,12.88,12.5,12.7,497500,10.2180125940414,10.3873719188045,10.0809121882808,10.2422067832933,616883.659320968,0.0,1.0
2001-09-17,12.16,12.25,10.91,11.5,340100,9.80671137675956,9.87929394451518,8.79862015793148,9.27443921321834,421712.829216203,0.0,1.0
2001-09-18,12.05,12.2,11.85,11.95,744500,9.71799934950269,9.83897029576206,9.5567047544902,9.63735205199644,923155.546461227,0.0,1.0
2001-09-19,11.95,12.12,11.9,12.12,165000,9.63735205199644,9.77445245775706,9.59702840324332,9.77445245775706,204594.580478311,0.0,1.0
2001-09-20,11.71,12.0,11.69,12.0,310400,9.44379853798145,9.67767570074957,9.42766907848021,9.67767570074957,384885.804730107,0.0,1.0
2001-09-21,11.31,11.77,11.03,11.77,219700,9.12120934795647,9.4921869164852,8.89539691493898,9.4921869164852,272420.783824757,0.0,1.0
2001-09-24,12.44,12.5,11.3,11.6,114700,10.0325238097771,10.0809121882808,9.11314461820584,9.35508651072458,142224.232611286,0.0,1.0
2001-09-25,12.4,12.55,11.75,12.25,158300,10.0002648907746,10.1212358370339,9.47605745698395,9.87929394451518,196286.800543736,0.0,1.0
2001-09-26,11.85,11.9,11.61,11.77,313700,9.5567047544902,9.59702840324332,9.36315124047521,9.4921869164852,388977.696339673,0.0,1.0
2001-09-27,12.0,12.0,11.36,11.75,101800,9.67767570074957,9.67767570074957,9.16153299670959,9.47605745698395,126228.656319346,0.0,1.0
2001-09-28,11.89,12.0,11.61,12.0,152500,9.5889636734927,9.67767570074957,9.36315124047521,9.67767570074957,189094.991048136,0.0,1.0
2001-10-01,11.3,11.88,11.19,11.86,256600,9.11314461820584,9.58089894374207,9.02443259094897,9.56476948424082,318175.571822634,0.0,1.0
2001-10-02,11.39,11.48,11.0,11.21,201700,9.18572718596147,9.25830975371709,8.87120272568711,9.04056205045022,250101.375045305,0.0,1.0
2001-10-03,12.02,12.25,11.05,12.25,403600,9.69380516025082,9.87929394451518,8.91152637444023,9.87929394451518,500450.743521492,0.0,1.0
2001-10-04,12.06,12.25,11.8,12.25,151200,9.72606407925332,9.87929394451518,9.51638110573708,9.87929394451518,187483.033747397,0.0,1.0
2001-10-05,12.08,12.1,11.46,12.1,137200,9.74219353875457,9.75832299825582,9.24218029421584,9.75832299825582,170123.493585601,0.0,1.0
2001-10-08,11.85,12.21,11.85,12.21,58400,9.5567047544902,9.84703502551269,9.5567047544902,9.84703502551269,72414.0818177779,0.0,1.0
2001-10-09,11.53,12.2,11.52,11.76,64900,9.29863340247021,9.83897029576206,9.29056867271959,9.48412218673458,80473.8683214689,0.0,1.0
2001-10-10,11.95,12.1,11.35,11.4,179000,9.63735205199644,9.75832299825582,9.15346826695897,9.19379191571209,221954.120640107,0.0,1.0
2001-10-11,12.37,12.45,11.95,11.95,91600,9.97607070152268,10.0405885395277,9.63735205199644,9.63735205199644,113580.991344323,0.0,1.0
2001-10-12,12.23,12.36,11.95,12.25,49600,9.86316448501394,9.96800597177205,9.63735205199644,9.87929394451518,61502.3708589346,0.0,1.0
2001-10-15,12.25,12.45,11.85,12.23,71500,9.87929394451518,10.0405885395277,9.5567047544902,9.86316448501394,88657.6515406014,0.0,1.0
2001-10-16,12.46,12.72,12.06,12.17,324000,10.0486532692783,10.2583362427945,9.72606407925332,9.81477610651019,401749.358030138,0.0,1.0
2001-10-17,12.27,12.6,12.06,12.6,177100,9.89542340401643,10.161559485787,9.72606407925332,10.161559485787,219598.18304672,0.0,1.0
2001-10-18,12.25,12.38,11.95,12.21,165600,9.87929394451518,9.98413543127331,9.63735205199644,9.84703502551269,205338.560770959,0.0,1.0
2001-10-19,12.25,12.38,12.0,12.21,94200,9.87929394451518,9.98413543127331,9.67767570074957,9.84703502551269,116804.905945799,0.0,1.0
2001-10-22,12.62,12.62,12.05,12.05,119000,10.1776889452883,10.1776889452883,9.71799934950269,9.71799934950269,147556.091375266,0.0,1.0
2001-10-23,12.45,12.62,12.25,12.3,147100,10.0405885395277,10.1776889452883,9.87929394451518,9.91961759326831,182399.1684143,0.0,1.0
2001-10-24,12.53,12.55,12.4,12.55,120500,10.1051063775327,10.1212358370339,10.0002648907746,10.1212358370339,149416.042106887,0.0,1.0
2001-10-25,12.55,12.55,12.35,12.46,85900,10.1212358370339,10.1212358370339,9.95994124202143,10.0486532692783,106513.178564163,0.0,1.0
2001-10-26,12.49,12.75,12.45,12.55,69600,10.0728474585302,10.2825304320464,10.0405885395277,10.1212358370339,86301.7139472145,0.0,1.0
2001-10-29,12.4,12.65,12.3,12.65,93800,10.0002648907746,10.2018831345402,9.91961759326831,10.2018831345402,116308.919084033,0.0,1.0
2001-10-30,12.5,12.5,12.25,12.5,91400,10.0970416477821,10.0970416477821,9.89510081482641,10.0970416477821,113151.954785782,0.02,1.0
2001-10-31,12.45,12.53,12.35,12.47,170400,10.0566534811909,10.1212745477367,9.97587714800867,10.0728087478274,210952.878506536,0.0,1.0
2001-11-01,12.71,12.72,12.15,12.45,126700,10.2666719474648,10.274749580783,9.81432448164415,10.0566534811909,156852.873866068,0.0,1.0
2001-11-02,12.5,12.67,12.32,12.55,166800,10.0970416477821,10.2343614141919,9.95164424805399,10.1374298143732,206496.127552171,0.0,1.0
2001-11-05,12.56,12.77,12.31,12.51,403200,10.1455074476914,10.3151377473741,9.94356661473577,10.1051192811003,499156.106888705,0.0,1.0
2001-11-06,12.6,12.75,12.52,12.53,59200,10.1778179809643,10.2989824807377,10.1131969144185,10.1212745477367,73288.7934717543,0.0,1.0
2001-11-07,12.61,12.85,12.44,12.85,141000,10.1858956142825,10.3797588139199,10.0485758478727,10.3797588139199,174556.079045902,0.0,1.0
2001-11-08,12.45,12.7,12.45,12.62,84900,10.0566534811909,10.2585943141466,10.0566534811909,10.1939732476008,105105.043340405,0.0,1.0
2001-11-09,12.45,12.65,12.31,12.56,106200,10.0566534811909,10.2182061475554,9.94356661473577,10.1455074476914,131474.153153722,0.0,1.0
2001-11-12,12.41,12.65,12.29,12.46,62800,10.024342947918,10.2182061475554,9.92741134809931,10.0647311145091,77745.5444261178,0.0,1.0
2001-11-13,12.5,12.7,12.45,12.47,92600,10.0970416477821,10.2585943141466,10.0566534811909,10.0728087478274,114637.538437237,0.0,1.0
2001-11-14,12.78,12.82,12.6,12.67,163400,10.3232153806924,10.3555259139653,10.1778179809643,10.2343614141919,202286.973873051,0.0,1.0
2001-11-15,12.75,12.95,12.61,12.62,267800,10.2989824807377,10.4605351471022,10.1858956142825,10.1939732476008,331532.751549591,0.0,1.0
2001-11-16,12.84,12.92,12.73,12.75,53600,10.3716811806017,10.4363022471475,10.2828272141012,10.2989824807377,66356.0697649668,0.0,1.0
2001-11-19,13.0,13.0,12.7,12.9,58900,10.5009233136933,10.5009233136933,10.2585943141466,10.4201469805111,72917.3975588909,0.0,1.0
2001-11-20,13.06,13.09,12.76,12.9,165800,10.5493891136027,10.5736220135574,10.3070601140559,10.4201469805111,205258.14117596,0.0,1.0
2001-11-21,12.9,13.06,12.85,13.06,38900,10.4201469805111,10.5493891136027,10.3797588139199,10.5493891136027,48157.6700346492,0.0,1.0
2001-11-23,13.1,13.22,12.9,13.22,26100,10.5816996468756,10.6786312466943,10.4201469805111,10.6786312466943,32311.4444191349,0.0,1.0
2001-11-26,13.05,13.12,12.91,13.09,101300,10.5413114802845,10.597854913512,10.4282246138293,10.5736220135574,125408.019910282,0.0,1.0
2001-11-27,13.0,13.12,12.81,13.02,101200,10.5009233136933,10.597854913512,10.347448280647,10.5170785803298,125284.221272661,0.0,1.0
2001-11-28,13.65,13.67,13.0,13.67,234600,11.025969479378,11.0421247460145,10.5009233136933,11.0421247460145,290431.60385935,0.0,1.0
2001-11-29,13.7,13.85,13.3,13.5,133400,11.0663576459691,11.1875221457425,10.7432523132401,10.9048049796046,165147.38258669,0.0,1.0
2001-11-30,13.9,14.0,13.15,13.75,288900,11.2279103123336,11.3086866455159,10.6220878134667,11.1067458125603,357654.264087667,0.0,1.0
2001-12-03,13.82,14.05,13.68,14.05,186500,11.1632892457878,11.349074812107,11.0502023793327,11.349074812107,230884.459163551,0.0,1.0
2001-12-04,13.8,13.95,13.62,13.83,135000,11.1471339791514,11.2682984789248,11.0017365794233,11.1713668791061,167128.160788629,0.0,1.0
2001-12-05,13.75,13.9,13.55,13.86,360600,11.1067458125603,11.2279103123336,10.9451931461957,11.1955997790607,446417.887262069,0.0,1.0
2001-12-06,13.9,13.98,13.58,13.98,305900,11.2279103123336,11.2925313788794,10.9694260461504,11.2925313788794,378700.032483272,0.0,1.0
2001-12-07,14.46,14.6,13.8,14.6,576000,11.6802577781543,11.7933446446094,11.1471339791514,11.7933446446094,713080.152698148,0.0,1.0
2001-12-10,14.05,14.46,13.95,14.26,512600,11.349074812107,11.6802577781543,11.2682984789248,11.5187051117898,634591.816446306,0.0,1.0
2001-12-11,14.0,14.1,13.85,13.97,102800,11.3086866455159,11.3894629786982,11.1875221457425,11.2844537455612,127264.9994746,0.0,1.0
2001-12-12,14.2,14.5,13.95,13.96,298800,11.4702393118804,11.7125683114272,11.2682984789248,11.276376112243,369910.329212165,0.0,1.0
2001-12-13,14.4,14.4,13.97,13.97,87300,11.6317919782449,11.6317919782449,11.2844537455612,11.2844537455612,108076.210643313,0.0,1.0
2001-12-14,14.78,14.78,14.0,14.5,140600,11.9387420443375,11.9387420443375,11.3086866455159,11.7125683114272,174060.884495416,0.0,1.0
2001-12-17,14.7,14.75,14.45,14.59,130500,11.8741209777917,11.9145091443828,11.672180144836,11.7852670112912,161557.222095674,0.0,1.0
2001-12-18,14.65,14.85,14.43,14.45,113000,11.8337328112006,11.9952854775651,11.6560248781996,11.672180144836,139892.460511963,0.0,1.0
2001-12-19,14.79,14.8,14.33,14.58,198300,11.9468196776557,11.9548973109739,11.5752485450173,11.777189377973,245492.698402853,0.0,1.0
2001-12-20,14.7,14.8,14.47,14.6,239100,11.8741209777917,11.9548973109739,11.6883354114725,11.7933446446094,296002.542552305,0.0,1.0
2001-12-21,15.28,15.47,14.54,14.7,764800,12.3426237102488,12.4960987432951,11.7448788447001,11.8741209777917,946811.980526986,0.0,1.0
2001-12-24,15.1,15.18,14.86,15.12,64300,12.1972263105207,12.2618473770665,12.0033631108833,12.2133815771572,79602.5239904359,0.0,1.0
2001-12-26,14.98,15.13,14.85,14.85,82000,12.100294710702,12.2214592104754,11.9952854775651,11.9952854775651,101514.882849389,0.0,1.0
2001-12-27,15.16,15.2,14.88,14.9,78300,12.2456921104301,12.278002643703,12.0195183775198,12.0356736441562,96934.3332574045,0.0,1.0
2001-12-28,15.0,15.31,14.94,15.05,120800,12.1164499773385,12.3668566102035,12.0679841774291,12.1568381439296,149548.754246417,0.0,1.0
2001-12-31,14.9,15.2,14.78,15.05,246900,12.0356736441562,12.278002643703,11.9387420443375,12.1568381439296,305658.836286759,0.0,1.0
2002-01-02,14.5,14.85,14.21,14.85,285000,11.7125683114272,11.9952854775651,11.4783169451986,11.9952854775651,352826.117220438,0.0,1.0
2002-01-03,14.78,14.99,14.45,14.99,191300,11.9387420443375,12.1083723440202,11.672180144836,12.1083723440202,236826.793769368,0.0,1.0
2002-01-04,14.56,14.85,14.51,14.57,108600,11.7610341113365,11.9952854775651,11.7206459447454,11.7691117446548,134445.320456631,0.0,1.0
2002-01-07,14.42,14.55,14.15,14.55,180400,11.6479472448814,11.7529564780183,11.4298511452893,11.7529564780183,223332.742268656,0.0,1.0
2002-01-08,14.48,14.52,14.25,14.27,85800,11.6964130447907,11.7287235780636,11.5106274784715,11.526782745108,106219.231078995,0.0,1.0
2002-01-09,14.85,15.0,14.4,14.53,108600,11.9952854775651,12.1164499773385,11.6317919782449,11.7368012113819,134445.32045663,0.0,1.0
2002-01-10,14.93,14.99,14.6,14.66,135100,12.0599065441109,12.1083723440202,11.7933446446094,11.8418104445188,167251.95942625,0.0,1.0
2002-01-11,14.85,15.06,14.85,14.9,117300,11.9952854775651,12.1649157772478,11.9952854775651,12.0356736441562,145215.801929675,0.0,1.0
2002-01-14,14.79,15.0,14.6,15.0,195900,11.9468196776557,12.1164499773385,11.7933446446094,12.1164499773385,242521.531099944,0.0,1.0
2002-01-15,14.79,14.8,14.5,14.7,164400,11.9468196776557,11.9548973109739,11.7125683114272,11.8741209777917,203524.960249264,0.0,1.0
2002-01-16,14.78,14.88,14.35,14.72,362500,11.9387420443375,12.0195183775198,11.5914038116538,11.8902762444281,448770.061376873,0.0,1.0
2002-01-17,14.86,14.86,14.48,14.84,195500,12.0033631108833,12.0033631108833,11.6964130447907,11.9872078442469,242026.336549459,0.0,1.0
2002-01-18,14.64,14.8,14.55,14.78,93900,11.8256551778823,11.9548973109739,11.7529564780183,11.9387420443375,116246.920726313,0.0,1.0
2002-01-22,14.55,14.83,14.55,14.65,132300,11.7529564780183,11.9791302109286,11.7529564780183,11.8337328112006,163785.597572856,0.0,1.0
2002-01-23,14.5,14.6,14.25,14.6,221900,11.7125683114272,11.7933446446094,11.5106274784715,11.7933446446094,274709.176881457,0.0,1.0
2002-01-24,14.5,14.56,14.4,14.45,177000,11.7125683114272,11.7610341113365,11.6317919782449,11.672180144836,219123.588589535,0.0,1.0
2002-01-25,14.49,14.55,14.25,14.4,125700,11.704490678109,11.7529564780183,11.5106274784715,11.6317919782449,155614.887489856,0.0,1.0
2002-01-28,14.63,14.63,14.35,14.35,220900,11.8175775445641,11.8175775445641,11.5914038116538,11.5914038116538,273471.190505245,0.0,1.0
2002-01-29,14.61,14.7,14.47,14.63,157700,11.8014222779277,11.8741209777917,11.6883354114725,11.8175775445641,195230.451528642,0.0,1.0
2002-01-30,14.89,14.99,14.4,14.5,280300,12.0477900941335,12.1287020490975,11.6513215148101,11.7322334697741,346425.939312497,0.025,1.0
2002-01-31,15.13,15.39,14.58,14.85,209700,12.241978786047,12.4523498689533,11.7969630337453,12.015425312148,259170.601048272,0.0,1.0
2002-02-01,14.68,15.19,14.68,15.19,248600,11.8778749887092,12.2905259590254,11.8778749887092,12.2905259590254,307247.550885076,0.0,1.0
2002-02-04,14.75,14.8,14.42,14.64,57000,11.934513357184,11.974969334666,11.6675039058029,11.8455102067236,70446.9444909464,0.0,1.0
2002-02-05,14.78,14.78,14.5,14.55,57800,11.9587869436732,11.9587869436732,11.7322334697741,11.7726894472561,71435.6735364333,0.0,1.0
2002-02-06,14.66,14.8,14.45,14.62,46600,11.8616925977164,11.974969334666,11.6917774922921,11.8293278157309,57593.466899616,0.0,1.0
2002-02-07,14.8,14.87,14.5,14.66,150500,11.974969334666,12.0316077031408,11.7322334697741,11.8616925977164,186004.651682235,0.0,1.0
2002-02-08,14.97,15.05,14.69,14.75,74200,12.1125196581047,12.1772492220759,11.8859661842056,11.934513357184,91704.6189689163,0.0,1.0
2002-02-11,14.62,14.9,14.55,14.75,67700,11.8293278157309,12.0558812896299,11.7726894472561,11.934513357184,83671.1954743343,0.0,1.0
2002-02-12,14.68,14.79,14.17,14.48,137400,11.8778749887092,11.9668781391696,11.465224018393,11.7160510787813,169814.213562387,0.0,1.0
2002-02-13,14.78,14.8,14.6,14.68,127600,11.9587869436732,11.974969334666,11.8131454247381,11.8778749887092,157702.282755171,0.0,1.0
2002-02-14,14.87,14.91,14.69,14.76,101400,12.0316077031408,12.0639724851263,11.8859661842056,11.9426045526804,125321.406515473,0.0,1.0
2002-02-15,14.7,14.78,14.57,14.78,204500,11.894057379702,11.9587869436732,11.7888718382489,11.9587869436732,252743.862252606,0.0,1.0
2002-02-19,14.78,15.05,14.55,14.69,137200,11.9587869436732,12.1772492220759,11.7726894472561,11.8859661842056,169567.031301015,0.0,1.0
2002-02-20,15.19,15.34,14.68,15.34,95200,12.2905259590254,12.4118938914714,11.8778749887092,12.4118938914714,117658.756412949,0.0,1.0
2002-02-21,14.9,15.2,14.85,15.0,202300,12.0558812896299,12.2986171545218,12.015425312148,12.1367932445939,250024.857377518,0.0,1.0
2002-02-22,14.93,15.05,14.85,14.9,131800,12.0801548761191,12.1772492220759,12.015425312148,12.0558812896299,162893.110243978,0.0,1.0
2002-02-25,14.98,15.0,14.71,14.85,146200,12.1206108536011,12.1367932445939,11.9021485751984,12.015425312148,180690.233062743,0.0,1.0
2002-02-26,14.87,14.95,14.72,14.72,143100,12.0316077031408,12.0963372671119,11.9102397706948,11.9102397706948,176858.908011481,0.0,1.0
2002-02-27,14.85,15.0,14.66,14.8,441500,12.015425312148,12.1367932445939,11.8616925977164,11.974969334666,545654.841978118,0.0,1.0
2002-02-28,12.07,14.7,11.76,14.7,1313000,9.76607296414989,11.894057379702,9.51524590376162,11.894057379702,1622751.54590549,0.0,1.0
2002-03-01,12.15,12.43,11.98,12.17,497400,9.83080252812106,10.0573560020201,9.69325220468233,9.84698491911385,614742.284031522,0.0,1.0
2002-03-04,12.68,12.74,12.14,12.44,798300,10.25963588943,10.3081830624084,9.82271133262466,10.0654471975165,986627.996265312,0.0,1.0
2002-03-05,12.55,12.88,12.49,12.85,193000,10.1544503479769,10.421459799358,10.1059031749985,10.3971862128688,238530.882223731,0.0,1.0
2002-03-06,12.49,12.65,12.27,12.51,577200,10.1059031749985,10.2353623029409,9.92789687407781,10.1220855659913,713368.006318848,0.0,1.0
2002-03-07,12.57,12.77,12.5,12.5,181900,10.1706327389697,10.3324566488976,10.1139943704949,10.1139943704949,224812.266717599,0.0,1.0
2002-03-08,13.09,13.12,12.55,12.74,253600,10.5913749047823,10.6156484912715,10.1544503479769,10.3081830624084,313427.107419368,0.0,1.0
2002-03-11,12.93,13.1,12.74,13.05,460200,10.4619157768399,10.5994661002787,10.3081830624084,10.5590101227967,568766.38341638,0.0,1.0
2002-03-12,12.7,12.9,12.65,12.9,233400,10.2758182804228,10.4376421903508,10.2353623029409,10.4376421903508,288461.699020824,0.0,1.0
2002-03-13,12.75,12.9,12.65,12.77,435900,10.3162742579048,10.4376421903508,10.2353623029409,10.3324566488976,538733.738659712,0.0,1.0
2002-03-14,13.01,13.08,12.75,13.08,1021400,10.5266453408111,10.5832837092859,10.3162742579048,10.5832837092859,1262359.80882549,0.0,1.0
2002-03-15,13.19,13.3,12.91,12.91,301900,10.6722868597462,10.7612900102066,10.4457333858471,10.4457333858471,373121.623540646,0.0,1.0
2002-03-18,13.16,13.36,13.1,13.15,190800,10.648013273257,10.809837183185,10.5994661002787,10.6399220777607,235811.877348643,0.0,1.0
2002-03-19,13.24,13.25,13.1,13.11,148500,10.7127428372282,10.7208340327246,10.5994661002787,10.6075572957751,183532.829068519,0.0,1.0
2002-03-20,13.39,13.39,13.2,13.23,473000,10.8341107696742,10.8341107696742,10.6803780552426,10.7046516417318,584586.048144167,0.0,1.0
2002-03-21,13.32,13.5,13.19,13.5,117400,10.7774724011994,10.9231139201345,10.6722868597462,10.9231139201345,145095.987425212,0.0,1.0
2002-03-22,13.25,13.4,13.25,13.25,158400,10.7208340327246,10.8422019651705,10.7208340327246,10.7208340327246,195768.35100642,0.0,1.0
2002-03-25,13.4,13.43,13.14,13.16,123200,10.8422019651705,10.8664755516597,10.6318308822643,10.648013273257,152264.273004994,0.0,1.0
2002-03-26,13.44,13.48,13.2,13.3,210500,10.8745667471561,10.9069315291417,10.6803780552426,10.7612900102066,260159.330093759,0.0,1.0
2002-03-27,13.71,13.8,13.4,13.42,188800,11.0930290255588,11.1658497850264,10.8422019651705,10.8583843561633,233340.054734925,0.0,1.0
2002-03-28,13.5,13.84,13.3,13.84,158900,10.9231139201345,11.198214567012,10.7612900102066,11.198214567012,196386.306659849,0.0,1.0
2002-04-01,13.23,13.58,13.1,13.58,178800,10.7046516417318,10.9878434841057,10.5994661002787,10.9878434841057,220980.941666338,0.0,1.0
2002-04-02,13.18,13.31,13.12,13.12,129800,10.6641956642498,10.769381205703,10.6156484912715,10.6156484912715,160421.287630261,0.0,1.0
2002-04-03,13.25,13.35,13.14,13.2,200000,10.7208340327246,10.8017459876886,10.6318308822643,10.6803780552426,247182.261371742,0.0,1.0
2002-04-04,13.25,13.35,13.16,13.25,97300,10.7208340327246,10.8017459876886,10.648013273257,10.7208340327246,120254.170157353,0.0,1.0
2002-04-05,13.15,13.3,13.06,13.3,124100,10.6399220777607,10.7612900102066,10.5671013182931,10.7612900102066,153376.593181165,0.0,1.0
2002-04-08,13.0,13.3,12.86,13.29,209400,10.5185541453147,10.7612900102066,10.4052774083652,10.7531988147102,258799.827656214,0.0,1.0
2002-04-09,12.99,13.19,12.89,12.98,227000,10.5104629498183,10.6722868597462,10.4295509948544,10.5023717543219,280551.866656927,0.0,1.0
2002-04-10,12.91,13.05,12.91,12.98,145000,10.4457333858471,10.5590101227967,10.4457333858471,10.5023717543219,179207.139494514,0.0,1.0
2002-04-11,12.85,13.05,12.73,12.77,144100,10.3971862128688,10.5590101227967,10.300091866912,10.3324566488976,178094.81931834,0.0,1.0
2002-04-12,12.95,13.05,12.69,12.89,311600,10.4780981678327,10.5590101227967,10.2677270849264,10.4295509948544,385109.963217175,0.0,1.0
2002-04-15,12.8,13.0,12.56,12.98,160900,10.3567302353868,10.5185541453147,10.1625415434733,10.5023717543219,198858.129273566,0.0,1.0
2002-04-16,12.85,12.95,12.69,12.79,384400,10.3971862128688,10.4780981678327,10.2677270849264,10.3486390398904,475084.306356487,0.0,1.0
2002-04-17,12.8,12.95,12.73,12.81,172800,10.3567302353868,10.4780981678327,10.300091866912,10.3648214308832,213565.473825185,0.0,1.0
2002-04-18,12.62,12.97,12.58,12.9,154600,10.2110887164517,10.4942805588255,10.1787239344661,10.4376421903508,191071.888040356,0.0,1.0
2002-04-19,12.94,13.0,12.7,13.0,94400,10.4700069723363,10.5185541453147,10.2758182804228,10.5185541453147,116670.027367463,0.0,1.0
2002-04-22,12.98,12.98,12.55,12.57,127600,10.5023717543219,10.5023717543219,10.1544503479769,10.1706327389697,157702.282755172,0.0,1.0
2002-04-23,12.82,12.93,12.65,12.87,68500,10.3729126263796,10.4619157768399,10.2353623029409,10.4133686038616,84659.9245198215,0.0,1.0
2002-04-24,12.95,12.95,12.73,12.85,48100,10.4780981678327,10.4780981678327,10.300091866912,10.3971862128688,59447.3338599041,0.0,1.0
2002-04-25,12.91,12.97,12.69,12.94,88200,10.4457333858471,10.4942805588255,10.2677270849264,10.4700069723363,109007.377264939,0.0,1.0
2002-04-26,12.88,13.05,12.71,12.72,143500,10.421459799358,10.5590101227967,10.2839094759192,10.2920006714156,177353.272534224,0.0,1.0
2002-04-29,12.67,12.95,12.6,12.94,159800,10.2717726826746,10.4987731839492,10.215022557356,10.4906660231894,197109.696889516,0.025,1.0
2002-04-30,13.02,13.07,12.58,12.66,204400,10.5555233092679,10.5960591130669,10.1988082358364,10.2636655219148,252122.791265436,0.0,1.0
2002-05-01,13.35,13.36,12.75,13.01,206300,10.8230596143415,10.8311667751013,10.3366299687531,10.5474161485081,254466.398424949,0.0,1.0
2002-05-02,13.58,13.9,13.15,13.3,283000,11.009524311817,11.2689534561308,10.6609163991453,10.7825238105424,349074.119022108,0.0,1.0
2002-05-03,13.37,13.58,12.99,13.58,139200,10.8392739358611,11.009524311817,10.5312018269884,11.009524311817,171700.061370591,0.0,1.0
2002-05-06,13.16,13.6,13.11,13.44,124100,10.6690235599051,11.0257386333366,10.6284877561061,10.8960240611797,153074.551839731,0.0,1.0
2002-05-07,12.9,13.5,12.9,13.49,86900,10.4582373801502,10.9446670257386,10.4582373801502,10.9365598649788,107189.190611382,0.0,1.0
2002-05-08,12.99,13.2,12.87,12.91,111100,10.5312018269884,10.7014522029444,10.4339158978708,10.46634454091,137039.344958856,0.0,1.0
2002-05-09,12.86,13.07,12.83,13.04,94300,10.425808737111,10.5960591130669,10.4014872548315,10.5717376307875,116316.923758956,0.0,1.0
2002-05-10,12.13,12.9,12.13,12.86,174700,9.83398600164509,10.4582373801502,9.83398600164509,10.425808737111,215488.510929902,0.0,1.0
2002-05-13,12.23,12.44,12.2,12.25,379000,9.91505760924316,10.0853079851991,9.89073612696374,9.93127193076277,467487.954450102,0.0,1.0
2002-05-14,12.46,12.47,12.17,12.34,260800,10.1015223067187,10.1096294674785,9.86641464468432,10.004236377601,321690.919579384,0.0,1.0
2002-05-15,12.2,12.6,12.0,12.48,287600,9.89073612696374,10.215022557356,9.72859291176761,10.1177366282383,354748.115303032,0.0,1.0
2002-05-16,11.94,12.24,11.66,12.24,248500,9.67994994720877,9.92316477000296,9.45294944593419,9.92316477000296,306519.146915172,0.0,1.0
2002-05-17,11.79,11.97,11.72,11.96,217200,9.55834253581168,9.70427142948819,9.50159241049303,9.69616426872839,267911.302655837,0.0,1.0
2002-05-20,11.75,11.98,11.75,11.75,258200,9.52591389277245,9.712378590248,9.52591389277245,9.52591389277245,318483.878203209,0.0,1.0
2002-05-21,11.85,11.86,11.58,11.85,226800,9.60698550037051,9.61509266113032,9.38809215985574,9.60698550037051,279752.686198636,0.0,1.0
2002-05-22,11.66,11.9,11.6,11.87,228300,9.45294944593419,9.64752130416955,9.40430648137536,9.62319982189013,281602.902377199,0.0,1.0
2002-05-23,11.8,11.92,11.65,11.71,130200,9.56644969657148,9.66373562568916,9.44484228517439,9.49348524973323,160598.764299217,0.0,1.0
2002-05-24,11.86,11.98,11.66,11.74,253300,9.61509266113032,9.712378590248,9.45294944593419,9.51780673201265,312439.838686572,0.0,1.0
2002-05-28,11.85,11.9,11.66,11.87,108800,9.60698550037051,9.64752130416955,9.45294944593419,9.62319982189013,134202.346818393,0.0,1.0
2002-05-29,11.88,11.94,11.8,11.85,122600,9.63130698264994,9.67994994720877,9.56644969657148,9.60698550037051,151224.335661167,0.0,1.0
2002-05-30,11.91,11.97,11.75,11.92,168300,9.65562846492935,9.70427142948819,9.52591389277245,9.66373562568916,207594.255234702,0.0,1.0
2002-05-31,11.9,12.0,11.81,11.93,154800,9.64752130416955,9.72859291176761,9.57455685733129,9.67184278644897,190942.30962764,0.0,1.0
2002-06-03,11.75,11.97,11.67,11.95,214900,9.52591389277245,9.70427142948819,9.461056606694,9.68805710796858,265074.304515374,0.0,1.0
2002-06-04,11.71,11.87,11.6,11.79,118800,9.49348524973323,9.62319982189013,9.40430648137536,9.55834253581168,146537.121342143,0.0,1.0
2002-06-05,11.64,11.75,11.5,11.6,117600,9.43673512441458,9.52591389277245,9.32323487377729,9.40430648137536,145056.948399293,0.0,1.0
2002-06-06,11.1,11.72,11.1,11.61,111500,8.99894844338504,9.50159241049303,8.99894844338504,9.41241364213516,137532.735939806,0.0,1.0
2002-06-07,11.35,11.39,11.08,11.08,232700,9.2016274623802,9.23405610541943,8.98273412186543,8.98273412186543,287030.203167648,0.0,1.0
2002-06-10,11.55,11.62,11.31,11.37,144100,9.36377067757633,9.42052080289497,9.16919881934097,9.21784178389981,177744.100887229,0.0,1.0
2002-06-11,11.51,11.68,11.5,11.57,162500,9.3313420345371,9.46916376745381,9.32323487377729,9.37998499909594,200440.086010928,0.0,1.0
2002-06-12,11.3,11.53,11.24,11.5,202700,9.16109165858117,9.34755635605671,9.11244869402233,9.32323487377729,250025.8795964,0.0,1.0
2002-06-13,11.61,11.91,11.42,11.42,199700,9.41241364213516,9.65562846492935,9.25837758769884,9.25837758769884,246325.447239275,0.0,1.0
2002-06-14,11.36,11.63,11.08,11.63,475500,9.20973462314,9.42862796365478,8.98273412186543,9.42862796365478,586518.528604284,0.0,1.0
2002-06-17,11.67,11.67,11.3,11.3,162700,9.461056606694,9.461056606694,9.16109165858117,9.16109165858117,200686.781501403,0.0,1.0
2002-06-18,11.85,11.9,11.33,11.77,204100,9.60698550037051,9.64752130416955,9.18541314086059,9.54212821429206,251752.748029725,0.0,1.0
2002-06-19,11.53,12.1,11.53,11.84,474400,9.34755635605671,9.80966451936567,9.34755635605671,9.59887833961071,585161.703406671,0.0,1.0
2002-06-20,11.47,11.77,11.44,11.63,244100,9.29891339149787,9.54212821429206,9.27459190921845,9.42862796365478,301091.846124723,0.0,1.0
2002-06-21,11.55,11.72,11.25,11.3,324700,9.36377067757633,9.50159241049303,9.12055585478213,9.16109165858117,400510.128786142,0.0,1.0
2002-06-24,11.9,12.0,11.5,11.53,434600,9.64752130416955,9.72859291176761,9.32323487377729,9.34755635605671,536069.300802148,0.0,1.0
2002-06-25,11.99,11.99,11.68,11.81,481300,9.72048575100781,9.72048575100781,9.46916376745381,9.57455685733129,593672.697828058,0.0,1.0
2002-06-26,11.8,11.98,11.65,11.7,217400,9.56644969657148,9.712378590248,9.44484228517439,9.48537808897342,268157.998146312,0.0,1.0
2002-06-27,11.81,11.87,11.66,11.8,396200,9.57455685733129,9.62319982189013,9.45294944593419,9.56644969657148,488703.766630951,0.0,1.0
2002-06-28,12.04,12.22,11.84,11.86,323300,9.76102155480683,9.90695044848335,9.59887833961071,9.61509266113032,398783.260352818,0.0,1.0
2002-07-01,12.12,12.12,11.85,11.99,259800,9.82587884088529,9.82587884088529,9.60698550037051,9.72048575100781,320457.442127009,0.0,1.0
2002-07-02,11.5,11.98,11.45,11.9,85200,9.32323487377729,9.712378590248,9.28269906997826,9.64752130416955,105092.278942345,0.0,1.0
2002-07-03,11.46,11.54,11.12,11.45,97700,9.29080623073807,9.35566351681652,9.01516276490465,9.28269906997826,120510.747097031,0.0,1.0
2002-07-05,11.5,11.51,11.33,11.5,61000,9.32323487377729,9.3313420345371,9.18541314086059,9.32323487377729,75242.1245948713,0.0,1.0
2002-07-08,11.26,11.55,11.25,11.55,77700,9.12866301554194,9.36377067757633,9.12055585478213,9.36377067757633,95841.1980495327,0.0,1.0
2002-07-09,11.36,11.5,11.2,11.5,130400,9.20973462314,9.32323487377729,9.0800200509831,9.32323487377729,160845.459789692,0.0,1.0
2002-07-10,11.35,11.5,11.24,11.25,73800,9.2016274623802,9.32323487377729,9.11244869402233,9.12055585478213,91030.6359852705,0.0,1.0
2002-07-11,11.0,11.36,10.96,11.26,84200,8.91787683578698,9.20973462314,8.88544819274775,9.12866301554194,103858.80148997,0.0,1.0
2002-07-12,11.05,11.32,10.97,11.01,72900,8.95841263958601,9.17730598010078,8.89355535350756,8.92598399654678,89920.506278133,0.0,1.0
2002-07-15,10.93,11.18,10.71,11.0,189400,8.86112671046833,9.06380572946349,8.68276917375259,8.91787683578698,233620.629479813,0.0,1.0
2002-07-16,10.7,11.05,10.47,10.9,151700,8.67466201299279,8.95841263958601,8.48819731551724,8.83680522818891,187118.529525278,0.0,1.0
2002-07-17,10.65,10.92,10.25,10.76,192400,8.63412620919375,8.85301954970853,8.3098397788015,8.72330497755162,237321.061836938,0.0,1.0
2002-07-18,10.33,10.78,10.22,10.6,118900,8.37469706487995,8.73951929907124,8.28551829652208,8.59359040539472,146660.46908738,0.0,1.0
2002-07-19,10.0,10.46,10.0,10.25,114200,8.10716075980634,8.48009015475743,8.10716075980634,8.3098397788015,140863.125061218,0.0,1.0
2002-07-22,10.37,10.43,10.0,10.02,116900,8.40712570791918,8.45576867247802,8.10716075980634,8.12337508132596,144193.51418263,0.0,1.0
2002-07-23,9.98,10.4,9.92,10.36,270300,8.09094643828673,8.4314471901986,8.04230347372789,8.39901854715937,333408.955376946,0.0,1.0
2002-07-24,10.65,10.75,9.86,9.98,285400,8.63412620919375,8.71519781679182,7.99366050916905,8.09094643828673,352034.464907808,0.0,1.0
2002-07-25,10.97,11.2,10.34,10.6,143600,8.89355535350756,9.0800200509831,8.38280422563976,8.59359040539472,177127.362161041,0.0,1.0
2002-07-26,11.14,11.2,10.99,10.99,207300,9.03137708642427,9.0800200509831,8.90976967502717,8.90976967502717,255699.875877325,0.0,1.0
2002-07-29,12.3,12.32,11.19,11.19,158200,9.9718077345618,9.98802205608141,9.0719128902233,9.0719128902233,195136.132965715,0.0,1.0
2002-07-30,11.75,12.3,11.4,12.29,353100,9.54618179467197,9.993024346763,9.26182744334131,9.98489993672498,434616.173171524,0.025,1.0
2002-07-31,11.45,11.75,11.33,11.74,255600,9.30244949353141,9.54618179467197,9.20495657307518,9.53805738463395,314607.459254153,0.0,1.0
2002-08-01,11.11,11.41,10.86,11.4,159200,9.02621955223877,9.26995185337933,8.82310930128831,9.26182744334131,195952.689801491,0.0,1.0
2002-08-02,10.82,11.19,10.8,11.1,177900,8.79061166113623,9.09121483254292,8.77436284106019,9.01809514220075,218969.745701541,0.0,1.0
2002-08-05,10.95,11.22,10.88,10.9,144400,8.89622899163047,9.11558806265698,8.83935812136434,8.85560694144038,177735.982458137,0.0,1.0
2002-08-06,11.55,11.65,10.95,10.95,120000,9.3836935939116,9.46493769429178,8.89622899163047,8.89622899163047,147703.032513687,0.0,1.0
2002-08-07,11.58,11.74,11.4,11.67,189900,9.40806682402565,9.53805738463395,9.26182744334131,9.48118651436782,233740.04895291,0.0,1.0
2002-08-08,12.03,12.03,11.42,11.42,97700,9.77366527573649,9.77366527573649,9.27807626341735,9.27807626341735,120254.885638227,0.0,1.0
2002-08-09,11.35,12.0,11.34,12.0,103200,9.22120539315122,9.74929204562244,9.2130809831132,9.74929204562244,127024.607961771,0.0,1.0
2002-08-12,11.5,11.68,11.25,11.35,72700,9.3430715437215,9.48931092440584,9.13996129277103,9.22120539315122,89483.4205312087,0.0,1.0
2002-08-13,11.47,11.69,11.4,11.5,84300,9.31869831360745,9.49743533444386,9.26182744334131,9.3430715437215,103761.380340865,0.0,1.0
2002-08-14,11.9,11.95,11.35,11.53,125100,9.66804794524225,9.70866999543234,9.22120539315122,9.36744477383556,153980.411395519,0.0,1.0
2002-08-15,11.8,11.98,11.75,11.98,190400,9.58680384486206,9.7330432255464,9.54618179467197,9.7330432255464,234355.47825505,0.0,1.0
2002-08-16,11.89,11.91,11.77,11.81,267600,9.65992353520423,9.67617235528027,9.56243061474801,9.59492825490008,329377.762505522,0.0,1.0
2002-08-19,11.91,11.91,11.45,11.89,184000,9.67617235528027,9.67617235528027,9.30244949353141,9.65992353520423,226477.983187653,0.0,1.0
2002-08-20,11.73,11.95,11.65,11.65,105300,9.52993297459593,9.70866999543234,9.46493769429178,9.46493769429178,129609.41103076,0.0,1.0
2002-08-21,11.82,11.83,11.34,11.5,75000,9.6030526649381,9.61117707497612,9.2130809831132,9.3430715437215,92314.3953210543,0.0,1.0
2002-08-22,11.71,11.9,11.71,11.85,142500,9.5136841545199,9.66804794524225,9.5136841545199,9.62742589505216,175397.351110003,0.0,1.0
2002-08-23,11.44,11.9,11.44,11.68,69300,9.29432508349339,9.66804794524225,9.29432508349339,9.48931092440584,85298.5012766542,0.0,1.0
2002-08-26,11.69,11.72,11.42,11.42,106800,9.49743533444386,9.52180856455791,9.27807626341735,9.27807626341735,131455.698937181,0.0,1.0
2002-08-27,11.65,11.9,11.6,11.65,496100,9.46493769429178,9.66804794524225,9.42431564410169,9.46493769429178,610628.953583668,0.0,1.0
2002-08-28,11.6,11.79,11.6,11.6,305200,9.42431564410169,9.57867943482404,9.42431564410169,9.42431564410169,375658.046026477,0.0,1.0
2002-08-29,11.89,11.89,11.65,11.65,155300,9.65992353520423,9.65992353520423,9.46493769429178,9.46493769429178,191152.341244796,0.0,1.0
2002-08-30,12.12,12.49,11.78,11.89,167500,9.84678496607866,10.1473881374854,9.57055502478602,9.65992353520423,206168.816217021,0.0,1.0
2002-09-03,11.54,12.06,11.53,12.01,146200,9.37556918387358,9.79803850585055,9.36744477383556,9.75741645566045,179951.527945842,0.0,1.0
2002-09-04,12.0,12.27,11.5,11.5,247200,9.74929204562244,9.96865111664894,9.3430715437215,9.3430715437215,304268.246978195,0.0,1.0
2002-09-05,12.0,12.13,11.84,11.97,224100,9.74929204562244,9.85490937611668,9.61930148501414,9.72491881550838,275835.41321931,0.0,1.0
2002-09-06,12.25,12.25,12.0,12.05,133500,9.9524022965729,9.9524022965729,9.74929204562244,9.78991409581253,164319.623671477,0.0,1.0
2002-09-09,12.7,12.84,12.11,12.11,131700,10.3180007482837,10.431742488816,9.83866055604064,9.83866055604064,162104.078183772,0.0,1.0
2002-09-10,12.9,12.9,12.25,12.55,208600,10.4804889490441,10.4804889490441,9.9524022965729,10.1961345977135,256757.10485296,0.0,1.0
2002-09-11,12.51,12.93,12.5,12.76,143700,10.1636369575614,10.5048621791582,10.1555125475234,10.3667472085119,176874.38143514,0.0,1.0
2002-09-12,12.16,12.6,12.15,12.56,228400,9.87928260623073,10.2367566479036,9.87115819619272,10.2042590077515,281128.105217718,0.0,1.0
2002-09-13,12.5,12.65,12.1,12.15,171900,10.1555125475234,10.2773786980937,9.83053614600262,9.87115819619272,211584.594075856,0.0,1.0
2002-09-16,12.55,12.59,12.4,12.4,98300,10.1961345977135,10.2286322378655,10.0742684471432,10.0742684471432,120993.400800795,0.0,1.0
2002-09-17,12.26,12.57,12.26,12.55,108100,9.96052670661092,10.2123834177895,9.96052670661092,10.1961345977135,133055.815122746,0.0,1.0
2002-09-18,12.41,12.85,12.15,12.26,101200,10.0823928571812,10.439866898854,9.87115819619272,9.96052670661092,124562.890753209,0.0,1.0
2002-09-19,12.15,12.65,12.02,12.65,349800,9.87115819619272,10.2773786980937,9.76554086569847,10.2773786980937,430554.339777397,0.0,1.0
2002-09-20,12.25,12.5,12.18,12.4,300900,9.9524022965729,10.1555125475234,9.89553142630677,10.0742684471432,370365.35402807,0.0,1.0
2002-09-23,11.98,12.24,11.9,12.2,157800,9.7330432255464,9.94427788653489,9.66804794524225,9.91178024638281,194229.487755498,0.0,1.0
2002-09-24,12.23,12.63,11.95,11.98,138300,9.93615347649687,10.2611298780176,9.70866999543234,9.7330432255464,170227.744972024,0.0,1.0
2002-09-25,12.31,12.46,12.06,12.12,225000,10.001148756801,10.1230149073713,9.79803850585055,9.84678496607866,276943.185963163,0.0,1.0
2002-09-26,12.01,12.46,11.98,12.29,300900,9.75741645566045,10.1230149073713,9.7330432255464,9.98489993672498,370365.35402807,0.0,1.0
2002-09-27,11.87,12.1,11.86,12.0,203300,9.64367471512819,9.83053614600262,9.63555030509017,9.74929204562244,250233.554250271,0.0,1.0
2002-09-30,11.55,11.98,11.45,11.95,388300,9.3836935939116,9.7330432255464,9.30244949353141,9.70866999543234,477942.396042205,0.0,1.0
2002-10-01,11.92,11.98,11.6,11.6,133800,9.68429676531829,9.7330432255464,9.42431564410169,9.42431564410169,164688.881252761,0.0,1.0
2002-10-02,11.52,12.08,11.52,12.0,173800,9.35932036379754,9.81428732592659,9.35932036379754,9.74929204562244,213923.22542399,0.0,1.0
2002-10-03,11.45,11.65,11.4,11.65,77200,9.30244949353141,9.46493769429178,9.26182744334131,9.46493769429178,95022.2842504719,0.0,1.0
2002-10-04,11.28,11.6,11.25,11.45,76200,9.16433452288509,9.42431564410169,9.13996129277103,9.30244949353141,93791.4256461912,0.0,1.0
2002-10-07,10.67,11.3,10.62,11.27,157400,8.66874551056595,9.18058334296113,8.62812346037586,9.15621011284707,193737.144313786,0.0,1.0
2002-10-08,10.7,10.99,10.44,10.95,243800,8.69311874068,8.92872663178255,8.48188407969152,8.89622899163047,300083.327723641,0.0,1.0
2002-10-09,9.91,10.64,9.85,10.64,219600,8.05129034767653,8.64437228045189,8.00254388744842,8.64437228045189,270296.549500047,0.0,1.0
2002-10-10,10.52,10.62,9.71,9.77,227200,8.54687935999567,8.62812346037586,7.88880214691616,7.93754860714427,279651.074892581,0.0,1.0
2002-10-11,10.52,10.75,10.49,10.5,142100,8.54687935999567,8.7337407908701,8.52250612988161,8.53063053991963,174905.007668291,0.0,1.0
2002-10-14,10.6,10.7,10.5,10.5,100700,8.61187464029982,8.69311874068,8.53063053991963,8.53063053991963,123947.461451069,0.0,1.0
2002-10-15,11.29,11.4,10.6,10.6,200700,9.17245893292311,9.26182744334131,8.61187464029982,8.61187464029982,247033.321879141,0.0,1.0
2002-10-16,10.56,11.1,10.5,11.07,200000,8.57937700014774,9.01809514220075,8.53063053991963,8.9937219120867,246171.720856145,0.0,1.0
2002-10-17,10.86,11.15,10.55,10.61,92500,8.82310930128831,9.05871719239085,8.57125259010973,8.61999905033784,113854.420895967,0.0,1.0
2002-10-18,11.25,11.31,10.75,10.9,142900,9.13996129277103,9.18870775299915,8.7337407908701,8.85560694144038,175889.694551716,0.0,1.0
2002-10-21,11.78,12.04,11.23,11.25,89100,9.57055502478602,9.78178968577451,9.123712472695,9.13996129277103,109669.501641413,0.0,1.0
2002-10-22,11.21,11.76,11.18,11.72,143800,9.10746365261896,9.55430620470999,9.0830904225049,9.52180856455791,176997.467295568,0.0,1.0
2002-10-23,11.53,11.59,11.14,11.27,157300,9.36744477383556,9.41619123406367,9.05059278235283,9.15621011284707,193614.058453358,0.0,1.0
2002-10-24,11.46,11.79,11.39,11.67,91600,9.31057390356943,9.57867943482404,9.2537030333033,9.48118651436782,112746.648152114,0.0,1.0
2002-10-25,11.49,11.66,11.3,11.49,73300,9.33494713368348,9.4730621043298,9.18058334296113,9.33494713368348,90221.9356937771,0.0,1.0
2002-10-28,11.46,11.9,11.35,11.4,100100,9.31057390356943,9.66804794524225,9.22120539315122,9.26182744334131,123208.9462885,0.0,1.0
2002-10-29,11.84,11.85,11.25,11.25,92800,9.61930148501414,9.62742589505216,9.13996129277103,9.13996129277103,114223.678477251,0.0,1.0
2002-10-30,11.65,11.99,11.53,11.84,120800,9.48524871938683,9.76207142879383,9.38754658665495,9.63994376287897,148369.330276347,0.025,1.0
2002-10-31,11.7,11.75,11.49,11.56,101000,9.52595794135845,9.56666716333006,9.35497920907765,9.41197211983792,124050.516207873,0.0,1.0
2002-11-01,11.92,11.92,11.47,11.56,103000,9.70507851803356,9.70507851803356,9.33869552028901,9.41197211983792,126506.962073375,0.0,1.0
2002-11-04,11.93,12.09,11.48,11.8,142600,9.71322036242788,9.84348987273706,9.34683736468333,9.60737638530168,175144.590210323,0.0,1.0
2002-11-05,11.33,11.6,11.23,11.59,104500,9.22470969876848,9.44453949741521,9.14329125482524,9.43639765302089,128349.296472502,0.0,1.0
2002-11-06,11.3,11.51,11.2,11.35,227200,9.20028416558551,9.3712628978663,9.11886572164227,9.24099338755713,279052.250321076,0.0,1.0
2002-11-07,11.43,11.61,11.15,11.3,122700,9.30612814271171,9.45268134180953,9.07815649967066,9.20028416558551,150702.953848574,0.0,1.0
2002-11-08,11.48,11.57,11.25,11.35,79300,9.34683736468333,9.42011396423224,9.15957494361389,9.24099338755713,97398.0785671714,0.0,1.0
2002-11-11,11.11,11.45,11.03,11.28,90300,9.04558912209336,9.32241183150036,8.98045436693877,9.18400047679686,110908.530827435,0.0,1.0
2002-11-12,11.17,11.33,11.0,11.11,126600,9.0944401884593,9.22470969876848,8.9560288337558,9.04558912209336,155493.023286304,0.0,1.0
2002-11-13,11.37,11.55,11.15,11.15,133900,9.25727707634577,9.40383027544359,9.07815649967066,9.07815649967066,164459.050695388,0.0,1.0
2002-11-14,11.82,11.89,11.4,11.55,97900,9.62366007409033,9.68065298485059,9.28170260952874,9.40383027544359,120243.025116344,0.0,1.0
2002-11-15,11.97,12.1,11.71,11.79,123800,9.74578774000518,9.85163171713138,9.53409978575277,9.59923454090736,152053.9990746,0.0,1.0
2002-11-18,11.56,12.14,11.49,11.9,166900,9.41197211983792,9.88419909470868,9.35497920907765,9.68879482924492,204990.407476178,0.0,1.0
2002-11-19,11.64,11.8,11.51,11.51,82600,9.47710687499251,9.60737638530168,9.3712628978663,9.3712628978663,101451.21424525,0.0,1.0
2002-11-20,12.13,12.35,11.51,11.64,130400,9.87605725031436,10.0551778269895,9.3712628978663,9.47710687499251,160160.270430758,0.0,1.0
2002-11-21,12.27,12.5,11.91,12.07,247300,9.99004307183488,10.1773054929043,9.69693667363924,9.82720618394841,303739.531269376,0.0,1.0
2002-11-22,12.35,12.43,11.84,12.15,74600,10.0551778269895,10.1203125821441,9.63994376287897,9.892340939103,91625.4307832404,0.0,1.0
2002-11-25,12.47,12.5,12.1,12.1,84700,10.1528799597214,10.1773054929043,9.85163171713138,9.85163171713138,104030.482404027,0.0,1.0
2002-11-26,12.39,12.5,11.91,11.93,87800,10.0877452045668,10.1773054929043,9.69693667363924,9.71322036242788,107837.973495556,0.0,1.0
2002-11-27,12.58,12.97,12.28,12.5,128100,10.2424402480589,10.5599721794375,9.99818491622921,10.1773054929043,157335.357685431,0.0,1.0
2002-11-29,12.13,12.6,12.13,12.58,58600,9.87605725031436,10.2587239368476,9.87605725031436,10.2424402480589,71973.8638592212,0.0,1.0
2002-12-02,12.19,12.83,12.04,12.04,187000,9.92490831668029,10.445986357917,9.80278065076544,9.80278065076544,229677.688424477,0.0,1.0
2002-12-03,12.17,12.6,12.09,12.09,250200,9.90862462789165,10.2587239368476,9.84348987273706,9.84348987273706,307301.377774354,0.0,1.0
2002-12-04,12.6,13.0,12.03,12.06,145900,10.2587239368476,10.5843977126205,9.79463880637112,9.81906433955409,179197.725888402,0.0,1.0
2002-12-05,12.51,12.98,12.48,12.6,215200,10.1854473372986,10.5681140238318,10.1610218041157,10.2587239368476,264313.575128063,0.0,1.0
2002-12-06,12.73,12.9,12.35,12.44,137600,10.3645679139738,10.5029792686773,10.0551778269895,10.1284544265384,169003.475546567,0.0,1.0
2002-12-09,12.28,12.89,12.25,12.79,97200,9.99818491622921,10.4948374242829,9.97375938304624,10.4134189803397,119383.269063418,0.0,1.0
2002-12-10,12.93,13.0,12.24,12.35,119600,10.5274048018602,10.5843977126205,9.96561753865191,10.0551778269895,146895.462757046,0.0,1.0
2002-12-11,13.15,13.4,12.83,12.93,204600,10.7065253785353,10.9100714883934,10.445986357917,10.5274048018602,251294.4120409,0.0,1.0
2002-12-12,12.8,13.26,12.79,13.26,104300,10.421560824734,10.7960856668729,10.4134189803397,10.7960856668729,128103.651885952,0.0,1.0
2002-12-13,12.37,12.93,12.27,12.93,91200,10.0714615157781,10.5274048018602,9.99004307183488,10.5274048018602,112013.931466911,0.0,1.0
2002-12-16,13.31,13.33,12.15,12.29,247600,10.8367948888445,10.8530785776332,9.892340939103,10.0063267606235,304107.998149202,0.0,1.0
2002-12-17,13.28,13.31,12.91,13.31,151000,10.8123693556616,10.8367948888445,10.5111211130716,10.8367948888445,185461.662845433,0.0,1.0
2002-12-18,12.5,13.2,12.4,13.2,142100,10.1773054929043,10.747234600507,10.0958870489611,10.747234600507,174530.478743948,0.0,1.0
2002-12-19,12.84,12.87,12.37,12.7,94400,10.4541282023113,10.4785537354943,10.0714615157781,10.3401423807908,115944.244851715,0.0,1.0
2002-12-20,12.91,13.0,11.05,11.16,231000,10.5111211130716,10.5843977126205,8.99673805572742,9.08629834406498,283719.49746553,0.0,1.0
2002-12-23,12.88,13.0,12.68,12.98,105900,10.4866955798886,10.5843977126205,10.3238586920021,10.5681140238318,130068.808578354,0.0,1.0
2002-12-24,12.52,13.2,12.45,13.0,54100,10.193589181693,10.747234600507,10.1365962709327,10.5843977126205,66446.8606618406,0.0,1.0
2002-12-26,12.38,12.8,12.38,12.59,104900,10.0796033601724,10.421560824734,10.0796033601724,10.2505820924532,128840.585645603,0.0,1.0
2002-12-27,12.5,12.6,12.32,12.37,76600,10.1773054929043,10.2587239368476,10.0307522938065,10.0714615157781,94081.8766487433,0.0,1.0
2002-12-30,12.43,12.6,12.31,12.41,72600,10.1203125821441,10.2587239368476,10.0226104494122,10.1040288933554,89168.9849177379,0.0,1.0
2002-12-31,12.21,12.8,12.14,12.4,124500,9.94119200546894,10.421560824734,9.88419909470868,10.0958870489611,152913.755127526,0.0,1.0
2003-01-02,12.81,12.82,12.11,12.11,99200,10.4297026691283,10.4378445135227,9.85977356152571,9.85977356152571,121839.714928921,0.0,1.0
2003-01-03,12.62,12.99,12.52,12.52,112200,10.2750076256362,10.5762558682262,10.193589181693,10.193589181693,137806.613054686,0.0,1.0
2003-01-06,12.89,13.03,12.26,12.83,59500,10.4948374242829,10.6088232458035,9.98190122744056,10.445986357917,73079.2644986976,0.0,1.0
2003-01-07,12.53,12.71,12.26,12.71,105800,10.2017310260873,10.3482842251851,9.98190122744056,10.3482842251851,129945.986285078,0.0,1.0
2003-01-08,12.27,12.54,12.27,12.35,130600,9.99004307183488,10.2098728704816,9.99004307183488,10.0551778269895,160405.915017309,0.0,1.0
2003-01-09,12.4,12.62,12.31,12.38,123500,10.0958870489611,10.2750076256362,10.0226104494122,10.0796033601724,151685.532194775,0.0,1.0
2003-01-10,12.35,12.45,12.16,12.35,127200,10.0551778269895,10.1365962709327,9.90048278349733,10.0551778269895,156229.957045954,0.0,1.0
2003-01-13,12.11,12.4,11.95,12.3,141800,9.85977356152571,10.0958870489611,9.72950405121653,10.0144686050179,174162.011864122,0.0,1.0
2003-01-14,12.28,12.46,11.99,12.09,316400,9.99818491622921,10.144738115327,9.76207142879383,9.84348987273706,388609.735922484,0.0,1.0
2003-01-15,12.24,12.3,12.1,12.29,88300,9.96561753865191,10.0144686050179,9.85163171713138,10.0063267606235,108452.084961932,0.0,1.0
2003-01-16,12.34,12.43,12.2,12.4,56600,10.0470359825951,10.1203125821441,9.93305016107462,10.0958870489611,69517.4179937191,0.0,1.0
2003-01-17,12.16,12.39,11.93,12.39,87900,9.90048278349733,10.0877452045668,9.71322036242788,10.0877452045668,107960.795788832,0.0,1.0
2003-01-21,12.01,12.2,11.73,11.8,89500,9.77835511758247,9.93305016107462,9.55038347454142,9.60737638530168,109925.952481234,0.0,1.0
2003-01-22,11.83,12.2,11.8,12.0,32300,9.63180191848465,9.93305016107462,9.60737638530168,9.77021327318815,39671.6007278643,0.0,1.0
2003-01-23,11.84,12.02,11.74,11.99,138300,9.63994376287897,9.7864969619768,9.55852531893574,9.76207142879383,169863.231599493,0.0,1.0
2003-01-24,11.39,11.95,11.32,11.78,85600,9.27356076513442,9.72950405121653,9.21656785437415,9.59109269651303,105135.883043504,0.0,1.0
2003-01-27,11.15,11.67,11.15,11.31,106800,9.07815649967066,9.50153240817547,9.07815649967066,9.20842600997983,131174.20921783,0.0,1.0
2003-01-28,11.35,11.44,10.97,11.35,78800,9.24099338755713,9.31426998710604,8.93160330057283,9.24099338755713,96783.9671007957,0.0,1.0
2003-01-29,11.35,11.44,10.97,11.35,58900,9.24099338755713,9.31426998710604,8.93160330057283,9.24099338755713,72342.3307390465,0.0,1.0
2003-01-30,11.4,11.4,11.02,11.38,120700,9.30205722051455,9.30205722051455,8.9919886464974,9.28573782188207,147922.117374794,0.025,1.0
2003-01-31,11.39,11.56,11.12,11.25,125100,9.29389752119831,9.43261240957441,9.07358563965981,9.17966173077094,153314.472937752,0.0,1.0
2003-02-03,11.32,11.48,11.15,11.31,81900,9.23677962598462,9.36733481504448,9.09806473760853,9.22861992666838,100371.345592341,0.0,1.0
2003-02-04,11.61,11.7,11.25,11.25,292200,9.47341090615561,9.54684820000178,9.17966173077094,9.17966173077094,358101.430794654,0.0,1.0
2003-02-05,11.3,11.75,11.25,11.7,104000,9.22046022735214,9.58764669658298,9.17966173077094,9.54684820000178,127455.676942656,0.0,1.0
2003-02-06,11.3,11.54,11.26,11.3,89700,9.22046022735214,9.41629301094192,9.18782143008718,9.22046022735214,109930.521363041,0.0,1.0
2003-02-07,10.97,11.49,10.97,11.49,82600,8.9511901499162,9.37549451436072,8.9511901499162,9.37549451436072,101229.220340994,0.0,1.0
2003-02-10,11.16,11.2,10.84,11.16,72200,9.10622443692477,9.13886323418973,8.84511405880506,9.10622443692477,88483.6526467283,0.0,1.0
2003-02-11,10.87,11.32,10.79,11.02,71800,8.86959315675379,9.23677962598462,8.80431556222386,8.9919886464974,87993.4385046411,0.0,1.0
2003-02-12,10.7,10.9,10.6,10.66,95600,8.73087826837769,8.89407225470251,8.64928127521529,8.69823947111273,117161.179958826,0.0,1.0
2003-02-13,10.8,10.92,10.46,10.6,71100,8.8124752615401,8.91039165333499,8.53504548478791,8.64928127521529,87135.5637559886,0.0,1.0
2003-02-14,11.1,11.25,10.8,10.8,107700,9.05726624102733,9.17966173077094,8.8124752615401,8.8124752615401,131990.157756962,0.0,1.0
2003-02-18,11.49,11.54,11.13,11.25,224100,9.37549451436072,9.41629301094192,9.08174533897605,9.17966173077094,274642.473104319,0.0,1.0
2003-02-19,11.35,11.53,11.18,11.51,269900,9.26125872393335,9.40813331162568,9.12254383555725,9.3918139129932,330771.992373296,0.0,1.0
2003-02-20,11.0,11.5,10.99,11.35,31700,8.97566924786492,9.38365421367696,8.96750954854868,9.26125872393335,38849.4707604056,0.0,1.0
2003-02-21,11.21,11.51,11.01,11.01,127100,9.14702293350598,9.3918139129932,8.98382894718116,8.98382894718116,155765.543648188,0.0,1.0
2003-02-24,11.32,11.5,11.01,11.1,363300,9.23677962598462,9.38365421367696,8.98382894718116,9.05726624102733,445236.994550642,0.0,1.0
2003-02-25,11.25,11.42,11.17,11.22,194200,9.17966173077094,9.31837661914703,9.11438413624101,9.15518263282222,237998.965983305,0.0,1.0
2003-02-26,10.92,11.22,10.87,11.2,69000,8.91039165333499,9.15518263282222,8.86959315675379,9.13886323418973,84561.9395100312,0.0,1.0
2003-02-27,11.08,11.29,10.82,11.05,56000,9.04094684239485,9.2123005280359,8.82879466017258,9.01646774444612,68629.9798921992,0.0,1.0
2003-02-28,11.05,11.31,10.97,11.29,68400,9.01646774444612,9.22861992666838,8.9511901499162,9.2123005280359,83826.6182969005,0.0,1.0
2003-03-03,11.18,11.28,10.95,11.05,114400,9.12254383555725,9.20414082871966,8.93487075128371,9.01646774444612,140201.244636921,0.0,1.0
2003-03-04,10.9,11.29,10.9,11.16,60200,8.89407225470251,9.2123005280359,8.89407225470251,9.10622443692477,73777.2283841141,0.0,1.0
2003-03-05,10.85,11.0,10.75,10.98,50900,8.85327375812131,8.97566924786492,8.7716767649589,8.95934984923244,62379.7495805882,0.0,1.0
2003-03-06,11.17,11.19,10.75,10.77,95600,9.11438413624101,9.13070353487349,8.7716767649589,8.78799616359138,117161.179958826,0.0,1.0
2003-03-07,11.12,11.35,10.75,11.15,91800,9.07358563965981,9.26125872393335,8.7716767649589,9.09806473760853,112504.145608998,0.0,1.0
2003-03-10,10.59,11.24,10.57,11.13,84800,8.64112157589904,9.1715020314547,8.62480217726656,9.08174533897605,103925.398122473,0.0,1.0
2003-03-11,10.72,10.83,10.47,10.75,157800,8.74719766701017,8.83695435948882,8.54320518410415,8.7716767649589,193389.479053376,0.0,1.0
2003-03-12,10.45,10.72,10.45,10.5,107400,8.52688578547167,8.74719766701017,8.52688578547167,8.56768428205288,131622.497150396,0.0,1.0
2003-03-13,11.17,11.33,10.5,10.55,106800,9.11438413624101,9.24493932530087,8.56768428205288,8.60848277863408,130887.175937266,0.0,1.0
2003-03-14,11.17,11.38,11.0,11.0,102400,9.11438413624101,9.28573782188207,8.97566924786492,8.97566924786492,125494.820374307,0.0,1.0
2003-03-17,11.49,11.5,10.87,10.95,114400,9.37549451436072,9.38365421367696,8.86959315675379,8.93487075128371,140201.244636921,0.0,1.0
2003-03-18,11.89,11.91,11.44,11.54,141300,9.70188248701035,9.71820188564283,9.33469601777951,9.41629301094192,173168.145692281,0.0,1.0
2003-03-19,11.97,11.98,11.49,11.85,65200,9.76716008154028,9.77531978085652,9.37549451436072,9.66924368974539,79904.9051602033,0.0,1.0
2003-03-20,11.95,12.12,11.52,11.75,115600,9.7508406829078,9.88955557128389,9.39997361230944,9.58764669658298,141671.887063183,0.0,1.0
2003-03-21,12.26,12.5,11.82,12.31,78600,10.0037913617113,10.199624145301,9.64476459179667,10.0445898582925,96327.0789201221,0.0,1.0
2003-03-24,11.84,12.2,11.26,11.28,250400,9.66108399042915,9.95483316581382,9.18782143008718,9.20414082871966,306874.052946548,0.0,1.0
2003-03-25,12.03,12.25,11.7,11.75,226600,9.81611827743772,9.99563166239502,9.54684820000178,9.58764669658298,277706.311492363,0.0,1.0
2003-03-26,11.73,12.1,11.5,12.03,160300,9.5713272979505,9.87323617265141,9.38365421367696,9.81611827743772,196453.31744142,0.0,1.0
2003-03-27,11.94,12.01,11.51,11.73,130600,9.74268098359156,9.79979887880524,9.3918139129932,9.5713272979505,160054.91739145,0.0,1.0
2003-03-28,11.9,11.98,11.61,11.95,195100,9.71004218632659,9.77531978085652,9.47341090615561,9.7508406829078,239101.947803001,0.0,1.0
2003-03-31,11.9,12.02,11.75,11.9,129000,9.71004218632659,9.80795857812148,9.58764669658298,9.71004218632659,158094.060823102,0.0,1.0
2003-04-01,11.95,12.29,11.85,11.86,124000,9.7508406829078,10.02827045966,9.66924368974539,9.67740338906163,151966.384047012,0.0,1.0
2003-04-02,12.25,12.25,11.94,11.94,136900,9.99563166239502,9.99563166239502,9.74268098359156,9.74268098359156,167775.790129323,0.0,1.0
2003-04-03,12.42,12.54,12.03,12.25,96400,10.1343465507711,10.232262942566,9.81611827743772,9.99563166239502,118141.608243,0.0,1.0
2003-04-04,12.36,12.55,12.25,12.41,91400,10.0853883548737,10.2404226418822,9.99563166239502,10.1261868514549,112013.931466911,0.0,1.0
2003-04-07,12.74,12.93,12.4,12.45,203200,10.3954569288908,10.5504912158994,10.1180271521386,10.1588256487198,249028.784180266,0.0,1.0
2003-04-08,12.74,12.99,12.5,12.89,236800,10.3954569288908,10.5994494117968,10.199624145301,10.5178524186344,290206.772115586,0.0,1.0
2003-04-09,12.53,12.96,12.38,12.73,142400,10.2241032432498,10.5749703138481,10.1017077535062,10.3872972295746,174516.23458302,0.0,1.0
2003-04-10,12.55,12.85,12.45,12.45,65800,10.2404226418822,10.4852136213695,10.1588256487198,10.1588256487198,80640.2263733344,0.0,1.0
2003-04-11,12.55,12.73,12.31,12.6,90400,10.2404226418822,10.3872972295746,10.0445898582925,10.2812211384635,110788.396111694,0.0,1.0
2003-04-14,12.89,13.0,12.51,12.65,144100,10.5178524186344,10.6076091111131,10.2077838446173,10.3220196350447,176599.644686892,0.0,1.0
2003-04-15,13.0,13.0,12.65,12.94,102900,10.6076091111131,10.6076091111131,10.3220196350447,10.5586509152156,126107.588051916,0.0,1.0
2003-04-16,12.8,12.94,12.52,12.66,245400,10.4444151247883,10.5586509152156,10.2159435439335,10.3301793343609,300746.376170458,0.0,1.0
2003-04-17,13.02,13.2,12.77,12.99,102200,10.6239285097456,10.7708030974379,10.4199360268395,10.5994494117968,125249.713303263,0.0,1.0
2003-04-21,13.17,13.22,12.82,12.82,160000,10.7463239994892,10.7871224960704,10.4607345234208,10.4607345234208,196085.656834854,0.0,1.0
2003-04-22,13.14,13.38,12.64,12.69,108400,10.7218449015405,10.9176776851302,10.3138599357284,10.3546584323096,132848.032505614,0.0,1.0
2003-04-23,12.89,13.12,12.844,13.12,106400,10.5178524186344,10.705525502908,10.4803178017797,10.705525502908,130396.961795179,0.0,1.0
2003-04-24,12.74,13.0,12.74,13.0,84200,10.3954569288908,10.6076091111131,10.3954569288908,10.6076091111131,103190.076909343,0.0,1.0
2003-04-25,12.8,13.0,12.7,12.76,129900,10.4444151247883,10.6076091111131,10.3628181316259,10.4117763275233,159197.042642797,0.0,1.0
2003-04-28,12.99,13.01,12.84,12.84,91700,10.5994494117968,10.6157688104293,10.4770539220532,10.4770539220532,112381.592073477,0.0,1.0
2003-04-29,12.96,13.0,12.75,13.0,57100,10.5953695621387,10.6280713200466,10.4236853331226,10.6280713200466,69843.3401175887,0.025,1.0
2003-04-30,12.95,13.05,12.9,13.05,340100,10.5871941226618,10.6689485174314,10.546316925277,10.6689485174314,416002.101120697,0.0,1.0
2003-05-01,13.0,13.15,12.81,12.95,309200,10.6280713200466,10.7507029122009,10.4727379699843,10.5871941226618,378205.967852159,0.0,1.0
2003-05-02,13.25,13.28,12.88,13.0,187900,10.8324573069705,10.8569836254014,10.5299660463231,10.6280713200466,229834.739196058,0.0,1.0
2003-05-05,13.39,13.4,13.12,13.25,124100,10.946913459648,10.9550888991249,10.7261765937701,10.8324573069705,151796.120991116,0.0,1.0
2003-05-06,13.95,13.98,13.29,13.4,257000,11.4047380703577,11.4292643887885,10.8651590648784,10.9550888991249,314356.189320844,0.0,1.0
2003-05-07,13.76,13.95,13.4,13.89,115900,11.2494047202954,11.4047380703577,10.9550888991249,11.3556854334959,141766.079152864,0.0,1.0
2003-05-08,13.57,13.7,13.35,13.4,103100,11.0940713702332,11.2003520834337,10.9142117017401,10.9550888991249,126109.428478518,0.0,1.0
2003-05-09,13.98,14.0,13.5,13.75,169700,11.4292643887885,11.4456152677424,11.0368432938945,11.2412292808185,207572.939018473,0.0,1.0
2003-05-12,13.77,14.0,13.68,13.7,123200,11.2575801597724,11.4456152677424,11.1840012044798,11.2003520834337,150695.262740576,0.0,1.0
2003-05-13,13.9,13.94,13.5,13.7,70700,11.3638608729729,11.3965626308807,11.0368432938945,11.2003520834337,86478.5314590804,0.0,1.0
2003-05-14,13.85,13.96,13.75,13.85,111800,11.3229836755881,11.4129135098346,11.2412292808185,11.3229836755881,136751.058233737,0.0,1.0
2003-05-15,13.8,13.95,13.69,13.69,42800,11.2821064782033,11.4047380703577,11.1921766439567,11.1921766439567,52351.9256923429,0.0,1.0
2003-05-16,12.93,13.949,12.64,13.48,420000,10.5708432437078,11.40392052641,10.333755498876,11.0204924149406,513733.850251967,0.0,1.0
2003-05-19,13.16,13.4,12.7,12.77,285200,10.7588783516779,10.9550888991249,10.3828081357378,10.4400362120765,348849.747837763,0.0,1.0
2003-05-20,13.22,13.469,12.9,13.15,269100,10.8079309885397,11.0114994315159,10.546316925277,10.7507029122009,329156.616911436,0.0,1.0
2003-05-21,13.41,13.41,13.01,13.14,149500,10.9632643386019,10.9632643386019,10.6362467595235,10.742527472724,182864.78717302,0.0,1.0
2003-05-22,13.23,13.48,13.06,13.06,103900,10.8161064280166,11.0204924149406,10.6771239569083,10.6771239569083,127087.969145665,0.0,1.0
2003-05-23,13.56,13.61,13.07,13.25,43400,11.0858959307563,11.1267731281411,10.6852993963853,10.8324573069705,53085.8311927028,0.0,1.0
2003-05-27,13.56,13.8,13.37,13.56,67000,11.0858959307563,11.2821064782033,10.930562580694,11.0858959307563,81952.7808735274,0.0,1.0
2003-05-28,13.72,13.76,13.38,13.41,55100,11.2167029623876,11.2494047202954,10.938738020171,10.9632643386019,67396.988449722,0.0,1.0
2003-05-29,13.85,13.86,13.41,13.6,99400,11.3229836755881,11.331159115065,10.9632643386019,11.1185976886641,121583.677892965,0.0,1.0
2003-05-30,13.94,13.98,13.59,13.85,212600,11.3965626308807,11.4292643887885,11.1104222491871,11.3229836755881,260047.182294209,0.0,1.0
2003-06-02,14.12,14.14,13.638,14.0,117900,11.543720541466,11.5600714204199,11.1496643586765,11.4456152677424,144212.43082073,0.0,1.0
2003-06-03,14.0,14.1,13.78,13.78,139100,11.4456152677424,11.527369662512,11.2657555992494,11.2657555992494,170143.758500116,0.0,1.0
2003-06-04,14.1,14.1,13.53,13.53,162800,11.527369662512,11.527369662512,11.0613696123254,11.0613696123254,199133.025764334,0.0,1.0
2003-06-05,14.1,14.1,13.8,13.8,155800,11.527369662512,11.527369662512,11.2821064782033,11.2821064782033,190570.794926801,0.0,1.0
2003-06-06,14.08,14.299,13.9,13.9,77400,11.5110187835581,11.6900609081035,11.3638608729729,11.3638608729729,94673.8095464337,0.0,1.0
2003-06-09,14.28,14.32,13.781,14.08,184200,11.6745275730973,11.7072293310051,11.266573143197,11.5110187835581,225308.988610504,0.0,1.0
2003-06-10,14.37,14.4,13.82,14.02,105900,11.7481065283899,11.7726328468208,11.2984573571572,11.4619661466964,129534.320813531,0.0,1.0
2003-06-11,14.37,14.37,13.77,14.22,165400,11.7481065283899,11.7481065283899,11.2575801597724,11.6254749362355,202313.28293256,0.0,1.0
2003-06-12,14.46,14.46,14.13,14.23,111700,11.8216854836826,11.8216854836826,11.5518959809429,11.6336503757125,136628.740650343,0.0,1.0
2003-06-13,14.46,14.5,14.21,14.49,180500,11.8216854836826,11.8543872415904,11.6172994967586,11.8462118021134,220783.238024951,0.0,1.0
2003-06-16,14.7,14.9,14.25,14.5,209700,12.0178960311296,12.1814048206687,11.6500012546664,11.8543872415904,256499.972375802,0.0,1.0
2003-06-17,14.8,14.8,14.35,14.48,83000,12.0996504258992,12.0996504258992,11.731755649436,11.8380363626365,101523.594216459,0.0,1.0
2003-06-18,14.35,14.49,13.6,14.05,335600,11.731755649436,11.8462118021134,11.1185976886641,11.4864924651272,410497.809867999,0.0,1.0
2003-06-19,13.96,14.47,13.96,14.44,118800,11.4129135098346,11.8298609231595,11.4129135098346,11.8053346047286,145313.28907127,0.0,1.0
2003-06-20,14.41,14.56,13.9,14.118,144800,11.7808082862978,11.9034398784521,11.3638608729729,11.5420854535706,177115.860753534,0.0,1.0
2003-06-23,14.06,14.54,13.95,14.53,200800,11.4946679046042,11.8870889994982,11.4047380703577,11.8789135600213,245613.707453797,0.0,1.0
2003-06-24,14.1,14.21,13.802,13.95,164500,11.527369662512,11.6172994967586,11.2837415660987,11.4047380703577,201212.42468202,0.0,1.0
2003-06-25,13.961,14.5,13.86,13.97,137000,11.4137310537823,11.8543872415904,11.331159115065,11.4210889493116,167575.089248855,0.0,1.0
2003-06-26,14.35,14.54,13.989,14.17,102500,11.731755649436,11.8870889994982,11.4366222843178,11.5845977388507,125375.522978158,0.0,1.0
2003-06-27,14.2,14.25,13.92,14.0,142600,11.6091240572816,11.6500012546664,11.3802117519268,11.4456152677424,174424.873918882,0.0,1.0
2003-06-30,14.12,14.46,13.82,13.87,258700,11.543720541466,11.8216854836826,11.2984573571572,11.339334554542,316435.58823853,0.0,1.0
2003-07-01,14.29,14.35,13.92,14.0,133600,11.6827030125743,11.731755649436,11.3802117519268,11.4456152677424,163416.291413481,0.0,1.0
2003-07-02,14.481,14.6,13.99,13.99,120900,11.8388539065842,11.93614163636,11.4374398282655,11.4374398282655,147881.958322529,0.0,1.0
2003-07-03,14.61,14.9,14.4,14.465,118200,11.9443170758369,12.1814048206687,11.7726328468208,11.825773203421,144579.383570911,0.0,1.0
2003-07-07,14.51,14.95,14.43,14.75,164800,11.8625626810674,12.2222820180535,11.7971591652517,12.0587732285144,201579.377432199,0.0,1.0
2003-07-08,15.21,15.25,14.43,14.7,464100,12.4348434444545,12.4675452023623,11.7971591652517,12.0178960311296,567675.90452842,0.0,1.0
2003-07-09,15.28,15.7,14.94,15.0,559200,12.4920715207932,12.8354399788255,12.2141065785766,12.2631592154383,683999.926335472,0.0,1.0
2003-07-10,14.89,15.35,14.76,15.06,141900,12.1732293811918,12.5492995971319,12.0669486679913,12.3122118523001,173568.650835128,0.0,1.0
2003-07-11,15.0,15.05,14.76,14.85,92900,12.2631592154383,12.3040364128231,12.0669486679913,12.140527623284,113633.034972399,0.0,1.0
2003-07-14,14.9,15.05,14.89,15.0,102600,12.1814048206687,12.3040364128231,12.1732293811918,12.2631592154383,125497.840561552,0.0,1.0
2003-07-15,15.0,15.02,14.77,14.85,84300,12.2631592154383,12.2795100943923,12.0751241074683,12.140527623284,103113.722800573,0.0,1.0
2003-07-16,15.17,15.23,14.85,14.99,111400,12.4021416865466,12.4511943234084,12.140527623284,12.2549837759614,136261.787900164,0.0,1.0
2003-07-17,14.861,15.21,14.85,15.05,89200,12.1495206067086,12.4348434444545,12.140527623284,12.3040364128231,109107.284386846,0.0,1.0
2003-07-18,14.99,15.0,14.6,15.0,81400,12.2549837759614,12.2631592154383,11.93614163636,12.2631592154383,99566.5128821663,0.0,1.0
2003-07-21,14.56,14.88,14.36,14.82,125500,11.9034398784521,12.1650539417148,11.739931088913,12.1160013048531,153508.567158623,0.0,1.0
2003-07-22,14.57,14.98,14.35,14.51,105100,11.9116153179291,12.2468083364844,11.731755649436,11.8625626810674,128555.780146385,0.0,1.0
2003-07-23,14.76,14.899,14.15,14.51,65100,12.0669486679913,12.1805872767211,11.5682468598968,11.8625626810674,79628.7467890547,0.0,1.0
2003-07-24,14.53,14.902,14.32,14.66,90100,11.8789135600213,12.1830399085641,11.7072293310051,11.9851942732217,110208.142637385,0.0,1.0
2003-07-25,14.64,14.78,14.38,14.52,71900,11.9688433942678,12.0832995469452,11.7562819678669,11.8707381205443,87946.3424598008,0.0,1.0
2003-07-28,14.879,15.17,14.5,14.77,70700,12.1642363977671,12.4021416865466,11.8543872415904,12.0751241074683,86478.531459081,0.0,1.0
2003-07-29,15.07,15.1,14.41,14.85,112200,12.3203872917771,12.3449136102079,11.7808082862978,12.140527623284,137240.32856731,0.0,1.0
2003-07-30,15.28,15.45,14.65,15.0,139400,12.5206855589625,12.6599863799719,12.0044531046336,12.2912489125941,170121.036102156,0.035,1.0
2003-07-31,15.28,15.47,15.05,15.07,157800,12.5206855589625,12.6763747118554,12.3322197423028,12.3486080741862,192576.036563272,0.0,1.0
2003-08-01,15.01,15.35,14.86,15.2,130600,12.2994430785358,12.5780447205546,12.1765305894099,12.4551322314287,159381.688055535,0.0,1.0
2003-08-04,14.86,15.12,14.79,15.12,112300,12.1765305894099,12.3895789038949,12.1191714278178,12.3895789038949,137048.725640402,0.0,1.0
2003-08-05,14.64,14.92,14.5,14.76,81900,11.9962589386919,12.2256955850603,11.8815406155076,12.0945889299926,99949.1596611655,0.0,1.0
2003-08-06,14.78,15.109,14.4,14.67,104500,12.1109772618761,12.380565321359,11.7995989560904,12.020841436517,127529.758053624,0.0,1.0
2003-08-07,14.73,14.93,14.48,14.93,108300,12.0700064321674,12.233889751002,11.8651522836242,12.233889751002,132167.203801029,0.0,1.0
2003-08-08,14.5,14.75,14.48,14.67,50600,11.8815406155076,12.0863947640509,11.8651522836242,12.020841436517,61751.2512680709,0.0,1.0
2003-08-11,14.6,14.78,14.45,14.46,70400,11.9634822749249,12.1109772618761,11.840569785799,11.8487639517407,85914.7843729682,0.0,1.0
2003-08-12,15.1,15.31,14.53,14.53,106400,12.3731905720114,12.5452680567877,11.9061231133328,11.9061231133328,129848.480927327,0.0,1.0
2003-08-13,15.25,15.25,15.0,15.19,92700,12.4961030611374,12.4961030611374,12.2912489125941,12.446938065487,113129.268627473,0.0,1.0
2003-08-14,15.3,15.3,15.0,15.0,98300,12.537073890846,12.537073890846,12.2912489125941,12.2912489125941,119963.399202596,0.0,1.0
2003-08-15,15.08,15.44,15.0,15.41,150400,12.356802240128,12.6517922140302,12.2912489125941,12.627209716205,183545.221160431,0.0,1.0
2003-08-18,15.05,15.1,14.9,15.0,294600,12.3322197423028,12.3731905720114,12.2093072531768,12.2912489125941,359524.083469833,0.0,1.0
2003-08-19,15.32,15.44,15.0,15.1,298700,12.5534622227295,12.6517922140302,12.2912489125941,12.3731905720114,364527.643355191,0.0,1.0
2003-08-20,15.14,15.3,15.01,15.02,236900,12.4059672357783,12.537073890846,12.2994430785358,12.3076372444776,289108.130936877,0.0,1.0
2003-08-21,15.2,15.2,15.01,15.05,126500,12.4551322314287,12.4551322314287,12.2994430785358,12.3322197423028,154378.128170177,0.0,1.0
2003-08-22,14.95,15.2,14.9,15.08,160300,12.2502780828855,12.4551322314287,12.2093072531768,12.356802240128,195626.98771288,0.0,1.0
2003-08-25,14.98,15.2,14.82,15.02,106400,12.2748605807107,12.4551322314287,12.143753925643,12.3076372444776,129848.480927326,0.0,1.0
2003-08-26,15.0,15.09,14.6,14.92,112900,12.2912489125941,12.3649964060697,11.9634822749249,12.2256955850603,137780.953916308,0.0,1.0
2003-08-27,15.15,15.2,14.99,15.11,76900,12.4141614017201,12.4551322314287,12.2830547466524,12.3813847379531,93847.257361949,0.0,1.0
2003-08-28,15.45,15.5,15.01,15.13,85200,12.6599863799719,12.7009572096806,12.2994430785358,12.3977730698366,103976.415178649,0.0,1.0
2003-08-29,15.49,15.5,15.27,15.5,83300,12.6927630437389,12.7009572096806,12.5124913930208,12.7009572096806,101657.692304946,0.0,1.0
2003-09-02,15.95,15.97,15.22,15.29,138900,13.0696946770584,13.0860830089419,12.4715205633122,12.5288797249043,169510.845872234,0.0,1.0
2003-09-03,15.57,16.13,15.56,15.96,178300,12.7583163712727,13.2171896640095,12.750122205331,13.0778888430001,217593.835990059,0.0,1.0
2003-09-04,15.39,15.56,15.1,15.56,153200,12.6108213843216,12.750122205331,12.3731905720114,12.750122205331,186962.286447992,0.0,1.0
2003-09-05,15.18,15.3,14.75,15.15,202200,12.4387438995452,12.537073890846,12.0863947640509,12.4141614017201,246760.928980315,0.0,1.0
2003-09-08,15.3,15.52,14.9,15.1,130600,12.537073890846,12.717345541564,12.2093072531768,12.3731905720114,159381.688055534,0.0,1.0
2003-09-09,14.9,15.6,14.82,15.1,74400,12.2093072531768,12.7828988690979,12.143753925643,12.3731905720114,90796.3062123413,0.0,1.0
2003-09-10,14.36,14.8,14.3,14.8,152600,11.7668222923234,12.1273655937595,11.7176572966731,12.1273655937595,186230.058172087,0.0,1.0
2003-09-11,14.3,14.54,14.29,14.3,112000,11.7176572966731,11.9143172792746,11.7094631307313,11.7176572966731,136682.611502449,0.0,1.0
2003-09-12,14.52,14.75,14.11,14.3,70700,11.8979289473911,12.0863947640509,11.5619681437802,11.7176572966731,86280.898510921,0.0,1.0
2003-09-15,14.47,14.8,14.37,14.42,57000,11.8569581176825,12.1273655937595,11.7750164582652,11.8159872879738,69561.6862110675,0.0,1.0
2003-09-16,14.85,14.87,14.46,14.7,72300,12.1683364234682,12.1847247553516,11.8487639517407,12.0454239343422,88233.50724667,0.0,1.0
2003-09-17,15.0,15.0,14.6,14.6,154100,12.2912489125941,12.2912489125941,11.9634822749249,11.9634822749249,188060.628861852,0.0,1.0
2003-09-18,14.8,15.0,14.7,15.0,135700,12.1273655937595,12.2912489125941,12.0454239343422,12.2912489125941,165605.628400735,0.0,1.0
2003-09-19,14.85,14.98,14.62,14.67,201900,12.1683364234682,12.2748605807107,11.9798706068084,12.020841436517,246394.814842361,0.0,1.0
2003-09-22,14.7,14.81,14.64,14.8,155100,12.0454239343422,12.1355597597013,11.9962589386919,12.1273655937595,189281.009321696,0.0,1.0
2003-09-23,15.15,15.15,14.7,14.88,118200,12.4141614017201,12.4141614017201,12.0454239343422,12.1929189212934,144248.970353477,0.0,1.0
2003-09-24,14.75,15.02,14.59,15.01,165000,12.0863947640509,12.3076372444776,11.9552881089832,12.2994430785358,201362.775874143,0.0,1.0
2003-09-25,13.93,14.85,13.9,14.73,136900,11.4144731568291,12.1683364234682,11.3898906590039,12.0700064321674,167070.084952547,0.0,1.0
2003-09-26,13.51,14.15,13.38,13.98,154000,11.0703181872764,11.5947448075471,10.963794030034,11.4554439865377,187938.590815868,0.0,1.0
2003-09-29,14.15,14.15,13.43,13.5,175800,11.5947448075471,11.5947448075471,11.0047648597426,11.0621240213347,214542.884840451,0.0,1.0
2003-09-30,14.02,14.21,13.74,14.15,120900,11.4882206503046,11.6439098031975,11.2587840039362,11.5947448075471,147543.997595055,0.0,1.0
2003-10-01,14.77,14.85,13.93,14.2,150200,12.1027830959343,12.1683364234682,11.4144731568291,11.6357156372558,183301.145068463,0.0,1.0
2003-10-02,15.0,15.04,14.7,14.87,236000,12.2912489125941,12.324025576361,12.0454239343422,12.1847247553516,288009.788523018,0.0,1.0
2003-10-03,15.25,15.34,15.0,15.05,137800,12.4961030611374,12.5698505546129,12.2912489125941,12.3322197423028,168168.427366405,0.0,1.0
2003-10-06,15.4,15.48,14.85,14.99,105400,12.6190155502633,12.6845688777971,12.1683364234682,12.2830547466524,128628.100467483,0.0,1.0
2003-10-07,15.15,15.429,15.07,15.2,129300,12.4141614017201,12.6427786314943,12.3486080741862,12.4551322314287,157795.193457737,0.0,1.0
2003-10-08,14.8,15.28,14.8,15.28,105700,12.1273655937595,12.5206855589625,12.1273655937595,12.5206855589625,128994.214605437,0.0,1.0
2003-10-09,15.3,15.5,14.854,15.03,158400,12.537073890846,12.7009572096806,12.1716140898449,12.3158314104193,193308.264839178,0.0,1.0
2003-10-10,15.09,15.5,14.9,15.4,113700,12.3649964060697,12.7009572096806,12.2093072531768,12.6190155502633,138757.258284182,0.0,1.0
2003-10-13,15.2,15.5,14.8,14.8,122400,12.4551322314287,12.7009572096806,12.1273655937595,12.1273655937595,149374.568284819,0.0,1.0
2003-10-14,15.7,15.75,15.06,15.16,133600,12.8648405285152,12.9058113582238,12.3404139082445,12.4223555676618,163042.829435064,0.0,1.0
2003-10-15,15.21,15.7,15.17,15.55,140200,12.4633263973704,12.8648405285152,12.4305497336035,12.7419280393892,171097.34047003,0.0,1.0
2003-10-16,15.37,15.38,15.13,15.31,78000,12.5944330524381,12.6026272183798,12.3977730698366,12.5452680567877,95189.675867777,0.0,1.0
2003-10-17,15.04,15.59,14.9,15.25,106300,12.324025576361,12.7747047031562,12.2093072531768,12.4961030611374,129726.442881343,0.0,1.0
2003-10-20,15.17,15.18,14.83,15.05,59000,12.4305497336035,12.4387438995452,12.1519480915847,12.3322197423028,72002.4471307545,0.0,1.0
2003-10-21,15.26,15.38,14.81,15.01,78000,12.5042972270791,12.6026272183798,12.1355597597013,12.2994430785358,95189.6758677768,0.0,1.0
2003-10-22,14.7,15.29,14.7,15.15,89500,12.0454239343422,12.5288797249043,12.0454239343422,12.4141614017201,109224.051155975,0.0,1.0
2003-10-23,14.81,15.14,14.6,14.63,73600,12.1355597597013,12.4059672357783,11.9634822749249,11.9880647727501,89820.0018444662,0.0,1.0
2003-10-24,14.63,14.837,14.5,14.55,69400,11.9880647727501,12.1576840077439,11.8815406155076,11.9225114452163,84694.4039131248,0.0,1.0
2003-10-27,15.09,15.1,14.51,14.51,90500,12.3649964060697,12.3731905720114,11.8897347814494,11.8897347814494,110444.431615818,0.0,1.0
2003-10-28,15.15,15.17,14.91,14.91,116100,12.4141614017201,12.4305497336035,12.2175014191186,12.2175014191186,141686.171387806,0.0,1.0
2003-10-29,15.49,15.5,15.02,15.06,103100,12.6927630437389,12.7009572096806,12.3076372444776,12.3404139082445,125821.225409843,0.0,1.0
2003-10-30,15.2,15.5,15.1,15.35,54200,12.4838118122248,12.7302028348345,12.4016814713549,12.6070073235296,65992.6641310992,0.035,1.0
2003-10-31,15.43,15.5,15.17,15.43,69100,12.6727115962255,12.7302028348345,12.4591727099638,12.6727115962255,84134.558883007,0.0,1.0
2003-11-03,16.1,16.13,15.29,15.43,254100,13.2229848800539,13.2476239823148,12.5577291190077,12.6727115962255,309386.272245614,0.0,1.0
2003-11-04,15.83,16.0,15.59,15.85,153700,13.0012329597051,13.140854539184,12.8041201416174,13.0176590278791,187141.558615314,0.0,1.0
2003-11-05,15.68,15.975,15.56,15.66,62300,12.8780374484003,13.1203219539665,12.7794810393564,12.8616113802263,75855.0364458946,0.0,1.0
2003-11-06,16.1,16.15,15.58,15.69,165400,13.2229848800539,13.2640500504888,12.7959071075304,12.8862504824873,201387.207514461,0.0,1.0
2003-11-07,16.15,16.39,16.03,16.25,129100,13.2640500504888,13.4611628685766,13.1654936414449,13.3461803913587,157189.168622231,0.0,1.0
2003-11-10,16.06,16.3,15.97,16.15,92900,13.1901327437059,13.3872455617937,13.116215436923,13.2640500504888,113112.887412899,0.0,1.0
2003-11-11,15.961,16.19,15.95,16.18,61900,13.1088237062447,13.2969021868368,13.099789368749,13.2886891527498,75368.0057142999,0.0,1.0
2003-11-12,16.36,16.4,15.91,16.0,138800,13.4365237663156,13.4693759026636,13.066937232401,13.140854539184,168999.663863406,0.0,1.0
2003-11-13,16.4,16.45,16.13,16.45,69700,13.4693759026636,13.5104410730985,13.2476239823148,13.5104410730985,84865.1049803988,0.0,1.0
2003-11-14,16.0,16.46,15.971,16.16,72900,13.140854539184,13.5186541071855,13.1170367403317,13.2722630845758,88761.3508331574,0.0,1.0
2003-11-17,16.36,16.38,15.85,15.95,166200,13.4365237663156,13.4529498344896,13.0176590278791,13.099789368749,202361.268977652,0.0,1.0
2003-11-18,15.99,16.4,15.98,16.4,73000,13.132641505097,13.4693759026636,13.12442847101,13.4693759026636,88883.1085160562,0.0,1.0
2003-11-19,16.6,16.6,15.8,15.98,157600,13.6336365844034,13.6336365844034,12.9765938574442,13.12442847101,191890.108248362,0.0,1.0
2003-11-20,16.7,16.73,16.2,16.3,210400,13.7157669252733,13.7404060275342,13.3051152209238,13.3872455617937,256178.16481888,0.0,1.0
2003-11-21,16.75,16.75,16.4,16.6,124700,13.7568320957082,13.7568320957082,13.4693759026636,13.6336365844034,151831.830574688,0.0,1.0
2003-11-24,17.23,17.25,16.55,16.7,208400,14.1510577318837,14.1674838000577,13.5925714139684,13.7157669252733,253743.011160907,0.0,1.0
2003-11-25,17.23,17.35,16.89,17.25,101600,14.1510577318837,14.2496141409276,13.8718145729261,14.1674838000577,123705.805825087,0.0,1.0
2003-11-26,17.39,17.55,17.04,17.04,54200,14.2824662772756,14.4138748226674,13.9950100842309,13.9950100842309,65992.6641310992,0.0,1.0
2003-11-28,17.47,17.616,17.35,17.35,96900,14.3481705499715,14.4680808476415,14.2496141409276,14.2496141409276,117983.194728847,0.0,1.0
2003-12-01,17.63,17.75,17.49,17.65,92700,14.4795790953633,14.5781355044072,14.3645966181455,14.4960051635373,112869.372047102,0.0,1.0
2003-12-02,17.34,17.9,17.33,17.85,168300,14.2414011068406,14.7013310157121,14.2331880727536,14.6602658452771,204918.180318525,0.0,1.0
2003-12-03,16.93,17.65,16.88,17.32,167400,13.904666709274,14.4960051635373,13.8636015388391,14.2249750386666,203822.361172437,0.0,1.0
2003-12-04,17.36,17.66,16.68,16.8,171500,14.2578271750146,14.5042181976243,13.6993408570993,13.7978972661432,208814.426171283,0.0,1.0
2003-12-05,16.98,17.5,16.81,17.09,237600,13.945731879709,14.3728096522325,13.8061103002301,14.0360752546659,289296.254567328,0.0,1.0
2003-12-08,16.86,17.0,16.847,16.9,229800,13.8471754706651,13.962157947883,13.836498526352,13.8800276070131,279799.155301229,0.0,1.0
2003-12-09,16.06,16.9,16.06,16.8,241900,13.1901327437059,13.8800276070131,13.1901327437059,13.7978972661432,294531.834931973,0.0,1.0
2003-12-10,16.25,16.75,16.01,16.34,188900,13.3461803913587,13.7568320957082,13.1490675732709,13.4200976981416,230000.262995658,0.0,1.0
2003-12-11,16.78,16.95,16.1,16.1,153000,13.7814711979692,13.921092777448,13.2229848800539,13.2229848800539,186289.254835022,0.0,1.0
2003-12-12,16.85,16.9,16.51,16.73,105000,13.8389624365781,13.8800276070131,13.5597192776204,13.7404060275342,127845.567043643,0.0,1.0
2003-12-15,16.62,17.1,16.53,16.99,151600,13.6500626525773,14.0442882887529,13.5761453457944,13.953944913796,184584.647274441,0.0,1.0
2003-12-16,16.95,16.97,16.45,16.7,145400,13.921092777448,13.937518845622,13.5104410730985,13.7157669252733,177035.670934721,0.0,1.0
2003-12-17,17.1,17.1,16.71,16.94,227400,14.0442882887529,14.0442882887529,13.7239799593602,13.912879743361,276876.97091166,0.0,1.0
2003-12-18,17.34,17.49,16.85,17.04,229300,14.2414011068406,14.3645966181455,13.8389624365781,13.9950100842309,279190.366886736,0.0,1.0
2003-12-19,17.14,17.59,16.99,17.57,172000,14.0771404251008,14.4467269590154,13.953944913796,14.4303008908414,209423.214585777,0.0,1.0
2003-12-22,17.46,17.46,16.88,17.07,107700,14.3399575158845,14.3399575158845,13.8636015388391,14.0196491864919,131133.024481908,0.0,1.0
2003-12-23,17.84,17.94,17.26,17.26,157900,14.6520528111901,14.73418315206,14.1756968341447,14.1756968341447,192255.381297059,0.0,1.0
2003-12-24,17.71,17.88,17.35,17.78,86300,14.5452833680592,14.6849049475381,14.2496141409276,14.6027746066682,105076.880341585,0.0,1.0
2003-12-26,17.85,17.89,17.76,17.85,41800,14.6602658452771,14.6931179816251,14.5863485384942,14.6602658452771,50894.7114516597,0.0,1.0
2003-12-29,18.06,18.22,17.89,17.92,105300,14.8327395611039,14.9641481064957,14.6931179816251,14.717757083886,128210.840092339,0.0,1.0
2003-12-30,18.31,18.43,17.65,18.02,135800,15.0380654132786,15.1366218223225,14.4960051635373,14.7998874247559,165346.933376445,0.0,1.0
2003-12-31,17.66,18.45,17.66,18.45,187000,14.5042181976243,15.1530478904965,14.5042181976243,15.1530478904965,227686.867020583,0.0,1.0
2004-01-02,17.58,18.1,17.53,17.7,125000,14.4385139249284,14.8655916974519,14.3974487544934,14.5370703339723,152197.103623384,0.0,1.0
2004-01-05,18.29,18.38,17.93,18.18,115500,15.0216393451047,15.0955566518876,14.725970117973,14.9312959701478,140630.123748007,0.0,1.0
2004-01-06,18.13,18.41,18.0,18.41,110100,14.8902307997128,15.1201957541485,14.783461356582,15.1201957541485,134055.208871477,0.0,1.0
2004-01-07,18.7,18.71,17.65,17.85,167800,15.3583737426713,15.3665867767582,14.4960051635373,14.6602658452771,204309.39190403,0.0,1.0
2004-01-08,18.54,18.95,18.27,18.75,144300,15.2269651972794,15.563699594846,15.0052132769307,15.3994389131062,175696.336422835,0.0,1.0
2004-01-09,17.97,18.5,17.95,18.17,119700,14.758822254321,15.1941130609315,14.742396186147,14.9230829360608,145743.946429753,0.0,1.0
2004-01-12,18.0,18.2,17.85,18.2,311500,14.783461356582,14.9477220383218,14.6602658452771,14.9477220383218,379275.182229472,0.0,1.0
2004-01-13,17.97,18.06,17.76,17.85,216200,14.758822254321,14.8327395611039,14.5863485384942,14.6602658452771,263240.110427005,0.0,1.0
2004-01-14,18.74,18.74,18.05,18.1,209000,15.3912258790192,15.3912258790192,14.8245265270169,14.8655916974519,254473.557258299,0.0,1.0
2004-01-15,18.3,18.74,18.3,18.74,175300,15.0298523791917,15.3912258790192,15.0298523791917,15.3912258790192,213441.218121433,0.0,1.0
2004-01-16,18.1,18.74,18.1,18.37,150100,14.8655916974519,15.3912258790192,14.8655916974519,15.0873436178006,182758.282030959,0.0,1.0
2004-01-20,18.45,18.54,18.08,18.091,179400,15.1530478904965,15.2269651972794,14.8491656292779,14.8581999667736,218433.283120281,0.0,1.0
2004-01-21,18.01,18.27,18.0,18.25,168900,14.7916743906689,15.0052132769307,14.783461356582,14.9887872087567,205648.726415917,0.0,1.0
2004-01-22,17.41,18.29,17.41,18.15,284300,14.2988923454495,15.0216393451047,14.2988923454495,14.9066568678868,346157.092481026,0.0,1.0
2004-01-23,17.03,17.45,16.97,17.4,437800,13.9867970501439,14.3317444817975,13.937518845622,14.2906793113626,533055.135730542,0.0,1.0
2004-01-26,17.03,17.2,16.9,16.96,298500,13.9867970501439,14.1264186296228,13.8800276070131,13.929305811535,363446.683452642,0.0,1.0
2004-01-27,16.53,17.15,16.41,17.15,255600,13.5761453457944,14.0853534591878,13.4775889367505,14.0853534591878,311212.637489097,0.0,1.0
2004-01-28,16.42,17.12,16.42,16.85,150000,13.4858019708375,14.0607143569268,13.4858019708375,13.8389624365781,182636.524348062,0.0,1.0
2004-01-29,16.91,17.0,16.42,16.85,138200,13.9169862604045,13.991056559839,13.5137146301503,13.8676060607815,167921.556885411,0.035,1.0
2004-01-30,16.65,16.93,16.55,16.86,165500,13.7030053953717,13.9334463269455,13.6207050626667,13.875836094052,201092.747210821,0.0,1.0
2004-02-02,16.83,17.1,16.26,16.34,170000,13.8511459942406,14.0733568925439,13.3820340978224,13.4478743639864,206560.525835889,0.0,1.0
2004-02-03,16.77,17.09,16.59,16.84,86700,13.8017657946176,14.0651268592734,13.6536251957487,13.8593760275111,105345.868176303,0.0,1.0
2004-02-04,16.1,16.98,16.1,16.98,134600,13.2503535654945,13.974596493298,13.2503535654945,13.974596493298,163547.333985357,0.0,1.0
2004-02-05,16.64,16.64,16.08,16.45,122900,13.6947753621012,13.6947753621012,13.2338934989535,13.5384047299618,149331.109560181,0.0,1.0
2004-02-06,17.41,17.41,16.5,16.72,120600,14.3284879239292,14.3284879239292,13.5795548963143,13.7606156282651,146536.467151813,0.0,1.0
2004-02-09,16.93,17.4,16.75,17.4,100500,13.9334463269455,14.3202578906587,13.7853057280766,14.3202578906587,122113.722626511,0.0,1.0
2004-02-10,17.17,17.17,16.8,16.92,112300,14.1309671254373,14.1309671254373,13.8264558944291,13.925216293675,136451.453243355,0.0,1.0
2004-02-11,17.19,17.25,16.9,16.91,126500,14.1474271919783,14.1968073916013,13.908756227134,13.9169862604045,153705.332460235,0.0,1.0
2004-02-12,17.02,17.19,16.77,16.92,126000,14.0075166263799,14.1474271919783,13.8017657946176,13.925216293675,153097.801501895,0.0,1.0
2004-02-13,16.79,17.69,16.69,17.22,171300,13.8182258611586,14.558928855503,13.7359255284537,14.1721172917898,208140.106327575,0.0,1.0
2004-02-17,17.08,17.3,16.9,17.25,166600,14.0568968260029,14.2379575579538,13.908756227134,14.1968073916013,202429.315319171,0.0,1.0
2004-02-18,16.75,17.19,16.7,17.09,67500,13.7853057280766,14.1474271919783,13.7441555617241,14.0651268592734,82016.6793760149,0.0,1.0
2004-02-19,16.6,17.0,16.55,16.74,103200,13.6618552290192,13.991056559839,13.6207050626667,13.7770756948061,125394.389801552,0.0,1.0
2004-02-20,16.94,17.15,16.48,16.56,155400,13.941676360216,14.1145070588964,13.5630948297733,13.6289350959372,188820.621852336,0.0,1.0
2004-02-23,16.77,17.06,16.75,16.75,139000,13.8017657946176,14.0404367594619,13.7853057280766,13.7853057280766,168893.606418756,0.0,1.0
2004-02-24,17.07,17.46,16.89,17.08,162100,14.0486667927324,14.3696380902817,13.9005261938635,14.0568968260029,196961.536694104,0.0,1.0
2004-02-25,17.19,17.19,16.8,17.1,172800,14.1474271919783,14.1474271919783,13.8264558944291,14.0733568925439,209962.699202598,0.0,1.0
2004-02-26,16.95,17.16,16.8,16.8,234400,13.9499063934865,14.1227370921668,13.8264558944291,13.8264558944291,284810.51327019,0.0,1.0
2004-02-27,17.1,17.38,16.83,16.85,249900,14.0733568925439,14.3037978241177,13.8511459942406,13.8676060607815,303643.972978757,0.0,1.0
2004-03-01,17.36,17.36,16.93,17.1,197300,14.2873377575767,14.2873377575767,13.9334463269455,14.0733568925439,239731.7161613,0.0,1.0
2004-03-02,16.74,17.24,16.69,17.01,130500,13.7770756948061,14.1885773583308,13.7359255284537,13.9992865931094,158565.580126962,0.0,1.0
2004-03-03,16.46,16.79,16.45,16.65,152900,13.5466347632323,13.8182258611586,13.5384047299618,13.7030053953717,185782.967060632,0.0,1.0
2004-03-04,16.74,16.96,15.59,15.98,263200,13.7770756948061,13.958136426757,12.8306218686994,13.1515931662486,319804.296470624,0.0,1.0
2004-03-05,16.75,16.91,16.44,16.79,71800,13.7853057280766,13.9169862604045,13.5301746966913,13.8182258611586,87241.4456177462,0.0,1.0
2004-03-08,16.83,16.95,16.71,16.74,202400,13.8511459942406,13.9499063934865,13.7523855949946,13.7770756948061,245928.531936376,0.0,1.0
2004-03-09,16.72,16.9,16.52,16.76,169600,13.7606156282651,13.908756227134,13.5960149628553,13.7935357613471,206074.501069217,0.0,1.0
2004-03-10,16.09,16.73,16.0,16.57,215000,13.242123532224,13.7688456615356,13.1680532327896,13.6371651292077,261238.312086567,0.0,1.0
2004-03-11,15.59,16.43,15.59,15.99,173600,12.8306218686994,13.5219446634208,12.8306218686994,13.1598231995191,210934.748735943,0.0,1.0
2004-03-12,16.15,16.3,15.56,15.56,135900,13.291503731847,13.4149542309044,12.8059317688879,12.8059317688879,165126.914477043,0.0,1.0
2004-03-15,15.58,16.19,15.56,16.05,267500,12.8223918354289,13.324423864929,12.8059317688879,13.2092033991421,325029.062712354,0.0,1.0
2004-03-16,15.32,15.85,15.32,15.85,218200,12.608410970396,13.0446027337322,12.608410970396,13.0446027337322,265126.510219948,0.0,1.0
2004-03-17,15.65,15.8,15.5,15.73,292600,12.8800020683223,13.0034525673797,12.7565515692649,12.9458423344863,355527.116821066,0.0,1.0
2004-03-18,15.37,15.82,15.37,15.6,153500,12.6495611367485,13.0199126339207,12.6495611367485,12.8388519019699,186512.004210641,0.0,1.0
2004-03-19,15.58,15.9,15.36,15.78,136200,12.8223918354289,13.0857529000847,12.641331103478,12.9869925008387,165491.433052047,0.0,1.0
2004-03-22,15.44,15.79,15.24,15.4,217400,12.707171369642,12.9952225341092,12.5425707042321,12.67425123656,264154.460686601,0.0,1.0
2004-03-23,15.9,15.93,15.35,15.65,141200,13.0857529000847,13.1104429998961,12.6331010702075,12.8800020683223,171566.742635456,0.0,1.0
2004-03-24,15.8,15.92,15.67,15.91,149500,13.0034525673797,13.1022129666257,12.8964621348633,13.0939829333552,181651.756543915,0.0,1.0
2004-03-25,16.06,16.06,15.81,15.91,243400,13.2174334324126,13.2174334324126,13.0116826006502,13.0939829333552,295746.070520325,0.0,1.0
2004-03-26,15.92,16.15,15.71,16.15,113800,13.1022129666257,13.291503731847,12.9293822679453,13.291503731847,138274.046118377,0.0,1.0
2004-03-29,16.1,16.12,15.51,15.51,161000,13.2503535654945,13.2668136320355,12.7647816025354,12.7647816025354,195624.968585754,0.0,1.0
2004-03-30,16.43,16.44,15.85,16.08,95700,13.5219446634208,13.5301746966913,13.0446027337322,13.2338934989535,116281.425426439,0.0,1.0
2004-03-31,15.9,16.67,15.9,16.24,201400,13.0857529000847,13.7194654619127,13.0857529000847,13.3655740312814,244713.470019694,0.0,1.0
2004-04-01,16.65,16.79,16.4,16.58,148400,13.7030053953717,13.8182258611586,13.4972545636093,13.6453951624782,180315.188435564,0.0,1.0
2004-04-02,16.86,16.86,16.45,16.85,156600,13.875836094052,13.875836094052,13.5384047299618,13.8676060607815,190278.696152355,0.0,1.0
2004-04-05,17.0,17.0,16.56,16.56,109700,13.991056559839,13.991056559839,13.6289350959372,13.6289350959372,133292.292259982,0.0,1.0
2004-04-06,16.7,16.99,16.68,16.87,208300,13.7441555617241,13.9828265265685,13.7276954951832,13.8840661273225,253097.397244799,0.0,1.0
2004-04-07,16.42,16.88,16.35,16.5,128600,13.5137146301503,13.892296160593,13.4561043972569,13.5795548963143,156256.962485267,0.0,1.0
2004-04-08,16.38,16.88,16.36,16.75,205300,13.4807944970684,13.892296160593,13.4643344305274,13.7853057280766,249452.211494752,0.0,1.0
2004-04-12,16.75,16.87,16.3,16.75,169400,13.7853057280766,13.8840661273225,13.4149542309044,13.7853057280766,205831.48868588,0.0,1.0
2004-04-13,16.4,16.81,16.34,16.81,268600,13.4972545636093,13.8346859276996,13.4478743639864,13.8346859276996,326365.630820706,0.0,1.0
2004-04-14,16.6,16.69,16.32,16.55,243500,13.6618552290192,13.7359255284537,13.4314142974454,13.6207050626667,295867.576711994,0.0,1.0
2004-04-15,16.32,16.74,16.23,16.3,153700,13.4314142974454,13.7770756948061,13.357343998011,13.4149542309044,186755.016593977,0.0,1.0
2004-04-16,16.45,16.75,16.2,16.61,143600,13.5384047299618,13.7853057280766,13.3326538981995,13.6700852622897,174482.891235492,0.0,1.0
2004-04-19,16.35,16.59,16.11,16.37,175400,13.4561043972569,13.6536251957487,13.258583598765,13.4725644637979,213121.86018597,0.0,1.0
2004-04-20,16.36,16.94,16.35,16.43,186200,13.4643344305274,13.941676360216,13.4561043972569,13.5219446634208,226244.528886132,0.0,1.0
2004-04-21,16.76,16.97,16.25,16.321,82600,13.7935357613471,13.9663664600275,13.3738040645519,13.4322373007724,100364.114317909,0.0,1.0
2004-04-22,17.01,17.09,16.67,16.85,99200,13.9992865931094,14.0651268592734,13.7194654619127,13.8676060607815,120534.142134825,0.0,1.0
2004-04-23,16.93,17.14,16.74,17.04,76000,13.9334463269455,14.1062770256259,13.7770756948061,14.0239766929209,92344.7056678092,0.0,1.0
2004-04-26,17.15,17.28,16.8,16.85,135700,14.1145070588964,14.2214974914128,13.8264558944291,13.8676060607815,164883.902093706,0.0,1.0
2004-04-27,17.21,17.5,16.99,16.99,184700,14.1638872585193,14.4025582233636,13.9828265265685,13.9828265265685,224421.93601111,0.0,1.0
2004-04-28,16.7,17.3,16.68,17.21,135600,13.7441555617241,14.2379575579538,13.7276954951832,14.1638872585193,164762.395902039,0.0,1.0
2004-04-29,16.5778,17.15,16.5,16.9,117100,13.6723896716054,14.1443064138808,13.6082248296812,13.9381211891887,141983.985727936,0.035,1.0
2004-04-30,16.56,16.95,16.38,16.83,135100,13.6577092836074,13.9793582341271,13.509255921829,13.8803893262749,163809.021962801,0.0,1.0
2004-05-03,16.96,17.1,16.51,16.6,184300,13.9876056431148,14.1030693689424,13.6164722386689,13.6906989195581,223464.121004769,0.0,1.0
2004-05-04,16.93,17.25,16.44,16.95,127100,13.9628634161517,14.2267805037577,13.5587403757551,13.9793582341271,154109.005858417,0.0,1.0
2004-05-05,16.81,17.25,16.81,16.85,62400,13.8638945082995,14.2267805037577,13.8638945082995,13.8968841442502,75660.125614203,0.0,1.0
2004-05-06,16.53,16.92,16.5,16.76,158200,13.6329670566443,13.954616007164,13.6082248296812,13.8226574633611,191817.818464214,0.0,1.0
2004-05-07,16.31,16.81,16.27,16.35,232700,13.4515240589152,13.8638945082995,13.4185344229645,13.484513694866,282149.218436299,0.0,1.0
2004-05-10,16.27,16.63,16.02,16.26,145300,13.4185344229645,13.7154411465212,13.2123491982723,13.4102870139768,176176.542495892,0.0,1.0
2004-05-11,16.52,16.606,16.18,16.57,142700,13.6247196476566,13.6956473649507,13.3443077420753,13.665956692595,173024.037261968,0.0,1.0
2004-05-12,16.05,16.69,15.84,16.35,271000,13.2370914252354,13.7649256004473,13.063895836494,13.484513694866,328588.045536042,0.0,1.0
2004-05-13,15.76,16.4,15.76,16.16,101400,12.9979165645925,13.5257507398044,12.9979165645925,13.3278129240999,122947.70412308,0.0,1.0
2004-05-14,15.61,15.97,15.47,15.72,181200,12.8742054297772,13.1711121533339,12.7587417039496,12.9649269286418,219705.364764321,0.0,1.0
2004-05-17,15.35,15.81,15.1,15.3,287200,12.6597727960974,13.0391536095309,12.4535875714053,12.618535751159,348230.578147422,0.0,1.0
2004-05-18,15.33,15.67,15.21,15.64,227800,12.643277978122,12.9236898837033,12.5443090702698,12.8989476567403,276207.958572364,0.0,1.0
2004-05-19,15.29,16.1,15.25,15.55,193700,12.6102883421713,13.2783284701738,12.5772987062205,12.8247209758511,234861.639927422,0.0,1.0
2004-05-20,15.3,15.44,15.19,15.29,207900,12.618535751159,12.7339994769866,12.5278142522944,12.6102883421713,252079.168512705,0.0,1.0
2004-05-21,15.16,15.5,15.0,15.5,332800,12.5030720253314,12.7834839309127,12.3711134815284,12.7834839309127,403520.669942415,0.0,1.0
2004-05-24,15.76,15.76,15.25,15.25,175700,12.9979165645925,12.9979165645925,12.5772987062205,12.5772987062205,213036.603692556,0.0,1.0
2004-05-25,16.4,16.4,15.46,15.57,241400,13.5257507398044,13.5257507398044,12.7504942949619,12.8412157938265,292697.985949817,0.0,1.0
2004-05-26,16.63,16.67,16.138,16.3,208800,13.7154411465212,13.7484307824719,13.309668624327,13.4432766499275,253170.420324448,0.0,1.0
2004-05-27,16.48,16.85,16.19,16.47,110000,13.5917300117059,13.8968841442502,13.352555151063,13.5834826027182,133375.221435294,0.0,1.0
2004-05-28,16.31,16.7,16.16,16.23,89000,13.4515240589152,13.773173009435,13.3278129240999,13.3855447870137,107912.679161283,0.0,1.0
2004-06-01,16.29,16.49,15.93,15.95,150500,13.4350292409398,13.5999774206936,13.1381225173832,13.1546173353585,182481.552963744,0.0,1.0
2004-06-02,16.54,16.54,16.24,16.49,144800,13.641214465632,13.641214465632,13.3937921960014,13.5999774206936,175570.291489368,0.0,1.0
2004-06-03,16.38,16.6,16.15,16.28,236400,13.509255921829,13.6906989195581,13.3195655151123,13.4267818319522,286635.475884577,0.0,1.0
2004-06-04,16.28,16.88,16.24,16.6,100100,13.4267818319522,13.9216263712133,13.3937921960014,13.6906989195581,121371.451506117,0.0,1.0
2004-06-07,17.0,17.07,16.2,16.64,100300,14.0205952790655,14.0783271419793,13.3608025600507,13.7236885555088,121613.951908727,0.0,1.0
2004-06-08,17.0,17.01,16.758,16.861,71200,14.0205952790655,14.0288426880532,13.8210079815635,13.9059562941367,86330.1433290267,0.0,1.0
2004-06-09,16.6,17.0,16.6,16.8,65600,13.6906989195581,14.0205952790655,13.6906989195581,13.8556470993118,79540.1320559571,0.0,1.0
2004-06-10,16.94,17.0,16.1,16.29,346300,13.9711108251394,14.0205952790655,13.2783284701738,13.4350292409398,419889.447118566,0.0,1.0
2004-06-14,16.46,16.97,16.43,16.97,246700,13.5752351937305,13.9958530521025,13.5504929667674,13.9958530521025,299124.246618973,0.0,1.0
2004-06-15,16.92,17.07,16.63,16.65,155700,13.954616007164,14.0783271419793,13.7154411465212,13.7319359644965,188786.563431594,0.0,1.0
2004-06-16,16.81,17.1,16.79,16.79,150100,13.8638945082995,14.1030693689424,13.8473996903241,13.8473996903241,181996.552158524,0.0,1.0
2004-06-17,17.43,17.47,16.56,17.05,314600,14.375233865536,14.4082235014868,13.6577092836074,14.061832324004,381453.133304941,0.0,1.0
2004-06-18,17.1,17.19,16.83,17.15,399000,14.1030693689424,14.1772960498316,13.8803893262749,14.1443064138808,483788.303206202,0.0,1.0
2004-06-21,17.17,17.25,16.86,17.03,314700,14.1608012318562,14.2267805037577,13.9051315532379,14.0453375060286,381574.383506245,0.0,1.0
2004-06-22,16.98,17.17,16.7,17.17,154300,14.0041004610902,14.1608012318562,13.773173009435,14.1608012318562,187089.060613325,0.0,1.0
2004-06-23,17.33,17.45,16.84,16.85,143300,14.2927597756592,14.3917286835114,13.8886367352626,13.8968841442502,173751.538469796,0.0,1.0
2004-06-24,17.49,17.69,17.28,17.44,238700,14.4247183194621,14.5896664992158,14.2515227307207,14.3834812745237,289424.230514588,0.0,1.0
2004-06-25,17.75,17.76,17.2,17.42,444000,14.6391509531419,14.6473983621296,14.1855434588192,14.3669864565483,538350.89379337,0.0,1.0
2004-06-28,17.87,18.0,17.46,17.75,180600,14.7381198609942,14.8453361778341,14.3999760924991,14.6391509531419,218977.863556491,0.0,1.0
2004-06-29,17.95,18.0,17.7,17.92,202500,14.8040991328957,14.8453361778341,14.5979139082035,14.7793569059326,245531.657642245,0.0,1.0
2004-06-30,18.3,18.3,17.72,18.0,307700,15.0927584474647,15.0927584474647,14.6144087261789,14.8453361778341,373086.869414907,0.0,1.0
2004-07-01,17.82,18.33,17.65,18.09,206900,14.6968828160557,15.1175006744277,14.5566768632651,14.9195628587233,250866.666499658,0.0,1.0
2004-07-02,18.43,18.43,17.82,17.82,181900,15.1999747643046,15.1999747643046,14.6968828160557,14.6968828160557,220554.116173454,0.0,1.0
2004-07-06,18.25,18.46,17.99,18.46,151200,15.0515214025262,15.2247169912676,14.8370887688464,15.2247169912676,183330.304372877,0.0,1.0
2004-07-07,17.76,18.41,17.61,18.18,102400,14.6473983621296,15.1834799463292,14.5236872273143,14.9937895396124,124160.206136128,0.0,1.0
2004-07-08,17.13,18.3,17.07,17.6,191400,14.1278115959054,15.0927584474647,14.0783271419793,14.5154398183267,232072.885297412,0.0,1.0
2004-07-09,17.22,17.44,16.97,17.02,130500,14.2020382767946,14.3834812745237,13.9958530521025,14.0370900970409,158231.512702781,0.0,1.0
2004-07-12,16.95,17.33,16.9,17.33,192800,13.9793582341271,14.2927597756592,13.9381211891887,14.2927597756592,233770.388115679,0.0,1.0
2004-07-13,17.35,17.5,16.9,16.9,127200,14.3092545936345,14.4329657284498,13.9381211891887,13.9381211891887,154230.256059722,0.0,1.0
2004-07-14,16.95,17.4,16.85,17.14,163800,13.9793582341271,14.350491638573,13.8968841442502,14.1360590048931,198607.829737283,0.0,1.0
2004-07-15,17.13,17.25,16.9,16.95,88900,14.1278115959054,14.2267805037577,13.9381211891887,13.9793582341271,107791.428959979,0.0,1.0
2004-07-16,16.52,17.29,16.44,17.29,258500,13.6247196476566,14.2597701397084,13.5587403757551,14.2597701397084,313431.770372941,0.0,1.0
2004-07-19,16.7,16.96,16.43,16.53,103900,13.773173009435,13.9876056431148,13.5504929667674,13.6329670566443,125978.9591557,0.0,1.0
2004-07-20,17.26,17.27,16.52,16.55,212900,14.2350279127454,14.243275321733,13.6247196476566,13.6494618746197,258141.678577945,0.0,1.0
2004-07-21,16.85,17.5,16.6,17.5,281400,13.8968841442502,14.4329657284498,13.6906989195581,14.4329657284498,341198.066471744,0.0,1.0
2004-07-22,16.1,16.84,16.07,16.74,277600,13.2783284701738,13.8886367352626,13.2535862432108,13.8061626453857,336590.55882216,0.0,1.0
2004-07-23,16.07,16.39,16.0,16.2,100300,13.2535862432108,13.5175033308167,13.195854380297,13.3608025600507,121613.951908727,0.0,1.0
2004-07-26,16.12,16.22,15.81,16.01,174100,13.2948232881492,13.3772973780261,13.0391536095309,13.2041017892847,211096.600471679,0.0,1.0
2004-07-27,16.39,16.51,16.08,16.16,104800,13.5175033308167,13.6164722386689,13.2618336521985,13.3278129240999,127070.210967444,0.0,1.0
2004-07-28,16.26,16.49,15.83,16.35,132500,13.4102870139768,13.5999774206936,13.0556484275063,13.484513694866,160656.516728877,0.0,1.0
2004-07-29,16.47,16.51,16.14,16.23,84700,13.6164722386689,13.6495419951684,13.3436467475481,13.4180536996719,102450.104222911,0.04,1.0
2004-07-30,16.18,16.43,16.09,16.22,89600,13.3767165040476,13.5834024821694,13.3023095519237,13.4097862605471,108376.969756467,0.0,1.0
2004-08-02,16.52,16.52,15.87,16.02,73100,13.6578094342933,13.6578094342933,13.1204258911764,13.2444374780496,88419.1572455108,0.0,1.0
2004-08-03,16.08,16.6,15.92,16.6,174000,13.2940421127988,13.7239489472923,13.1617630868008,13.7239489472923,210464.204660997,0.0,1.0
2004-08-04,16.34,16.6,15.85,15.91,152300,13.5089955300456,13.7239489472923,13.1038910129267,13.1534956476759,184216.657298102,0.0,1.0
2004-08-05,15.78,16.14,15.75,16.06,166700,13.0460189390526,13.3436467475481,13.0212166216779,13.2775072345491,201634.384580391,0.0,1.0
2004-08-06,15.6,15.87,15.5,15.64,158600,12.8972050348048,13.1204258911764,12.8145306435561,12.9302747913043,191836.912984104,0.0,1.0
2004-08-09,15.81,15.88,15.57,15.72,186000,13.0708212564272,13.1286933303013,12.8724027174302,12.9964143043033,224978.977396238,0.0,1.0
2004-08-10,16.21,16.25,15.85,15.85,90200,13.4015188214222,13.4345885779217,13.1038910129267,13.1038910129267,109102.708393229,0.0,1.0
2004-08-11,16.19,16.3,15.69,15.99,117200,13.3849839431724,13.4759257735461,12.9716119869287,13.2196351606749,141760.947047522,0.0,1.0
2004-08-12,15.92,16.29,15.79,15.9,80600,13.1617630868008,13.4676583344212,13.0542863781774,13.1452282085511,97490.8902050366,0.0,1.0
2004-08-13,15.96,16.2,15.82,16.2,45900,13.1948328433003,13.3932513822973,13.0790886955521,13.3932513822973,55519.0057122975,0.0,1.0
2004-08-16,16.46,16.46,15.79,15.98,111700,13.6082047995441,13.6082047995441,13.0542863781774,13.2113677215501,135108.342877203,0.0,1.0
2004-08-17,16.47,16.94,16.31,16.63,82300,13.6164722386689,14.0050418775381,13.4841932126709,13.7487512646669,99547.1496758625,0.0,1.0
2004-08-18,17.05,17.06,16.31,16.32,165100,14.0959837079117,14.1042511470366,13.4841932126709,13.4924606517958,199699.081549026,0.0,1.0
2004-08-19,16.83,17.03,16.53,16.83,105800,13.9141000471644,14.0794488296619,13.6660768734182,13.9141000471644,127971.912949043,0.0,1.0
2004-08-20,17.41,17.41,16.57,16.91,116700,14.3936115164072,14.3936115164072,13.6991466299177,13.9802395601634,141156.16485022,0.0,1.0
2004-08-23,16.61,17.5,16.61,17.25,117200,13.7322163864172,14.468018468531,13.7322163864172,14.2613324904092,141760.947047522,0.0,1.0
2004-08-24,16.73,17.09,16.5,16.77,116600,13.8314256559157,14.1290534644112,13.6412745560436,13.8644954124152,141035.20841076,0.0,1.0
2004-08-25,17.2,17.2,16.47,16.64,107700,14.2199952947848,14.2199952947848,13.6164722386689,13.7570187037918,130270.085298789,0.0,1.0
2004-08-26,16.57,17.25,16.49,17.02,131900,13.6991466299177,14.2613324904092,13.6330071169187,14.0711813905371,159541.543648192,0.0,1.0
2004-08-27,16.93,16.93,16.43,16.45,88800,13.9967744384132,13.9967744384132,13.5834024821694,13.5999373604192,107409.318240784,0.0,1.0
2004-08-30,16.42,16.97,16.42,16.87,77800,13.5751350430446,14.0298441949127,13.5751350430446,13.9471698036639,94104.1099001466,0.0,1.0
2004-08-31,16.51,16.78,16.07,16.42,123600,13.6495419951684,13.8727628515401,13.2857746736739,13.5751350430446,149502.159172984,0.0,1.0
2004-09-01,16.75,17.3,16.28,16.61,131900,13.8479605341654,14.3026696860335,13.4593908952963,13.7322163864172,159541.543648193,0.0,1.0
2004-09-02,17.65,17.71,16.93,16.93,152300,14.5920300554042,14.6416346901534,13.9967744384132,13.9967744384132,184216.657298102,0.0,1.0
2004-09-03,17.7,17.95,17.45,17.72,88300,14.6333672510285,14.8400532291504,14.4266812729067,14.6499021292783,106804.536043483,0.0,1.0
2004-09-07,17.84,17.95,17.48,17.71,88900,14.7491113987768,14.8400532291504,14.4514835902813,14.6416346901534,107530.274680245,0.0,1.0
2004-09-08,17.76,18.0,17.46,17.46,118300,14.6829718857778,14.8813904247748,14.4349487120315,14.4349487120315,143091.467881586,0.0,1.0
2004-09-09,17.99,18.0,17.52,17.93,121700,14.8731229856499,14.8813904247748,14.4845533467808,14.8235183509007,147203.986823238,0.0,1.0
2004-09-10,18.0,18.01,17.69,17.9,152000,14.8813904247748,14.8896578638997,14.6250998119037,14.798716033526,183853.787979721,0.0,1.0
2004-09-13,18.1,18.19,17.88,17.9,88600,14.9640648160235,15.0384717681474,14.7821811552763,14.798716033526,107167.405361864,0.0,1.0
2004-09-14,17.87,18.25,17.67,18.05,83700,14.7739137161514,15.0880764028967,14.6085649336539,14.9227276203992,101240.539828307,0.0,1.0
2004-09-15,17.76,18.04,17.68,18.0,82800,14.6829718857778,14.9144601812743,14.6168323727788,14.8813904247748,100151.931873164,0.0,1.0
2004-09-16,18.25,18.25,17.8,17.8,108200,15.0880764028967,15.0880764028967,14.7160416422773,14.7160416422773,130874.867496091,0.0,1.0
2004-09-17,18.27,18.79,17.77,18.44,266100,15.1046112811464,15.5345181156399,14.6912393249027,15.2451577462693,321865.085403973,0.0,1.0
2004-09-20,17.96,18.17,17.77,17.81,71700,14.8483206682753,15.0219368898977,14.6912393249027,14.7243090814022,86725.7670930659,0.0,1.0
2004-09-21,18.08,18.08,17.76,17.76,82300,14.9475299377738,14.9475299377738,14.6829718857778,14.6829718857778,99547.1496758622,0.0,1.0
2004-09-22,17.46,18.07,17.46,17.98,92200,14.4349487120315,14.9392624986489,14.4349487120315,14.864855546525,111521.837182437,0.0,1.0
2004-09-23,17.93,17.97,17.54,17.7,76300,14.8235183509007,14.8565881074002,14.5010882250305,14.6333672510285,92289.7633082415,0.0,1.0
2004-09-24,17.78,17.98,17.69,17.9,53400,14.6995067640275,14.864855546525,14.6250998119037,14.798716033526,64590.7386718234,0.0,1.0
2004-09-27,17.58,17.75,17.35,17.61,72800,14.53415798153,14.6747044466529,14.3440068816579,14.5589602989047,88056.28792713,0.0,1.0
2004-09-28,17.71,17.88,17.58,17.75,82800,14.6416346901534,14.7821811552763,14.53415798153,14.6747044466529,100151.931873164,0.0,1.0
2004-09-29,18.74,18.74,17.57,17.57,123700,15.4931809200155,15.4931809200155,14.5258905424052,14.5258905424052,149623.115612445,0.0,1.0
2004-09-30,18.59,18.74,18.3,18.47,199300,15.3691693331424,15.4931809200155,15.129413598521,15.2699600636439,241066.183844464,0.0,1.0
2004-10-01,18.83,18.84,18.47,18.74,141100,15.5675878721394,15.5758553112643,15.2699600636439,15.4931809200155,170669.536078544,0.0,1.0
2004-10-04,18.7,19.14,18.52,18.85,120800,15.460111163516,15.8238784850105,15.3112972592683,15.5841227503892,146115.378868095,0.0,1.0
2004-10-05,18.28,18.84,18.23,18.55,128800,15.1128787202713,15.5758553112643,15.0715415246469,15.3360995766429,155791.894024922,0.0,1.0
2004-10-06,18.38,18.43,18.04,18.15,283500,15.19555311152,15.2368903071444,14.9144601812743,15.0054020116479,342911.505870073,0.0,1.0
2004-10-07,17.91,18.53,17.91,18.14,80500,14.8069834726509,15.3195646983932,14.8069834726509,14.997134572523,97369.9337655762,0.0,1.0
2004-10-08,17.88,18.38,17.75,17.75,118300,14.7821811552763,15.19555311152,14.6747044466529,14.6747044466529,143091.467881586,0.0,1.0
2004-10-11,18.06,18.2,17.74,18.18,98300,14.930995059524,15.0467392072723,14.666437007528,15.0302043290225,118900.179989517,0.0,1.0
2004-10-12,18.2,18.26,17.7,17.75,81400,15.0467392072723,15.0963438420215,14.6333672510285,14.6747044466529,98458.5417207191,0.0,1.0
2004-10-13,17.68,18.48,17.68,18.28,117600,14.6168323727788,15.2782275027688,14.6168323727788,15.1128787202713,142244.772805363,0.0,1.0
2004-10-14,17.15,17.89,17.15,17.62,95700,14.1786580991604,14.7904485944012,14.1786580991604,14.5672277380295,115755.312563548,0.0,1.0
2004-10-15,17.61,17.75,17.22,17.31,113600,14.5589602989047,14.6747044466529,14.2365301730345,14.3109371251584,137406.515226949,0.0,1.0
2004-10-18,17.37,17.7,17.01,17.59,116500,14.3605417599077,14.6333672510285,14.0629139514122,14.5424254206549,140914.251971299,0.0,1.0
2004-10-19,17.15,17.46,17.12,17.15,95100,14.1786580991604,14.4349487120315,14.1538557817858,14.1786580991604,115029.573926786,0.0,1.0
2004-10-20,17.36,17.47,17.14,17.2,88400,14.3522743207828,14.4432161511564,14.1703906600356,14.2199952947848,106925.492482943,0.0,1.0
2004-10-21,17.96,18.08,17.33,17.54,103900,14.8483206682753,14.9475299377738,14.3274720034082,14.5010882250305,125673.740599296,0.0,1.0
2004-10-22,17.25,18.05,17.17,17.71,73600,14.2613324904092,14.9227276203992,14.1951929774102,14.6416346901534,89023.9394428123,0.0,1.0
2004-10-25,17.16,17.7,17.1,17.1,139600,14.1869255382853,14.6333672510285,14.1373209035361,14.1373209035361,168855.189486639,0.0,1.0
2004-10-26,17.72,17.84,17.1,17.1,114600,14.6499021292783,14.7491113987768,14.1373209035361,14.1373209035361,138616.079621553,0.0,1.0
2004-10-27,18.35,18.35,17.31,17.88,156700,15.1707507941454,15.1707507941454,14.3109371251584,14.7821811552763,189538.740634358,0.0,1.0
2004-10-28,18.08,18.35,17.86,18.0,91800,14.9805996942733,15.2043144020971,14.7983136360465,14.9143138549181,110792.894401582,0.04,1.0
2004-10-29,17.8,18.25,17.67,18.02,111500,14.7485992565301,15.1214571029031,14.6408847675779,14.9308853147569,134568.711609765,0.0,1.0
2004-11-01,18.28,18.4,17.55,17.95,73500,15.1463142926613,15.2457430516941,14.5414560085451,14.8728852053211,88706.7291777375,0.0,1.0
2004-11-02,18.71,18.8,18.25,18.34,201900,15.5026006791954,15.57717224847,15.1214571029031,15.1960286721777,243671.95402701,0.0,1.0
2004-11-03,18.95,19.77,18.44,18.95,171000,15.701458197261,16.3808880506517,15.2788859713717,15.701458197261,206378.920944124,0.0,1.0
2004-11-04,18.96,19.08,18.64,18.87,135700,15.7097439271804,15.8091726862132,15.4446005697596,15.6351723579058,163775.55305332,0.0,1.0
2004-11-05,19.2,19.39,18.96,19.22,148900,15.908601445246,16.0660303137146,15.7097439271804,15.9251729050848,179706.557477076,0.0,1.0
2004-11-08,18.98,19.34,18.84,19.05,87500,15.7263153870192,16.0246016641176,15.6103151681476,15.784315496455,105603.249021116,0.0,1.0
2004-11-09,18.99,19.2,18.85,18.98,53500,15.7346011169386,15.908601445246,15.618600898067,15.7263153870192,64568.8436871968,0.0,1.0
2004-11-10,19.24,19.5,18.84,18.84,159500,15.9417443649236,16.1571733428279,15.6103151681476,15.6103151681476,192499.636787063,0.0,1.0
2004-11-11,19.9,19.92,19.17,19.17,141500,16.4886025396039,16.5051739994427,15.8837442554878,15.8837442554878,170775.539845577,0.0,1.0
2004-11-12,19.65,19.89,19.5,19.88,130800,16.2814592916189,16.4803168096845,16.1571733428279,16.4720310797651,157861.771108137,0.0,1.0
2004-11-15,19.345,19.7,19.09,19.65,127900,16.0287445290773,16.3228879412159,15.8174584161326,16.2814592916189,154361.777712008,0.0,1.0
2004-11-16,18.98,19.36,18.82,19.33,120600,15.7263153870192,16.0411731239564,15.5937437083088,16.0163159341982,145551.449507961,0.0,1.0
2004-11-17,19.49,19.72,19.21,19.28,102800,16.1488876129085,16.3394594010547,15.9168871751654,15.9748872846012,124068.73142138,0.0,1.0
2004-11-18,19.24,19.33,19.0,19.29,65000,15.9417443649236,16.0163159341982,15.742886846858,15.9831730145206,78448.1278442576,0.0,1.0
2004-11-19,18.73,19.19,18.7,19.01,109800,15.5191721390342,15.9003157153266,15.494314949276,15.7511725767774,132516.991343069,0.0,1.0
2004-11-22,19.55,19.6,18.82,18.82,173900,16.1986019924249,16.2400306420219,15.5937437083088,15.5937437083088,209878.914340253,0.0,1.0
2004-11-23,19.55,19.75,19.3,19.35,181400,16.1986019924249,16.3643165908129,15.99145874444,16.032887394037,218930.621399206,0.0,1.0
2004-11-24,19.4,19.5,19.36,19.5,90200,16.0743160436339,16.1571733428279,16.0411731239564,16.1571733428279,108861.86356234,0.0,1.0
2004-11-26,19.45,19.5997,19.35,19.53,15500,16.1157446932309,16.2397820701243,16.032887394037,16.1820305325861,18706.8612551692,0.0,1.0
2004-11-29,19.71,19.9,19.34,19.61,298700,16.3311736711353,16.4886025396039,16.0246016641176,16.2483163719413,360499.319801228,0.0,1.0
2004-11-30,19.37,19.82,19.31,19.44,179200,16.0494588538758,16.4223167002487,15.9997444743594,16.1074589633115,216275.453995245,0.0,1.0
2004-12-01,19.97,20.0,19.46,19.78,187200,16.5466026490397,16.5714598387979,16.1240304231503,16.3891737805711,225930.608191462,0.0,1.0
2004-12-02,19.73,20.0,19.56,19.75,165000,16.3477451309741,16.5714598387979,16.2068877223443,16.3643165908129,199137.555296962,0.0,1.0
2004-12-03,19.42,19.95,19.2,19.6,151900,16.0908875034728,16.5300311892009,15.908601445246,16.2400306420219,183327.240300657,0.0,1.0
2004-12-06,18.93,19.51,18.91,19.25,123300,15.6848867374222,16.1654590727473,15.6683152775834,15.950030094843,148810.064049184,0.0,1.0
2004-12-07,18.23,19.0,17.84,19.0,250600,15.1048856430643,15.742886846858,14.7817421762077,15.742886846858,302447.705196476,0.0,1.0
2004-12-08,17.95,18.51,17.3,18.12,496500,14.8728852053211,15.3368860808074,14.3343127605602,15.0137426139509,599223.007302677,0.0,1.0
2004-12-09,17.35,18.1,17.1,18.07,316900,14.3757414101572,14.9971711541121,14.1685981621722,14.9723139643539,382464.795597619,0.0,1.0
2004-12-10,17.46,17.79,16.68,17.17,356500,14.4668844392706,14.7403135266107,13.8205975055574,14.226598271608,430257.808868889,0.0,1.0
2004-12-13,17.65,17.77,17.16,17.68,172300,14.6243133077391,14.7237420667719,14.2183125416886,14.6491704974973,207947.88350101,0.0,1.0
2004-12-14,17.63,17.7,17.23,17.32,124600,14.6077418479003,14.6657419573361,14.2763126511244,14.350884220399,150379.02660607,0.0,1.0
2004-12-15,18.17,18.17,17.44,17.44,121800,15.0551712635479,15.0551712635479,14.4503129794318,14.4503129794318,146999.722637394,0.0,1.0
2004-12-16,17.59,18.03,17.43,17.98,171800,14.5745989282227,14.9391710446763,14.4420272495124,14.8977423950793,207344.436363747,0.0,1.0
2004-12-17,17.45,17.83,17.28,17.77,164800,14.4585987093512,14.7734564462883,14.3177413007214,14.7237420667719,198896.176442056,0.0,1.0
2004-12-20,17.23,17.7,17.13,17.7,139900,14.2763126511244,14.6657419573361,14.1934553519304,14.6657419573361,168844.509006333,0.0,1.0
2004-12-21,17.84,17.85,17.21,17.21,164400,14.7817421762077,14.7900279061271,14.2597411912856,14.2597411912856,198413.418732246,0.0,1.0
2004-12-22,18.03,18.16,17.63,17.88,145300,14.9391710446763,15.0468855336285,14.6077418479003,14.8148850958853,175361.738088779,0.0,1.0
2004-12-23,17.81,18.19,17.72,18.19,97900,14.7568849864495,15.0717427233867,14.6823134171749,15.0717427233867,118154.949476198,0.0,1.0
2004-12-27,17.6,18.25,17.57,18.2,150500,14.5828846581421,15.1214571029031,14.5580274683839,15.0800284533061,181637.58831632,0.0,1.0
2004-12-28,18.09,18.19,17.68,17.82,119400,14.9888854241927,15.0717427233867,14.6491704974973,14.7651707163689,144103.176378529,0.0,1.0
2004-12-29,17.98,18.21,17.9,17.94,69700,14.8977423950793,15.0883141832255,14.8314565557241,14.8645994754017,84120.5309345349,0.0,1.0
2004-12-30,18.06,18.26,17.89,17.89,74000,14.9640282344345,15.1297428328225,14.8231708258047,14.8231708258047,89310.1763150011,0.0,1.0
2004-12-31,18.15,18.31,17.78,17.78,98900,15.0385998037091,15.1711714824195,14.7320277966913,14.7320277966913,119361.843750724,0.0,1.0
2005-01-03,18.0,18.65,17.65,18.23,177900,14.9143138549181,15.452886299679,14.6243133077391,15.1048856430643,214706.491438361,0.0,1.0
2005-01-04,17.5,18.5,17.45,18.06,137500,14.5000273589482,15.328600350888,14.4585987093512,14.9640282344345,165947.962747468,0.0,1.0
2005-01-05,17.75,17.94,17.28,17.41,304700,14.7071706069331,14.8645994754017,14.3177413007214,14.4254557896736,367740.685448391,0.0,1.0
2005-01-06,17.94,18.08,17.4,17.94,205200,14.8645994754017,14.9805996942733,14.4171700597542,14.8645994754017,247654.705132949,0.0,1.0
2005-01-07,17.15,18.07,17.08,18.05,200200,14.2100268117692,14.9723139643539,14.1520267023334,14.9557425045151,241620.233760314,0.0,1.0
2005-01-10,17.38,17.65,17.04,17.16,110900,14.4005985999154,14.6243133077391,14.1188837826558,14.2183125416886,133844.575045049,0.0,1.0
2005-01-11,16.93,17.5,16.68,17.5,159900,14.0277407535424,14.5000273589482,13.8205975055574,14.5000273589482,192982.394496874,0.0,1.0
2005-01-12,17.0,17.11,15.98,17.1,377400,14.0857408629782,14.1768838920916,13.2405964111995,14.1685981621722,455481.899206506,0.0,1.0
2005-01-13,16.97,17.16,16.65,17.11,178900,14.06088367322,14.2183125416886,13.7957403157992,14.1768838920916,215913.385712888,0.0,1.0
2005-01-14,17.25,17.25,16.85,17.11,84300,14.2928841109632,14.2928841109632,13.9614549141872,14.1768838920916,101741.18734263,0.0,1.0
2005-01-18,17.58,17.81,17.0,17.0,142700,14.5663131983033,14.7568849864495,14.0857408629782,14.0857408629782,172223.812975009,0.0,1.0
2005-01-19,17.63,17.83,17.42,17.57,180800,14.6077418479003,14.7734564462883,14.433741519593,14.5580274683839,218206.48483449,0.0,1.0
2005-01-20,17.25,17.6,17.13,17.58,196500,14.2928841109632,14.5828846581421,14.1934553519304,14.5663131983033,237154.724944564,0.0,1.0
2005-01-21,17.09,17.48,16.59,17.09,180200,14.1603124322528,14.4834558991094,13.7460259362828,14.1603124322528,217482.348269773,0.0,1.0
2005-01-24,16.93,17.25,16.93,17.14,102200,14.0277407535424,14.2928841109632,14.0277407535424,14.2017410818498,123344.594856664,0.0,1.0
2005-01-25,16.93,17.21,16.52,16.75,162500,14.0277407535424,14.2597411912856,13.6880258268471,13.8785976149932,196120.319610645,0.0,1.0
2005-01-26,17.15,17.3,17.02,17.23,125600,14.2100268117692,14.3343127605602,14.102312322817,14.2763126511244,151585.920880596,0.0,1.0
2005-01-27,17.48,17.51,17.12,17.45,169300,14.4834558991094,14.5083130888676,14.185169622011,14.4585987093512,204327.200677428,0.0,1.0
2005-01-28,17.19,17.69,16.83,17.41,163700,14.2763126511244,14.691563164537,13.9773322814673,14.4590228770259,197109.930888097,0.04,1.0
2005-01-31,17.62,17.68,17.3,17.36,129600,14.6334280926592,14.6832581542687,14.3676677640751,14.4174978256847,156050.379004871,0.0,1.0
2005-02-01,17.43,17.5,17.15,17.36,257600,14.4756328975624,14.5337679694402,14.2430926100514,14.4174978256847,310174.210120794,0.0,1.0
2005-02-02,17.86,17.86,17.25,17.25,131600,14.8327483390972,14.8327483390972,14.3261427127339,14.3261427127339,158458.563866058,0.0,1.0
2005-02-03,17.85,17.85,17.52,17.59,153800,14.824443328829,14.824443328829,14.5503779899767,14.6085130618544,185189.415825225,0.0,1.0
2005-02-04,18.26,18.26,17.71,17.71,153600,15.1649487498273,15.1649487498273,14.7081731850735,14.7081731850735,184948.597339107,0.0,1.0
2005-02-07,18.25,18.35,17.88,18.11,184400,15.156643739559,15.2396938422416,14.8493583596337,15.0403735958035,222034.644201376,0.0,1.0
2005-02-08,18.52,18.58,18.05,18.05,94600,15.3808790168018,15.4307090784113,14.990543534194,14.990543534194,113907.143934112,0.0,1.0
2005-02-09,18.23,18.62,18.14,18.4,183300,15.1400337190225,15.4639291194843,15.0652886266083,15.2812188935828,220710.142527724,0.0,1.0
2005-02-10,18.29,18.45,18.12,18.45,153900,15.189863780632,15.3227439449241,15.0486786060718,15.3227439449241,185309.825068285,0.0,1.0
2005-02-11,18.246,18.5,18.06,18.07,200700,15.1533217354517,15.3642689962653,14.9988485444623,15.0071535547305,241661.350820045,0.0,1.0
2005-02-14,18.03,18.4,17.76,18.2,181600,14.9739335136575,15.2812188935828,14.7496982364147,15.1151186882178,218663.185395715,0.0,1.0
2005-02-15,18.35,18.5,17.82,17.82,223200,15.2396938422416,15.3642689962653,14.7995282980242,14.7995282980242,268753.430508389,0.0,1.0
2005-02-16,18.3,18.71,18.23,18.23,250000,15.1981687909003,15.5386742118986,15.1400337190225,15.1400337190225,301023.107648286,0.0,1.0
2005-02-17,17.82,18.52,17.804,18.52,143800,14.7995282980242,15.3808790168018,14.786240281595,15.3808790168018,173148.491519294,0.0,1.0
2005-02-18,17.83,18.15,17.7,18.08,84100,14.8078333082925,15.0735936368765,14.6998681748052,15.0154585649988,101264.173412883,0.0,1.0
2005-02-22,17.38,17.85,17.36,17.59,115900,14.4341078462212,14.824443328829,14.4174978256847,14.6085130618544,139554.312705745,0.0,1.0
2005-02-23,17.54,18.0,17.5,17.59,71100,14.5669880105132,14.9490184828528,14.5337679694402,14.6085130618544,85610.9718151724,0.0,1.0
2005-02-24,17.88,17.9,17.28,17.5,76900,14.8493583596337,14.8659683801702,14.3510577435386,14.5337679694402,92594.707912613,0.0,1.0
2005-02-25,18.24,18.24,17.7,17.7,103100,15.1483387292908,15.1483387292908,14.6998681748052,14.6998681748052,124141.929594153,0.0,1.0
2005-02-28,18.04,18.3,17.9,17.95,125400,14.9822385239258,15.1981687909003,14.8659683801702,14.9074934315115,150993.19079638,0.0,1.0
2005-03-01,18.24,18.47,17.99,18.3,106000,15.1483387292908,15.3393539654606,14.9407134725845,15.1981687909003,127633.797642873,0.0,1.0
2005-03-02,18.1,18.314,17.801,18.0,90700,15.0320685855353,15.2097958052758,14.7837487785145,14.9490184828528,109211.183454798,0.0,1.0
2005-03-03,17.61,18.21,17.5,18.21,165300,14.6251230823909,15.123423698486,14.5337679694402,15.123423698486,199036.478777047,0.0,1.0
2005-03-04,18.0,18.06,17.54,17.79,127300,14.9490184828528,14.9988485444623,14.5669880105132,14.7746132672195,153280.966414507,0.0,1.0
2005-03-07,17.72,17.98,17.67,17.83,85000,14.7164781953417,14.9324084623162,14.6749531440005,14.8078333082925,102347.856600417,0.0,1.0
2005-03-08,17.72,17.9,17.7,17.72,241200,14.7164781953417,14.8659683801702,14.6998681748052,14.7164781953417,290427.094259066,0.0,1.0
2005-03-09,18.86,19.67,17.7,17.97,440500,15.6632493659224,16.3359551976508,14.6998681748052,14.924103452048,530402.715676279,0.0,1.0
2005-03-10,18.03,19.05,18.02,19.0,247300,14.9739335136575,15.8210445610192,14.9656285033893,15.7795195096779,297772.058085685,0.0,1.0
2005-03-11,17.88,18.29,17.74,17.97,139300,14.8493583596337,15.189863780632,14.7330882158782,14.924103452048,167730.075581625,0.0,1.0
2005-03-14,18.04,18.26,17.75,17.75,133100,14.9822385239258,15.1649487498273,14.7413932261465,14.7413932261465,160264.702511947,0.0,1.0
2005-03-15,17.83,18.61,17.78,18.37,151400,14.8078333082925,15.4556241092161,14.7663082569512,15.2563038627781,182299.593991802,0.0,1.0
2005-03-16,18.05,18.06,17.66,17.73,152600,14.990543534194,14.9988485444623,14.6666481337322,14.72478320561,183744.504908514,0.0,1.0
2005-03-17,18.06,18.15,17.64,18.1,94600,14.9988485444623,15.0735936368765,14.6500381131957,15.0320685855353,113907.143934111,0.0,1.0
2005-03-18,18.25,18.25,17.71,17.89,344200,15.156643739559,15.156643739559,14.7081731850735,14.857663369902,414448.614610161,0.0,1.0
2005-03-21,18.17,18.33,17.83,18.33,75100,15.090203657413,15.2230838217051,14.8078333082925,15.2230838217051,90427.3415375453,0.0,1.0
2005-03-22,17.9,18.74,17.73,18.02,157000,14.8659683801702,15.5635892427034,14.72478320561,14.9656285033893,189042.511603124,0.0,1.0
2005-03-23,17.68,18.24,17.6,17.84,101300,14.6832581542687,15.1483387292908,14.6168180721227,14.8161383185607,121974.563219085,0.0,1.0
2005-03-24,18.05,18.47,17.61,17.61,100100,14.990543534194,15.3393539654606,14.6251230823909,14.6251230823909,120529.652302374,0.0,1.0
2005-03-28,18.04,18.45,17.98,18.06,90000,14.9822385239258,15.3227439449241,14.9324084623162,14.9988485444623,108368.318753383,0.0,1.0
2005-03-29,17.75,18.48,17.7,18.189,166100,14.7413932261465,15.3476589757288,14.6998681748052,15.1059831769227,199999.752721521,0.0,1.0
2005-03-30,18.14,18.29,17.75,17.93,121100,15.0652886266083,15.189863780632,14.7413932261465,14.890883410975,145815.593344829,0.0,1.0
2005-03-31,17.97,18.23,17.54,17.96,209000,14.924103452048,15.1400337190225,14.5669880105132,14.9157984417797,251655.317993967,0.0,1.0
2005-04-01,17.58,18.16,17.42,18.16,150400,14.6002080515862,15.0818986471448,14.4673278872942,15.0818986471448,181095.501561209,0.0,1.0
2005-04-04,18.04,18.11,17.46,17.51,90400,14.9822385239258,15.0403735958035,14.5005479283672,14.5420729797084,108849.95572562,0.0,1.0
2005-04-05,17.89,18.01,17.62,17.88,148500,14.857663369902,14.957323493121,14.6334280926592,14.8493583596337,178807.725943082,0.0,1.0
2005-04-06,17.83,18.04,17.79,18.0,174000,14.8078333082925,14.9822385239258,14.7746132672195,14.9490184828528,209512.082923207,0.0,1.0
2005-04-07,17.87,18.05,17.55,17.65,104900,14.8410533493655,14.990543534194,14.5752930207814,14.6583431234639,126309.295969221,0.0,1.0
2005-04-08,17.58,17.96,17.57,17.85,84900,14.6002080515862,14.9157984417797,14.5919030413179,14.824443328829,102227.447357358,0.0,1.0
2005-04-11,17.48,18.0,17.438,17.73,80700,14.5171579489037,14.9490184828528,14.482276905777,14.72478320561,97170.2591488665,0.0,1.0
2005-04-12,17.89,17.95,17.27,17.38,99800,14.857663369902,14.9074934315115,14.3427527332704,14.4341078462212,120168.424573196,0.0,1.0
2005-04-13,17.61,17.98,17.55,17.87,74400,14.6251230823909,14.9324084623162,14.5752930207814,14.8410533493655,89584.4768361302,0.0,1.0
2005-04-14,17.23,17.8,17.23,17.59,104600,14.3095326921974,14.7829182774877,14.3095326921974,14.6085130618544,125948.068240043,0.0,1.0
2005-04-15,16.6,17.34,16.53,17.23,219300,13.7863170452975,14.4008878051481,13.7281819734198,14.3095326921974,264057.470029077,0.0,1.0
2005-04-18,17.09,17.11,16.6,16.71,206000,14.1932625484419,14.2098725689784,13.7863170452975,13.8776721582483,248043.040702187,0.0,1.0
2005-04-19,17.96,17.98,17.09,17.1,245000,14.9157984417797,14.9324084623162,14.1932625484419,14.2015675587101,295002.645495321,0.0,1.0
2005-04-20,17.1,17.83,16.96,17.81,168400,14.2015675587101,14.8078333082925,14.0852974149546,14.791223287756,202769.165311886,0.0,1.0
2005-04-21,17.8,17.9,17.1,17.1,164100,14.7829182774877,14.8659683801702,14.2015675587101,14.2015675587101,197591.567860335,0.0,1.0
2005-04-22,17.42,17.69,17.05,17.52,138700,14.4673278872942,14.691563164537,14.1600425073689,14.5503779899767,167007.620123269,0.0,1.0
2005-04-25,17.73,17.73,17.24,17.49,90400,14.72478320561,14.72478320561,14.3178377024656,14.5254629591719,108849.95572562,0.0,1.0
2005-04-26,17.15,17.91,17.15,17.51,139700,14.2430926100514,14.8742733904385,14.2430926100514,14.5420729797084,168211.712553862,0.0,1.0
2005-04-27,17.85,17.96,17.03,17.05,182900,14.824443328829,14.9157984417797,14.1434324868324,14.1600425073689,220228.505555486,0.0,1.0
2005-04-28,16.85,17.61,16.84,17.59,140300,14.0271623430768,14.6598414754649,14.0188376176507,14.6431920246126,168534.087093303,0.04,1.0
2005-04-29,16.88,17.03,16.61,17.0,130100,14.0521365193553,14.1770074007477,13.827368932849,14.1520332244692,156281.430725863,0.0,1.0
2005-05-02,17.14,17.16,16.82,16.945,101100,14.2685793804354,14.2852288312877,14.0021881667984,14.1062472346253,121445.446936086,0.0,1.0
2005-05-03,16.98,17.5,16.76,17.18,215700,14.1353837736169,14.5682694957771,13.9522398142414,14.3018782821401,259107.644946723,0.0,1.0
2005-05-04,17.63,17.74,16.94,16.94,126900,14.6764909263172,14.7680629060049,14.1020848719123,14.1020848719123,152437.460100784,0.0,1.0
2005-05-05,17.42,17.84,17.2,17.62,91300,14.5016716923679,14.8513101602665,14.3185277329924,14.668166200891,109673.286896782,0.0,1.0
2005-05-06,17.26,17.63,17.17,17.59,105400,14.3684760855493,14.6764909263172,14.2935535567139,14.6431920246126,126610.782463536,0.0,1.0
2005-05-09,17.69,17.75,17.28,17.35,112900,14.7264392788741,14.7763876314311,14.3851255364016,14.4433986143848,135620.088616065,0.0,1.0
2005-05-10,17.64,17.9,17.34,17.7,103600,14.6848156517433,14.9012585128235,14.4350738889586,14.7347640043003,124448.548986929,0.0,1.0
2005-05-11,17.62,17.83,17.392,17.83,80500,14.668166200891,14.8429854348403,14.4783624611746,14.8429854348403,96699.8860371408,0.0,1.0
2005-05-12,17.09,17.74,17.09,17.72,134800,14.2269557533046,14.7680629060049,14.2269557533046,14.7514134551526,161927.262581448,0.0,1.0
2005-05-13,17.15,17.42,16.76,17.38,117300,14.2769041058616,14.5016716923679,13.9522398142414,14.4683727906632,140905.548225548,0.0,1.0
2005-05-16,17.78,17.88,17.01,17.35,260700,14.8013618077096,14.8846090619711,14.1603579498954,14.4433986143848,313163.481861894,0.0,1.0
2005-05-17,17.82,17.841,17.6,17.6,137400,14.8346607094142,14.8521426328091,14.6515167500387,14.6515167500387,165050.488714324,0.0,1.0
2005-05-18,18.4,18.4,17.8,17.9,151500,15.3174947841314,15.3174947841314,14.8180112585619,14.9012585128235,181987.984281078,0.0,1.0
2005-05-19,18.37,18.48,18.18,18.39,125200,15.2925206078529,15.3840925875406,15.1343508247559,15.3091700587052,150395.350706211,0.0,1.0
2005-05-20,18.39,18.6,18.19,18.36,108400,15.3091700587052,15.4839892926545,15.1426755501821,15.2841958824267,130214.504924547,0.0,1.0
2005-05-23,18.59,18.93,18.31,18.38,182400,15.4756645672284,15.7587052317178,15.242572255296,15.3008453332791,219106.325629496,0.0,1.0
2005-05-24,18.48,18.64,18.42,18.46,70300,15.3840925875406,15.5172881943592,15.3341442349837,15.3674431366883,84447.2296697019,0.0,1.0
2005-05-25,17.96,18.34,17.96,18.34,76400,14.9512068653804,15.2675464315744,14.9512068653804,15.2675464315744,91774.7986737584,0.0,1.0
2005-05-26,18.35,18.35,17.97,18.06,97100,15.2758711570006,15.2758711570006,14.9595315908066,15.034454119642,116640.483654737,0.0,1.0
2005-05-27,18.37,18.42,17.95,18.2,48100,15.2925206078529,15.3341442349837,14.9428821399542,15.1510002756082,57779.683458217,0.0,1.0
2005-05-31,18.04,18.39,17.94,18.27,115500,15.0178046687897,15.3091700587052,14.9345574145281,15.2092733535913,138743.314748941,0.0,1.0
2005-06-01,18.4,18.61,17.84,18.04,145400,15.3174947841314,15.4923140180807,14.8513101602665,15.0178046687897,174660.415277021,0.0,1.0
2005-06-02,18.35,18.54,18.17,18.4,81000,15.2758711570006,15.4340409400976,15.1260260993297,15.3174947841314,97300.5064473091,0.0,1.0
2005-06-03,18.13,18.48,18.02,18.33,64500,15.0927271976251,15.3840925875406,15.0011552179374,15.2592217061483,77480.0329117462,0.0,1.0
2005-06-06,18.7,18.74,18.07,18.1,103500,15.5672365469161,15.6005354486208,15.0427788450682,15.0677530213466,124328.424904895,0.0,1.0
2005-06-07,19.04,19.29,18.23,18.57,253400,15.8502772114055,16.0583953470595,15.1759744518867,15.4590151163761,304394.423873434,0.0,1.0
2005-06-08,18.87,19.0,18.751,18.98,209000,15.7087568791608,15.8169783097009,15.6096926465895,15.8003288588486,251059.331450465,0.0,1.0
2005-06-09,18.66,18.74,18.45,18.74,188000,15.5339376452115,15.6005354486208,15.3591184112622,15.6005354486208,225833.274223384,0.0,1.0
2005-06-10,18.22,18.59,18.2,18.52,127400,15.1676497264605,15.4756645672284,15.1510002756082,15.4173914892453,153038.080510953,0.0,1.0
2005-06-13,18.38,18.5,17.94,18.18,172700,15.3008453332791,15.400742038393,14.9345574145281,15.1343508247559,207454.289672225,0.0,1.0
2005-06-14,19.14,19.62,18.32,18.77,737900,15.9335244656671,16.3331112861227,15.2508969807221,15.6255096248992,886395.601326783,0.0,1.0
2005-06-15,20.4,20.67,19.2,19.2,583200,16.982439869363,17.2072074558693,15.983472818224,15.983472818224,700563.646420628,0.0,1.0
2005-06-16,19.76,20.42,19.49,20.25,328400,16.4496574420889,16.9990893202154,16.2248898555826,16.8575689879707,394487.485398721,0.0,1.0
2005-06-17,19.69,19.98,19.35,19.91,592200,16.3913843641058,16.6328014014644,16.1083436996164,16.5745283234813,711374.813803661,0.0,1.0
2005-06-20,19.7,19.77,19.5,19.65,263100,16.399709089532,16.4579821675151,16.2332145810088,16.3580854624012,316046.459830704,0.0,1.0
2005-06-21,20.49,20.63,19.66,19.85,336100,17.0573623981985,17.1739085541647,16.3664101878273,16.5245799709243,403737.039715316,0.0,1.0
2005-06-22,20.43,20.86,20.08,20.5,248100,17.0074140456415,17.3653772389663,16.716048655726,17.0656871236246,298027.847525647,0.0,1.0
2005-06-23,19.77,20.3,19.54,20.3,201700,16.4579821675151,16.8991926151015,16.2665134827134,16.8991926151015,242290.273462003,0.0,1.0
2005-06-24,19.62,19.77,19.23,19.72,327100,16.3331112861227,16.4579821675151,16.0084469945025,16.4163585403843,392925.872332282,0.0,1.0
2005-06-27,19.52,19.72,19.39,19.59,251100,16.2498640318611,16.4163585403843,16.1416426013211,16.3081371098442,301631.569986659,0.0,1.0
2005-06-28,19.76,20.0,19.38,19.45,169200,16.4496574420889,16.6494508523167,16.1333178758949,16.191590953878,203249.946801046,0.0,1.0
2005-06-29,20.01,20.16,19.79,19.85,163100,16.6577755777429,16.7826464591352,16.4746316183674,16.5245799709243,195922.377796989,0.0,1.0
2005-06-30,19.82,20.15,19.62,20.08,122600,16.4996057946459,16.7743217337091,16.3331112861227,16.716048655726,147272.124573334,0.0,1.0
2005-07-01,19.63,19.96,19.41,19.96,87000,16.3414360115489,16.6161519506121,16.1582920521734,16.6161519506121,104507.951369332,0.0,1.0
2005-07-05,20.68,20.74,19.56,19.56,217800,17.2155321812955,17.2654805338524,16.2831629335657,16.2831629335657,261630.250669431,0.0,1.0
2005-07-06,20.04,20.82,19.92,20.52,409700,16.6827497540213,17.3320783372617,16.5828530489074,17.0823365744769,492148.364092132,0.0,1.0
2005-07-07,19.98,20.22,19.49,19.89,342200,16.6328014014644,16.8325948116922,16.2248898555826,16.557878872629,411064.608719373,0.0,1.0
2005-07-08,20.45,20.5,19.91,20.03,306100,17.0240634964938,17.0656871236246,16.5745283234813,16.6744250285952,367699.815105203,0.0,1.0
2005-07-11,20.8,21.31,20.48,20.5,265400,17.3154288864094,17.7399898831435,17.0490376727723,17.0656871236246,318809.313717479,0.0,1.0
2005-07-12,20.68,20.91,20.59,20.91,131400,17.2155321812955,17.4070008660971,17.1406096524601,17.4070008660971,157843.043792301,0.0,1.0
2005-07-13,20.63,20.93,20.5,20.52,159600,17.1739085541647,17.4236503169494,17.0656871236246,17.0823365744769,191718.034925809,0.0,1.0
2005-07-14,20.87,21.19,20.7,21.0,215000,17.3737019643925,17.6400931780296,17.2321816321478,17.4819233949326,258266.776372487,0.0,1.0
2005-07-15,20.85,21.06,20.62,20.62,132300,17.3570525135402,17.5318717474895,17.1655838287385,17.1655838287385,158924.160530605,0.0,1.0
2005-07-18,21.18,21.53,20.81,20.81,292600,17.6317684526034,17.9231338425189,17.3237536118355,17.3237536118355,351483.06403065,0.0,1.0
2005-07-19,21.47,21.85,21.26,21.26,226700,17.873185489962,18.189525056156,17.6983662560127,17.6983662560127,272321.293970432,0.0,1.0
2005-07-20,22.0,22.0,21.17,21.38,146000,18.3143959375484,18.3143959375484,17.6234437271772,17.7982629611266,175381.159769224,0.0,1.0
2005-07-21,21.32,22.0,21.2,22.0,192300,17.7483146085696,18.3143959375484,17.6484179034557,18.3143959375484,230998.609750834,0.0,1.0
2005-07-22,21.78,21.84,21.09,21.22,151200,18.1312519781729,18.1812003307299,17.556845923768,17.665067354308,181627.612034977,0.0,1.0
2005-07-25,21.38,22.06,21.22,21.73,100300,17.7982629611266,18.3643442901053,17.665067354308,18.0896283510421,120484.454279816,0.0,1.0
2005-07-26,21.6,21.87,21.27,21.35,196600,17.9814069205021,18.2061745070083,17.7066909814388,17.7732887848481,236163.945278283,0.0,1.0
2005-07-27,21.68,21.83,21.44,21.65,120700,18.0480047239113,18.1728756053037,17.8482113136835,18.0230305476328,144989.767014694,0.0,1.0
2005-07-28,21.75,21.94,21.36,21.79,194900,18.1437390663121,18.3022360972362,17.8184030554679,18.1771068622962,233638.445995445,0.045,1.0
2005-07-29,21.76,21.9,21.5,21.9,183200,18.1520810153081,18.2688683012522,17.935190341412,18.2688683012522,219612.946671962,0.0,1.0
2005-08-01,21.9,22.21,21.79,21.8,179500,18.2688683012522,18.5274687201284,18.1771068622962,18.1854488112922,215177.532355989,0.0,1.0
2005-08-02,21.85,22.0,21.63,21.8,188900,18.2271585562722,18.3522877912123,18.0436356783601,18.1854488112922,226445.882239812,0.0,1.0
2005-08-03,21.5,21.8,21.36,21.8,118200,17.935190341412,18.1854488112922,17.8184030554679,18.1854488112922,141693.505985949,0.0,1.0
2005-08-04,20.89,21.4,20.85,21.4,209700,17.4263314526557,17.8517708514519,17.3929636566716,17.8517708514519,251380.103259336,0.0,1.0
2005-08-05,21.0,21.16,20.79,20.84,207000,17.5180928916117,17.6515640755478,17.3429119626956,17.3846217076756,248143.449569302,0.0,1.0
2005-08-08,20.97,21.22,20.88,20.95,165300,17.4930670446237,17.7016157695238,17.4179895036597,17.4763831466317,198155.13146766,0.0,1.0
2005-08-09,21.01,21.26,20.85,21.08,95100,17.5264348406077,17.7349835655079,17.3929636566716,17.5848284835798,114002.135526766,0.0,1.0
2005-08-10,21.07,21.3,20.87,21.12,162500,17.5764865345838,17.7683513614919,17.4096475546636,17.6181962795638,194798.601715031,0.0,1.0
2005-08-11,21.15,21.34,20.93,21.02,77100,17.6432221265518,17.8017191574759,17.4596992486397,17.5347767896037,92424.4442598704,0.0,1.0
2005-08-12,20.94,21.2,20.5,21.03,175000,17.4680411976357,17.6849318715318,17.1009954418114,17.5431187385997,209783.109539265,0.0,1.0
2005-08-15,20.91,21.0,20.5,20.91,170600,17.4430153506477,17.5180928916117,17.1009954418114,17.4430153506477,204508.562785135,0.0,1.0
2005-08-16,20.25,20.84,20.25,20.79,174900,16.8924467169113,17.3846217076756,16.8924467169113,17.3429119626956,209663.233476671,0.0,1.0
2005-08-17,20.3,20.7,20.11,20.13,368700,16.9341564618913,17.2678344217316,16.7756594309672,16.7923433289592,441983.042783584,0.0,1.0
2005-08-18,19.51,20.25,19.4,20.21,312200,16.2751424912069,16.8924467169113,16.1833810522508,16.8590789209273,374253.067418048,0.0,1.0
2005-08-19,19.47,19.73,19.41,19.41,143400,16.2417746952229,16.458665369119,16.1917230012468,16.1917230012468,171902.273759603,0.0,1.0
2005-08-22,19.58,19.72,19.33,19.54,208900,16.3335361341789,16.450323420123,16.1249874092788,16.3001683381949,250421.094758586,0.0,1.0
2005-08-23,19.69,19.83,19.34,19.58,177000,16.425297573135,16.5420848590791,16.1333293582748,16.3335361341789,212180.630791142,0.0,1.0
2005-08-24,19.89,20.07,19.58,19.67,228100,16.5921365530551,16.7422916349832,16.3335361341789,16.408613675143,273437.298776608,0.0,1.0
2005-08-25,19.95,20.18,19.8,19.93,178200,16.6421882470311,16.8340530739393,16.5170590120911,16.6255043490391,213619.143542269,0.0,1.0
2005-08-26,19.87,20.15,19.5,19.97,222200,16.5754526550631,16.8090272269512,16.2668005422109,16.6588721450231,266364.611083569,0.0,1.0
2005-08-29,20.38,20.41,19.56,19.8,175800,17.0008920538594,17.0259179008474,16.3168522361869,16.5170590120911,210742.118040016,0.0,1.0
2005-08-30,19.91,20.35,19.73,20.35,150700,16.6088204510471,16.9758662068714,16.458665369119,16.9758662068714,180653.226328956,0.0,1.0
2005-08-31,20.25,20.46,19.63,19.96,265700,16.8924467169113,17.0676276458274,16.375245879159,16.6505301960271,318510.698311901,0.0,1.0
2005-09-01,20.39,20.55,20.14,20.3,384900,17.0092340028554,17.1427051867915,16.8006852779552,16.9341564618913,461402.964923788,0.0,1.0
2005-09-02,20.0,20.47,19.47,20.43,297000,16.6838979920112,17.0759695948234,16.2417746952229,17.0426017988394,356031.90590378,0.0,1.0
2005-09-06,20.25,20.5,20.0,20.0,267500,16.8924467169113,17.1009954418114,16.6838979920112,16.6838979920112,320668.467438591,0.0,1.0
2005-09-07,20.53,21.82,19.95,21.61,1029400,17.1260212887995,18.2021327092842,16.6421882470311,18.0269517803681,1234004.18834125,0.0,1.0
2005-09-08,21.51,21.75,20.43,20.45,620600,17.943532290408,18.1437390663121,17.0426017988394,17.0592856968314,743950.844457531,0.0,1.0
2005-09-09,21.72,21.85,21.0,21.44,296100,18.1187132193241,18.2271585562722,17.5180928916117,17.885138647436,354953.021340437,0.0,1.0
2005-09-12,21.68,21.96,21.52,21.67,229500,18.0853454233401,18.3189199952283,17.951874239404,18.0770034743441,275115.563652922,0.0,1.0
2005-09-13,21.69,21.93,21.24,21.55,304700,18.0936873723361,18.2938941482402,17.7182996675159,17.976900086392,365262.362723509,0.0,1.0
2005-09-14,21.41,21.95,21.37,21.68,210400,17.860112800448,18.3105780462323,17.8267450044639,18.0853454233401,252219.235697493,0.0,1.0
2005-09-15,21.77,21.95,21.24,21.46,171300,18.1604229643041,18.3105780462323,17.7182996675159,17.901822545428,205347.695223292,0.0,1.0
2005-09-16,22.23,22.34,21.82,21.93,477700,18.5441526181204,18.6359140570765,18.2021327092842,18.2938941482402,572647.951010896,0.0,1.0
2005-09-19,22.11,22.65,22.03,22.15,254900,18.4440492301683,18.8945144759526,18.3773136382003,18.4774170261524,305564.083551764,0.0,1.0
2005-09-20,22.0,22.75,21.69,22.17,226800,18.3522877912123,18.9779339659127,18.0936873723361,18.4941009241444,271878.909962887,0.0,1.0
2005-09-21,21.7,21.97,21.58,21.95,506400,18.1020293213321,18.3272619442243,18.00192593338,18.3105780462323,607052.380975336,0.0,1.0
2005-09-22,21.87,22.08,21.25,21.65,265800,18.2438424542642,18.4190233831803,17.7266416165119,18.0603195763521,318630.574374495,0.0,1.0
2005-09-23,21.92,22.079,21.365,21.82,126900,18.2855521992442,18.4181891882807,17.8225740299659,18.2021327092842,152122.723431616,0.0,1.0
2005-09-26,21.92,22.47,21.3,22.0,287400,18.2855521992442,18.7443593940245,17.7683513614919,18.3522877912123,344523.803894771,0.0,1.0
2005-09-27,22.7,23.2,21.79,21.87,727300,18.9362242209327,19.3533216707329,18.1771068622962,18.2438424542642,871858.603245184,0.0,1.0
2005-09-28,22.9,23.2,22.43,22.78,328500,19.1030632008528,19.3533216707329,18.7109915980405,19.0029598129007,393792.865620848,0.0,1.0
2005-09-29,23.06,23.2,22.54,22.87,217200,19.2365343847889,19.3533216707329,18.8027530369966,19.0780373538648,260370.807953876,0.0,1.0
2005-09-30,23.2,23.25,23.0,23.0,236900,19.3533216707329,19.395031415713,19.1864826908128,19.1864826908128,283986.392284869,0.0,1.0
2005-10-03,23.02,23.3,22.77,23.16,384000,19.2031665888048,19.436741160693,18.9946178639047,19.3199538747489,460324.080360445,0.0,1.0
2005-10-04,22.94,23.3,22.89,23.04,717000,19.1364309968368,19.436741160693,19.0947212518568,19.2198504867969,859511.368798017,0.0,1.0
2005-10-05,21.99,23.06,21.95,23.06,405000,18.3439458422163,19.2365343847889,18.3105780462323,19.2365343847889,485498.053505155,0.0,1.0
2005-10-06,21.37,22.14,20.88,22.0,534900,17.8267450044639,18.4690750771564,17.4179895036597,18.3522877912123,641217.058814589,0.0,1.0
2005-10-07,21.46,21.62,21.26,21.43,272400,17.901822545428,18.0352937293641,17.7349835655079,17.87679669844,326542.39450569,0.0,1.0
2005-10-10,21.01,21.66,20.88,21.65,224200,17.5264348406077,18.0686615253481,17.4179895036597,18.0603195763521,268762.132335447,0.0,1.0
2005-10-11,20.9,21.27,20.87,21.0,374900,17.4346734016517,17.7433255145039,17.4096475546636,17.5180928916117,449415.358664402,0.0,1.0
2005-10-12,20.92,21.11,20.56,20.85,272200,17.4513572996437,17.6098543305678,17.1510471357875,17.3929636566716,326302.642380502,0.0,1.0
2005-10-13,20.72,21.0,20.29,20.87,283000,17.2845183197236,17.5180928916117,16.9258145128953,17.4096475546636,339249.257140639,0.0,1.0
2005-10-14,20.86,21.08,20.37,20.89,199600,17.4013056056676,17.5848284835798,16.9925501048634,17.4263314526557,239272.620937356,0.0,1.0
2005-10-17,20.66,20.85,20.19,20.81,226000,17.2344666257475,17.3929636566716,16.8423950229353,17.3595958606876,270919.901462137,0.0,1.0
2005-10-18,20.53,20.86,20.45,20.6,296200,17.1260212887995,17.4013056056676,17.0592856968314,17.1844149317715,355072.897403029,0.0,1.0
2005-10-19,21.1,21.1,20.32,20.42,310000,17.6015123815718,17.6015123815718,16.9508403598833,17.0342598498434,371615.794040983,0.0,1.0
2005-10-20,20.88,21.52,20.67,21.05,315700,17.4179895036597,17.951874239404,17.2428085747435,17.5598026365918,378448.729608833,0.0,1.0
2005-10-21,21.27,21.54,20.85,20.85,278900,17.7433255145039,17.968558137396,17.3929636566716,17.3929636566716,334334.338574291,0.0,1.0
2005-10-24,21.51,21.6,21.1,21.34,269200,17.943532290408,18.0186098313721,17.6015123815718,17.8017191574759,322706.360502687,0.0,1.0
2005-10-25,21.11,21.5,20.93,21.43,212200,17.6098543305678,17.935190341412,17.4596992486397,17.87679669844,254377.004824183,0.0,1.0
2005-10-26,20.97,21.27,20.83,21.04,188000,17.4930670446237,17.7433255145039,17.3762797586796,17.5514606875957,225366.997676467,0.0,1.0
2005-10-27,20.82,20.96,20.7,20.86,240500,17.3679378096836,17.4847250956277,17.2678344217316,17.4013056056676,288301.930538247,0.0,1.0
2005-10-28,21.06,21.09,20.62,20.73,273100,17.6056833560698,17.6307626770898,17.2378533144425,17.3298108248493,326683.485308572,0.045,1.0
2005-10-31,21.57,21.8,21.09,21.09,219300,18.0320318134105,18.2243066078975,17.6307626770898,17.6307626770898,262327.676046027,0.0,1.0
2005-11-01,21.86,22.03,21.19,21.45,222700,18.2744652499376,18.4165814023845,17.7143604138233,17.9317145293303,266394.771798678,0.0,1.0
2005-11-02,22.2,22.24,21.76,21.84,268300,18.5586975548314,18.5921366495248,18.1908675132041,18.2577457025909,320941.703069535,0.0,1.0
2005-11-03,22.19,22.65,22.17,22.36,219700,18.550337781158,18.934887370132,18.5336182338114,18.692453933605,262806.157899281,0.0,1.0
2005-11-04,21.56,22.31,21.46,22.16,195400,18.0236720397372,18.6506550652382,17.9400743030037,18.525258460138,233738.385314152,0.0,1.0
2005-11-07,21.84,21.97,21.49,21.67,305900,18.2577457025909,18.3664227603444,17.9651536240237,18.115629550144,365918.997275328,0.0,1.0
2005-11-08,22.17,22.28,21.65,21.71,209400,18.5336182338114,18.6255757442182,18.0989100027973,18.1490686448374,250485.250178011,0.0,1.0
2005-11-09,22.48,22.84,21.95,22.32,219700,18.7927712176851,19.0937230699256,18.3497032129977,18.6590148389116,262806.15789928,0.0,1.0
2005-11-10,23.0,23.0,22.2,22.5,178200,19.2274794486992,19.2274794486992,18.5586975548314,18.8094907650318,213163.665624268,0.0,1.0
2005-11-11,23.06,23.24,22.84,22.89,117400,19.2776380907393,19.4281140168595,19.0937230699256,19.1355219382924,140434.423929793,0.0,1.0
2005-11-14,23.05,23.25,22.85,23.08,146400,19.2692783170659,19.4364737905329,19.102082843599,19.294357638086,175124.358290645,0.0,1.0
2005-11-15,22.7,23.17,22.66,23.07,449300,18.9766862384988,19.3695956011461,18.9432471438054,19.2859978644126,537454.741666574,0.0,1.0
2005-11-16,22.4,22.86,22.36,22.71,148600,18.7258930282983,19.1104426172723,18.692453933605,18.9850460121721,177756.008483537,0.0,1.0
2005-11-17,23.05,23.09,22.26,22.5,123300,19.2692783170659,19.3027174117593,18.6088561968715,18.8094907650318,147492.031265277,0.0,1.0
2005-11-18,23.16,23.37,22.85,23.3,100100,19.3612358274728,19.536791074613,19.102082843599,19.4782726588996,119740.083776595,0.0,1.0
2005-11-21,22.97,23.29,22.85,23.28,254600,19.2024001276791,19.4699128852263,19.102082843599,19.4615531115529,304553.699595616,0.0,1.0
2005-11-22,22.95,23.234,22.88,22.93,257500,19.1856805803325,19.4230981526555,19.127162164619,19.1689610329858,308022.6930317,0.0,1.0
2005-11-23,22.9,23.08,22.83,22.9,256000,19.1438817119657,19.294357638086,19.0853632962523,19.1438817119657,306228.386082001,0.0,1.0
2005-11-25,23.03,23.04,22.78,22.98,45300,19.2525587697192,19.2609185433926,19.0435644278855,19.2107599013525,54188.0698809167,0.0,1.0
2005-11-28,22.76,23.09,22.61,23.03,219300,19.0268448805389,19.3027174117593,18.9014482754386,19.2525587697192,262327.676046026,0.0,1.0
2005-11-29,22.68,23.02,22.59,22.86,132300,18.9599666911521,19.2441989960459,18.8847287280919,19.1104426172723,158257.872963471,0.0,1.0
2005-11-30,22.97,23.02,22.6395,22.81,196700,19.2024001276791,19.2441989960459,18.926109607775,19.0686437489056,235293.451337226,0.0,1.0
2005-12-01,23.7,23.92,23.08,23.08,572000,19.8126636058335,19.9965786266472,19.294357638086,19.294357638086,684229.050151972,0.0,1.0
2005-12-02,24.84,24.87,23.6,23.97,495700,20.7656778045951,20.7907571256152,19.7290658691,20.0383774950139,592958.636643938,0.0,1.0
2005-12-05,24.84,25.75,24.53,25.21,526700,20.7656778045951,21.5264172088697,20.5065248207214,21.074989430509,630040.980271056,0.0,1.0
2005-12-06,25.0,25.25,24.86,25.07,326800,20.8994341833687,21.1084285252024,20.7823973519418,20.9579525990821,390919.674107804,0.0,1.0
2005-12-07,23.93,25.98,23.81,25.75,1128200,20.0049384003205,21.7186920033567,19.9046211162403,21.5264172088697,1349558.06710044,0.0,1.0
2005-12-08,24.05,25.25,23.98,24.9,1169800,20.1052556844007,21.1084285252024,20.0467372686872,20.8158364466352,1399320.17983877,0.0,1.0
2005-12-09,24.14,24.69,23.74,23.99,620800,20.1804936474608,20.6402811994949,19.8461027005269,20.0550970423606,742603.836248853,0.0,1.0
2005-12-12,24.48,24.67,24.21,24.38,769200,20.4647259523546,20.6235616521482,20.2390120631742,20.3811282156211,920120.603805764,0.0,1.0
2005-12-13,25.5,26.09,24.46,24.62,1160900,21.3174228670361,21.8106495137636,20.4480064050079,20.5817627837815,1388673.95860389,0.0,1.0
2005-12-14,25.16,25.8073,24.89,25.57,419600,21.0331905621422,21.574318712018,20.8074766729619,21.3759412827495,501927.464062531,0.0,1.0
2005-12-15,24.91,25.32,24.52,25.32,1124700,20.8241962203086,21.1669469409158,20.498165047048,21.1669469409158,1345371.35088448,0.0,1.0
2005-12-16,24.94,25.56,24.92,25.1,641000,20.8492755413286,21.3675815090761,20.8325559939819,20.9830319201022,766767.169838136,0.0,1.0
2005-12-19,24.88,25.18,24.75,25.13,345500,20.7991168992885,21.0499101094889,20.690439841535,21.0081112411222,413288.700747389,0.0,1.0
2005-12-20,24.57,24.97,24.43,24.87,346900,20.5399639154147,20.8743548623486,20.4229270839879,20.7907571256152,414963.387233775,0.0,1.0
2005-12-21,24.25,25.0,24.24,24.78,260700,20.2724511578676,20.8994341833687,20.2640913841943,20.715519162555,311850.547857726,0.0,1.0
2005-12-22,24.63,24.66,24.04,24.35,377500,20.5901225574548,20.6152018784749,20.0968959107273,20.3560488946011,451567.249007639,0.0,1.0
2005-12-23,24.69,24.86,24.52,24.78,180000,20.6402811994949,20.7823973519418,20.498165047048,20.715519162555,215316.833963907,0.0,1.0
2005-12-27,24.7,25.04,24.56,24.99,360700,20.6486409731683,20.9328732780621,20.5316041417414,20.8910744096953,431471.011171006,0.0,1.0
2005-12-28,25.05,25.1,24.73,24.8,251200,20.9412330517354,20.9830319201022,20.6737202941883,20.7322387099017,300486.603842964,0.0,1.0
2005-12-29,24.79,25.179,24.75,25.17,155900,20.7238789362284,21.0490741321216,20.690439841535,21.0415503358156,186488.302305406,0.0,1.0
2005-12-30,24.8,25.01,24.4,24.68,255300,20.7322387099017,20.907793957042,20.3978477629678,20.6319214258216,305391.042838809,0.0,1.0
2006-01-03,25.56,25.82,24.63,24.91,473300,21.3675815090761,21.5849356245832,20.5901225574548,20.8241962203086,566163.652861764,0.0,1.0
2006-01-04,25.2,25.84,25.2,25.76,397300,21.0666296568356,21.6016551719299,21.0666296568356,21.5347769825431,475252.100743669,0.0,1.0
2006-01-05,25.92,26.12,25.1,25.18,501100,21.6685333613167,21.8357288347836,20.9830319201022,21.0499101094889,599418.141662853,0.0,1.0
2006-01-06,26.08,26.44,25.67,26.2,204700,21.8022897400902,22.1032415923307,21.459539019483,21.9026070241704,244863.088402288,0.0,1.0
2006-01-09,25.74,26.33,25.59,26.18,273000,21.5180574351964,22.0112840819239,21.3926608300962,21.8858874768237,326563.864845259,0.0,1.0
2006-01-10,26.09,26.15,25.43,25.52,256100,21.8106495137636,21.8608081558036,21.2589044513226,21.3341424143828,306348.006545314,0.0,1.0
2006-01-11,25.79,26.41,25.219,26.09,339500,21.5598563035631,22.0781622713107,21.082513226815,21.8106495137636,406111.472948592,0.0,1.0
2006-01-12,25.7,26.02,25.43,25.85,258200,21.484618340503,21.7521310980501,21.2589044513226,21.6100149456032,308860.036274894,0.0,1.0
2006-01-13,25.29,25.88,25.29,25.84,201100,21.1418676198958,21.6350942666233,21.1418676198958,21.6016551719299,240556.751723009,0.0,1.0
2006-01-17,25.335,25.48,24.801,25.12,392700,21.1794866014258,21.3007033196894,20.7330746872691,20.9997514674489,469749.559431258,0.0,1.0
2006-01-18,25.99,25.99,25.11,25.11,330900,21.7270517770301,21.7270517770301,20.9913916937755,20.9913916937755,395824.113103649,0.0,1.0
2006-01-19,26.57,26.74,25.8,26.0,469300,22.2119186500842,22.3540348025311,21.5682160772365,21.7354115507034,561378.834329232,0.0,1.0
2006-01-20,26.32,26.85,25.94,26.77,389200,22.0029243082506,22.445992312938,21.6852529086633,22.3791141235512,465562.843215292,0.0,1.0
2006-01-23,26.35,26.7,26.12,26.46,263600,22.0280036292706,22.3205957078378,21.8357288347836,22.1199611396774,315319.541293811,0.0,1.0
2006-01-24,24.81,25.85,24.61,25.52,573700,20.7405984835751,21.6100149456032,20.5734030101081,21.3341424143828,686262.598028297,0.0,1.0
2006-01-25,24.85,24.99,24.55,24.79,330500,20.7740375782685,20.8910744096953,20.523244368068,20.7238789362284,395345.631250396,0.0,1.0
2006-01-26,25.09,25.41,24.82,25.0,368400,20.9746721464288,21.2421849039759,20.7489582572484,20.8994341833687,440681.78684613,0.0,1.0
2006-01-27,25.59,25.74,24.82,25.26,408100,21.3926608300962,21.5180574351964,20.7489582572484,21.1167882988757,488171.110781502,0.0,1.0
2006-01-30,25.11,26.01,25.04,25.72,268100,21.0290106753056,21.7827386564993,20.9703873878794,21.539870751448,320128.754697214,0.045,1.0
2006-01-31,25.45,25.46,24.63,25.04,383200,21.3137523570899,21.3221271124365,20.6270224186689,20.9703873878794,457565.605371027,0.0,1.0
2006-02-01,25.01,25.01,24.31,24.7,549000,20.9452631218396,20.9452631218396,20.3590302475778,20.6856457060951,655541.537966321,0.0,1.0
2006-02-02,24.72,25.13,24.35,24.82,215900,20.7023952167883,21.0457601859988,20.3925292689642,20.7861427702543,257798.575677466,0.0,1.0
2006-02-03,24.55,24.71,24.46,24.6,285400,20.5600243758961,20.6940204614417,20.4846515777768,20.6018981526291,340786.074563913,0.0,1.0
2006-02-06,24.69,24.97,24.27,24.55,357200,20.6772709507485,20.9117641004532,20.3255312261914,20.5600243758961,426519.922334371,0.0,1.0
2006-02-07,24.19,24.78,24.0,24.78,287100,20.2585331834186,20.7526437488679,20.0994128318333,20.7526437488679,342815.984608618,0.0,1.0
2006-02-08,24.26,24.4,23.37,24.35,377200,20.3171564708448,20.4344030456972,19.5718032449977,20.3925292689642,450401.216977954,0.0,1.0
2006-02-09,24.36,24.7599,24.0,24.34,316800,20.4009040243108,20.7358104906212,20.0994128318333,20.3841545136176,378279.707154336,0.0,1.0
2006-02-10,24.57,24.59,23.58,24.41,259500,20.5767738865893,20.5935233972825,19.7476731072762,20.4427778010438,309859.798000475,0.0,1.0
2006-02-13,24.47,24.51,23.95,24.44,273200,20.4930263331233,20.5265253545097,20.0575390551003,20.4679020670836,326218.484831329,0.0,1.0
2006-02-14,25.16,25.35,24.55,24.61,267700,21.0708844520386,21.2300048036239,20.5600243758961,20.6102729079757,319651.128804342,0.0,1.0
2006-02-15,25.59,25.59,24.93,25.16,259300,21.4309989319422,21.4309989319422,20.8782650790668,21.0708844520386,309620.985054039,0.0,1.0
2006-02-16,26.13,26.43,25.56,25.7,288000,21.8832357206585,22.1344783810564,21.4058746659024,21.5231212407548,343890.642867578,0.0,1.0
2006-02-17,26.06,26.25,26.0,26.25,171000,21.8246124332323,21.9837327848177,21.7743639011527,21.9837327848177,204185.069202625,0.0,1.0
2006-02-21,26.03,26.44,26.0,26.0,202900,21.7994881671925,22.142853136403,21.7743639011527,21.7743639011527,242275.734159138,0.0,1.0
2006-02-22,26.2,26.23,25.8,26.03,235800,21.9418590080847,21.9669832741245,21.6068687942208,21.7994881671925,281560.463847829,0.0,1.0
2006-02-23,26.1,26.41,25.91,26.1,195800,21.8581114546187,22.1177288703632,21.6989911030333,21.8581114546187,233797.874560666,0.0,1.0
2006-02-24,26.21,26.27,25.79,26.05,142100,21.9502337634313,22.0004822955108,21.5984940388742,21.8162376778857,169676.598442649,0.0,1.0
2006-02-27,26.4,26.97,26.1201,26.34,211600,22.1093541150166,22.5867151697726,21.8749447128654,22.059105582937,252664.097329096,0.0,1.0
2006-02-28,26.23,26.53,25.78,26.4,190700,21.9669832741245,22.2182259345224,21.5901192835276,22.1093541150166,227708.144426552,0.0,1.0
2006-03-01,27.01,27.19,26.23,26.39,467300,22.620214191159,22.7709597873978,21.9669832741245,22.10097935967,557986.44934729,0.0,1.0
2006-03-02,27.02,27.11,26.5,27.0,299500,22.6285889465056,22.703961744625,22.1931016684826,22.6118394358124,357622.387287638,0.0,1.0
2006-03-03,26.7,27.2,26.67,27.01,192400,22.3605967754145,22.7793345427444,22.3354725093747,22.620214191159,229738.054471257,0.0,1.0
2006-03-06,26.39,27.02,26.17,26.86,158700,22.10097935967,22.6285889465056,21.9167347420449,22.4945928609601,189498.072996822,0.0,1.0
2006-03-07,26.2,26.6,25.7,26.2,163000,21.9418590080847,22.2768492219486,21.5231212407548,21.9418590080847,194632.551345192,0.0,1.0
2006-03-08,26.27,26.43,25.7301,26.25,212600,22.0004822955108,22.1344783810564,21.5483292543481,21.9837327848177,253858.162061275,0.0,1.0
2006-03-09,23.22,25.4,22.44,25.4,1360000,19.4461819147987,21.2718785803569,18.7929509977641,21.2718785803569,1623928.03576356,0.0,1.0
2006-03-10,23.06,23.34,22.46,22.56,949900,19.3121858292531,19.5466789789579,18.8097005084573,18.8934480619233,1134242.08909692,0.0,1.0
2006-03-13,23.83,24.32,23.01,24.04,761800,19.9570419909411,20.3674050029244,19.2703120525202,20.1329118532197,909638.512974033,0.0,1.0
2006-03-14,23.32,23.77,23.09,23.77,634400,19.5299294682647,19.9067934588615,19.3373100952929,19.9067934588615,757514.666094414,0.0,1.0
2006-03-15,23.1,23.47,23.06,23.38,324900,19.3456848506395,19.6555507984636,19.3121858292531,19.5801780003443,387951.631484988,0.0,1.0
2006-03-16,23.8,23.8,22.57,23.2,391100,19.9319177249013,19.9319177249013,18.9018228172699,19.4294324041055,466998.716755243,0.0,1.0
2006-03-17,23.39,23.93,23.32,23.92,536000,19.5885527556909,20.0407895444071,19.5299294682647,20.0324147890605,640018.696447992,0.0,1.0
2006-03-20,23.09,23.5,22.96,23.47,307100,19.3373100952929,19.6806750645034,19.2284382757872,19.6555507984636,366697.2792522,0.0,1.0
2006-03-21,22.82,23.45,22.8,23.13,356400,19.1111917009348,19.6388012877704,19.0944421902416,19.3708091166793,425564.670548628,0.0,1.0
2006-03-22,23.01,23.17,22.56,22.85,289700,19.2703120525202,19.4043081380657,18.8934480619233,19.1363159669746,345920.552912282,0.0,1.0
2006-03-23,23.03,23.23,22.62,23.08,268400,19.2870615632134,19.4545566701453,18.9436965940029,19.3289353399463,320486.974116867,0.0,1.0
2006-03-24,22.96,23.16,22.68,23.06,252300,19.2284382757872,19.3959333827191,18.9939451260825,19.3121858292531,301262.531928784,0.0,1.0
2006-03-27,23.04,23.08,22.81,22.81,153000,19.29543631856,19.3289353399463,19.1028169455882,19.1028169455882,182691.904023401,0.0,1.0
2006-03-28,22.37,23.22,22.31,22.96,493200,18.7343277103379,19.4461819147987,18.6840791782584,19.2284382757872,588912.725910729,0.0,1.0
2006-03-29,22.38,22.71,22.02,22.35,418200,18.7427024656845,19.0190693921222,18.441211273207,18.7175781996447,499357.870997297,0.0,1.0
2006-03-30,22.53,22.6,22.32,22.42,331200,18.8683237958835,18.9269470833097,18.692453933605,18.7762014870709,395474.239297715,0.0,1.0
2006-03-31,22.87,22.89,22.57,22.64,451800,19.1530654776678,19.169814988361,18.9018228172699,18.9604461046961,539478.445998513,0.0,1.0
2006-04-03,22.34,23.26,22.24,22.92,332800,18.7092034442981,19.4796809361851,18.6254558908322,19.1949392544008,397384.742869203,0.0,1.0
2006-04-04,22.49,22.9,22.25,22.42,422600,18.8348247744971,19.1781897437076,18.6338306461788,18.7762014870709,504611.755818884,0.0,1.0
2006-04-05,22.58,22.669,22.3,22.58,322200,18.9101975726165,18.9847328952012,18.6757044229118,18.9101975726165,384727.656708103,0.0,1.0
2006-04-06,22.5,22.71,22.42,22.6,163600,18.8431995298437,19.0190693921222,18.7762014870709,18.9269470833097,195348.990184499,0.0,1.0
2006-04-07,22.33,22.84,22.26,22.61,200600,18.7008286889515,19.127941211628,18.6422054015254,18.9353218386563,239529.385275126,0.0,1.0
2006-04-10,22.53,22.65,22.03,22.21,239700,18.8683237958835,18.9688208600427,18.4495860285536,18.6003316247924,286217.316303328,0.0,1.0
2006-04-11,22.35,22.66,22.2,22.65,294300,18.7175781996447,18.9771956153893,18.5919568694458,18.9688208600427,351413.250680307,0.0,1.0
2006-04-12,22.19,22.46,22.07,22.46,116400,18.5835821140992,18.8097005084573,18.48308504994,18.8097005084573,138989.134825646,0.0,1.0
2006-04-13,22.14,22.576,22.0,22.19,89300,18.5417083373662,18.9068476704778,18.4244617625138,18.5835821140992,106629.980583593,0.0,1.0
2006-04-17,21.6,22.34,21.37,22.1,483000,18.08947154865,18.7092034442981,17.8968521756782,18.5082093159798,576733.2656425,0.0,1.0
2006-04-18,21.65,21.8,21.48,21.72,446200,18.1313453253829,18.2569666555819,17.9889744844908,18.1899686128091,532791.683498312,0.0,1.0
2006-04-19,21.67,21.96,21.5,21.7,274100,18.1480948360761,18.3909627411275,18.005723995184,18.1732191021159,327293.14309029,0.0,1.0
2006-04-20,21.47,21.71,21.35,21.68,530800,17.9805997291442,18.1815938574625,17.880102664985,18.1564695914227,633809.559840661,0.0,1.0
2006-04-21,21.35,21.65,21.1,21.65,633900,17.880102664985,18.1313453253829,17.6707337813201,18.1313453253829,756917.633728327,0.0,1.0
2006-04-24,21.06,21.6,21.01,21.27,332600,17.6372347599337,18.08947154865,17.5953609832007,17.8131046222122,397145.929922766,0.0,1.0
2006-04-25,20.76,21.2,20.69,21.2,429800,17.3859920995358,17.7544813347861,17.3273688121096,17.7544813347861,513209.021890573,0.0,1.0
2006-04-26,20.75,20.99,20.7,20.92,313600,17.3776173441892,17.5786114725075,17.3357435674562,17.5199881850813,374458.700011363,0.0,1.0
2006-04-27,20.64,21.2,20.44,20.74,337600,17.3231814344363,17.793190233045,17.1553211492189,17.407111577045,402239.278412704,0.045,1.0
2006-04-28,21.39,21.5,20.3,20.64,802700,17.9526575040016,18.0449806608712,17.0378189495667,17.3231814344363,956390.606581388,0.0,1.0
2006-05-01,21.69,21.97,21.41,21.48,519900,18.2044479318277,18.4394523311321,17.9694435325233,18.0281946323494,619443.722887335,0.0,1.0
2006-05-02,22.17,22.29,21.51,21.83,399400,18.6073126163495,18.7080287874799,18.053373675132,18.3219501314799,475871.94252972,0.0,1.0
2006-05-03,22.51,22.74,22.25,22.34,545100,18.8926751012191,19.0857144292191,18.6744567304364,18.7499938587843,649468.692721458,0.0,1.0
2006-05-04,22.76,22.78,22.41,22.59,252700,19.1025004577408,19.1192864862626,18.8087449586104,18.959819215306,301083.725281073,0.0,1.0
2006-05-05,22.92,23.22,22.85,22.98,180600,19.2367886859147,19.4885791137409,19.1780375860887,19.28714677148,215178.950477886,0.0,1.0
2006-05-08,22.9,23.21,22.79,22.79,207000,19.220002657393,19.48018609948,19.1276795005234,19.1276795005234,246633.680780301,0.0,1.0
2006-05-09,22.83,22.92,22.58,22.92,183800,19.1612515575669,19.2367886859147,18.9514262010452,19.2367886859147,218991.645059997,0.0,1.0
2006-05-10,22.51,22.89,22.28,22.88,290000,18.8926751012191,19.2116096431321,18.699635773219,19.2032166288713,345525.446503802,0.0,1.0
2006-05-11,21.94,22.58,21.89,22.58,255400,18.4142732883495,18.9514262010452,18.3723082170451,18.9514262010452,304300.686334728,0.0,1.0
2006-05-12,21.7,21.99,21.31,21.95,314800,18.2128409460886,18.4562383596538,17.8855133899146,18.4226663026103,375073.829515162,0.0,1.0
2006-05-15,21.54,21.71,21.28,21.57,241600,18.0785527179146,18.2212339603494,17.860334347132,18.1037317606973,287858.440949376,0.0,1.0
2006-05-16,22.16,22.39,21.58,21.69,400700,18.5989196020886,18.7919589300886,18.1121247749581,18.2044479318277,477420.849703703,0.0,1.0
2006-05-17,21.88,22.36,21.75,22.01,260300,18.3639152027842,18.766779887306,18.2548060173929,18.4730243881755,310138.874913587,0.0,1.0
2006-05-18,22.04,22.15,21.85,22.04,253300,18.4982034309582,18.5905265878277,18.3387361600016,18.4982034309582,301798.605515218,0.0,1.0
2006-05-19,21.72,22.38,21.63,22.0,233100,18.2296269746103,18.7835659158277,18.1540898462625,18.4646313739147,277730.970965643,0.0,1.0
2006-05-22,22.52,22.97,21.45,21.64,274900,18.9010681154799,19.2787537572191,18.0030155895668,18.1624828605233,327534.293944468,0.0,1.0
2006-05-23,21.9,22.8,21.85,22.67,190200,18.380701231306,19.1360725147843,18.3387361600016,19.026963329393,226617.034224218,0.0,1.0
2006-05-24,22.35,22.49,21.51,21.74,201200,18.7583868730451,18.8758890726973,18.053373675132,18.246413003132,239723.171850225,0.0,1.0
2006-05-25,22.97,22.97,22.43,22.72,186900,19.2787537572191,19.2787537572191,18.8255309871321,19.0689284006973,222685.192936417,0.0,1.0
2006-05-26,23.0,23.39,22.8,23.07,152900,19.3039328000017,19.6312603561756,19.1360725147843,19.3626838998278,182175.313001488,0.0,1.0
2006-05-30,22.04,23.1899,22.02,23.01,204300,18.4982034309582,19.4633161408156,18.4814174024364,19.3123258142626,243416.719726644,0.0,1.0
2006-05-31,22.39,22.52,21.81,22.16,303800,18.7919589300886,18.9010681154799,18.3051641029581,18.5989196020886,361967.691889157,0.0,1.0
2006-06-01,22.78,22.78,22.28,22.5,378600,19.1192864862626,19.1192864862626,18.699635773219,18.8842820869582,451089.427745999,0.0,1.0
2006-06-02,23.0,23.01,22.66,22.96,193300,19.3039328000017,19.3123258142626,19.0185703151321,19.2703607429582,230310.582100639,0.0,1.0
2006-06-05,22.14,23.11,22.05,23.0,321400,18.5821335735669,19.3962559568713,18.506596445219,19.3039328000017,382937.512090766,0.0,1.0
2006-06-06,22.12,22.58,21.68,22.2,189000,18.5653475450451,18.9514262010452,18.1960549175668,18.6324916591321,225187.273755927,0.0,1.0
2006-06-07,22.21,22.8,22.05,22.05,196300,18.640884673393,19.1360725147843,18.506596445219,18.506596445219,233884.983271367,0.0,1.0
2006-06-08,22.22,22.35,21.3899,22.06,360100,18.6492776876538,18.7583868730451,17.952573573859,18.5149894594799,429047.287193171,0.0,1.0
2006-06-09,21.67,22.39,21.18,22.38,472200,18.187661903306,18.7919589300886,17.7764042045233,18.7835659158277,562610.744272743,0.0,1.0
2006-06-12,20.34,21.42,20.22,21.01,613400,17.0713910066102,17.9778365467842,16.9706748354798,17.6337229620885,730845.892708389,0.0,1.0
2006-06-13,20.79,21.33,20.15,20.48,308100,17.4490766483494,17.9022994184364,16.9119237356537,17.1888932062624,367091.000233867,0.0,1.0
2006-06-14,24.83,25.22,21.81,22.3,1517900,20.839854409741,21.1671819659149,18.3051641029581,18.7164218017408,1808527.84568318,0.0,1.0
2006-06-15,25.24,25.4644,24.79,24.82,695500,21.1839679944367,21.3723072344506,20.8062823526975,20.8314613954801,828665.338080671,0.0,1.0
2006-06-16,24.88,25.25,24.79,25.2,920700,20.8818194810453,21.1923610086975,20.8062823526975,21.1503959373932,1096983.71929673,0.0,1.0
2006-06-19,24.96,25.45,24.68,24.88,448500,20.9489635951323,21.3602212939149,20.7139591958279,20.8818194810453,534372.975023985,0.0,1.0
2006-06-20,24.89,25.3699,24.65,24.96,333200,20.8902124953062,21.2929932496854,20.6887801530453,20.9489635951323,396996.823362301,0.0,1.0
2006-06-21,25.14,25.35,24.92,24.93,369400,21.100037851828,21.2762911513062,20.9153915380888,20.9237845523497,440127.93082243,0.0,1.0
2006-06-22,25.02,25.36,24.56,25.2,264200,20.9993216806975,21.2846841655671,20.6132430246975,21.1503959373932,314785.596435534,0.0,1.0
2006-06-23,24.69,25.22,24.57,24.9,249700,20.7223522100888,21.1671819659149,20.6216360389583,20.8986055095671,297509.324110343,0.0,1.0
2006-06-26,25.18,25.3,24.77,24.86,287600,21.1336099088714,21.2343260800019,20.7894963241758,20.8650334525236,342665.92556722,0.0,1.0
2006-06-27,25.23,25.57,25.04,25.24,346400,21.1755749801758,21.4609374650454,21.0161077092192,21.1839679944367,412724.188513508,0.0,1.0
2006-06-28,24.99,25.4,24.89,25.37,333300,20.9741426379149,21.3182562226106,20.8902124953062,21.293077179828,397115.970067992,0.0,1.0
2006-06-29,25.04,25.25,24.45,25.13,538900,21.0161077092192,21.1923610086975,20.5209198678279,21.0916448375671,642081.596968621,0.0,1.0
2006-06-30,25.01,25.48,24.86,25.17,660200,20.9909286664366,21.3854003366975,20.8650334525236,21.1252168946106,786606.550971763,0.0,1.0
2006-07-03,25.85,25.88,24.98,24.98,221000,21.6959418643497,21.7211209071324,20.965749623654,20.965749623654,263314.219577037,0.0,1.0
2006-07-05,25.51,25.9,25.19,25.85,233800,21.4105793794802,21.7379069356541,21.1420029231323,21.6959418643497,278564.997905479,0.0,1.0
2006-07-06,25.11,25.99,24.9,25.41,309200,21.0748588090453,21.8134440640019,20.8986055095671,21.3266492368715,368401.613996469,0.0,1.0
2006-07-07,25.0,25.48,24.93,25.04,178800,20.9825356521758,21.3854003366975,20.9237845523497,21.0161077092192,213034.309775448,0.0,1.0
2006-07-10,24.99,25.46,24.97,25.1,138000,20.9741426379149,21.3686143081758,20.9573566093932,21.0664657947845,164422.453853534,0.0,1.0
2006-07-11,24.91,25.13,24.55,24.89,244700,20.9069985238279,21.0916448375671,20.6048500104366,20.8902124953062,291551.988825796,0.0,1.0
2006-07-12,24.55,24.99,24.48,24.77,210200,20.6048500104366,20.9741426379149,20.5460989106105,20.7894963241758,250446.375362412,0.0,1.0
2006-07-13,23.76,24.64,23.62,24.43,224600,19.9418018838278,20.6803871387844,19.8242996841757,20.5041338393062,267603.500981912,0.0,1.0
2006-07-14,23.51,24.27,23.51,23.7,285700,19.7319765273061,20.3698456111322,19.7319765273061,19.8914437982626,340402.138159091,0.0,1.0
2006-07-17,22.26,23.59,22.21,23.47,691500,18.6828497446973,19.7991206413931,18.640884673393,19.6984044702626,823899.469853034,0.0,1.0
2006-07-18,22.07,22.45,21.32,22.4,397400,18.5233824737408,18.8423170156538,17.8939064041755,18.8003519443495,473489.0084159,0.0,1.0
2006-07-19,22.49,22.54,21.69,22.0,289900,18.8758890726973,18.9178541440017,18.2044479318277,18.4646313739147,345406.299798112,0.0,1.0
2006-07-20,21.98,22.85,21.95,22.36,242400,18.4478453453929,19.1780375860887,18.4226663026103,18.766779887306,288811.614594904,0.0,1.0
2006-07-21,21.89,22.19,21.39,21.85,242800,18.3723082170451,18.6240986448712,17.9526575040016,18.3387361600016,289288.201417667,0.0,1.0
2006-07-24,22.52,22.66,21.95,21.95,293100,18.9010681154799,19.0185703151321,18.4226663026103,18.4226663026103,349218.994380224,0.0,1.0
2006-07-25,22.82,23.0,22.38,22.58,402500,19.152858543306,19.3039328000017,18.7835659158277,18.9514262010452,479565.490406142,0.0,1.0
2006-07-26,22.71,22.9,22.35,22.69,292500,19.0605353864365,19.220002657393,18.7583868730451,19.0437493579147,348504.114146077,0.0,1.0
2006-07-27,22.72,23.29,22.6,22.76,229600,19.0689284006973,19.5473302135669,18.9682122295669,19.1025004577408,273560.83626646,0.0,1.0
2006-07-28,22.74,23.14,22.52,22.95,254400,19.1276795005234,19.4641382428369,18.942627192251,19.304320340238,302444.214408847,0.05,1.0
2006-07-31,22.63,23.0,22.46,22.84,201600,19.0351533463872,19.3463776830272,18.892158380904,19.2117941861018,239672.773682482,0.0,1.0
2006-08-01,22.39,22.7894,22.17,22.55,251000,18.8332781009991,19.1692321551992,18.6482257927267,18.9678615979245,298402.114059043,0.0,1.0
2006-08-02,22.5,22.7,22.23,22.6,177300,18.9258042551353,19.0940336262921,18.6986946040737,19.0099189407137,210783.644711826,0.0,1.0
2006-08-03,22.47,22.65,22.05,22.34,174800,18.9005698494618,19.0519762835029,18.5472881700326,18.7912207582099,207811.512101676,0.0,1.0
2006-08-04,22.49,22.87,22.01,22.75,189700,18.9173927865775,19.2370285917753,18.5136422958013,19.1360909690813,225525.422458168,0.0,1.0
2006-08-07,22.64,22.7,22.06,22.35,171700,19.0435648149451,19.0940336262921,18.5556996385905,18.7996322267678,204126.067665089,0.0,1.0
2006-08-08,22.17,23.13,22.09,22.81,260400,18.6482257927267,19.4557267742791,18.580934044264,19.1865597804283,309577.332673205,0.0,1.0
2006-08-09,22.1,22.68,21.99,22.5,230300,18.5893455128218,19.0772106891764,18.4968193586856,18.9258042551353,273792.856047002,0.0,1.0
2006-08-10,23.29,23.58,21.86,22.0,629900,19.5903102712045,19.8342428593818,18.3874702674337,18.5052308272434,748858.53245335,0.0,1.0
2006-08-11,22.54,23.39,22.43,23.32,140500,18.9594501293667,19.6744249567829,18.8669239752305,19.615544676878,167033.85269042,0.0,1.0
2006-08-14,23.11,23.64,22.64,22.74,190400,19.4389038371634,19.8847116707288,19.0435648149451,19.1276795005234,226357.619589011,0.0,1.0
2006-08-15,23.9,23.9,23.38,23.51,134200,20.1034098532326,20.1034098532326,19.6660134882251,19.775362579477,159544.078512843,0.0,1.0
2006-08-16,23.18,23.83,22.91,23.74,315800,19.4977841170683,20.0445295733278,19.2706744660067,19.9688263563072,375439.791314126,0.0,1.0
2006-08-17,23.46,23.59,23.03,23.06,218800,19.7333052366878,19.8426543279397,19.3716120887007,19.3968464943742,260121.046040312,0.0,1.0
2006-08-18,23.5,23.58,23.19,23.58,212200,19.7669511109191,19.8342428593818,19.5061955856261,19.8342428593818,252274.615949517,0.0,1.0
2006-08-21,23.51,23.54,23.05,23.34,208900,19.775362579477,19.8005969851505,19.3884350258164,19.6323676139937,248351.400904119,0.0,1.0
2006-08-22,23.46,23.5,23.08,23.4,173500,19.7333052366878,19.7669511109191,19.4136694314899,19.6828364253407,206266.003144397,0.0,1.0
2006-08-23,23.18,23.84,23.11,23.54,191300,19.4977841170683,20.0529410418856,19.4389038371634,19.8005969851505,227427.587328665,0.0,1.0
2006-08-24,23.3,23.57,23.04,23.34,236100,19.5987217397624,19.825831390824,19.3800235572586,19.6323676139937,280688.203702549,0.0,1.0
2006-08-25,23.38,23.5,23.14,23.21,160000,19.6660134882251,19.7669511109191,19.4641382428369,19.5230185227418,190216.487049588,0.0,1.0
2006-08-28,23.51,23.54,23.21,23.27,150400,19.775362579477,19.8005969851505,19.5230185227418,19.5734873340888,178803.497826613,0.0,1.0
2006-08-29,24.03,24.12,23.31,23.55,187500,20.2127589444845,20.2884621615051,19.6071332083202,19.8090084537083,222909.945761237,0.0,1.0
2006-08-30,23.58,24.21,23.51,23.99,191200,19.8342428593818,20.3641653785256,19.775362579477,20.1791130702532,227308.702024259,0.0,1.0
2006-08-31,23.64,24.1,23.45,24.05,142700,19.8847116707288,20.2716392243894,19.7248937681299,20.2295818816002,169649.329387352,0.0,1.0
2006-09-01,23.64,23.93,23.31,23.31,132000,19.8847116707288,20.1286442589061,19.6071332083202,19.6071332083202,156928.601815911,0.0,1.0
2006-09-05,23.95,24.09,23.55,23.76,203300,20.1454671960218,20.2632277558316,19.8090084537083,19.9856492934229,241693.823857384,0.0,1.0
2006-09-06,22.12,22.83,21.01,21.62,1433900,18.6061684499375,19.203382717544,17.6724954400175,18.1855950220456,1704696.37987753,0.0,1.0
2006-09-07,21.65,22.03,21.42,21.52,683600,18.2108294277191,18.5304652329169,18.0173656508888,18.1014803364672,812699.940919368,0.0,1.0
2006-09-08,21.84,21.85,21.5,21.56,403400,18.370647330318,18.3790587988759,18.0846573993515,18.1351262106986,479583.317973776,0.0,1.0
2006-09-11,21.55,21.76,21.45,21.59,671900,18.1267147421407,18.3033555818553,18.0426000565623,18.1603606163721,798790.360303868,0.0,1.0
2006-09-12,21.74,21.75,21.11,21.51,836000,18.2865326447396,18.2949441132975,17.7566101255958,18.0930688679094,993881.144834103,0.0,1.0
2006-09-13,22.85,22.87,21.7,21.75,433800,19.2202056546597,19.2370285917753,18.2528867705083,18.2949441132975,515724.450513196,0.0,1.0
2006-09-14,22.38,22.7,22.05,22.7,267000,18.8248666324413,19.0940336262921,18.5472881700326,19.0940336262921,317423.762764001,0.0,1.0
2006-09-15,22.72,23.08,22.15,22.6,722000,19.1108565634078,19.4136694314899,18.631402855611,19.0099189407137,858351.897811267,0.0,1.0
2006-09-18,22.41,22.72,22.3,22.64,419200,18.8501010381148,19.1108565634078,18.7575748839786,19.0435648149451,498367.196069922,0.0,1.0
2006-09-19,22.21,22.59,21.91,22.42,838500,18.681871666958,19.0015074721559,18.4295276102229,18.8585125066726,996853.277444253,0.0,1.0
2006-09-20,22.71,23.07,22.35,22.44,409300,19.1024450948499,19.4052579629321,18.7996322267678,18.8753354437883,486597.55093373,0.0,1.0
2006-09-21,22.66,22.86,22.22,22.82,317500,19.0603877520607,19.2286171232175,18.6902831355159,19.1949712489861,377460.841489028,0.0,1.0
2006-09-22,22.9,22.97,22.45,22.66,285800,19.2622629974488,19.3211432773537,18.8837469123461,19.0603877520607,339774.199992329,0.0,1.0
2006-09-25,22.83,23.15,22.57,23.0,209400,19.203382717544,19.4725497113948,18.9846845350402,19.3463776830272,248945.827426149,0.0,1.0
2006-09-26,22.96,23.26,22.59,22.76,224500,19.3127318087959,19.565075865531,19.0015074721559,19.1445024376391,266897.508391454,0.0,1.0
2006-09-27,22.71,23.14,22.5,22.86,627900,19.1024450948499,19.4641382428369,18.9258042551353,19.2286171232175,746480.826365231,0.0,1.0
2006-09-28,22.7,22.79,22.22,22.68,352700,19.0940336262921,19.1697368433126,18.6902831355159,19.0772106891764,419308.468639937,0.0,1.0
2006-09-29,22.27,22.81,22.2599,22.79,395300,18.732340478305,19.1865597804283,18.7238448950616,19.1697368433126,469953.608316891,0.0,1.0
2006-10-02,21.71,22.43,21.46,22.17,384500,18.2612982390661,18.8669239752305,18.0510115251202,18.6482257927267,457113.995441044,0.0,1.0
2006-10-03,21.56,21.7,21.19,21.56,621600,18.1351262106986,18.2528867705083,17.8239018740586,18.1351262106986,738991.05218765,0.0,1.0
2006-10-04,22.05,22.11,21.36,21.4,356300,18.5472881700326,18.5977569813796,17.9668968395418,18.0005427137732,423588.339598553,0.0,1.0
2006-10-05,22.21,22.22,21.71,22.11,297400,18.681871666958,18.6902831355159,18.2612982390661,18.5977569813796,353564.895303424,0.0,1.0
2006-10-06,22.42,22.6,22.09,22.09,331600,18.8585125066726,19.0099189407137,18.580934044264,18.580934044264,394223.669410273,0.0,1.0
2006-10-09,22.91,22.91,22.22,22.33,232000,19.2706744660067,19.2706744660067,18.6902831355159,18.7828092896521,275813.906221903,0.0,1.0
2006-10-10,23.3,23.36,22.8,22.9,307200,19.5987217397624,19.6491905511094,19.1781483118705,19.2622629974488,365215.65513521,0.0,1.0
2006-10-11,23.45,23.49,22.91,23.12,422300,19.7248937681299,19.7585396423613,19.2706744660067,19.4473153057213,502052.640506509,0.0,1.0
2006-10-12,24.15,24.15,23.44,23.64,344500,20.3136965671786,20.3136965671786,19.7164822995721,19.8847116707288,409559.873678645,0.0,1.0
2006-10-13,24.73,24.75,24.01,24.19,601500,20.8015617435332,20.8183846806489,20.1959360073689,20.3473424414099,715095.106002047,0.0,1.0
2006-10-16,24.7,25.09,24.53,24.66,383800,20.7763273378597,21.1043746116153,20.6333323723764,20.7426814636283,456281.7983102,0.0,1.0
2006-10-17,23.98,24.44,23.6,24.44,676300,20.1707016016953,20.5576291553559,19.8510657964975,20.5576291553559,804021.313697732,0.0,1.0
2006-10-18,24.06,24.5,23.85,24.23,331300,20.237993350158,20.6080979667029,20.0613525104434,20.3809883156413,393867.013497055,0.0,1.0
2006-10-19,23.97,24.37,23.51,23.94,290800,20.1622901331375,20.498748875451,19.775362579477,20.137055727464,345718.465212628,0.0,1.0
2006-10-20,24.04,24.12,23.7399,24.12,151100,20.2211704130424,20.2884621615051,19.9687422416216,20.2884621615051,179635.694957455,0.0,1.0
2006-10-23,23.97,24.2,23.64,23.88,225600,20.1622901331375,20.3557539099678,19.8847116707288,20.086586916117,268205.24673992,0.0,1.0
2006-10-24,23.54,23.94,23.5,23.94,295100,19.8005969851505,20.137055727464,19.7669511109191,20.137055727464,350830.533302085,0.0,1.0
2006-10-25,24.11,24.15,23.58,23.58,227200,20.2800506929472,20.3136965671786,19.8342428593818,19.8342428593818,270107.411610416,0.0,1.0
2006-10-26,24.6,24.68,23.82,24.18,272800,20.6922126522813,20.759504400744,20.0361181047699,20.3389309728521,324319.110419549,0.0,1.0
2006-10-27,24.11,24.43,23.99,24.43,190300,20.2800506929472,20.549217686798,20.1791130702532,20.549217686798,226238.734284605,0.0,1.0
2006-10-30,24.25,24.43,23.85,23.85,250700,20.4398685955461,20.5915872078017,20.102716123867,20.102716123867,297432.195886266,0.05,1.0
2006-10-31,24.27,24.39,24.09,24.23,192900,20.4567262191301,20.5578719606338,20.3050076068745,20.4230109719622,228857.880281055,0.0,1.0
2006-11-01,23.85,24.32,23.78,24.32,247100,20.102716123867,20.49887027809,20.0437144413232,20.49887027809,293161.131246495,0.0,1.0
2006-11-02,23.71,24.06,23.6,23.8,183600,19.9847127587793,20.2797211714986,19.8919958290676,20.0605720649071,217824.296628314,0.0,1.0
2006-11-03,23.47,23.88,23.27,23.79,155200,19.7824212757719,20.128002559243,19.6138450399323,20.0521432531152,184130.342247899,0.0,1.0
2006-11-06,23.68,23.94,23.43,23.65,133800,19.9594263234034,20.1785754299948,19.748706028604,19.9341398880275,158741.23577815,0.0,1.0
2006-11-07,23.8,24.52,23.68,23.69,219900,20.0605720649071,20.6674465139295,19.9594263234034,19.9678551351954,260890.865079337,0.0,1.0
2006-11-08,23.95,24.11,23.54,23.65,214200,20.1870042417868,20.3218652304585,19.8414229583157,19.9341398880275,254128.346066366,0.0,1.0
2006-11-09,23.95,24.33,23.65,24.02,202000,20.1870042417868,20.507299089882,19.9341398880275,20.2460059243307,239654.182564921,0.0,1.0
2006-11-10,24.24,24.32,23.89,23.94,84600,20.4314397837542,20.49887027809,20.1364313710349,20.1785754299948,100370.019034615,0.0,1.0
2006-11-13,24.52,24.58,24.14,24.26,196600,20.6674465139295,20.7180193846814,20.3471516658344,20.4482974073381,233247.585605265,0.0,1.0
2006-11-14,25.0,25.0,24.22,24.53,145300,21.0720294799445,21.0720294799445,20.4145821601702,20.6758753257215,172384.914488529,0.0,1.0
2006-11-15,24.99,25.17,24.8149,24.97,187600,21.0636006681525,21.2153192804081,20.916012173675,21.0467430445685,222569.924005837,0.0,1.0
2006-11-16,23.73,25.2,23.46,25.16,397300,20.0015703823633,21.240605715784,19.7739924639799,21.2068904686161,471359.43927249,0.0,1.0
2006-11-17,24.1,24.42,23.29,23.7,291000,20.3134364186665,20.5831583960098,19.6307026635163,19.9762839469874,345244.391714811,0.0,1.0
2006-11-20,24.22,24.3,23.74,24.04,176700,20.4145821601702,20.482012654506,20.0099991941553,20.2628635479146,209638.089402086,0.0,1.0
2006-11-21,24.55,24.63,23.97,24.29,229600,20.6927329493055,20.7601634436413,20.2038618653708,20.4735838427141,272399.01146983,0.0,1.0
2006-11-22,24.86,24.93,24.32,24.65,160100,20.9540261148568,21.0130277974006,20.49887027809,20.7770210672253,189943.735785365,0.0,1.0
2006-11-24,24.78,24.92,24.62,24.73,108800,20.886595620521,21.0045989856087,20.7517346318493,20.8444515615611,129081.06466863,0.0,1.0
2006-11-27,23.9,24.66,23.78,24.49,403800,20.1448601828269,20.7854498790172,20.0437144413232,20.6421600785536,479071.083760965,0.0,1.0
2006-11-28,24.17,24.3,23.63,23.79,178800,20.3724381012103,20.482012654506,19.9172822644435,20.0521432531152,212129.543775286,0.0,1.0
2006-11-29,24.72,24.98,24.27,24.36,169600,20.8360227497691,21.0551718563605,20.4567262191301,20.5325855252579,201214.600806983,0.0,1.0
2006-11-30,24.89,25.05,24.57,24.6,228700,20.9793125502327,21.1141735389044,20.7095905728894,20.7348770082654,271331.245309888,0.0,1.0
2006-12-01,25.49,25.7,24.78,24.83,517400,21.4850412577514,21.6620463053829,20.886595620521,20.9287396794809,613846.901282623,0.0,1.0
2006-12-04,25.95,26.0,25.0,25.58,378500,21.8727666001824,21.9149106591423,21.0720294799445,21.5609005638792,449054.99059813,0.0,1.0
2006-12-05,24.59,26.0,24.5,25.82,519500,20.7264481964734,21.9149106591423,20.6505888903456,21.7631920468867,616338.355655822,0.0,1.0
2006-12-06,23.92,24.59,23.87,24.51,456100,20.1617178064109,20.7264481964734,20.119573747451,20.6590177021376,541120.16172208,0.0,1.0
2006-12-07,25.01,25.71,23.25,23.93,758000,21.0804582917365,21.6704751171749,19.5969874163484,20.1701466182029,899296.38804064,0.0,1.0
2006-12-08,24.6,24.88,24.15,24.15,587100,20.7348770082654,20.9708837384407,20.3555804776264,20.3555804776264,696539.458335963,0.0,1.0
2006-12-11,24.02,24.68,23.94,24.54,432300,20.2460059243307,20.8023075026012,20.1785754299948,20.6843041375135,512883.678825816,0.0,1.0
2006-12-12,23.74,24.12,23.67,24.06,302700,20.0099991941553,20.3302940422504,19.9509975116114,20.2797211714986,359125.351794066,0.0,1.0
2006-12-13,23.65,24.12,23.41,23.82,377700,19.9341398880275,20.3302940422504,19.73184840502,20.0774296884911,448105.865122625,0.0,1.0
2006-12-14,24.27,24.65,24.16,24.48,375000,20.4567262191301,20.7770210672253,20.3640092894183,20.6337312667616,444902.566642798,0.0,1.0
2006-12-15,24.46,25.14,24.16,24.34,638400,20.6168736431777,21.1900328450322,20.3640092894183,20.5157279016739,757402.129452698,0.0,1.0
2006-12-18,23.86,24.75,23.75,24.48,436800,20.111144935659,20.861309185145,20.0184280059473,20.6337312667616,518222.509625531,0.0,1.0
2006-12-19,23.91,24.08,23.69,23.7,316100,20.1532889946189,20.2965787950825,19.9678551351954,19.9762839469874,375023.203508769,0.0,1.0
2006-12-20,23.95,24.21,23.85,23.86,238900,20.1870042417868,20.4061533483782,20.102716123867,20.111144935659,283432.595122572,0.0,1.0
2006-12-21,23.77,24.23,23.66,24.02,317100,20.0352856295312,20.4230109719622,19.9425686998195,20.2460059243307,376209.61035315,0.0,1.0
2006-12-22,23.95,24.06,23.6,23.61,244100,20.1870042417868,20.2797211714986,19.8919958290676,19.9004246408596,289601.910713352,0.0,1.0
2006-12-26,24.06,24.17,23.84,23.84,181200,20.2797211714986,20.3724381012103,20.0942873120751,20.0942873120751,214976.9202018,0.0,1.0
2006-12-27,24.34,24.55,24.03,24.03,172000,20.5157279016739,20.6927329493055,20.2544347361226,20.2544347361226,204061.977233497,0.0,1.0
2006-12-28,23.83,24.276,23.8,24.27,171700,20.0858585002831,20.4617835062053,20.0605720649071,20.4567262191301,203706.055180182,0.0,1.0
2006-12-29,23.55,23.9,23.4899,23.8,261400,19.8498517701077,20.1448601828269,19.7991946112379,20.0605720649071,310126.74912114,0.0,1.0
2007-01-03,23.84,24.14,23.49,23.65,276700,20.0942873120751,20.3471516658344,19.7992788993558,19.9341398880275,328278.773840165,0.0,1.0
2007-01-04,24.13,24.13,23.5,23.84,271000,20.3387228540424,20.3387228540424,19.8077077111478,20.0942873120751,321516.254827195,0.0,1.0
2007-01-05,24.05,24.21,23.83,23.97,307600,20.2712923597066,20.4061533483782,20.0858585002831,20.2038618653708,364938.745331532,0.0,1.0
2007-01-08,23.77,23.99,23.51,23.99,269300,20.0352856295312,20.2207194889547,19.8161365229398,20.2207194889547,319499.363191748,0.0,1.0
2007-01-09,24.0,24.08,23.494,23.68,204600,20.2291483007467,20.2965787950825,19.8026504240726,19.9594263234034,242738.840360311,0.0,1.0
2007-01-10,24.21,24.23,23.75,23.82,191000,20.4061533483782,20.4230109719622,20.0184280059473,20.0774296884911,226603.707276732,0.0,1.0
2007-01-11,24.81,24.92,24.22,24.23,305200,20.9118820558969,21.0045989856087,20.4145821601702,20.4230109719622,362091.368905018,0.0,1.0
2007-01-12,25.13,25.16,24.8,24.8,176700,21.1816040332402,21.2068904686161,20.9034532441049,20.9034532441049,209638.089402086,0.0,1.0
2007-01-16,24.72,25.35,24.6,25.25,246500,20.8360227497691,21.3670378926637,20.7348770082654,21.2827497747439,292449.287139866,0.0,1.0
2007-01-17,24.31,24.75,24.22,24.61,261300,20.490441466298,20.861309185145,20.4145821601702,20.7433058200573,310008.108436702,0.0,1.0
2007-01-18,24.61,24.79,23.99,24.21,248500,20.7433058200573,20.8950244323129,20.2207194889547,20.4061533483782,294822.100828628,0.0,1.0
2007-01-19,25.09,25.26,24.52,24.66,286500,21.1478887860723,21.2911785865359,20.6674465139295,20.7854498790172,339905.560915097,0.0,1.0
2007-01-22,24.85,25.14,24.5,25.06,230700,20.9455973030648,21.1900328450322,20.6505888903456,21.1226023506963,273704.058998649,0.0,1.0
2007-01-23,25.13,25.31,24.66,24.82,220700,21.1816040332402,21.3333226454958,20.7854498790172,20.9203108676889,261839.990554841,0.0,1.0
2007-01-24,25.48,25.5,25.13,25.22,163000,21.4766124459594,21.4934700695434,21.1816040332402,21.257463339368,193384.31563407,0.0,1.0
2007-01-25,25.03,25.5,24.91,25.41,270300,21.0973159153204,21.4934700695434,20.9961701738167,21.4176107634156,320685.770036129,0.0,1.0
2007-01-26,25.12,25.21,24.91,25.03,169000,21.1731752214482,21.249034527576,20.9961701738167,21.0973159153204,200502.756700354,0.0,1.0
2007-01-29,25.45,25.5,25.01,25.03,161100,21.4513260105835,21.4934700695434,21.0804582917365,21.0973159153204,191130.142629746,0.0,1.0
2007-01-30,25.49,25.52,25.1,25.43,149400,21.5271853167113,21.5525213527843,21.197816847762,21.4765132445652,176902.17945231,0.05,1.0
2007-01-31,25.52,25.56,25.22,25.45,203500,21.5525213527843,21.586302734215,21.2991609920541,21.4934039352806,240961.134662284,0.0,1.0
2007-02-01,25.58,25.69,25.38,25.58,228300,21.6031934249303,21.6960922238648,21.4342865177769,21.6031934249303,270326.422817688,0.0,1.0
2007-02-02,25.83,25.86,25.39,25.59,191500,21.8143270588722,21.8396630949452,21.4427318631345,21.611638770288,226752.124264508,0.0,1.0
2007-02-05,25.83,25.91,25.5,25.74,221500,21.8143270588722,21.8818898217336,21.535630662069,21.7383189506531,262274.650258947,0.0,1.0
2007-02-06,26.02,26.17,25.63,25.85,165500,21.974788620668,22.1014688010331,21.6454201517187,21.8312177495876,195965.935069326,0.0,1.0
2007-02-07,26.29,26.46,25.82,26.0,160900,22.2028129453252,22.3463838164057,21.8058817135145,21.9578979299527,190519.147750179,0.0,1.0
2007-02-08,26.61,26.68,26.2,26.2,182500,22.4730639967708,22.5321814142745,22.1268048371061,22.1268048371061,216095.366466175,0.0,1.0
2007-02-09,26.1,26.7,26.0001,26.54,161700,22.0423513835294,22.5490721049899,21.9579823834062,22.4139465792671,191466.415110031,0.0,1.0
2007-02-12,25.92,26.29,25.8,26.16,128500,21.8903351670913,22.2028129453252,21.7889910227992,22.0930234556754,152154.819676184,0.0,1.0
2007-02-13,26.13,26.15,25.86,26.03,125300,22.0676874196024,22.0845781103178,21.8396630949452,21.9832339660257,148365.750236777,0.0,1.0
2007-02-14,26.07,26.59,26.03,26.1,104300,22.0170153474564,22.4561733060554,21.9832339660257,22.0423513835294,123499.982040669,0.0,1.0
2007-02-15,26.04,26.36,25.72,26.03,158800,21.9916793113834,22.2619303628289,21.7214282599378,21.9832339660257,188032.570930568,0.0,1.0
2007-02-16,26.31,26.42,25.98,26.04,213100,22.2197036360406,22.312602434975,21.9410072392373,21.9916793113834,252328.342980504,0.0,1.0
2007-02-20,26.07,26.56,25.88,26.21,264300,22.0170153474564,22.4308372699824,21.8565537856606,22.1352501824638,312953.454011015,0.0,1.0
2007-02-21,26.26,26.37,26.02,26.03,210300,22.1774769092522,22.2703757081866,21.974788620668,21.9832339660257,249012.907221023,0.0,1.0
2007-02-22,26.11,26.44,25.76,26.23,266900,22.0507967288871,22.3294931256903,21.7552096413685,22.1521408731792,316032.072930533,0.0,1.0
2007-02-23,26.16,26.35,25.79,26.02,181100,22.0930234556754,22.2534850174713,21.7805456774415,21.974788620668,214437.648586436,0.0,1.0
2007-02-26,25.78,26.36,25.39,26.15,183400,21.7721003320838,22.2619303628289,21.4427318631345,22.0845781103178,217161.042246009,0.0,1.0
2007-02-27,24.79,25.73,24.41,25.6,426500,20.9360111416741,21.7298736052955,20.6150880180825,21.6200841156457,505011.911220953,0.0,1.0
2007-02-28,25.01,25.31,24.66,24.8,312500,21.1218087395429,21.3751691002732,20.8262216520243,20.9444564870318,370026.312442082,0.0,1.0
2007-03-01,25.01,25.42,24.52,24.59,208300,21.1218087395429,21.4680678992076,20.7079868170169,20.7671042345206,246644.738821394,0.0,1.0
2007-03-02,24.3,24.98,24.3,24.76,256000,20.5221892191481,21.0964727034699,20.5221892191481,20.9106751056011,303125.555152553,0.0,1.0
2007-03-05,23.59,24.36,23.59,24.29,314500,19.9225696987532,20.5728612912941,19.9225696987532,20.5137438737904,372394.480841711,0.0,1.0
2007-03-06,24.47,24.69,23.61,23.8,284500,20.6657600902285,20.8515576880974,19.9394603894686,20.0999219512644,336871.954847271,0.0,1.0
2007-03-07,24.49,24.9,24.07,24.61,248700,20.6826507809439,21.0289099406085,20.3279462759216,20.783994925236,294481.740493906,0.0,1.0
2007-03-08,24.05,24.99,23.85,24.53,225700,20.3110555852062,21.1049180488276,20.1421486780527,20.7164321623746,267247.803898169,0.0,1.0
2007-03-09,23.98,24.43,23.83,24.29,349700,20.2519381677025,20.6319787087978,20.1252579873374,20.5137438737904,414074.244675187,0.0,1.0
2007-03-12,24.21,24.27,23.56,23.89,309600,20.446181110929,20.496853183075,19.8972336626802,20.1759300594834,366592.468262619,0.0,1.0
2007-03-13,24.16,24.6,23.93,24.19,495600,20.4039543841406,20.7755495798783,20.2097114409141,20.4292904202137,586832.129428147,0.0,1.0
2007-03-14,24.4,24.61,23.72,24.11,396400,20.6066426727248,20.783994925236,20.032359188403,20.3617276573523,469370.976806532,0.0,1.0
2007-03-15,24.6,24.78,24.44,24.44,190200,20.7755495798783,20.9275657963164,20.6404240541555,20.6404240541555,225212.814804748,0.0,1.0
2007-03-16,24.07,24.59,23.61,24.59,792600,20.3279462759216,20.7671042345206,19.9394603894686,20.7671042345206,938505.136773098,0.0,1.0
2007-03-19,24.4,24.58,24.24,24.25,347000,20.6066426727248,20.7586588891629,20.471517147002,20.4799624923597,410877.217335687,0.0,1.0
2007-03-20,24.77,24.78,24.32,24.43,161800,20.9191204509587,20.9275657963164,20.5390799098634,20.6319787087978,191584.823530013,0.0,1.0
2007-03-21,25.3,25.34,24.61,24.8,171100,21.3667237549155,21.4005051363462,20.783994925236,20.9444564870318,202596.806588288,0.0,1.0
2007-03-22,25.2,25.5,25.15,25.37,188400,21.2822703013387,21.535630662069,21.2400435745504,21.4258411724192,223081.463245083,0.0,1.0
2007-03-23,25.57,25.64,25.14,25.14,148100,21.5947480795727,21.6538654970764,21.2315982291927,21.2315982291927,175362.869992551,0.0,1.0
2007-03-26,25.47,25.75,25.15,25.49,184400,21.5102946259959,21.7467642960108,21.2400435745504,21.5271853167113,218345.126445824,0.0,1.0
2007-03-27,25.11,25.385,24.83,25.31,139700,21.2062621931197,21.4385091904557,20.9697925231048,21.3751691002732,165416.562714108,0.0,1.0
2007-03-28,25.01,25.41,24.89,24.99,129800,21.1218087395429,21.4596225538499,21.0204645952508,21.1049180488276,153694.129135943,0.0,1.0
2007-03-29,25.09,25.4,24.49,25.18,154500,21.1893715024043,21.4511772084922,20.6826507809439,21.2653796106234,182941.008871365,0.0,1.0
2007-03-30,25.01,25.32,24.76,25.09,259100,21.1218087395429,21.3836144456308,20.9106751056011,21.1893715024043,306796.216171979,0.0,1.0
2007-04-02,25.23,25.34,24.9,25.11,115200,21.3076063374118,21.4005051363462,21.0289099406085,21.2062621931197,136406.499818649,0.0,1.0
2007-04-03,25.81,26.04,25.06,25.3,252400,21.7974363681569,21.9916793113834,21.1640354663313,21.3667237549155,298862.85203322,0.0,1.0
2007-04-04,25.32,25.75,25.27,25.75,153700,21.3836144456308,21.7467642960108,21.3413877188425,21.7467642960108,181993.741511514,0.0,1.0
2007-04-05,25.53,25.61,25.26,25.31,164700,21.560966698142,21.6285294610034,21.3329423734848,21.3751691002732,195018.667709475,0.0,1.0
2007-04-09,25.48,25.6199,24.93,25.5,139300,21.5187399713536,21.6368903529075,21.0542459766815,21.535630662069,164942.929034182,0.0,1.0
2007-04-10,25.7,25.83,25.35,25.41,162200,21.7045375692224,21.8143270588722,21.4089504817038,21.4596225538499,192058.457209938,0.0,1.0
2007-04-11,25.65,25.81,25.17,25.76,284500,21.6623108424341,21.7974363681569,21.2569342652657,21.7552096413685,336871.954847271,0.0,1.0
2007-04-12,26.01,26.05,25.27,25.58,275500,21.9663432753103,22.000124656741,21.3413877188425,21.6031934249303,326215.19704894,0.0,1.0
2007-04-13,25.85,26.11,25.59,25.97,433900,21.8312177495876,22.0507967288871,21.611638770288,21.9325618938796,513774.13429958,0.0,1.0
2007-04-16,26.35,26.41,25.87,26.02,147100,22.2534850174713,22.3041570896173,21.8481084403029,21.974788620668,174178.785792736,0.0,1.0
2007-04-17,26.59,26.69,25.95,26.33,244200,22.4561733060554,22.5406267596322,21.9156712031643,22.2365943267559,289153.361594741,0.0,1.0
2007-04-18,26.14,26.57,26.1,26.48,147900,22.0761327649601,22.4392826153401,22.0423513835294,22.363274507121,175126.053152588,0.0,1.0
2007-04-19,25.95,26.16,25.56,26.0,164900,21.9156712031643,22.0930234556754,21.586302734215,21.9578979299527,195255.484549438,0.0,1.0
2007-04-20,26.22,26.4,25.82,26.23,173100,22.1436955278215,22.2957117442596,21.8058817135145,22.1521408731792,204964.974987918,0.0,1.0
2007-04-23,26.37,26.54,26.12,26.12,122000,22.2703757081866,22.4139465792671,22.0592420742448,22.0592420742448,144458.272377389,0.0,1.0
2007-04-24,26.07,26.37,25.8,26.33,109400,22.0170153474564,22.2703757081866,21.7889910227992,22.2365943267559,129538.811459724,0.0,1.0
2007-04-25,26.57,26.72,26.03,26.23,207400,22.4392826153401,22.5659627957052,21.9832339660257,22.1521408731792,245579.063041561,0.0,1.0
2007-04-26,26.34,26.5301,26.1,26.5,193500,22.2450396721136,22.405585687363,22.0423513835294,22.3801651978364,229120.292664137,0.0,1.0
2007-04-27,25.99,26.24,25.8899,26.21,127700,21.9916793113834,22.2032191277683,21.9069787689028,22.1778343498022,150917.215234311,0.05,1.0
2007-04-30,25.15,26.08,25.12,26.08,207500,21.2809055283298,22.067833645282,21.2555207503636,22.067833645282,245225.702123098,0.0,1.0
2007-05-01,25.2,25.25,24.86,25.22,187700,21.3232134916068,21.3655214548838,21.0355193413232,21.3401366769176,221825.851992798,0.0,1.0
2007-05-02,25.66,25.83,25.16,25.29,147200,21.7124467537552,21.856293828897,21.2893671209852,21.3993678255054,173962.522180819,0.0,1.0
2007-05-03,25.54,25.78,25.35,25.59,208500,21.6109076418904,21.81398586562,21.4501373814378,21.6532156051674,246407.51273574,0.0,1.0
2007-05-04,25.3,25.68,24.97,25.65,230400,21.4078294181608,21.729369939066,21.1285968605326,21.7039851610998,272289.165152587,0.0,1.0
2007-05-07,25.57,25.59,25.23,25.23,243100,21.6362924198566,21.6532156051674,21.348598269573,21.348598269573,287298.159933133,0.0,1.0
2007-05-08,25.5,25.5,24.95,25.23,236200,21.5770612712688,21.5770612712688,21.1116736752218,21.348598269573,279143.666705907,0.0,1.0
2007-05-09,25.56,25.86,25.33,25.33,188100,21.6278308272012,21.8816786068632,21.433214196127,21.433214196127,222298.576237854,0.0,1.0
2007-05-10,25.1,25.48,25.07,25.34,247300,21.2385975650528,21.560138085958,21.2132127870866,21.4416757887824,292261.764506228,0.0,1.0
2007-05-11,25.84,25.97,24.84,25.37,154200,21.8647554215524,21.9747561260726,21.0185961560124,21.4670605667486,182235.196469309,0.0,1.0
2007-05-14,25.54,26.1,25.44,25.75,244500,21.6109076418904,22.0847568305928,21.5262917153364,21.7886010876538,288952.694790831,0.0,1.0
2007-05-15,25.41,25.69,25.11,25.47,306700,21.5009069373702,21.7378315317214,21.2470591577082,21.5516764933026,362461.314897129,0.0,1.0
2007-05-16,25.74,25.9,25.49,25.54,234800,21.7801394949984,21.9155249774848,21.5685996786134,21.6109076418904,277489.131848209,0.0,1.0
2007-05-17,25.55,25.74,25.394,25.73,339100,21.6193692345458,21.7801394949984,21.4873683891215,21.771677902343,400751.978746711,0.0,1.0
2007-05-18,25.93,25.94,25.45,25.56,223200,21.940909755451,21.9493713481064,21.5347533079918,21.6278308272012,263780.128741568,0.0,1.0
2007-05-21,26.14,26.632,25.76,25.84,293900,22.1186032012144,22.53491355986,21.7970626803092,21.8647554215524,347334.139055318,0.0,1.0
2007-05-22,26.51,26.59,26.07,26.07,229600,22.4316821294641,22.4993748707073,22.0593720526266,22.0593720526266,271343.716662475,0.0,1.0
2007-05-23,26.38,26.89,26.29,26.5,207100,22.3216814249439,22.7532226503693,22.2455270910453,22.4232205368087,244752.977878042,0.0,1.0
2007-05-24,26.18,26.7,26.02,26.29,300700,22.152449571836,22.5924523899167,22.0170640893496,22.2455270910453,355370.45122128,0.0,1.0
2007-05-25,26.34,26.55,26.2,26.24,190200,22.2878350543223,22.4655285000857,22.1693727571467,22.2032191277683,224780.378524402,0.0,1.0
2007-05-29,27.0,27.0,26.3,26.38,309800,22.8463001695787,22.8463001695787,22.2539886837007,22.3216814249439,366124.927796318,0.0,1.0
2007-05-30,27.02,27.0599,26.55,26.72,231700,22.8632233548895,22.8969851095846,22.4655285000857,22.6093755752275,273825.518949021,0.0,1.0
2007-05-31,27.01,27.24,26.79,26.98,253900,22.8547617622341,23.0493783933083,22.6686067238153,22.8293769842679,300061.714549661,0.0,1.0
2007-06-01,27.83,27.94,27.12,27.19,249800,23.5486123599769,23.6416898791863,22.9478392814435,23.0070704300313,295216.291037831,0.0,1.0
2007-06-04,28.24,28.27,27.74,27.74,462500,23.8955376588483,23.9209224368145,23.4724580260783,23.4724580260783,546587.408346664,0.0,1.0
2007-06-05,27.75,28.24,27.47,28.09,295600,23.4809196187337,23.8955376588483,23.2439950243825,23.7686137690173,349343.217096809,0.0,1.0
2007-06-06,27.13,27.61,26.938,27.48,176400,22.9563008740989,23.3624573215581,22.7938382951152,23.2524566170379,208471.39206995,0.0,1.0
2007-06-07,26.69,27.28,26.36,26.94,354100,22.5839907972613,23.0832247639299,22.3047582396331,22.7955306136463,418479.137936334,0.0,1.0
2007-06-08,27.11,27.1699,26.5,26.62,268900,22.9393776887881,22.990062628794,22.4232205368087,22.5247596486735,317788.873739283,0.0,1.0
2007-06-11,26.8,27.04,26.61,26.98,371800,22.6770683164707,22.8801465402003,22.5162980560181,22.8293769842679,439397.185780087,0.0,1.0
2007-06-12,26.5,26.81,26.23,26.61,190400,22.4232205368087,22.6855299091261,22.194757535113,22.5162980560181,225016.74064693,0.0,1.0
2007-06-13,26.67,27.04,26.3901,26.58,306400,22.5670676119505,22.8801465402003,22.3302276335259,22.4909132780519,362106.771713337,0.0,1.0
2007-06-14,28.03,29.46,27.71,27.92,1642900,23.7178442130849,24.927851962807,23.4470732481121,23.6247666938755,1941596.65550862,0.0,1.0
2007-06-15,28.21,28.45,27.6,28.45,860500,23.8701528808821,24.0732311046116,23.3539957289027,24.0732311046116,1016948.03217796,0.0,1.0
2007-06-18,28.06,28.23,27.6,28.23,462200,23.7432289910511,23.8870760661929,23.3539957289027,23.8870760661929,546232.865162872,0.0,1.0
2007-06-19,28.09,28.32,27.8,27.86,361600,23.7686137690173,23.9632304000915,23.5232275820107,23.5739971379431,427342.717531143,0.0,1.0
2007-06-20,27.64,28.38,27.59,28.11,396600,23.3878420995243,24.0139999560238,23.3455341362473,23.7855369543281,468706.088973594,0.0,1.0
2007-06-21,27.44,27.71,27.02,27.48,231800,23.2186102464163,23.4470732481121,22.8632233548895,23.2524566170379,273943.700010285,0.0,1.0
2007-06-22,27.08,27.42,26.59,27.4,705500,22.9139929108219,23.2016870611055,22.4993748707073,23.1847638757947,833767.387218535,0.0,1.0
2007-06-25,26.92,27.37,26.58,27.02,316500,22.7786074283355,23.1593790978285,22.4909132780519,22.8632233548895,374043.058901015,0.0,1.0
2007-06-26,27.05,27.172,26.71,26.95,454600,22.8886081328557,22.9918395632516,22.6009139825721,22.8039922063017,537251.104506798,0.0,1.0
2007-06-27,27.29,27.49,26.5,26.83,479700,23.0916863565853,23.2609182096933,22.4232205368087,22.7024530944369,566914.550884098,0.0,1.0
2007-06-28,27.7,27.84,27.25,27.29,569400,23.4386116554567,23.5570739526323,23.0578399859637,23.0916863565853,672922.962838034,0.0,1.0
2007-06-29,27.26,28.0,27.01,27.98,748200,23.0663015786191,23.6924594351187,22.8547617622341,23.6755362498079,884230.700378324,0.0,1.0
2007-07-02,27.59,27.62,27.24,27.44,366000,23.3455341362473,23.3709189142135,23.0493783933083,23.2186102464163,432542.684226766,0.0,1.0
2007-07-03,27.73,27.75,27.42,27.57,97300,23.4639964334229,23.4809196187337,23.2016870611055,23.3286109509365,114990.172610012,0.0,1.0
2007-07-05,27.32,27.75,26.97,27.75,403700,23.1170711345515,23.4809196187337,22.8209153916125,23.4809196187337,477096.944323348,0.0,1.0
2007-07-06,27.5,27.7,27.14,27.25,283600,23.2693798023487,23.4386116554567,22.9647624667543,23.0578399859637,335161.489745112,0.0,1.0
2007-07-09,27.31,27.47,27.15,27.47,267300,23.1086095418961,23.2439950243825,22.9732240594097,23.2439950243825,315897.976759056,0.0,1.0
2007-07-10,26.37,27.02,26.11,27.02,531500,22.3132198322885,22.8632233548895,22.0932184232482,22.8632233548895,628132.340618925,0.0,1.0
2007-07-11,26.42,26.78,26.09,26.31,270000,22.3555277955655,22.6601451311599,22.0762952379374,22.2624502763561,319088.865413189,0.0,1.0
2007-07-12,27.23,27.26,26.64,26.74,361400,23.0409168006529,23.0663015786191,22.5416828339843,22.6262987605383,427106.355408616,0.0,1.0
2007-07-13,27.41,27.55,27.04,27.2,290100,23.1932254684501,23.3116877656257,22.8801465402003,23.0155320226867,342843.258727281,0.0,1.0
2007-07-16,27.51,27.67,27.28,27.29,641000,23.2778413950041,23.4132268774905,23.0832247639299,23.0916863565853,757540.602703161,0.0,1.0
2007-07-17,27.6,27.79,27.5,27.65,456600,23.3539957289027,23.5147659893553,23.2693798023487,23.3963036921797,539614.72573208,0.0,1.0
2007-07-18,27.02,27.7,26.72,27.5,295000,22.8632233548895,23.4386116554567,22.6093755752275,23.2693798023487,348634.130729224,0.0,1.0
2007-07-19,26.84,27.29,26.77,27.18,180700,22.7109146870923,23.0916863565853,22.6516835385045,22.9986088373759,213553.177704308,0.0,1.0
2007-07-20,26.23,26.78,26.13,26.78,413200,22.194757535113,22.6601451311599,22.110141608559,22.6601451311599,488324.145143441,0.0,1.0
2007-07-23,26.11,26.63,26.11,26.2,325800,22.0932184232482,22.5332212413289,22.0932184232482,22.1693727571467,385033.89759858,0.0,1.0
2007-07-24,25.32,26.3399,25.29,26.1,439400,21.4247526034716,22.2877504383958,21.3993678255054,22.0847568305928,519287.583194648,0.0,1.0
2007-07-25,25.86,26.02,25.07,25.53,448300,21.8816786068632,22.0170640893496,21.2132127870866,21.602446049235,529805.697647156,0.0,1.0
2007-07-26,25.2,25.82,25.0,25.35,513300,21.3232134916068,21.8478322362416,21.1539816384988,21.4501373814378,606623.38746885,0.0,1.0
2007-07-27,24.41,25.42,24.33,25.08,428000,20.6547476718302,21.5093685300256,20.587054930587,21.221674379742,505814.942210536,0.0,1.0
2007-07-30,24.0,24.38,23.023,24.3,968200,20.362822725219,20.6852340850349,19.5338861501132,20.6173580092842,1141138.45185234,0.065,1.0
2007-07-31,24.93,25.79,24.67,24.67,654000,21.1518821058212,21.8815499201415,20.9312848596313,20.9312848596313,770816.512612508,0.0,1.0
2007-08-01,25.18,25.36,24.17,24.85,432600,21.3639948425422,21.5167160129814,20.5070593861893,21.0840060300705,509870.372104237,0.0,1.0
2007-08-02,25.77,25.79,25.02,25.23,547900,21.8645809012039,21.8815499201415,21.2282426910408,21.4064173898864,645765.087554117,0.0,1.0
2007-08-03,25.52,26.45,25.05,25.74,719500,21.6524681644828,22.4415275450851,21.2536962194473,21.8391273727973,848016.025725841,0.0,1.0
2007-08-06,26.26,26.73,25.29,25.46,695400,22.2803218651771,22.6790938102126,21.4573244466995,21.6015611076698,819611.319374216,0.0,1.0
2007-08-07,27.37,27.6,25.41,26.06,680200,23.2221024162185,23.4172461340018,21.5591385603256,22.1106316758002,801696.317857839,0.0,1.0
2007-08-08,27.19,28.14,26.59,27.6,862600,23.0693812457793,23.8754096453192,22.5603106776488,23.4172461340018,1016676.33605436,0.0,1.0
2007-08-09,27.75,29.24,26.24,26.73,1433000,23.5445137760344,24.8087056868918,22.2633528462394,22.6790938102126,1688960.3403268,0.0,1.0
2007-08-10,28.03,29.06,26.25,27.24,788800,23.782080041162,24.6559845164526,22.2718373557082,23.1118037931235,929694.289218265,0.0,1.0
2007-08-13,27.06,28.4899,26.55,27.8,601700,22.9590826226844,24.172282631634,22.5263726397735,23.5869363233786,709174.763973923,0.0,1.0
2007-08-14,26.52,27.37,26.15,27.12,354400,22.5009191113669,23.2221024162185,22.1869922610198,23.0099896794974,417702.403776565,0.0,1.0
2007-08-15,26.03,27.1,25.98,26.45,398800,22.0851781473937,22.9930206605597,22.0427556000495,22.4415275450851,470033.066100716,0.0,1.0
2007-08-16,27.37,27.44,26.05,26.36,600300,23.2221024162185,23.2814939825003,22.1021471663314,22.3651669598655,707524.698044782,0.0,1.0
2007-08-17,28.51,29.08,27.37,28.48,547100,24.1893364956663,24.6729535353903,23.2221024162185,24.1638829672598,644822.192737468,0.0,1.0
2007-08-20,28.24,28.9634,27.88,28.69,203800,23.9602547400076,24.5740241549836,23.6548123991294,24.3420576661055,240202.454541941,0.0,1.0
2007-08-21,28.26,28.79,28.0,28.48,213900,23.9772237589453,24.4269027607939,23.7566265127554,24.1638829672598,252106.501602165,0.0,1.0
2007-08-22,29.04,29.145,28.33,28.59,262400,24.6390154975149,24.7281028469378,24.0366153252272,24.2572125714171,309269.499861655,0.0,1.0
2007-08-23,28.65,29.16,28.47,29.15,241800,24.3081196282301,24.740829611141,24.155398457791,24.7323451016722,284989.958332882,0.0,1.0
2007-08-24,29.0,29.15,28.6,28.61,572000,24.6050774596396,24.7323451016722,24.2656970808859,24.2741815903548,674169.79390574,0.0,1.0
2007-08-27,28.73,29.07,28.7,28.97,288300,24.3759957039809,24.6644690259215,24.3505421755743,24.579623931233,339795.719550743,0.0,1.0
2007-08-28,27.91,28.94,27.84,28.6,292300,23.6802659275359,24.5541704028265,23.620874361254,24.2656970808859,344510.193634,0.0,1.0
2007-08-29,28.69,28.75,27.81,28.07,224900,24.3420576661055,24.3929647229185,23.5954208328475,23.8160180790373,265071.305331121,0.0,1.0
2007-08-30,28.34,29.0,28.0,28.35,163900,24.045099834696,24.6050774596396,23.7566265127554,24.0535843441649,193175.575561453,0.0,1.0
2007-08-31,28.36,29.0,28.3,28.81,227900,24.0620688536337,24.6050774596396,24.0111617968207,24.4438717797316,268607.160893564,0.0,1.0
2007-09-04,28.59,28.92,28.24,28.3,223500,24.2572125714171,24.5372013838888,23.9602547400076,24.0111617968207,263421.239401981,0.0,1.0
2007-09-05,27.98,28.75,27.76,28.6,415500,23.7396574938178,24.3929647229185,23.5529982855033,24.2656970808859,489715.995398313,0.0,1.0
2007-09-06,28.86,29.88,28.59,29.87,929000,24.4862943270758,25.3517142928976,24.2572125714171,25.3432297834288,1094936.60583642,0.0,1.0
2007-09-07,27.85,29.02,27.79,28.5,549400,23.6293588707228,24.6220464785773,23.5784518139098,24.1808519861975,647533.01533534,0.0,1.0
2007-09-10,27.82,28.4,27.0,27.93,558900,23.6039053423163,24.0960068915091,22.9081755658713,23.6972349464736,658729.891283075,0.0,1.0
2007-09-11,28.69,28.8,27.8,27.91,469100,24.3420576661055,24.4353872702627,23.5869363233786,23.6802659275359,552889.948113956,0.0,1.0
2007-09-12,28.39,28.85,28.0,28.64,261100,24.0875223820403,24.477809817607,23.7566265127554,24.2996351187613,307737.295784595,0.0,1.0
2007-09-13,28.58,29.13,28.56,28.59,408700,24.2487280619482,24.7153760827345,24.2317590430106,24.2572125714171,481701.389456777,0.0,1.0
2007-09-14,28.08,28.42,27.84,28.42,470100,23.8245025885062,24.1129759104468,23.620874361254,24.1129759104468,554068.56663477,0.0,1.0
2007-09-17,28.02,28.22,27.59,27.96,702100,23.7735955316931,23.94328572107,23.408761624533,23.7226884748801,827508.063463673,0.0,1.0
2007-09-18,29.29,29.47,27.97,28.13,864500,24.851128234236,25.0038494046751,23.7311729843489,23.8669251358504,1018915.7112439,0.0,1.0
2007-09-19,29.33,29.73,29.16,29.29,585400,24.8850662721113,25.224446650865,24.740829611141,24.851128234236,689963.282084652,0.0,1.0
2007-09-20,29.53,29.63,29.09,29.31,315600,25.0547564614882,25.1396015561766,24.6814380448591,24.8680972531736,371972.005168971,0.0,1.0
2007-09-21,28.87,29.77,28.45,29.77,662800,24.4947788365446,25.2583846887403,24.1384294388533,25.2583846887403,781188.355595674,0.0,1.0
2007-09-24,28.66,29.47,28.36,28.97,296600,24.316604137699,25.0038494046751,24.0620688536337,24.579623931233,349578.253273501,0.0,1.0
2007-09-25,28.18,28.45,27.55,28.44,407400,23.9093476831946,24.1384294388533,23.3748235866576,24.1299449293845,480169.185379718,0.0,1.0
2007-09-26,28.5,28.72,28.27,28.37,257300,24.1808519861975,24.367511194512,23.9857082684142,24.0705533631026,303258.545405502,0.0,1.0
2007-09-27,28.41,28.6,27.91,28.51,335400,24.1044914009779,24.2656970808859,23.6802659275359,24.1893364956663,395308.651881094,0.0,1.0
2007-09-28,27.7,28.57,27.63,28.44,381300,23.5020912286902,24.2402435524794,23.4426996624083,24.1299449293845,449407.241986467,0.0,1.0
2007-10-01,28.42,28.5,27.56,27.75,317400,24.1129759104468,24.1808519861975,23.3833080961264,23.5445137760344,374093.518506437,0.0,1.0
2007-10-02,28.45,28.7,28.2,28.51,222000,24.1384294388533,24.3505421755743,23.9263167021323,24.1893364956663,261653.31162076,0.0,1.0
2007-10-03,28.56,28.87,28.22,28.23,216800,24.2317590430106,24.4947788365446,23.94328572107,23.9517702305388,255524.495312525,0.0,1.0
2007-10-04,28.99,28.99,28.47,28.65,228700,24.5965929501707,24.5965929501707,24.155398457791,24.3081196282301,269550.055710215,0.0,1.0
2007-10-05,29.37,29.44,28.71,29.36,304500,24.9190043099867,24.9783958762686,24.3590266850432,24.9105198005179,358889.339587934,0.0,1.0
2007-10-08,28.9,29.4,28.57,29.13,325300,24.5202323649512,24.9444578383932,24.2402435524794,24.7153760827345,383404.604820869,0.0,1.0
2007-10-09,29.2,29.32,28.73,28.83,394700,24.7747676490164,24.8765817626425,24.3759957039809,24.4608407986693,465200.730165377,0.0,1.0
2007-10-10,29.3,29.69,28.82,29.12,311200,24.8596127437048,25.1905086129896,24.4523562892004,24.7068915732657,366786.083677389,0.0,1.0
2007-10-11,28.82,29.95,28.82,29.65,440000,24.4523562892004,25.4111058591795,24.4523562892004,25.1565705751142,518592.149158263,0.0,1.0
2007-10-12,28.9,29.09,28.54,28.81,315400,24.5202323649512,24.6814380448591,24.2147900240729,24.4438717797316,371736.281464808,0.0,1.0
2007-10-15,28.46,28.86,28.16,28.86,445400,24.1469139483221,24.4862943270758,23.8923786642569,24.4862943270758,524956.68917066,0.0,1.0
2007-10-16,28.03,28.64,28.0,28.34,422300,23.782080041162,24.2996351187613,23.7566265127554,24.045099834696,497730.60133985,0.0,1.0
2007-10-17,28.56,28.85,28.126,28.35,406900,24.2317590430106,24.477809817607,23.8635313320628,24.0535843441649,479579.87611931,0.0,1.0
2007-10-18,28.66,28.89,28.25,28.45,340200,24.316604137699,24.5117478554823,23.9687392494765,24.1384294388533,400966.020781001,0.0,1.0
2007-10-19,27.45,28.6988,27.43,28.66,403700,23.2899784919692,24.3495240344381,23.2730094730315,24.316604137699,475808.296852705,0.0,1.0
2007-10-22,27.99,28.31,27.0,27.3,305900,23.7481420032866,24.0196463062895,22.9081755658713,23.1627108499366,360539.405517074,0.0,1.0
2007-10-23,28.22,28.27,27.31,28.27,311500,23.94328572107,23.9857082684142,23.1711953594054,23.9857082684142,367139.669233633,0.0,1.0
2007-10-24,27.82,28.08,27.4,27.97,386200,23.6039053423163,23.8245025885062,23.247555944625,23.7311729843489,455182.472738457,0.0,1.0
2007-10-25,27.88,28.42,27.46,27.86,245500,23.6548123991294,24.1129759104468,23.298463001438,23.6378433801917,289350.846859893,0.0,1.0
2007-10-26,28.49,28.49,27.68,28.2,233100,24.1723674767287,24.1723674767287,23.4851222097525,23.9263167021323,274735.977201797,0.0,1.0
2007-10-29,28.09,28.74,27.85,28.6,216300,23.832987097975,24.3844802134497,23.6293588707228,24.2656970808859,254935.186052119,0.0,1.0
2007-10-30,28.07,28.35,27.69,27.91,169900,23.8711673905848,24.1092837735333,23.5480094422976,23.7351008860428,199784.657447503,0.065,1.0
2007-10-31,28.5,28.62,27.7,28.24,334500,24.2368461215414,24.3388959999479,23.5565135988315,24.0157380516607,393337.068370747,0.0,1.0
2007-11-01,27.44,28.5,27.31,28.01,489500,23.3354055289507,24.2368461215414,23.2248514940104,23.8201424513816,575600.881816086,0.0,1.0
2007-11-02,27.8,28.0,27.07,27.76,267000,23.6415551641702,23.8116382948477,23.0207517371974,23.6075385380347,313964.117354229,0.0,1.0
2007-11-05,27.9,28.17,27.23,27.47,279600,23.7265967295089,23.9562089559235,23.1568182417394,23.3609179985524,328780.401543979,0.0,1.0
2007-11-06,28.73,28.76,27.76,27.95,353300,24.4324417218205,24.4579541914221,23.6075385380347,23.7691175121783,415443.905098311,0.0,1.0
2007-11-07,27.31,28.49,27.3,28.34,386800,23.2248514940104,24.2283419650075,23.2163473374765,24.1007796169994,454836.406713915,0.0,1.0
2007-11-08,28.1,28.22,27.18,27.57,356200,23.8966798601864,23.9987297385929,23.11429745907,23.4459595638911,418854.002253095,0.0,1.0
2007-11-09,27.17,28.0,27.11,27.8,310400,23.1057933025361,23.8116382948477,23.0547683633329,23.6415551641702,364997.985118924,0.0,1.0
2007-11-12,28.01,28.29,27.15,27.2,521700,23.8201424513816,24.05825883433,23.0887849894684,23.1313057721378,613464.71918989,0.0,1.0
2007-11-13,29.47,29.54,28.06,28.14,397500,25.0617493053272,25.1212784010643,23.8626632340509,23.9306964863219,467418.489319497,0.0,1.0
2007-11-14,29.36,29.92,29.16,29.62,306300,24.9682035834546,25.4444363493515,24.7981204527771,25.1893116533353,360176.813279401,0.0,1.0
2007-11-15,28.76,29.51,28.35,29.18,257700,24.4579541914221,25.0957659314627,24.1092837735333,24.8151287658448,303028.288547508,0.0,1.0
2007-11-16,29.16,29.75,28.44,28.83,523700,24.7981204527771,25.2998656882757,24.1858211823381,24.5174832871592,615816.510331121,0.0,1.0
2007-11-19,29.16,29.35,28.5,28.69,516900,24.7981204527771,24.9596994269207,24.2368461215414,24.398425095685,607820.420450939,0.0,1.0
2007-11-20,29.04,29.84,28.56,29.1,435800,24.6960705743706,25.3764030970805,24.2878710607446,24.7470955135738,512455.289674055,0.0,1.0
2007-11-21,28.09,29.37,28.07,28.83,652000,23.8881757036526,24.9767077399884,23.8711673905848,24.5174832871592,766683.912041036,0.0,1.0
2007-11-23,29.05,29.32,28.27,28.37,150800,24.7045747309045,24.9341869573191,24.0412505212623,24.126292086601,177325.052048755,0.0,1.0
2007-11-26,27.16,27.98,27.0,27.82,644600,23.0972891460023,23.7946299817799,22.9612226414603,23.658563477238,757982.284818484,0.0,1.0
2007-11-27,28.01,28.35,27.18,27.19,508600,23.8201424513816,24.1092837735333,23.11429745907,23.1228016156039,598060.487214833,0.0,1.0
2007-11-28,28.32,28.5,28.04,28.05,504200,24.0837713039317,24.2368461215414,23.8456549209832,23.8541590775171,592886.546704126,0.0,1.0
2007-11-29,28.63,28.69,28.2201,28.31,326500,24.3474001564818,24.398425095685,23.9988147801583,24.0752671473978,383929.903805826,0.0,1.0
2007-11-30,29.0,29.39,28.78,28.79,566800,24.6620539482351,24.9937160530562,24.4749625044899,24.4834666610237,666497.609424632,0.0,1.0
2007-12-03,28.65,29.16,28.6,29.16,282000,24.3644084695495,24.7981204527771,24.3218876868801,24.7981204527771,331602.550913455,0.0,1.0
2007-12-04,27.77,28.66,27.73,28.66,364300,23.6160426945686,24.3729126260834,23.5820260684331,24.3729126260834,428378.756375076,0.0,1.0
2007-12-05,28.45,28.89,27.9,28.25,283000,24.194325338872,24.5685082263625,23.7265967295089,24.0242422081945,332778.44648407,0.0,1.0
2007-12-06,28.86,30.0,28.75,29.99,1166000,24.5429957567609,25.5124696016225,24.4494500348882,25.5039654450886,1371094.23533719,0.0,1.0
2007-12-07,28.64,29.0,28.58,29.0,589200,24.3559043130156,24.6620539482351,24.3048793738124,24.6620539482351,692837.670206411,0.0,1.0
2007-12-10,29.29,29.38,28.51,28.56,770800,24.9086744877175,24.9852118965223,24.2453502780753,24.2878710607446,906380.305830108,0.0,1.0
2007-12-11,28.53,29.42,28.45,29.29,642100,24.262358591143,25.0192285226578,24.194325338872,24.9086744877175,755042.545891949,0.0,1.0
2007-12-12,28.65,29.43,28.24,29.39,381400,24.3644084695495,25.0277326791917,24.0157380516607,24.9937160530562,448486.570632595,0.0,1.0
2007-12-13,28.88,28.97,28.05,28.47,341100,24.5600040698286,24.6365414786335,23.8541590775171,24.2113336519398,401097.979136807,0.0,1.0
2007-12-14,28.2,28.85,28.18,28.57,263200,23.9817214255252,24.534491600227,23.9647131124574,24.2963752172785,309495.714185891,0.0,1.0
2007-12-17,27.81,28.36,27.81,28.05,325100,23.6500593207041,24.1177879300672,23.6500593207041,23.8541590775171,382283.650006965,0.0,1.0
2007-12-18,28.78,28.87,27.75,28.1,444800,24.4749625044899,24.5514999132947,23.5990343815008,23.8966798601864,523038.349809591,0.0,1.0
2007-12-19,28.37,28.84,28.26,28.78,365200,24.126292086601,24.5259874436931,24.0327463647284,24.4749625044899,429437.062388631,0.0,1.0
2007-12-20,29.61,29.61,28.41,28.65,420600,25.1808074968014,25.1808074968014,24.1603087127365,24.3644084695495,494581.677000707,0.0,1.0
2007-12-21,30.71,30.7125,29.7,29.97,1279300,26.1162647155276,26.1183907546611,25.2573449056063,25.4869571320209,1504323.20348788,0.0,1.0
2007-12-24,31.39,31.39,30.64,30.71,221700,26.694547359831,26.694547359831,26.0567356197905,26.1162647155276,260696.048005365,0.0,1.0
2007-12-26,30.75,31.25,30.51,31.04,411300,26.1502813416631,26.5754891683568,25.9461815848501,26.3969018811454,483645.848193985,0.0,1.0
2007-12-27,30.04,31.21,29.99,30.85,279800,25.546486227758,26.5414725422213,25.5039654450886,26.2353229070018,329015.580658102,0.0,1.0
2007-12-28,29.8,30.43,29.8,30.38,196100,25.342386470945,25.8781483325791,25.342386470945,25.8356275499097,230593.121397619,0.0,1.0
2007-12-31,29.61,30.19,29.32,29.75,228600,25.1808074968014,25.6740485757661,24.9341869573191,25.2998656882757,268809.727442609,0.0,1.0
2008-01-02,28.94,29.65,28.74,29.5,363000,24.6110290090319,25.2148241229369,24.4409458783544,25.0872617749288,426850.092133276,0.0,1.0
2008-01-03,28.24,29.31,28.23,29.06,325700,24.0157380516607,24.9256828007852,24.0072338951268,24.7130788874383,382989.187349334,0.0,1.0
2008-01-04,27.83,28.36,27.48,27.81,436200,23.6670676337718,24.1177879300672,23.3694221550862,23.6500593207041,512925.647902302,0.0,1.0
2008-01-07,28.29,28.61,27.62,28.31,516200,24.05825883433,24.330391843414,23.4884803465605,24.0752671473978,606997.293551509,0.0,1.0
2008-01-08,28.8,29.46,28.7,29.46,1046400,24.4919708175576,25.0532451487933,24.4069292522189,25.0532451487933,1230457.12509163,0.0,1.0
2008-01-09,28.82,29.1,28.1,28.85,908600,24.5089791306254,24.7470955135738,23.8966798601864,24.534491600227,1068418.71546087,0.0,1.0
2008-01-10,28.8,29.15,28.39,28.54,491600,24.4919708175576,24.7896162962432,24.1433003996688,24.2708627476769,578070.262514378,0.0,1.0
2008-01-11,28.4,29.13,28.23,28.66,664200,24.1518045562027,24.7726079831755,24.0072338951268,24.3729126260834,781029.83800254,0.0,1.0
2008-01-14,28.04,28.81,27.76,28.64,388200,23.8456549209832,24.5004749740915,23.6075385380347,24.3559043130156,456482.660512777,0.0,1.0
2008-01-15,28.09,28.41,27.5,27.96,519500,23.8881757036526,24.1603087127365,23.386430468154,23.7776216687122,610877.748934537,0.0,1.0
2008-01-16,27.2,28.23,27.12,27.96,1027200,23.1313057721378,24.0072338951268,23.0632725198668,23.7776216687122,1207879.93013582,0.0,1.0
2008-01-17,26.97,27.7,26.87,27.25,776700,22.9357101718586,23.5565135988315,22.8506686065199,23.1738265548071,913318.089696741,0.0,1.0
2008-01-18,27.0,27.52,26.4,26.96,909400,22.9612226414603,23.4034387812217,22.4509732494278,22.9272060153248,1069359.43191736,0.0,1.0
2008-01-22,26.08,26.65,22.44,26.27,1004800,22.1788402403438,22.6635771627747,19.0833272620136,22.3404192144875,1181539.86935404,0.0,1.0
2008-01-23,27.22,27.38,24.59,25.14,873100,23.1483140852055,23.2843805897475,20.9117209167966,21.3794495261597,1026674.42270403,0.0,1.0
2008-01-24,25.73,27.39,25.54,27.04,581800,21.8811947616583,23.2928847462814,21.7196157875146,22.9952392675958,684136.042983857,0.0,1.0
2008-01-25,25.48,26.22,25.04,26.05,468900,21.6685908483114,22.2978984318181,21.2944079608209,22.1533277707422,551377.433061415,0.0,1.0
2008-01-28,25.89,26.17,25.0,25.37,558000,22.0172612662002,22.2553776491487,21.2603913346854,21.5750451264388,656149.72840322,0.0,1.0
2008-01-29,25.62,26.17,25.18,25.97,440400,21.7876490397856,22.2553776491487,21.4134661522952,22.0852945184712,517864.409298886,0.0,1.0
2008-01-30,24.99,25.74,24.84,25.48,694700,21.3071641956217,21.9466349097761,21.1792700527909,21.7249517288692,814775.389188925,0.065,1.0
2008-01-31,26.0,26.32,24.48,24.54,626500,22.1683180906829,22.4411589287221,20.8723241099968,20.9234817671292,734787.363360962,0.0,1.0
2008-02-01,26.52,26.73,25.85,26.08,623400,22.6116844524965,22.7907362524597,22.040423947852,22.2365283001927,731151.544005147,0.0,1.0
2008-02-04,25.61,26.43,25.46,26.43,503400,21.8357933193226,22.534947966798,21.7078991764918,22.534947966798,590410.149586447,0.0,1.0
2008-02-05,24.7,25.23,24.57,25.04,592300,21.0599021861487,21.5117948241511,20.9490605956953,21.3497955765654,694676.065951634,0.0,1.0
2008-02-06,25.23,25.67,24.66,24.95,509800,21.5117948241511,21.886950976455,21.0257970813938,21.2730590908668,597916.357288777,0.0,1.0
2008-02-07,25.85,26.2,24.97,25.04,578100,22.040423947852,22.3388436144574,21.2901116432443,21.3497955765654,678021.667612088,0.0,1.0
2008-02-08,25.71,26.06,25.131,25.74,302200,21.9210560812099,22.2194757478152,21.4273846898828,21.9466349097761,354433.744944426,0.0,1.0
2008-02-11,25.64,26.22,25.16,25.71,637700,21.8613721478888,22.3558961668348,21.4521108908301,21.9210560812099,747923.226840041,0.0,1.0
2008-02-12,25.56,25.96,25.25,25.67,581000,21.793161938379,22.134212985928,21.5288473765286,21.886950976455,681422.917977206,0.0,1.0
2008-02-13,26.05,26.25,25.68,25.78,510400,22.2109494716265,22.381474995401,21.8954772526437,21.980740014531,598620.06426087,0.0,1.0
2008-02-14,25.55,26.54,25.43,26.54,516300,21.7846356621903,22.628737004874,21.6823203479256,22.628737004874,605539.849486456,0.0,1.0
2008-02-15,26.27,26.33,25.115,25.33,746400,22.3985275477784,22.4496852049108,21.4137426479808,21.5970575860384,875411.473284315,0.0,1.0
2008-02-19,26.01,26.7,25.76,26.57,508600,22.1768443668716,22.7651574238936,21.9636874621535,22.6543158334402,596508.94334459,0.0,1.0
2008-02-20,26.84,26.94,25.85,25.88,422300,22.8845252905357,22.969788052423,22.040423947852,22.0660027764182,495292.423858475,0.0,1.0
2008-02-21,26.06,27.29,25.9,26.98,483600,22.2194757478152,23.2682077190283,22.0830553287956,23.0038931571779,567187.819507361,0.0,1.0
2008-02-22,25.52,26.15,25.28,26.05,450000,21.7590568336241,22.2962122335137,21.5544262050947,22.2109494716265,527780.229070125,0.0,1.0
2008-02-25,25.86,26.09,25.1,25.57,472000,22.0489502240407,22.2450545763814,21.4009532336977,21.8016882145677,553582.818046887,0.0,1.0
2008-02-26,25.9,26.08,25.48,25.73,702000,22.0830553287956,22.2365283001927,21.7249517288692,21.9381086335873,823337.157349396,0.0,1.0
2008-02-27,25.69,25.97,25.16,25.6,678600,21.9040035288324,22.1427392621167,21.4521108908301,21.8272670431339,795892.585437749,0.0,1.0
2008-02-28,25.58,25.76,25.21,25.53,706400,21.8102144907565,21.9636874621535,21.4947422717737,21.7675831098128,828497.675144746,0.0,1.0
2008-02-29,25.05,25.75,24.84,25.56,432900,21.3583218527541,21.9551611859648,21.1792700527909,21.793161938379,507724.58036546,0.0,1.0
2008-03-03,25.14,25.27,24.61,25.12,428100,21.4350583384526,21.545899928906,20.9831657004502,21.4180057860752,502094.924588712,0.0,1.0
2008-03-04,25.44,25.65,24.53,24.93,438300,21.6908466241143,21.8698984240775,20.9149554909404,21.2560065384894,514057.943114302,0.0,1.0
2008-03-05,26.0,26.07,25.26,25.61,577400,22.1683180906829,22.228002024004,21.5373736527173,21.8357933193226,677200.676144644,0.0,1.0
2008-03-06,24.93,25.724,24.85,25.62,1501100,21.2560065384894,21.9329928678741,21.1877963289796,21.8443195955114,1760557.55968259,0.0,1.0
2008-03-07,23.0,23.32,21.69,23.26,3090000,19.6104352340656,19.8832760721048,18.4934930533428,19.8321184149725,3624090.90628153,0.0,1.0
2008-03-10,22.25,22.45,21.91,22.26,1531000,18.9709645199113,19.1414900436858,18.6810711294947,18.9794907961,1795625.62379191,0.0,1.0
2008-03-11,22.98,23.93,22.03,23.0,1929700,19.5933826816882,20.403378919617,18.7833864437594,19.6104352340656,2263238.90674804,0.0,1.0
2008-03-12,22.79,23.37,22.33,22.74,632100,19.4313834341024,19.9259074530484,19.0391747294211,19.3887520531588,741355.295100502,0.0,1.0
2008-03-13,23.09,23.23,22.25,22.44,496100,19.6871717197641,19.8065395864063,18.9709645199113,19.1329637674971,581848.381425977,0.0,1.0
2008-03-14,22.88,23.42,22.49,23.2,684300,19.5081199198009,19.968538833992,19.1755951484407,19.7809607578401,802577.801672638,0.0,1.0
2008-03-17,22.15,22.85,21.82,22.13,871000,18.8857017580241,19.4825410912348,18.6043346437962,18.8686492056466,1021547.95448906,0.0,1.0
2008-03-18,22.84,22.97,22.13,22.66,690500,19.474014815046,19.5848564054995,18.8686492056466,19.320541843649,809849.440384271,0.0,1.0
2008-03-19,22.11,23.35,22.1,23.02,780200,18.8515966532692,19.908854900671,18.8430703770805,19.6274877864431,915053.632712246,0.0,1.0
2008-03-20,22.44,22.67,21.76,22.34,1591400,19.1329637674971,19.3290681198377,18.5531769866638,19.0477010056098,1866465.45898266,0.0,1.0
2008-03-24,22.65,22.9,22.15,22.44,684400,19.3120155674603,19.5251724721784,18.8857017580241,19.1329637674971,802695.086167984,0.0,1.0
2008-03-25,22.7,22.83,22.4,22.69,701300,19.3546469484039,19.4654885388573,19.0988586627422,19.3461206722152,822516.165881952,0.0,1.0
2008-03-26,22.78,22.86,22.31,22.64,386600,19.4228571579137,19.4910673674235,19.0221221770437,19.3034892912716,453421.859018911,0.0,1.0
2008-03-27,22.5,23.0,22.46,22.91,356700,19.1841214246294,19.6104352340656,19.1500163198745,19.5336987483671,418353.794909586,0.0,1.0
2008-03-28,22.28,22.52,22.06,22.45,450400,18.9965433484775,19.2011739770069,18.8089652723256,19.1414900436858,528249.36705152,0.0,1.0
2008-03-31,22.6,22.74,22.03,22.23,542400,19.2693841865167,19.3887520531588,18.7833864437594,18.9539119675339,636151.102772522,0.0,1.0
2008-04-01,23.3,23.44,22.81,22.94,361300,19.8662235197274,19.9855913863695,19.4484359864799,19.5592775769333,423748.881695635,0.0,1.0
2008-04-02,23.14,23.57,22.81,23.17,353700,19.7298031007078,20.0964329768229,19.4484359864799,19.7553819292739,414835.260049117,0.0,1.0
2008-04-03,22.55,23.17,22.41,22.93,449700,19.226752805573,19.7553819292739,19.1073849389309,19.5507513007446,527428.375584079,0.0,1.0
2008-04-04,22.76,22.96,22.33,22.65,396400,19.4058046055362,19.5763301293107,19.0391747294211,19.3120155674603,464915.739563107,0.0,1.0
2008-04-07,22.51,23.14,22.4,22.95,329500,19.1926477008181,19.7298031007078,19.0988586627422,19.567803853122,386452.412174681,0.0,1.0
2008-04-08,22.35,23.6199,22.01,22.32,325300,19.0562272817986,20.1389790950046,18.7663338913819,19.0306484532324,381526.463370025,0.0,1.0
2008-04-09,22.06,22.29,21.76,22.22,833700,18.8089652723256,19.0050696246662,18.5531769866638,18.9453856913451,977800.837723915,0.0,1.0
2008-04-10,22.12,22.27,21.85,22.0,762900,18.8601229294579,18.9880170722888,18.6299134723623,18.7578076151932,894763.415016885,0.0,1.0
2008-04-11,21.5,22.1,21.45,21.72,751000,18.331493805757,18.8430703770805,18.2888624248134,18.5190718819089,880806.560070364,0.0,1.0
2008-04-14,21.11,21.54,21.09,21.54,458400,17.9989690343968,18.3655989105119,17.9819164820193,18.3655989105119,537632.126679432,0.0,1.0
2008-04-15,21.5,21.65,20.8,21.24,1014800,18.331493805757,18.4593879485879,17.7346544725463,18.1098106248502,1190203.05880081,0.0,1.0
2008-04-16,21.63,22.28,21.52,21.68,599200,18.4423353962104,18.9965433484775,18.3485463581344,18.484966777154,702768.696130709,0.0,1.0
2008-04-17,21.52,21.83,21.24,21.49,299800,18.3485463581344,18.6128609199849,18.1098106248502,18.3229675295683,351618.917056053,0.0,1.0
2008-04-18,22.28,22.33,21.7,21.97,369900,18.9965433484775,19.0391747294211,18.5020193295315,18.732228786627,433835.348295642,0.0,1.0
2008-04-21,21.81,22.14,21.63,22.05,360300,18.5958083676074,18.8771754818353,18.4423353962104,18.8004389961368,422576.036742148,0.0,1.0
2008-04-22,21.13,21.82,20.83,21.66,423800,18.0160215867742,18.6043346437962,17.7602333011125,18.4679142247766,497051.691288709,0.0,1.0
2008-04-23,21.13,21.31,20.89,21.23,414800,18.0160215867742,18.1694945581712,17.8113909582448,18.1012843486614,486496.086707306,0.0,1.0
2008-04-24,21.59,21.95,21.07,21.18,365500,18.4082302914555,18.7151762342496,17.9648639296419,18.0586529677178,428674.83050029,0.0,1.0
2008-04-25,21.89,22.06,21.37,21.73,360300,18.6640185771172,18.8089652723256,18.2206522153036,18.5275981580977,422576.036742147,0.0,1.0
2008-04-28,22.08,22.23,21.86,21.99,278400,18.826017824703,18.9539119675339,18.6384397485511,18.7492813390045,326520.035051384,0.0,1.0
2008-04-29,22.26,22.45,21.97,22.02,323100,19.0349115913267,19.1973838825375,18.7869275678998,18.8296834340079,377842.889655298,0.065,1.0
2008-04-30,22.13,22.91,22.0,22.28,326000,18.9237463394457,19.5907378507321,18.8125810875646,19.05201393777,381234.237163809,0.0,1.0
2008-05-01,22.39,22.72,22.05,22.16,406900,19.1460768432078,19.4282655595213,18.8553369536727,18.9493998591105,475841.138349552,0.0,1.0
2008-05-02,22.1,22.94,21.85,22.83,573400,18.8980928197808,19.6163913703969,18.6843134892403,19.5223284649591,670551.262545179,0.0,1.0
2008-05-05,22.27,22.31,21.86,22.07,433900,19.0434627645484,19.0776674574348,18.6928646624619,18.872439300116,507415.753083977,0.0,1.0
2008-05-06,22.0,22.36,21.89,22.17,542800,18.8125810875646,19.1204233235429,18.7185181821268,18.9579510323322,634766.699179496,0.0,1.0
2008-05-07,21.55,22.46,21.5,22.07,353800,18.4277782925917,19.2059350557591,18.3850224264836,18.872439300116,413744.396038514,0.0,1.0
2008-05-08,21.58,21.79,21.16,21.61,392000,18.4534318122566,18.6330064499106,18.0942825369485,18.4790853319214,458416.628736849,0.0,1.0
2008-05-09,21.55,21.66,21.21,21.21,200600,18.4277782925917,18.5218411980295,18.1370384030566,18.1370384030566,234587.693175031,0.0,1.0
2008-05-12,22.4,22.46,21.63,21.64,431500,19.1546280164294,19.2059350557591,18.4961876783647,18.5047388515863,504609.120663141,0.0,1.0
2008-05-13,23.02,23.03,22.39,22.4,567700,19.6848007561699,19.6933519293915,19.1460768432078,19.1546280164294,663885.510545688,0.0,1.0
2008-05-14,23.15,23.48,22.475,23.04,532100,19.7959660080509,20.0781547243644,19.2187618155916,19.7019031026131,622253.796303262,0.0,1.0
2008-05-15,23.46,23.51,22.91,23.11,450100,20.0610523779212,20.1038082440293,19.5907378507321,19.7617613151645,526360.521924633,0.0,1.0
2008-05-16,23.02,23.86,22.51,23.62,428200,19.6848007561699,20.403099306786,19.2486909218673,20.1978711494671,500750.001084488,0.0,1.0
2008-05-19,22.95,23.15,22.66,22.98,447500,19.6249425436185,19.7959660080509,19.3769585201916,19.6505960632834,523320.003468727,0.0,1.0
2008-05-20,21.05,21.77,20.7,21.1,1412300,18.0002196315107,18.6159041034674,17.700928568754,18.0429754976188,1651586.23664554,0.0,1.0
2008-05-21,20.66,21.48,20.58,20.93,912200,17.6667238758675,18.3679200800404,17.5983144900945,17.8976055528512,1066754.20595346,0.0,1.0
2008-05-22,20.95,21.254,20.52,20.72,853500,17.9147078992945,18.1746635652317,17.5470074507648,17.7180309151972,998108.654660463,0.0,1.0
2008-05-23,20.6,20.88,20.46,20.78,488300,17.6154168365378,17.8548496867431,17.4957004114351,17.7693379545269,571032.754622969,0.0,1.0
2008-05-27,21.04,21.32,20.63,20.67,410000,17.9916684582891,18.2311013084944,17.6410703562026,17.6752750490891,479466.371893133,0.0,1.0
2008-05-28,21.15,21.25,20.82,21.16,375000,18.0857313637269,18.1712430959431,17.8035426474134,18.0942825369485,438536.315755915,0.0,1.0
2008-05-29,21.6,21.815,21.0,21.05,428900,18.4705341586998,18.6543843829646,17.9574637654026,18.0002196315107,501568.602207233,0.0,1.0
2008-05-30,21.89,22.0,21.34,21.66,707000,18.7185181821268,18.8125810875646,18.2482036549377,18.5218411980295,826787.133971819,0.0,1.0
2008-06-02,21.49,22.12,21.24,21.87,525200,18.376471253262,18.9151951662241,18.1626919227215,18.7014158356836,614184.728093351,0.0,1.0
2008-06-03,21.81,21.98,21.42,21.62,696800,18.6501087963538,18.7954787411214,18.3166130407106,18.487636505143,814858.94618326,0.0,1.0
2008-06-04,22.01,22.26,21.55,21.68,492800,18.8211322607862,19.0349115913267,18.4277782925917,18.5389435444728,576295.190412042,0.0,1.0
2008-06-05,22.69,22.7,21.85,21.85,410400,19.4026120398564,19.411163213078,18.6843134892403,18.6843134892403,479934.143963274,0.0,1.0
2008-06-06,21.28,22.55,21.25,22.55,556200,18.196896615608,19.2828956147537,18.1712430959431,19.2828956147537,650437.063529172,0.0,1.0
2008-06-09,20.99,21.48,20.8,21.3,740600,17.948912592181,18.3679200800404,17.7864403009702,18.2139989620512,866079.987863548,0.0,1.0
2008-06-10,20.52,20.89,20.35,20.79,853200,17.5470074507648,17.8634008599648,17.4016375059973,17.7778891277486,997757.82560786,0.0,1.0
2008-06-11,19.97,20.74,19.97,20.59,663000,17.0766929235757,17.7351332616405,17.0766929235757,17.6068656633162,775332.206256459,0.0,1.0
2008-06-12,23.38,23.98,21.74,22.49,2411900,19.9926429921482,20.5057133854454,18.5902505838025,19.231588575424,2820548.63992452,0.0,1.0
2008-06-13,24.25,24.28,23.1,23.68,862500,20.7365950624292,20.762248582094,19.7532101419428,20.2491781887968,1008633.5262386,0.0,1.0
2008-06-16,24.66,25.15,24.05,24.22,726400,21.0871931645156,21.506200652375,20.5655715979968,20.7109415427643,849474.079373592,0.0,1.0
2008-06-17,24.08,24.63,23.83,24.61,599500,20.5912251176616,21.0615396448508,20.3774457871211,21.0444372984075,701073.390121791,0.0,1.0
2008-06-18,23.82,24.22,23.65,23.87,396100,20.3688946138995,20.7109415427643,20.223524669132,20.4116504800076,463211.292455782,0.0,1.0
2008-06-19,24.39,24.41,23.6,23.82,541900,20.8563114875319,20.8734138339751,20.1807688030239,20.3688946138995,633714.21202168,0.0,1.0
2008-06-20,25.3,25.4,23.68,24.05,2468600,21.6344682506993,21.7199799829155,20.2491781887968,20.5655715979968,2886855.33086681,0.0,1.0
2008-06-23,25.22,26.3,25.19,25.83,1281100,21.5660588649263,22.4895855728613,21.5404053452615,22.0876804314452,1498156.99763975,0.0,1.0
2008-06-24,24.18,24.83,24.0593,24.49,941000,20.6767368498778,21.2325631092832,20.5735241890929,20.9418232197481,1100433.79500351,0.0,1.0
2008-06-25,24.53,24.64,23.89,24.15,653700,20.9760279126345,21.0700908180724,20.4287528264509,20.651083330213,764456.505625714,0.0,1.0
2008-06-26,24.13,24.59,24.01,24.31,456300,20.6339809837697,21.0273349519643,20.5313669051103,20.7879021017589,533610.989011799,0.0,1.0
2008-06-27,23.77,24.38,23.7299,24.03,697300,20.3261387477914,20.8477603143102,20.2918485431727,20.5484692515535,815443.661270933,0.0,1.0
2008-06-30,23.17,23.89,23.16,23.82,396800,19.8130683544942,20.4287528264509,19.8045171812726,20.3688946138995,464029.893578526,0.0,1.0
2008-07-01,23.07,23.34,22.55,23.08,580200,19.727556622278,19.9584382992617,19.2828956147537,19.7361077954996,678503.387737552,0.0,1.0
2008-07-02,22.45,23.12,22.33,23.0,454500,19.1973838825375,19.7703124883861,19.0947698038781,19.6676984097266,531506.01469617,0.0,1.0
2008-07-03,22.04,22.73,22.03,22.55,263200,18.8467857804511,19.4368167327429,18.8382346072295,19.2828956147537,307794.022151885,0.0,1.0
2008-07-07,22.09,22.75,21.81,22.25,417900,18.8895416465592,19.4539190791861,18.6501087963538,19.0263604181051,488704.870278392,0.0,1.0
2008-07-08,23.19,23.21,21.94,22.17,462300,19.8301707009374,19.8472730473807,18.7612740482349,18.9579510323322,540627.570063893,0.0,1.0
2008-07-09,22.13,23.3,22.06,23.24,453600,18.9237463394457,19.9242336063753,18.8638881268943,19.8729265670455,530453.527538355,0.0,1.0
2008-07-10,22.36,22.48,21.8,21.94,435300,19.1204233235429,19.2230374022024,18.6415576231322,18.7612740482349,509052.955329468,0.0,1.0
2008-07-11,22.4,22.59,21.81,22.12,463900,19.1546280164294,19.3171003076402,18.6501087963538,18.9151951662241,542498.658344452,0.0,1.0
2008-07-14,22.61,22.91,21.8101,22.12,319200,19.3342026540835,19.5907378507321,18.650194308086,18.9151951662241,373282.111971434,0.0,1.0
2008-07-15,22.37,22.6,21.91,22.4,547600,19.1289744967646,19.3256514808618,18.73562052857,19.1546280164294,640379.96402117,0.0,1.0
2008-07-16,24.0,24.04,22.48,22.5,465600,20.5228157318887,20.5570204247752,19.2230374022024,19.2401397486456,544486.689642544,0.0,1.0
2008-07-17,24.19,24.45,23.4,24.1,424200,20.6852880230995,20.9076185268616,20.0097453385915,20.6083274641049,496072.280383091,0.0,1.0
2008-07-18,23.23,24.31,23.07,24.09,356300,19.8643753938239,20.7879021017589,19.727556622278,20.5997762908833,416667.971476887,0.0,1.0
2008-07-21,22.95,23.62,22.89,23.27,416400,19.6249425436185,20.1978711494671,19.5736355042888,19.8985800867104,486950.72501537,0.0,1.0
2008-07-22,25.15,25.23,22.84,22.88,555900,21.506200652375,21.574610038148,19.5308796381807,19.5650843310672,650086.234476569,0.0,1.0
2008-07-23,24.5,25.0,24.15,25.0,573400,20.9503743929697,21.3779330540507,20.651083330213,21.3779330540507,670551.262545178,0.0,1.0
2008-07-24,23.92,24.73,23.88,24.66,397300,20.4544063461157,21.147051377067,20.4202016532292,21.0871931645156,464614.608666201,0.0,1.0
2008-07-25,24.67,25.1,23.6,24.21,373400,21.0957443377372,21.4634447862669,20.1807688030239,20.7023903695427,436665.227475358,0.0,1.0
2008-07-28,24.03,24.76,23.79,24.55,402700,20.5484692515535,21.1727048967318,20.3432410942346,20.9931302590778,470929.531613087,0.0,1.0
2008-07-29,25.23,25.37,24.01,24.17,430400,21.574610038148,21.6943264632507,20.5313669051103,20.6681856766562,503322.747470255,0.0,1.0
2008-07-30,24.85,25.56,24.64,25.32,416400,21.3137992548885,21.9227649478854,21.133682641467,21.7169173896893,485485.477096567,0.075,1.0
2008-07-31,24.6,25.28,24.565,24.59,306100,21.0993747151009,21.6826094633232,21.0693552795307,21.0907977335094,356885.457587078,0.0,1.0
2008-08-01,24.98,25.31,24.16,24.73,426700,21.4253000155781,21.7083404080978,20.7219875250747,21.2108754757905,497494.363777869,0.0,1.0
2008-08-04,24.68,24.98,24.1,24.92,387500,21.167990567833,21.4253000155781,20.6705256355257,21.3738381260291,451790.63970922,0.0,1.0
2008-08-05,26.06,26.16,24.489,25.03,368500,22.3516140274606,22.4373838433756,21.0041702194352,21.4681849235356,429638.324471865,0.0,1.0
2008-08-06,25.7,25.95,25.08,25.95,327200,22.0428426901664,22.257267229954,21.5110698314931,22.257267229954,381486.186613825,0.0,1.0
2008-08-07,26.03,26.14,25.3,25.56,584200,22.3258830826861,22.4202298801926,21.6997634265062,21.9227649478854,681125.397982261,0.0,1.0
2008-08-08,27.1,27.21,25.73,26.0,470900,23.243620112977,23.3379669104836,22.0685736349409,22.3001521379116,549027.644487928,0.0,1.0
2008-08-11,28.89,29.3,26.75,27.0,720700,24.7788998178563,25.130556063108,22.9434257572744,23.157850297062,840272.294292737,0.0,1.0
2008-08-12,28.2,29.3,28.06,28.84,594200,24.1870880880425,25.130556063108,24.0670103457615,24.7360149098988,692784.511265081,0.0,1.0
2008-08-13,27.7,28.23,27.5,28.03,646400,23.7582390084673,24.212819032817,23.5866993766372,24.041279400987,753645.082601394,0.0,1.0
2008-08-14,27.82,28.11,27.32,27.55,681000,23.8611627875654,24.109895253719,23.4323137079901,23.6295842845947,793985.614559945,0.0,1.0
2008-08-15,29.18,29.18,28.01,28.38,910800,25.02763228401,25.02763228401,24.024125437804,24.3414737566896,1061912.03779912,0.0,1.0
2008-08-18,28.55,29.11,28.22,28.49,499200,24.4872824437452,24.9675934128694,24.2042420512255,24.4358205541962,582022.935078304,0.0,1.0
2008-08-19,28.73,28.89,28.12,28.53,356400,24.6416681123923,24.7788998178563,24.1184722353105,24.4701284805622,415530.797399654,0.0,1.0
2008-08-20,28.42,29.29,28.14,28.92,413600,24.3757816830556,25.1219790815165,24.1356261984935,24.8046307626309,482220.925377377,0.0,1.0
2008-08-21,28.08,28.52,27.78,28.17,288100,24.0841643089445,24.4615514989707,23.8268548611994,24.161357143268,335899.053678003,0.0,1.0
2008-08-22,28.92,29.0125,28.1,28.28,294600,24.8046307626309,24.8839678423523,24.1013182721275,24.2557039407746,343477.477311835,0.0,1.0
2008-08-25,28.28,28.81,27.89,28.81,274300,24.2557039407746,24.7102839651243,23.9212016587059,24.7102839651243,319809.477347714,0.0,1.0
2008-08-26,28.42,28.8,27.96,28.3,335300,24.3757816830556,24.7017069835328,23.9812405298464,24.2728579039576,390930.068372908,0.0,1.0
2008-08-27,28.58,28.97,28.37,28.37,306900,24.5130133885197,24.8475156705884,24.3328967750981,24.3328967750981,357818.186649703,0.0,1.0
2008-08-28,28.92,29.03,28.43,28.64,424300,24.8046307626309,24.8989775601374,24.3843586646471,24.5644752780687,494696.176589992,0.0,1.0
2008-08-29,29.0,29.15,28.42,29.15,204100,24.8732466153629,25.0019013392355,24.3757816830556,25.0019013392355,237962.502102327,0.0,1.0
2008-09-02,28.91,29.77,28.65,29.4,405900,24.7960537810394,25.5336741979087,24.5730522596602,25.2163258790231,473243.408149606,0.0,1.0
2008-09-03,28.56,29.2,28.43,28.9,785500,24.4958594253367,25.044786247193,24.3843586646471,24.7874767994478,915823.3483654,0.0,1.0
2008-09-04,28.03,28.79,27.95,28.5,554800,24.041279400987,24.6931300019413,23.9726635482549,24.4443975357877,646847.604930774,0.0,1.0
2008-09-05,29.03,29.63,27.49,28.13,630200,24.8989775601374,25.4135964556277,23.5781223950457,24.127049216902,734757.319083228,0.0,1.0
2008-09-08,29.69,29.92,28.14,29.32,367500,25.4650583451767,25.6623289217813,24.1356261984935,25.147710026291,428472.413143583,0.0,1.0
2008-09-09,29.5,30.48,29.09,29.76,541600,25.3020956949381,26.1426398909055,24.9504394496864,25.5250972163172,631457.575397455,0.0,1.0
2008-09-10,30.05,30.26,29.55,29.81,514000,25.7738296824709,25.9539462958925,25.3449806028956,25.5679821242747,599278.422736874,0.0,1.0
2008-09-11,30.03,30.19,29.57,29.57,597000,25.7566757192878,25.8939074247519,25.3621345660786,25.3621345660786,696049.062984271,0.0,1.0
2008-09-12,29.44,30.06,29.33,29.78,411400,25.2506338053891,25.7824066640624,25.1562870078825,25.5422511795002,479655.920455156,0.0,1.0
2008-09-15,28.79,29.53,28.5,29.04,519900,24.6931300019413,25.3278266397126,24.4443975357877,24.9075545417289,606157.299573738,0.0,1.0
2008-09-16,29.55,29.63,28.34,28.76,578900,25.3449806028956,25.4135964556277,24.3071658303236,24.6673990571668,674946.067942369,0.0,1.0
2008-09-17,28.29,29.96,28.29,29.14,520100,24.2642809223661,25.6966368481473,24.2642809223661,24.993324357644,606390.481839394,0.0,1.0
2008-09-18,27.85,29.42,27.14,28.98,1187600,23.8868937323399,25.2334798422061,23.2779280393431,24.8560926521799,1384636.29346753,0.0,1.0
2008-09-19,29.19,29.79,28.25,28.97,1389100,25.0362092656015,25.5508281610917,24.2299729960001,24.8475156705884,1619567.42611633,0.0,1.0
2008-09-22,28.55,29.27,28.41,28.84,443700,24.4872824437452,25.1048251183335,24.3672047014641,24.7360149098988,517314.856358661,0.0,1.0
2008-09-23,28.93,29.46,28.52,28.52,276000,24.8132077442224,25.2677877685721,24.4615514989707,24.4615514989707,321791.526605793,0.0,1.0
2008-09-24,28.83,29.46,28.16,29.03,363200,24.7274379283073,25.2677877685721,24.1527801616765,24.8989775601374,423458.994431971,0.0,1.0
2008-09-25,28.99,29.75,28.93,29.06,420800,24.8646696337714,25.5165202347257,24.8132077442224,24.9247085049119,490615.486941006,0.0,1.0
2008-09-26,29.95,29.99,28.3,28.38,398200,25.6880598665558,25.7223677929218,24.2728579039576,24.3414737566896,464265.890921836,0.0,1.0
2008-09-29,29.14,30.19,28.76,29.51,368600,24.993324357644,25.8939074247519,24.6673990571668,25.3106726765296,429754.915604692,0.0,1.0
2008-09-30,30.17,30.18,28.77,29.21,565200,25.8767534615689,25.8853304431604,24.6759760387583,25.0533632287845,658973.082744907,0.0,1.0
2008-10-01,30.28,30.66,29.79,29.88,387700,25.9711002590755,26.2970255595526,25.5508281610917,25.6280209954153,452023.821974876,0.0,1.0
2008-10-02,29.06,30.14,29.04,30.14,298400,24.9247085049119,25.8510225167944,24.9075545417289,25.8510225167944,347907.940359307,0.0,1.0
2008-10-03,28.67,29.51,28.44,29.42,489400,24.5902062228432,25.3106726765296,24.3929356462386,25.2334798422061,570597.004061143,0.0,1.0
2008-10-06,27.99,29.18,26.74,28.01,876100,24.0069714746209,25.02763228401,22.9348487756829,24.024125437804,1021454.91470774,0.0,1.0
2008-10-07,27.01,28.68,26.6,26.6,709100,23.1664272786535,24.5987832044347,22.8147710334018,22.8147710334018,826747.722884666,0.0,1.0
2008-10-08,26.39,27.73,26.0,26.32,938700,22.6346544199802,23.7839699532418,22.3001521379116,22.5746155488397,1094440.96385818,0.0,1.0
2008-10-09,24.25,27.92,24.13,26.84,939000,20.7991803593983,23.9469326034804,20.6962565803002,23.0206185915979,1094790.73725666,0.0,1.0
2008-10-10,24.75,25.11,22.358,23.16,1020800,21.2280294389735,21.5368007762677,19.1764154422856,19.8642893659243,1190162.28391012,0.0,1.0
2008-10-13,27.4,27.48,25.4,25.79,552300,23.5009295607222,23.5695454134542,21.7855332424213,22.12003552449,643932.82661007,0.0,1.0
2008-10-14,27.1,27.79,26.44,27.76,801600,23.243620112977,23.8354318427909,22.6775393279378,23.8097008980163,934594.52075074,0.0,1.0
2008-10-15,24.94,27.45,24.76,26.6,585200,21.3909920892121,23.5438144686797,21.236606420565,22.8147710334018,682291.309310543,0.0,1.0
2008-10-16,27.34,27.42,24.77,25.18,687700,23.4494676711732,23.5180835239052,21.2451834021565,21.5968396474082,801797.220459433,0.0,1.0
2008-10-17,26.1,27.28,25.27,26.43,677900,22.3859219538266,23.3980057816241,21.6740324817317,22.6689623463462,790371.289442272,0.0,1.0
2008-10-20,27.11,27.19,25.43,26.25,339400,23.2521970945686,23.3208129473006,21.8112641871958,22.5145766776992,395710.304818862,0.0,1.0
2008-10-21,27.62,28.19,26.65,26.65,590300,23.6896231557353,24.178511106451,22.8576559413593,22.8576559413593,688237.457084781,0.0,1.0
2008-10-22,26.11,26.95,25.68,26.95,545500,22.3944989354181,23.1149653891045,22.0256887269834,23.1149653891045,636004.629577754,0.0,1.0
2008-10-23,26.4,26.76,24.9,26.25,667200,22.6432314015717,22.9520027388659,21.3566841628461,22.5145766776992,777896.038229657,0.0,1.0
2008-10-24,25.6,26.38,24.07,24.55,485700,21.9570728742514,22.6260774383887,20.6447946907512,21.0564898071434,566283.132146498,0.0,1.0
2008-10-27,25.84,27.29,25.5,25.78,701100,22.1629204324475,23.4065827632156,21.8713030583363,22.1114585428985,817420.432258411,0.0,1.0
2008-10-28,28.01,28.04,25.92,26.39,739400,24.024125437804,24.0498563825785,22.2315362851795,22.6346544199802,862074.836131605,0.0,1.0
2008-10-29,28.655,29.26,27.55,28.23,575800,24.577340750456,25.096248136742,23.6295842845947,24.212819032817,671331.742824694,0.0,1.0
2008-10-30,30.26,30.3,28.05,29.31,734600,26.0182736578287,26.0526666170592,24.1180626603469,25.2014408761058,854360.911578446,0.075,1.0
2008-10-31,30.2,30.65,29.565,30.26,694900,25.9666842189831,26.3536050103255,25.4206959911998,26.0182736578287,808188.67064506,0.0,1.0
2008-11-03,29.45,30.55,29.29,30.17,424400,25.3218162334123,26.2676226122494,25.1842443964905,25.9408894995602,493589.396779053,0.0,1.0
2008-11-04,30.21,30.41,29.21,30.13,887700,25.9752824587907,26.1472472549429,25.1154584780297,25.9064965403298,1032420.61150039,0.0,1.0
2008-11-05,28.83,30.11,28.69,29.93,366600,24.7887253653405,25.8893000607146,24.6683500080339,25.7345317441776,426366.335672008,0.0,1.0
2008-11-06,28.96,29.6,28.55,28.63,419100,24.9005024828394,25.4507898305265,24.5479746507274,24.6167605691883,487425.344463009,0.0,1.0
2008-11-07,29.07,29.4399,28.37,29.26,276000,24.9950831207231,25.3131320112066,24.3932063341904,25.1584496770677,320995.931929827,0.0,1.0
2008-11-10,29.36,29.76,29.0,29.29,303800,25.2444320751438,25.5883616674482,24.9348954420698,25.1842443964905,353328.130870585,0.0,1.0
2008-11-11,29.57,30.08,29.07,29.07,468300,25.4249951111036,25.8635053412917,24.9950831207231,24.9950831207231,544646.358415718,0.0,1.0
2008-11-12,27.97,29.0,27.82,29.0,431300,24.049276741886,24.9348954420698,23.9203031447718,24.9348954420698,501614.295077298,0.0,1.0
2008-11-13,28.56,28.67,26.6,28.08,712900,24.556572890535,24.6511535284187,22.8713178882434,24.1438573797697,829123.187944831,0.0,1.0
2008-11-14,29.5,30.75,28.37,28.37,1460000,25.3648074324504,26.4395874084016,24.3932063341904,24.3932063341904,1698021.95875923,0.0,1.0
2008-11-17,30.21,30.69,29.21,29.37,896400,25.9752824587907,26.387997969556,25.1154584780297,25.2530303149514,1042538.96152861,0.0,1.0
2008-11-18,30.47,30.75,29.46,30.36,977000,26.1988366937885,26.4395874084016,25.3304144732199,26.1042560559048,1136279.07788203,0.0,1.0
2008-11-19,28.59,31.11,28.49,30.37,1490600,24.5823676099578,26.7491240414756,24.4963852118817,26.1128542957124,1733610.63816884,0.0,1.0
2008-11-20,27.74,29.71,27.58,28.5,1068800,23.8515172263109,25.5453704684102,23.7139453893892,24.5049834516893,1243045.11611087,0.0,1.0
2008-11-21,29.0,29.25,27.18,28.19,1016800,24.9348954420698,25.1498514372601,23.3700157970848,24.2384380176534,1182567.62168931,0.0,1.0
2008-11-24,28.11,30.18,27.73,29.32,1606300,24.1696520991925,25.9494877393679,23.8429189865033,25.2100391159134,1868173.06325682,0.0,1.0
2008-11-25,28.8,28.81,28.0,28.46,1064000,24.7629306459176,24.7715288857252,24.0750714613088,24.4705904924589,1237462.57816426,0.0,1.0
2008-11-26,29.88,30.29,28.23,29.025,1028700,25.6915405451395,26.0440683772516,24.2728309768838,24.9563910415889,1196407.66368193,0.0,1.0
2008-11-28,29.65,30.19,29.2,29.54,390200,25.4937810295645,25.9580859791755,25.106860238222,25.3992003916808,453813.813909487,0.0,1.0
2008-12-01,28.89,30.0,28.73,29.38,804200,24.8403148041861,25.7947194228309,24.7027429672644,25.261628554759,935307.711804228,0.0,1.0
2008-12-02,28.65,29.9,27.89,29.43,1073100,24.6339570488035,25.7087370247548,23.9804908234251,25.3046197537971,1248046.13968803,0.0,1.0
2008-12-03,28.24,29.06,27.03,27.03,911800,24.2814292166915,24.9864848809155,23.2410421999706,23.2410421999706,1060449.6041073,0.0,1.0
2008-12-04,22.65,27.08,22.51,27.08,2263400,19.4750131642373,23.2840333990087,19.3546378069308,23.2840333990087,2632399.24757236,0.0,1.0
2008-12-05,23.05,24.0,22.25,22.78,1999600,19.8189427565417,20.6357755382647,19.1310835719329,19.5867902817362,2325592.26625682,0.0,1.0
2008-12-08,22.74,23.98,22.44,22.94,1322200,19.5523973225058,20.6185790586495,19.2944501282775,19.724362118658,1537756.59854209,0.0,1.0
2008-12-09,22.18,23.47,22.04,22.77,991600,19.0708958932796,20.1800688284613,18.9505205359731,19.5781920419286,1153259.29746963,0.0,1.0
2008-12-10,22.26,22.92,22.08,22.3,635100,19.1396818117405,19.7071656390428,18.9849134952035,19.1740747709709,738639.552060265,0.0,1.0
2008-12-11,21.71,22.4,21.5,22.07,641100,18.6667786223219,19.260057169047,18.4862155863621,18.9763152553959,745617.724493523,0.0,1.0
2008-12-12,22.65,22.82,21.77,21.87,901400,19.4750131642373,19.6211832409667,18.7183680611676,18.8043504592437,1048354.10522299,0.0,1.0
2008-12-15,22.87,23.12,22.12,22.73,616600,19.6641744400047,19.879130435195,19.019306454434,19.5437990826982,717123.520391056,0.0,1.0
2008-12-16,24.17,24.18,22.64,23.03,909500,20.7819456149941,20.7905438548017,19.4664149244297,19.8017462769265,1057774.63800789,0.0,1.0
2008-12-17,23.91,24.23,23.4,23.79,657800,20.5583913799962,20.8335350538397,20.1198811498081,20.4552125023049,765040.304432754,0.0,1.0
2008-12-18,23.52,24.17,23.13,23.54,807100,20.2230600274994,20.7819456149941,19.8877286750026,20.2402565071146,938680.495146968,0.0,1.0
2008-12-19,22.66,24.465,22.54,24.25,2059200,19.4836114040449,21.0355936893186,19.3804325263536,20.8507315334549,2394908.77909384,0.0,1.0
2008-12-22,22.49,23.0,22.0,22.9,888200,19.3374413273155,19.7759515575037,18.9161275767426,19.6899691594276,1033002.12586983,0.0,1.0
2008-12-23,22.3,22.86,22.06,22.67,470300,19.1740747709709,19.6555762001971,18.9677170155883,19.4922096438525,546972.415893471,0.0,1.0
2008-12-24,22.17,22.77,22.01,22.24,213000,19.062297653472,19.5781920419286,18.9247258165502,19.1224853321253,247725.121380627,0.0,1.0
2008-12-26,22.2,22.41,21.9,22.24,280200,19.0880923728948,19.2686554088547,18.8301451786665,19.1224853321253,325880.652633108,0.0,1.0
2008-12-29,21.32,22.13,20.63,22.1,640200,18.3314472698251,19.0279046942416,17.7381687231,19.0021099748187,744570.998628534,0.0,1.0
2008-12-30,21.68,21.71,21.08,21.39,469000,18.6409839028991,18.6667786223219,18.1250895144425,18.3916349484784,545460.478532931,0.0,1.0
2008-12-31,22.77,22.84,21.45,21.58,649200,19.5781920419286,19.6383797205819,18.4432243873241,18.555001504823,755038.25727842,0.0,1.0
2009-01-02,22.62,22.9,22.28,22.71,416800,19.4492184448145,19.6899691594276,19.1568782913557,19.526602603083,484750.378363593,0.0,1.0
2009-01-05,22.29,22.68,21.9,22.68,660400,19.1654765311633,19.5008078836601,18.8301451786665,19.5008078836601,768064.179153834,0.0,1.0
2009-01-06,22.46,22.77,22.15,22.57,564500,19.3116466078927,19.5781920419286,19.0451011738568,19.4062272457764,656529.723095606,0.0,1.0
2009-01-07,21.91,22.43,21.68,22.06,394400,18.8387434184741,19.2858518884699,18.6409839028991,18.9677170155883,458698.534612768,0.0,1.0
2009-01-08,22.13,22.13,21.33,21.78,444700,19.0279046942416,19.0279046942416,18.3400455096327,18.7269663009752,517198.880178238,0.0,1.0
2009-01-09,21.76,22.36,21.67,22.06,465500,18.70976982136,19.2256642098166,18.6323856630915,18.9677170155883,541389.877946864,0.0,1.0
2009-01-12,22.0,22.0,21.69,21.8,534800,18.9161275767426,18.9161275767426,18.6495821427067,18.7441627805904,621987.769550985,0.0,1.0
2009-01-13,22.21,22.25,21.97,22.07,377000,19.0966906127024,19.1310835719329,18.8903328573198,18.9763152553959,438461.834556323,0.0,1.0
2009-01-14,21.75,22.25,21.57,21.93,573400,18.7011715815524,19.1310835719329,18.5464032650154,18.8559398980894,666880.678871603,0.0,1.0
2009-01-15,21.98,22.31,21.3001,21.66,449800,18.8989310971274,19.1826730107786,18.314336772608,18.6237874232839,523130.326746508,0.0,1.0
2009-01-16,22.43,22.46,21.665,21.9,776500,19.2858518884699,19.3116466078927,18.6280865431877,18.8301451786665,903091.815737356,0.0,1.0
2009-01-20,21.94,22.57,21.89,22.16,621100,18.864538137897,19.4062272457764,18.8215469388589,19.0536994136644,722357.149715997,0.0,1.0
2009-01-21,22.78,22.96,21.93,22.25,997400,19.5867902817362,19.7415585982732,18.8559398980894,19.1310835719329,1160004.86415511,0.0,1.0
2009-01-22,22.18,22.55,21.73,22.5,728400,19.0708958932796,19.3890307661612,18.6839751019372,19.3460395671231,847150.133397414,0.0,1.0
2009-01-23,21.96,22.46,21.67,21.78,449300,18.8817346175122,19.3116466078927,18.6323856630915,18.7269663009752,522548.812377069,0.0,1.0
2009-01-26,22.01,22.34,21.75,21.92,376000,18.9247258165502,19.2084677302014,18.7011715815524,18.8473416582818,437298.805817446,0.0,1.0
2009-01-27,22.4,22.53,21.81,22.0,347400,19.260057169047,19.371834286546,18.752761020398,18.9161275767426,404036.183885587,0.0,1.0
2009-01-28,23.15,23.37,22.58,22.75,391100,19.9049251546178,20.0940864303852,19.414825485584,19.5609955623134,454860.539774476,0.0,1.0
2009-01-29,22.07,23.0,21.93,22.86,481600,19.040802053953,19.8431557426787,18.9200176276932,19.7223713164189,558217.661728875,0.075,1.0
2009-01-30,21.25,22.53,21.08,22.0,437200,18.3333504144314,19.4376651688066,18.1866836111159,18.9804098408231,506754.073313672,0.0,1.0
2009-02-02,21.23,21.4,20.72,21.0,595500,18.3160954963943,18.4627622997097,17.8760950864479,18.1176639389675,690237.99327148,0.0,1.0
2009-02-03,21.82,22.03,20.98,21.44,497800,18.8251155784891,19.0062922178788,18.1004090209304,18.497272135784,576994.916961449,0.0,1.0
2009-02-04,21.24,22.095,21.24,21.76,325200,18.3247229554128,19.0623707014994,18.3247229554128,18.7733508243778,376936.012446492,0.0,1.0
2009-02-05,21.21,21.63,21.03,21.18,340400,18.2988405783572,18.6611938571365,18.1435463160232,18.2729582013015,394554.177849894,0.0,1.0
2009-02-06,21.66,21.97,21.16,21.16,350900,18.6870762341922,18.9545274637674,18.2557032832644,18.2557032832644,406724.621056192,0.0,1.0
2009-02-09,22.2,22.22,21.29,21.53,326700,19.1529590211942,19.1702139392313,18.3678602505056,18.574919266951,378674.647190248,0.0,1.0
2009-02-10,21.47,22.18,21.17,22.18,443800,18.5231545128396,19.1357041031571,18.264330742283,19.1357041031571,514404.066186203,0.0,1.0
2009-02-11,21.18,21.78,20.98,21.53,448300,18.2729582013015,18.7906057424149,18.1004090209304,18.574919266951,519619.970417473,0.0,1.0
2009-02-12,20.61,21.06,20.1,20.97,598000,17.7811930372438,18.1694286930788,17.3411926272975,18.0917815619118,693135.71784441,0.0,1.0
2009-02-13,20.29,20.84,20.19,20.69,481600,17.50511434865,17.9796245946706,17.4188397584645,17.8502127093923,558217.661728876,0.0,1.0
2009-02-17,20.05,20.42,19.53,20.1,586200,17.2980553322047,17.6172713158913,16.8494274632398,17.3411926272975,679458.457860188,0.0,1.0
2009-02-18,20.38,20.67,19.91,20.06,664200,17.582761479817,17.8329577913552,17.1772709059449,17.3066827912232,769867.464535547,0.0,1.0
2009-02-19,20.9,21.09,20.52,20.54,429300,18.0313893487819,18.1953110701345,17.7035459060768,17.7208008241139,497597.26366322,0.0,1.0
2009-02-20,20.92,21.17,20.46,20.56,552100,18.048644266819,18.264330742283,17.6517811519655,17.738055742151,639933.49468545,0.0,1.0
2009-02-23,19.75,21.05,19.5,21.0,601200,17.039231561648,18.1608012340603,16.8235450861841,18.1176639389675,696844.805297757,0.0,1.0
2009-02-24,20.33,20.44,19.75,19.99,452900,17.5396241847242,17.6345262339284,17.039231561648,17.2462905780933,524951.783631662,0.0,1.0
2009-02-25,20.2,20.62,19.62,20.17,435200,17.427467217483,17.7898204962624,16.9270745944068,17.4015848404274,504435.89365533,0.0,1.0
2009-02-26,19.64,20.18,19.49,19.66,429900,16.9443295124439,17.4102122994459,16.8149176271655,16.961584430481,498292.717560721,0.0,1.0
2009-02-27,19.91,20.19,19.37,19.49,485600,17.1772709059449,17.4188397584645,16.7113881189429,16.8149176271655,562854.02104556,0.0,1.0
2009-03-02,19.04,19.71,18.92,19.71,519500,16.4266819713305,17.0047217255738,16.3231524631079,17.0047217255738,602147.166254467,0.0,1.0
2009-03-03,18.86,19.37,18.86,19.25,936800,16.2713877089965,16.7113881189429,16.2713877089965,16.6078586107202,1085835.35196763,0.0,1.0
2009-03-04,18.87,19.33,18.46,19.11,466300,16.2800151680151,16.6768782828687,15.9262893482543,16.4870741844604,540483.587342554,0.0,1.0
2009-03-05,18.39,18.86,18.33,18.56,384200,15.8658971351244,16.2713877089965,15.8141323810131,16.0125639384398,445322.312367595,0.0,1.0
2009-03-06,18.81,19.21,18.32,18.6,437400,16.2282504139037,16.573348774646,15.8055049219945,16.0470737745141,506985.891279507,0.0,1.0
2009-03-09,18.88,19.24,18.54,18.6,690200,16.2886426270336,16.5992311517016,15.9953090204027,16.0470737745141,800003.800094,0.0,1.0
2009-03-10,23.99,24.84,20.35,20.65,2625400,20.6972741855157,21.430608202093,17.5568791027614,17.815702873318,3043074.43750621,0.0,1.0
2009-03-11,23.34,24.16,23.09,23.99,883500,20.1364893493096,20.8439409888312,19.9208028738457,20.6972741855157,1024055.8640728,0.0,1.0
2009-03-12,23.98,24.39,23.19,23.36,874200,20.6886467264972,21.042372546258,20.0070774640313,20.1537442673467,1013276.32866151,0.0,1.0
2009-03-13,24.18,24.72,23.78,24.15,693300,20.8611959068683,21.3270786938703,20.5160975461261,20.8353135298126,803596.978564429,0.0,1.0
2009-03-16,24.05,24.88,23.88,24.49,545500,20.7490389396271,21.4651180381672,20.6023721363116,21.1286471364435,632283.501812917,0.0,1.0
2009-03-17,25.0,25.0,23.93,24.16,458200,21.5686475463899,21.5686475463899,20.6455094314044,20.8439409888312,531094.959726267,0.0,1.0
2009-03-18,25.62,25.99,24.65,24.9,445500,22.1035500055403,22.4227659892269,21.2666864807404,21.4823729562043,516374.518895794,0.0,1.0
2009-03-19,25.14,25.93,25.0,25.88,449600,21.6894319726497,22.3710012351156,21.5686475463899,22.3278639400228,521126.787195394,0.0,1.0
2009-03-20,25.26,25.67,24.59,25.37,715300,21.7929614808723,22.1466873006331,21.2149217266291,21.8878635300764,829096.954806198,0.0,1.0
2009-03-23,26.74,26.81,25.18,25.46,646600,23.0698254156186,23.1302176287485,21.7239418087239,21.9655106612435,749467.483542132,0.0,1.0
2009-03-24,26.32,26.75,25.79,25.79,458200,22.7074721368393,23.0784528746372,22.2502168088558,22.2502168088558,531094.959726267,0.0,1.0
2009-03-25,26.94,26.99,26.27,26.5,497800,23.2423745959897,23.2855118910825,22.6643348417465,22.8627663991733,576994.91696145,0.0,1.0
2009-03-26,27.99,28.06,26.74,26.92,682200,24.1482577929381,24.208650006068,23.0698254156186,23.2251196779526,790731.081460629,0.0,1.0
2009-03-27,27.29,27.81,26.96,27.48,441000,23.5443356616392,23.9929635306041,23.2596295140268,23.7082573829918,511158.614664522,0.0,1.0
2009-03-30,26.98,27.13,26.34,26.79,357500,23.276884432064,23.4062963173423,22.7247270548764,23.1129627107114,414374.613928722,0.0,1.0
2009-03-31,26.66,27.25,26.2,27.25,503200,23.0008057434702,23.509825825565,22.6039426286166,23.509825825565,583254.002038974,0.0,1.0
2009-04-01,26.5,26.68,25.45,26.35,940900,22.8627663991733,23.0180606615073,21.9568832022249,22.7333545138949,1090587.62026723,0.0,1.0
2009-04-02,27.59,27.96,26.98,27.07,446800,23.8031594321959,24.1223754158824,23.276884432064,23.354531563231,517881.335673715,0.0,1.0
2009-04-03,27.31,27.57,26.85,27.57,290700,23.5615905796763,23.7859045141588,23.1647274648227,23.7859045141588,336947.413340083,0.0,1.0
2009-04-06,26.98,27.38,26.35,27.1,331600,23.276884432064,23.6219827928062,22.7333545138949,23.3804139402866,384354.187353187,0.0,1.0
2009-04-07,26.45,26.97,26.08,26.73,366700,22.8196291040805,23.2682569730454,22.5004131203939,23.0611979566001,425038.240357098,0.0,1.0
2009-04-08,27.23,27.45,26.445,26.55,346700,23.4925709075279,23.6823750059361,22.8153153745712,22.9059036942661,401856.443773673,0.0,1.0
2009-04-09,27.42,27.67,26.75,27.63,518200,23.6564926288804,23.8721791043443,23.0784528746372,23.8376692682701,600640.349476544,0.0,1.0
2009-04-13,27.33,27.4,26.39,27.03,371900,23.5788454977134,23.6392377108433,22.7678643499692,23.3200217271567,431065.507468789,0.0,1.0
2009-04-14,26.19,27.46,25.44,26.81,394400,22.595315169598,23.6910024649546,21.9482557432063,23.1302176287485,457145.028625143,0.0,1.0
2009-04-15,26.59,26.62,25.61,25.9,403000,22.9404135303403,22.9662959073959,22.0949225465218,22.3451188580599,467113.201156014,0.0,1.0
2009-04-16,28.22,28.4,26.76,26.88,596000,24.3466893503649,24.5019836126989,23.0870803336557,23.1906098418784,690817.538186066,0.0,1.0
2009-04-17,28.2,28.43,27.59,28.31,407300,24.3294344323278,24.5278659897546,23.8031594321959,24.4243364815319,472097.287421451,0.0,1.0
2009-04-20,27.67,27.83,26.99,27.61,402700,23.8721791043443,24.0102184486412,23.2855118910825,23.820414350233,466765.474207264,0.0,1.0
2009-04-21,27.54,27.71,26.71,27.2,440800,23.7600221371031,23.9066889404185,23.0439430385629,23.4666885304722,510926.796698688,0.0,1.0
2009-04-22,27.63,28.32,27.05,27.32,578900,23.8376692682701,24.4329639405505,23.3372766451938,23.5702180386949,670997.102107238,0.0,1.0
2009-04-23,27.48,27.98,26.9,27.51,562300,23.7082573829918,24.1396303339196,23.2078647599155,23.7341397600474,651756.210942994,0.0,1.0
2009-04-24,27.84,28.24,27.32,27.62,488000,24.0188459076598,24.363944268402,23.5702180386949,23.8290418092515,565635.836635571,0.0,1.0
2009-04-27,26.81,27.03,26.0471,26.46,629100,23.1302176287485,23.3200217271567,22.4720287802229,22.828256563099,729183.411531635,0.0,1.0
2009-04-28,26.72,27.11,26.16,26.59,392100,23.0525704975815,23.3890413993052,22.5694327925424,22.9404135303403,454479.122018048,0.0,1.0
2009-04-29,27.43,28.0,26.43,26.82,462700,23.7298260305381,24.222935794935,22.864721180719,23.2021120721485,534848.463855856,0.075,1.0
2009-04-30,26.61,27.51,26.42,27.51,497800,23.0204400536865,23.7990344185237,22.8560701322208,23.7990344185237,575421.580521816,0.0,1.0
2009-05-01,26.02,26.61,25.54,26.61,478000,22.5100281922932,23.0204400536865,22.09477786438,23.0204400536865,552534.181376915,0.0,1.0
2009-05-04,26.78,27.22,26.06,26.3,410600,23.1675078781557,23.5481540120761,22.544632386286,22.7522575502426,474624.549944271,0.0,1.0
2009-05-05,26.03,26.7,25.71,26.62,369100,22.5186792407914,23.0982994901702,22.2418456888493,23.0290911021847,426653.486079957,0.0,1.0
2009-05-06,25.84,27.06,25.58,26.34,385700,22.3543093193258,23.4097372361051,22.1293820583728,22.7868617442353,445841.911625681,0.0,1.0
2009-05-07,25.8,26.59,25.7,25.83,411800,22.319705125333,23.0031379566901,22.2331946403511,22.3456582708276,476011.665043961,0.0,1.0
2009-05-08,25.49,26.37,25.25,26.05,320300,22.0515226218891,22.8128148897299,21.8438974579325,22.5359813377878,370244.138692522,0.0,1.0
2009-05-11,24.93,25.32,24.13,25.25,315000,21.5670639059904,21.9044547974198,20.8749800261351,21.8438974579325,364117.713668887,0.0,1.0
2009-05-12,24.69,25.85,24.4,24.98,316100,21.3594387420338,22.362960367824,21.1085583355862,21.6103191484813,365389.235843604,0.0,1.0
2009-05-13,24.31,24.7,23.58,24.31,499100,21.0306988991025,21.368089790532,20.3991723587346,21.0306988991025,576924.288546482,0.0,1.0
2009-05-14,24.66,24.94,24.18,24.47,334100,21.3334855965392,21.5757149544886,20.918235268626,21.1691156750736,386195.962338969,0.0,1.0
2009-05-15,25.06,25.66,24.71,24.71,486600,21.6795275364669,22.1985904463583,21.3767408390302,21.3767408390302,562475.172924699,0.0,1.0
2009-05-18,25.72,25.81,25.02,25.25,419400,22.2504967373475,22.3283561738312,21.6449233424741,21.8438974579325,484796.727342004,0.0,1.0
2009-05-19,25.26,25.69,25.1,25.69,320200,21.8525485064307,22.2245435918529,21.7141317304596,22.2245435918529,370128.545767548,0.0,1.0
2009-05-20,25.15,26.17,25.09,25.5,384600,21.7573869729506,22.6397939197661,21.7054806819614,22.0601736703873,444570.389450965,0.0,1.0
2009-05-21,24.9,25.47,24.47,25.06,302700,21.5411107604958,22.0342205248927,21.1691156750736,21.6795275364669,349899.783897055,0.0,1.0
2009-05-22,24.83,25.88,24.66,25.1,297400,21.4805534210085,22.3889135133185,21.3334855965392,21.7141317304596,343773.358873419,0.0,1.0
2009-05-26,25.59,25.87,24.22,24.71,388200,22.138033106871,22.3802624648203,20.9528394626188,21.3767408390302,448731.734750038,0.0,1.0
2009-05-27,24.81,25.88,24.71,25.37,417300,21.4632513240121,22.3889135133185,21.3767408390302,21.9477100399108,482369.275917545,0.0,1.0
2009-05-28,24.85,25.44,24.04,25.05,461800,21.4978555180048,22.0082673793981,20.7971205896514,21.6708764879687,533808.127531087,0.0,1.0
2009-05-29,25.23,25.23,24.21,24.84,416900,21.8265953609361,21.8265953609361,20.9441884141206,21.4892044695067,481906.904217648,0.0,1.0
2009-06-01,26.47,26.76,25.67,25.67,373800,22.8993253747118,23.1502057811593,22.2072414948565,22.2072414948565,432086.353553746,0.0,1.0
2009-06-02,27.19,27.69,26.41,26.41,518900,23.5222008665816,23.9547532914911,22.8474190837227,22.8474190837227,599811.687691382,0.0,1.0
2009-06-03,26.64,27.38,26.13,27.06,596000,23.0463931991811,23.6865707880472,22.6051897257733,23.4097372361051,688933.832846528,0.0,1.0
2009-06-04,26.89,26.92,26.1,26.8,649300,23.2626694116358,23.2886225571304,22.5792365802787,23.1848099751521,750544.861857806,0.0,1.0
2009-06-05,26.5,27.22,26.25,27.16,373400,22.9252785202064,23.5481540120761,22.7090023077516,23.496247721087,431623.981853849,0.0,1.0
2009-06-08,26.05,26.74,25.21,26.54,684800,22.5359813377878,23.132903684163,21.8092932639397,22.9598827141991,791580.350223663,0.0,1.0
2009-06-09,25.97,26.25,25.77,26.06,399200,22.4667729498022,22.7090023077516,22.2937519798384,22.544632386286,461446.956497207,0.0,1.0
2009-06-10,25.21,26.19,24.84,26.19,445300,21.8092932639397,22.6570960167625,21.4892044695067,22.6570960167625,514735.294910336,0.0,1.0
2009-06-11,24.92,25.48,24.87,25.34,341700,21.5584128574922,22.0428715733909,21.5151576150012,21.9217568944162,394981.024637012,0.0,1.0
2009-06-12,25.43,25.62,24.17,24.83,554300,21.9996163308999,22.1639862523656,20.9095842201279,21.4805534210085,640731.583132268,0.0,1.0
2009-06-15,25.25,25.75,24.5,25.75,647900,21.8438974579325,22.276449882842,21.1950688205682,22.276449882842,748926.560908165,0.0,1.0
2009-06-16,25.86,26.9,25.5,26.37,1197000,22.3716114163221,23.271320460134,22.0601736703873,22.8128148897299,1383647.31194177,0.0,1.0
2009-06-17,26.32,26.56,25.36,25.95,482400,22.7695596472389,22.9771848111955,21.9390589914126,22.4494708528059,557620.270075783,0.0,1.0
2009-06-18,26.94,27.13,26.04,26.29,277200,23.3059246541268,23.4702945755924,22.5273302892896,22.7436065017444,320423.588028621,0.0,1.0
2009-06-19,26.44,27.33,26.37,27.33,783800,22.8733722292172,23.6433155455562,22.8128148897299,23.6433155455562,906017.345948173,0.0,1.0
2009-06-22,25.78,26.4,25.69,26.25,663600,22.3024030283366,22.8387680352245,22.2245435918529,22.7090023077516,767074.650129123,0.0,1.0
2009-06-23,25.26,26.14,25.23,25.81,585200,21.8525485064307,22.6138407742715,21.8265953609361,22.3283561738312,676449.79694931,0.0,1.0
2009-06-24,25.18,25.76,24.72,25.52,355900,21.7833401184451,22.2851009313402,21.3853918875284,22.0774757673836,411395.219983357,0.0,1.0
2009-06-25,25.61,25.75,24.83,25.1,494500,22.1553352038674,22.276449882842,21.4805534210085,21.7141317304596,571607.013997665,0.0,1.0
2009-06-26,25.72,25.89,25.14,25.36,1613400,22.2504967373475,22.3975645618167,21.7487359244524,21.9390589914126,1864976.25153455,0.0,1.0
2009-06-29,25.83,26.08,25.42,25.75,318700,22.3456582708276,22.5619344832823,21.9909652824017,22.276449882842,368394.651892934,0.0,1.0
2009-06-30,25.69,26.14,25.52,25.77,390700,22.2245435918529,22.6138407742715,22.0774757673836,22.2937519798384,451621.557874395,0.0,1.0
2009-07-01,26.48,26.82,25.7,25.92,491000,22.90797642321,23.2021120721485,22.2331946403511,22.4235177073113,567561.261623567,0.0,1.0
2009-07-02,25.09,26.21,24.94,26.21,464200,21.7054806819614,22.6743981137588,21.5757149544886,22.6743981137588,536582.357730469,0.0,1.0
2009-07-06,25.51,25.55,24.51,25.08,472500,22.0688247188855,22.1034289128782,21.2037198690664,21.6968296334632,546176.57050333,0.0,1.0
2009-07-07,24.86,25.72,24.83,25.6,314000,21.506506566503,22.2504967373475,21.4805534210085,22.1466841553692,362961.784419146,0.0,1.0
2009-07-08,25.14,25.32,24.47,25.02,483800,21.7487359244524,21.9044547974198,21.1691156750736,21.6449233424741,559238.571025421,0.0,1.0
2009-07-09,25.35,25.51,24.61,25.23,513300,21.9304079429144,22.0688247188855,21.2902303540483,21.8265953609361,593338.483892825,0.0,1.0
2009-07-10,25.62,25.78,25.15,25.15,280900,22.1639862523656,22.3024030283366,21.7573869729506,21.7573869729506,324700.526252668,0.0,1.0
2009-07-13,26.43,26.44,25.08,25.63,464000,22.864721180719,22.8733722292172,21.6968296334632,22.1726373008637,536351.171880521,0.0,1.0
2009-07-14,26.62,26.92,26.19,26.5,482600,23.0290911021847,23.2886225571304,22.6570960167625,22.9252785202064,557851.45592573,0.0,1.0
2009-07-15,27.56,27.94,26.5,27.09,554200,23.8422896610146,24.1710295039459,22.9252785202064,23.4356903815996,640615.990207294,0.0,1.0
2009-07-16,27.51,27.6,26.73,27.51,497200,23.7990344185237,23.8768938550074,23.1242526356648,23.7990344185237,574728.02297197,0.0,1.0
2009-07-17,27.44,27.68,27.12,27.59,402400,23.7384770790363,23.9461022429929,23.4616435270942,23.8682428065092,465145.930096383,0.0,1.0
2009-07-20,27.59,27.97,27.14,27.53,364800,23.8682428065092,24.1969826494405,23.4789456240906,23.8163365155201,421682.990306064,0.0,1.0
2009-07-21,27.13,27.81,26.69,27.63,467400,23.4702945755924,24.0585658734694,23.089648441672,23.902847000502,540281.331329645,0.0,1.0
2009-07-22,27.13,27.55,26.74,26.9,390100,23.4702945755924,23.8336386125164,23.132903684163,23.271320460134,450928.000324549,0.0,1.0
2009-07-23,28.26,28.55,26.9,27.29,574900,24.447863055888,24.6987434623355,23.271320460134,23.6087113515635,664543.725676963,0.0,1.0
2009-07-24,27.97,28.56,27.69,28.09,337700,24.1969826494405,24.7073945108337,23.9547532914911,24.3007952314188,390357.307638042,0.0,1.0
2009-07-27,27.69,28.09,26.87,27.85,336900,23.9547532914911,24.3007952314188,23.2453673146394,24.0931700674622,389432.564238248,0.0,1.0
2009-07-28,27.41,27.77,26.88,27.54,350700,23.7125239335418,24.0239616794766,23.2540183631376,23.8249875640182,405384.387884694,0.0,1.0
2009-07-29,27.35,27.72,26.83,27.23,412700,23.6606176425526,23.9807064369857,23.2107631206467,23.5568050605743,477052.00136873,0.0,1.0
2009-07-30,27.58,28.37,27.39,27.62,444300,23.9331256702456,24.6186648029322,23.7682491699793,23.967836512407,512001.406286614,0.085,1.0
2009-07-31,27.43,27.76,27.23,27.43,454400,23.8029600121406,24.0893244599717,23.6294058013339,23.8029600121406,523640.420924234,0.0,1.0
2009-08-03,28.02,28.05,27.34,27.49,360100,24.3149449340204,24.3409780656414,23.7248606172776,23.8550262753826,414971.205050212,0.0,1.0
2009-08-04,27.71,28.3,27.42,27.74,512200,24.04593590727,24.5579208291498,23.7942823016003,24.071969038891,590247.851226656,0.0,1.0
2009-08-05,27.08,27.96,26.8,27.67,412800,23.4992401432289,24.2628786707784,23.2562642480995,24.0112250651087,475701.509149479,0.0,1.0
2009-08-06,27.04,27.46,26.48,27.16,283200,23.4645293010675,23.8289931437616,22.9785775108087,23.5686618275515,326353.360928132,0.0,1.0
2009-08-07,27.0,27.64,26.83,27.41,483500,23.4298184589062,23.9851919334877,23.2822973797205,23.7856045910599,557174.611612822,0.0,1.0
2009-08-10,26.97,27.09,26.56,26.83,342100,23.4037853272852,23.5079178537692,23.0479991951314,23.2822973797205,394228.406686136,0.0,1.0
2009-08-11,26.85,27.07,26.59,26.91,340100,23.2996528008011,23.4905624326885,23.0740323267524,23.3517190640432,391923.651312351,0.0,1.0
2009-08-12,27.19,27.58,26.762,26.9,305300,23.5946949591726,23.9331256702456,23.2232889480462,23.3430413535028,351820.907808469,0.0,1.0
2009-08-13,27.13,27.27,26.59,27.23,208400,23.5426286959305,23.6641166434952,23.0740323267524,23.6294058013339,240155.509948526,0.0,1.0
2009-08-14,26.39,27.1,26.02,27.1,314500,22.9004781159457,23.5165955643095,22.5794028259533,23.5165955643095,362422.782527886,0.0,1.0
2009-08-17,26.04,26.47,25.89,26.11,289900,22.596758247034,22.9698998002684,22.4665925889289,22.6575022208163,334074.291430314,0.0,1.0
2009-08-18,26.36,26.52,25.62,26.24,332800,22.8744449843247,23.0132883529701,22.2322944043399,22.7703124578407,383511.29419803,0.0,1.0
2009-08-19,26.68,26.69,25.86,26.07,296100,23.1521317216154,23.1608094321558,22.4405594573079,22.622791378655,341219.033089053,0.0,1.0
2009-08-20,26.21,26.69,25.82,26.55,316400,22.7442793262197,23.1608094321558,22.4058486151466,23.0393214845911,364612.300132982,0.0,1.0
2009-08-21,27.26,27.31,26.15,26.59,647900,23.6554389329549,23.6988274856566,22.6922130629776,23.0740323267524,746625.503338052,0.0,1.0
2009-08-24,27.07,27.45,26.97,27.27,180400,23.4905624326885,23.8203154332213,23.4037853272852,23.6641166434952,207888.934715519,0.0,1.0
2009-08-25,27.63,28.19,27.14,27.3,443600,23.9765142229473,24.4624660132061,23.5513064064709,23.6901497751162,511194.741905788,0.0,1.0
2009-08-26,28.38,28.61,27.69,27.69,386100,24.6273425134725,24.8269298559002,24.0285804861893,24.0285804861893,444933.024909433,0.0,1.0
2009-08-27,28.04,28.74,27.85,28.32,217100,24.3323003551011,24.9397400929246,24.1674238548347,24.5752762502305,250181.195824496,0.0,1.0
2009-08-28,27.67,28.37,27.43,28.25,277800,24.0112250651087,24.6186648029322,23.8029600121406,24.5145322764481,320130.521418908,0.0,1.0
2009-08-31,27.75,28.0,27.03,27.49,389100,24.0806467494313,24.2975895129397,23.4558515905272,23.8550262753826,448390.157970114,0.0,1.0
2009-09-01,27.94,28.27,27.37,27.53,482600,24.2455232496977,24.5318876975288,23.7508937488986,23.889737117544,556137.47169462,0.0,1.0
2009-09-02,28.12,28.26,27.73,27.92,171700,24.4017220394238,24.5232099869885,24.0632913283507,24.2281678286171,197863.248839548,0.0,1.0
2009-09-03,28.26,28.32,27.69,28.14,378900,24.5232099869885,24.5752762502305,24.0285804861893,24.4190774605044,436635.905563802,0.0,1.0
2009-09-04,28.32,28.5,28.03,28.29,457700,24.5752762502305,24.7314750399565,24.3236226445607,24.5492431186095,527443.26729098,0.0,1.0
2009-09-08,28.19,28.64,27.92,28.42,1016600,24.4624660132061,24.8529629875212,24.2281678286171,24.6620533556338,1171507.15649555,0.0,1.0
2009-09-09,30.56,30.72,29.29,30.13,1735500,26.5190834112657,26.657926779911,25.417014172643,26.1459418580312,1999951.475603,0.0,1.0
2009-09-10,31.12,31.15,30.21,30.49,532200,27.0050352015244,27.0310683331455,26.2153635423539,26.4583394374833,613295.404964519,0.0,1.0
2009-09-11,30.84,31.44,30.58,31.15,483600,26.7620593063951,27.2827219388152,26.5364388323463,27.0310683331455,557289.849381511,0.0,1.0
2009-09-14,30.45,30.84,30.32,30.44,437300,26.423628595322,26.7620593063951,26.3108183582976,26.4149508847816,503934.76247836,0.0,1.0
2009-09-15,30.2,30.8,29.66,30.64,531700,26.2066858318136,26.7273484642337,25.7380894626355,26.5885050955883,612719.216121071,0.0,1.0
2009-09-16,30.05,30.27,29.82,30.19,322200,26.0765201737085,26.2674298055959,25.8769328312808,26.1980081212732,371296.090716964,0.0,1.0
2009-09-17,29.89,30.12,29.63,29.99,258400,25.9376768050632,26.1372641474909,25.7120563310144,26.0244539104665,297774.394293182,0.0,1.0
2009-09-18,30.02,30.11,29.8,29.95,608600,26.0504870420875,26.1285864369506,25.8595774102001,25.9897430683052,701337.060243153,0.0,1.0
2009-09-21,30.15,30.5,29.7,29.79,465900,26.1632972791119,26.4670171480236,25.7728003047968,25.8508996996598,536892.764323504,0.0,1.0
2009-09-22,29.98,30.39,29.61,30.24,194700,26.0157761999262,26.37156233208,25.6947009099338,26.2413966739749,224367.93563809,0.0,1.0
2009-09-23,30.12,30.55,29.66,30.11,352400,26.1372641474909,26.5104057007253,25.7380894626355,26.1285864369506,406097.896861135,0.0,1.0
2009-09-24,30.08,30.24,29.69,30.13,429000,26.1025533053295,26.2413966739749,25.7641225942565,26.1459418580312,494370.027677149,0.0,1.0
2009-09-25,30.81,31.37,30.55,30.72,439300,26.736026174774,27.2219779650328,26.5104057007253,26.657926779911,506239.517852148,0.0,1.0
2009-09-28,31.35,31.49,30.5,30.94,291600,27.2046225439522,27.3261104915169,26.4670171480236,26.8488364117984,336033.333498033,0.0,1.0
2009-09-29,31.49,31.7,31.22,31.47,343500,27.3261104915169,27.5083424128639,27.0918123069278,27.3087550704362,395841.735447786,0.0,1.0
2009-09-30,31.38,31.64,31.04,31.56,481700,27.2306556755732,27.4562761496219,26.9356135172018,27.3868544652992,555100.331776415,0.0,1.0
2009-10-01,30.82,31.49,30.64,31.34,480800,26.7447038853144,27.3261104915169,26.5885050955883,27.1959448334118,554063.191858211,0.0,1.0
2009-10-02,30.64,30.89,30.02,30.5,233500,26.5885050955883,26.8054478590967,26.0504870420875,26.4670171480236,269080.189889544,0.0,1.0
2009-10-05,31.1,31.23,30.16,30.66,480600,26.9876797804438,27.1004900174681,26.1719749896522,26.605860516669,553832.716320833,0.0,1.0
2009-10-06,31.85,32.06,31.27,31.35,345800,27.6385080709689,27.820739992316,27.1352008596295,27.2046225439522,398492.204127641,0.0,1.0
2009-10-07,31.71,31.9,31.23,31.65,205100,27.5170201234043,27.6818966236706,27.1004900174681,27.4649538601622,236352.663581778,0.0,1.0
2009-10-08,31.75,32.23,31.43,31.94,351500,27.5517309655656,27.9682610715017,27.2740442282749,27.716607465832,405060.756942931,0.0,1.0
2009-10-09,32.16,32.4,31.36,31.7,427900,27.9075170977194,28.1157821506874,27.2133002544925,27.5083424128639,493102.412221565,0.0,1.0
2009-10-12,32.4,32.78,32.24,32.45,200800,28.1157821506874,28.4455351512202,27.976938782042,28.1591707033891,231397.439528138,0.0,1.0
2009-10-13,32.29,32.52,31.96,32.29,231600,28.0203273347437,28.2199146771714,27.7339628869126,28.0203273347437,266890.672284447,0.0,1.0
2009-10-14,32.68,33.0,32.0,32.48,334700,28.3587580458168,28.6364447831075,27.768673729074,28.1852038350101,385700.811803127,0.0,1.0
2009-10-15,32.63,32.86,32.12,32.31,310600,28.3153694931151,28.5149568355428,27.872806255558,28.0376827558244,357928.509549003,0.0,1.0
2009-10-16,32.48,32.78,32.18,32.59,453900,28.1852038350101,28.4455351512202,27.9248725188,28.2806586509538,523064.232080787,0.0,1.0
2009-10-19,32.67,33.0,32.2,32.71,312700,28.3500803352765,28.6364447831075,27.9422279398807,28.3847911774378,360348.502691478,0.0,1.0
2009-10-20,32.83,32.9,32.14,32.61,446700,28.4889237039218,28.5496676777042,27.8901616766387,28.2980140720345,514767.112735157,0.0,1.0
2009-10-21,32.08,33.05,31.84,32.81,731400,27.8380954133967,28.6798333358092,27.6298303604286,28.4715682828412,842849.040193626,0.0,1.0
2009-10-22,32.74,33.06,31.84,32.14,477000,28.4108243090588,28.6885110463496,27.6298303604286,27.8901616766387,549684.156648018,0.0,1.0
2009-10-23,32.19,32.79,31.58,32.77,440300,27.9335502293404,28.4542128617605,27.4042098863799,28.4368574406798,507391.89553904,0.0,1.0
2009-10-26,32.51,32.72,31.78,32.21,647300,28.2112369666311,28.3934688879781,27.5777640971866,27.950905650421,745934.076725916,0.0,1.0
2009-10-27,32.23,32.67,31.79,32.59,584200,27.9682610715017,28.3500803352765,27.5864418077269,28.2806586509538,673219.04468296,0.0,1.0
2009-10-28,31.68,32.35,31.58,32.29,487000,27.4909869917832,28.0723935979857,27.4042098863799,28.0203273347437,561207.93351695,0.0,1.0
2009-10-29,32.01,32.05,31.45,31.82,369000,27.8511119792072,27.8859149932393,27.3638697827574,27.6857976625546,424101.199579329,0.085,1.0
2009-10-30,31.53,31.85,31.41,31.78,735700,27.4334758108217,27.7118999230787,27.3290667687253,27.6509946485225,845558.949947189,0.0,1.0
2009-11-02,31.65,32.14,31.1,31.72,639500,27.5378848529181,27.9642217748116,27.0593434099764,27.5987901274743,734993.813363092,0.0,1.0
2009-11-03,32.04,32.05,31.05,31.48,548600,27.8772142397313,27.8859149932393,27.0158396424362,27.3899720432815,630520.103222818,0.0,1.0
2009-11-04,31.79,32.34,31.65,32.07,360500,27.6596954020305,28.1382368449722,27.5378848529181,27.9033165002554,414331.930754331,0.0,1.0
2009-11-05,32.05,32.24,31.25,31.78,461400,27.8859149932393,28.0512293098919,27.1898547125968,27.6509946485225,530298.89833578,0.0,1.0
2009-11-06,32.1,32.25,31.41,31.88,435900,27.9294187607795,28.0599300633999,27.3290667687253,27.7380021836028,500991.091860784,0.0,1.0
2009-11-09,32.37,32.71,32.1,32.33,263000,28.1643391054963,28.4601647247693,27.9294187607795,28.1295360914642,302272.670702883,0.0,1.0
2009-11-10,32.1,32.36,31.99,32.21,327100,27.9294187607795,28.1556383519883,27.8337104721911,28.0251270493678,375944.450900809,0.0,1.0
2009-11-11,31.98,32.46,31.66,32.4,323100,27.8250097186831,28.2426458870686,27.5465856064261,28.1904413660204,371347.14792434,0.0,1.0
2009-11-12,31.79,32.14,31.62,31.85,360900,27.6596954020305,27.9642217748116,27.511782592394,27.7118999230787,414791.661051978,0.0,1.0
2009-11-13,31.7,31.97,31.3,31.85,457800,27.5813886204582,27.816308965175,27.233358480137,27.7118999230787,526161.325656957,0.0,1.0
2009-11-16,32.15,32.42,31.96,31.97,311300,27.9729225283196,28.2078428730364,27.807608211667,27.816308965175,357785.104143754,0.0,1.0
2009-11-17,31.87,32.14,31.01,32.14,666300,27.7293014300947,27.9642217748116,26.9810366284041,27.9642217748116,765795.743305441,0.0,1.0
2009-11-18,31.04,32.09,30.72,31.96,417400,27.0071388889282,27.9207180072714,26.7287147766712,27.807608211667,479728.565594612,0.0,1.0
2009-11-19,30.6,30.89,29.93,30.76,506300,26.6243057345748,26.8766275863077,26.0413552495367,26.7635177907033,581903.624246652,0.0,1.0
2009-11-20,30.79,31.07,30.47,30.54,426700,26.7896200512274,27.0332411494523,26.5111959389704,26.5721012135266,490417.295014905,0.0,1.0
2009-11-23,31.4,31.65,31.15,31.18,323100,27.3203660152173,27.5378848529181,27.1028471775165,27.1289494380406,371347.14792434,0.0,1.0
2009-11-24,31.22,31.4,30.82,31.32,253500,27.1637524520727,27.3203660152173,26.8157223117515,27.250759987153,291354.076133767,0.0,1.0
2009-11-25,31.21,31.48,31.15,31.23,197000,27.1550516985647,27.3899720432815,27.1028471775165,27.1724532055808,226417.171591133,0.0,1.0
2009-11-27,30.61,31.04,30.6,30.8,163800,26.6330064880828,27.0071388889282,26.6243057345748,26.7983208047354,188259.556886434,0.0,1.0
2009-11-30,30.59,30.8,29.82,30.6,836400,26.6156049810668,26.7983208047354,25.9456469609484,26.6243057345748,961296.052379813,0.0,1.0
2009-12-01,30.59,31.03,30.36,30.88,337100,26.6156049810668,26.9984381354201,26.4154876503821,26.8679268327997,387437.708341983,0.0,1.0
2009-12-02,30.6,31.23,30.52,30.73,327100,26.6243057345748,27.1724532055808,26.5546997065106,26.7374155301792,375944.45090081,0.0,1.0
2009-12-03,29.93,30.77,29.89,30.59,438500,26.0413552495367,26.7722185442113,26.0065522355046,26.6156049810668,503979.338795491,0.0,1.0
2009-12-04,30.77,31.39,30.28,30.4,556800,26.7722185442113,27.3116652617093,26.3458816223178,26.4502906644142,639944.574324583,0.0,1.0
2009-12-07,31.1,31.56,30.5428,30.68,584800,27.0593434099764,27.4595780713458,26.5745374245089,26.6939117626391,672125.695159869,0.0,1.0
2009-12-08,30.18,30.49,29.1,29.15,864700,26.2588740872375,26.5285974459865,25.3191927083702,25.3626964759103,993821.970938337,0.0,1.0
2009-12-09,30.39,30.57,29.995,30.24,291900,26.4415899109062,26.5982034740507,26.0979101473389,26.3110786082857,335488.184707876,0.0,1.0
2009-12-10,30.33,30.79,30.15,30.33,236000,26.389385389858,26.7896200512274,26.2327718267134,26.389385389858,271240.875611712,0.0,1.0
2009-12-11,30.59,30.95,30.41,30.54,239200,26.6156049810668,26.9288321073559,26.4589914179222,26.5721012135266,274918.717992888,0.0,1.0
2009-12-14,30.62,30.79,30.37,30.7,196600,26.6417072415909,26.7896200512274,26.4241884038901,26.7113132696551,225957.441293485,0.0,1.0
2009-12-15,30.26,30.75,30.25,30.64,254100,26.3284801153018,26.7548170371953,26.3197793617937,26.6591087486069,292043.671580237,0.0,1.0
2009-12-16,30.19,30.84,30.1,30.34,412400,26.2675748407455,26.8331238187675,26.1892680591733,26.398086143366,473981.936874026,0.0,1.0
2009-12-17,30.21,30.36,29.73,30.08,387800,26.2849763477616,26.4154876503821,25.8673401793761,26.1718665521572,445708.523568737,0.0,1.0
2009-12-18,30.08,30.5,29.82,30.3,966700,26.1718665521572,26.5372981994945,25.9456469609484,26.3632831293339,1111053.19683831,0.0,1.0
2009-12-21,30.29,30.64,29.93,30.13,210300,26.3545823758258,26.6591087486069,26.0413552495367,26.2153703196973,241703.203987895,0.0,1.0
2009-12-22,30.57,30.64,30.14,30.33,232100,26.5982034740507,26.6591087486069,26.2240710732054,26.389385389858,266758.505209654,0.0,1.0
2009-12-23,31.43,31.69,30.57,30.64,406800,27.3464682757414,27.5726878669502,26.5982034740507,26.6591087486069,467545.712706968,0.0,1.0
2009-12-24,31.65,31.67,31.28,31.6,97900,27.5378848529181,27.5552863599341,27.2159569731209,27.4943810853779,112518.990349096,0.0,1.0
2009-12-28,32.08,32.12,31.69,31.76,483900,27.9120172537634,27.9468202677955,27.5726878669502,27.6335931415064,556158.727578421,0.0,1.0
2009-12-29,32.17,32.29,32.0,32.24,298500,27.9903240353357,28.094733077432,27.8424112256991,28.0512293098919,343073.734619051,0.0,1.0
2009-12-30,32.23,32.38,32.055,32.14,290300,28.0425285563839,28.1730398590043,27.8902653699933,27.9642217748116,333649.263517288,0.0,1.0
2009-12-31,31.91,32.55,31.87,32.29,339000,27.7641044441269,28.3209526686408,27.7293014300947,28.094733077432,389621.427255806,0.0,1.0
2010-01-04,31.79,32.38,31.68,32.31,304400,27.6596954020305,28.1730398590043,27.5639871134422,28.1121345844481,349854.756509344,0.0,1.0
2010-01-05,30.93,31.77,30.86,31.76,328400,26.9114306003398,27.6422938950144,26.8505253257836,27.6335931415064,377438.574368163,0.0,1.0
2010-01-06,30.83,31.07,30.5401,30.81,351800,26.8244230652595,27.0332411494523,26.5721882210617,26.8070215582435,404332.79678051,0.0,1.0
2010-01-07,30.71,31.33,30.34,30.84,313000,26.7200140231631,27.2594607406611,26.398086143366,26.8331238187675,359738.957908754,0.0,1.0
2010-01-08,30.56,30.66,30.27,30.53,196500,26.5895027205427,26.676510255623,26.3371808688098,26.5634004600186,225842.508719074,0.0,1.0
2010-01-11,31.12,31.2,30.59,30.61,308700,27.0767449169924,27.1463509450567,26.6156049810668,26.6330064880828,354796.857209049,0.0,1.0
2010-01-12,31.28,31.5,30.6,30.84,290400,27.2159569731209,27.4073735502976,26.6243057345748,26.8331238187675,333764.1960917,0.0,1.0
2010-01-13,31.03,31.49,30.77,31.27,387200,26.9984381354201,27.3986727967896,26.7722185442113,27.2072562196129,445018.928122267,0.0,1.0
2010-01-14,30.76,31.03,30.21,31.03,412000,26.7635177907033,26.9984381354201,26.2849763477616,26.9984381354201,473522.206576379,0.0,1.0
2010-01-15,30.68,31.01,30.23,30.91,307600,26.6939117626391,26.9810366284041,26.3023778547777,26.8940290933238,353532.598890519,0.0,1.0
2010-01-19,31.65,31.74,30.55,30.83,420200,27.5378848529181,27.6161916344903,26.5808019670347,26.8244230652595,482946.677678141,0.0,1.0
2010-01-20,31.72,31.81,30.92,31.59,264800,27.5987901274743,27.6770969090466,26.9027298468318,27.4856803318699,304341.457042294,0.0,1.0
2010-01-21,31.28,31.76,30.84,31.74,292500,27.2159569731209,27.6335931415064,26.8331238187675,27.6161916344903,336177.780154347,0.0,1.0
2010-01-22,31.07,31.81,30.82,31.23,296500,27.0332411494523,27.6770969090466,26.8157223117515,27.1724532055808,340775.083130816,0.0,1.0
2010-01-25,31.06,31.28,30.65,31.22,273800,27.0245403959442,27.2159569731209,26.667809502115,27.1637524520727,314685.388739351,0.0,1.0
2010-01-26,30.71,31.12,30.56,30.89,213300,26.7200140231631,27.0767449169924,26.5895027205427,26.8766275863077,245151.181220247,0.0,1.0
2010-01-27,30.91,31.257,30.53,30.53,266900,26.8940290933238,27.1959452400524,26.5634004600186,26.5634004600186,306755.04110494,0.0,1.0
2010-01-28,30.87,31.2288,30.35,30.81,294200,26.9331824841099,27.2462251104558,26.4794975183912,26.8808342188347,337203.150996292,0.085,1.0
2010-01-29,30.68,31.15,30.52,31.03,349800,26.767412977405,27.1774743887277,26.6278176033377,27.0727778581772,400930.191089405,0.0,1.0
2010-02-01,30.73,31.07,30.61,30.71,352000,26.811036531801,27.107676701694,26.7063400012505,26.7935871100426,403451.764618269,0.0,1.0
2010-02-02,30.5,30.88,30.24,30.74,197800,26.6103681815793,26.9419071949891,26.3835256987199,26.8197612426802,226712.383640607,0.0,1.0
2010-02-03,30.24,30.53,30.07,30.33,254200,26.3835256987199,26.6365423142169,26.2352056137734,26.4620480966328,291356.359562398,0.0,1.0
2010-02-04,29.39,30.42,29.37,30.13,330400,25.6419252739874,26.5405704945456,25.624475852229,26.2875538790486,378694.497243966,0.0,1.0
2010-02-05,29.5,29.61,29.03,29.5,299900,25.7378970936586,25.8338689133299,25.3278356823359,25.7378970936586,343736.318775622,0.0,1.0
2010-02-08,29.04,29.79,29.04,29.56,183000,25.3365603932151,25.9909137091556,25.3365603932151,25.7902453589339,209749.070810066,0.0,1.0
2010-02-09,29.63,29.65,29.09,29.32,190200,25.8513183350883,25.8687677568467,25.3801839476112,25.5808522978329,218001.493268167,0.0,1.0
2010-02-10,29.31,29.66,29.14,29.44,190300,25.5721275869537,25.8774924677259,25.4238075020072,25.6855488283834,218116.110246752,0.0,1.0
2010-02-11,30.01,30.02,29.07,29.38,211800,26.1828573484982,26.1915820593774,25.3627345258528,25.6332005631082,242758.76064247,0.0,1.0
2010-02-12,29.65,29.93,29.49,29.9,195100,25.8687677568467,26.1130596614645,25.7291723827794,26.0868855288269,223617.725218819,0.0,1.0
2010-02-16,29.49,29.9,29.28,29.84,291400,25.7291723827794,26.0868855288269,25.5459534543161,26.0345372635517,333993.87559592,0.0,1.0
2010-02-17,29.58,29.61,29.3,29.45,455000,25.8076947806923,25.8338689133299,25.5634028760745,25.6942735392626,521507.252560547,0.0,1.0
2010-02-18,29.91,29.91,29.27,29.47,202400,26.0956102397061,26.0956102397061,25.5372287434369,25.711722961021,231984.764655505,0.0,1.0
2010-02-19,30.41,30.43,29.74,29.93,267700,26.5318457836664,26.5492952054248,25.9472901547596,26.1130596614645,306829.651671337,0.0,1.0
2010-02-22,30.06,30.54,30.0,30.41,260700,26.2264809028942,26.6452670250961,26.174132637619,26.5318457836664,298806.463170406,0.0,1.0
2010-02-23,29.92,30.3,29.52,30.1,286600,26.1043349505853,26.4358739639951,25.7553465154171,26.261379746411,328492.260623852,0.0,1.0
2010-02-24,30.24,30.31,29.59,30.04,188000,26.3835256987199,26.4445986748743,25.8164194915715,26.2090314811358,215479.919739303,0.0,1.0
2010-02-25,30.56,30.63,29.88,29.88,224400,26.6627164468545,26.723789423009,26.0694361070685,26.0694361070685,257200.499944147,0.0,1.0
2010-02-26,30.41,30.67,30.02,30.67,364500,26.5318457836664,26.7586882665258,26.1915820593774,26.7586882665258,417778.886941361,0.0,1.0
2010-03-01,30.76,30.76,30.34,30.63,247200,26.8372106644386,26.8372106644386,26.470772807512,26.723789423009,283333.171061467,0.0,1.0
2010-03-02,31.55,31.6898,30.58,30.8,384700,27.5264628238959,27.6484342819872,26.6801658686129,26.8721095079555,440931.516615478,0.0,1.0
2010-03-03,31.58,31.93,31.05,31.5,310100,27.5526369565336,27.8580018373058,27.0902272799356,27.4828392694999,355427.250591264,0.0,1.0
2010-03-04,31.65,31.75,31.32,31.69,188300,27.613709932688,27.7009570414801,27.3257944736742,27.6486087762048,215823.770675057,0.0,1.0
2010-03-05,31.86,32.2,31.51,31.7,624200,27.7969288611513,28.0935690310443,27.4915639803791,27.657333487084,715439.18032592,0.0,1.0
2010-03-08,31.5,32.0,31.36,31.99,757500,27.4828392694999,27.9190748134602,27.360693317191,27.910350102581,868223.612779372,0.0,1.0
2010-03-09,30.07,30.68,29.6,29.92,1377000,26.2352056137734,26.767412977405,25.8251442024507,26.1043349505853,1578275.79511181,0.0,1.0
2010-03-10,30.09,30.5,29.92,30.01,476700,26.2526550355318,26.6103681815793,26.1043349505853,26.1828573484982,546379.136913435,0.0,1.0
2010-03-11,29.76,30.11,29.68,30.0,319000,25.964739576518,26.2701044572902,25.8949418894844,26.174132637619,365628.161685307,0.0,1.0
2010-03-12,29.89,30.24,29.45,29.75,459200,26.0781608179477,26.3835256987199,25.6942735392626,25.9560148656388,526321.165661105,0.0,1.0
2010-03-15,29.62,29.93,29.45,29.93,341100,25.8425936242091,26.1130596614645,25.6942735392626,26.1130596614645,390958.513952533,0.0,1.0
2010-03-16,29.8,29.96,29.55,29.62,234900,25.9996384200348,26.1392337941021,25.7815206480547,25.8425936242091,269235.282695544,0.0,1.0
2010-03-17,29.93,29.95,29.64,29.8,298200,26.1130596614645,26.1305090832229,25.8600430459675,25.9996384200348,341787.830139682,0.0,1.0
2010-03-18,30.13,30.2,29.68,29.78,439800,26.2875538790486,26.3486268552031,25.8949418894844,25.9821889982764,504085.471815668,0.0,1.0
2010-03-19,30.63,30.67,30.285,30.3,951800,26.723789423009,26.7586882665258,26.4227868976763,26.4358739639951,1090924.40216951,0.0,1.0
2010-03-22,30.8,30.92,30.26,30.36,354200,26.8721095079555,26.9768060385059,26.4009751204783,26.4882222292704,405973.338147133,0.0,1.0
2010-03-23,31.56,31.6,30.5,30.86,369400,27.5351875347751,27.570086378292,26.6103681815793,26.9244577732307,423395.118892014,0.0,1.0
2010-03-24,31.17,31.64,31.12,31.51,282500,27.1949238104861,27.6049852218088,27.1513002560901,27.4915639803791,323792.964501878,0.0,1.0
2010-03-25,31.16,31.82,30.85,31.13,355800,27.1861990996069,27.7620300176345,26.9157330623515,27.1600249669693,407807.209804489,0.0,1.0
2010-03-26,31.3,31.53,31.075,31.17,186000,27.3083450519158,27.5090134021375,27.1120390571336,27.1949238104861,213187.580167608,0.0,1.0
2010-03-29,31.47,31.57,31.36,31.46,283500,27.4566651368623,27.5439122456543,27.360693317191,27.4479404259831,324939.134287725,0.0,1.0
2010-03-30,31.53,31.66,31.19,31.33,268100,27.5090134021375,27.6224346435672,27.2123732322445,27.3345191845534,307288.119585676,0.0,1.0
2010-03-31,31.4,31.71,31.32,31.5,468600,27.3955921607078,27.6660581979632,27.3257944736742,27.4828392694999,537095.161648072,0.0,1.0
2010-04-01,31.65,31.7,31.4,31.61,286800,27.613709932688,27.657333487084,27.3955921607078,27.5788110891712,328721.494581022,0.0,1.0
2010-04-05,32.09,32.11,31.54,31.75,238100,27.9975972113731,28.0150466331315,27.5177381130167,27.7009570414801,272903.026010255,0.0,1.0
2010-04-06,31.87,32.07,31.71,31.84,340500,27.8056535720305,27.9801477896147,27.6660581979632,27.7794794393929,390270.812081025,0.0,1.0
2010-04-07,31.54,31.74,31.37,31.74,469300,27.5177381130167,27.6922323306009,27.3694180280702,27.6922323306009,537897.480498165,0.0,1.0
2010-04-08,31.59,31.75,30.97,31.6,234400,27.5613616674128,27.7009570414801,27.020429592902,27.570086378292,268662.19780262,0.0,1.0
2010-04-09,39.1,39.37,37.9,38.13,15517800,34.1136195376967,34.3491867314353,33.0666542321919,33.2673225824137,17786033.5028221,0.0,1.0
2010-04-12,39.22,39.27,38.9995,39.05,2757600,34.2183160682472,34.2619396226432,34.0259361933607,34.0699959833007,3160677.80145267,0.0,1.0
2010-04-13,39.16,39.33,39.1,39.22,2630900,34.1659678029719,34.3142878879184,34.1136195376967,34.2183160682472,3015458.08958581,0.0,1.0
2010-04-14,39.5,39.54,39.15,39.17,1741900,34.462607972865,34.4975068163818,34.1572430920927,34.1746925138511,1996513.14996751,0.0,1.0
2010-04-15,39.33,39.5,39.21,39.5,1118200,34.3142878879184,34.462607972865,34.209591357368,34.462607972865,1281647.05453452,0.0,1.0
2010-04-16,39.42,39.46,39.07,39.33,767000,34.3928102858313,34.4277091293481,34.0874454050591,34.3142878879184,879112.225744922,0.0,1.0
2010-04-19,39.17,39.5,39.08,39.44,704800,34.1746925138511,34.462607972865,34.0961701159383,34.4102597075897,807820.465065217,0.0,1.0
2010-04-20,39.15,39.33,39.08,39.25,788800,34.1572430920927,34.3142878879184,34.0961701159383,34.2444902008848,904098.727076395,0.0,1.0
2010-04-21,39.32,39.33,38.88,39.25,736100,34.3055631770392,34.3142878879184,33.9216758983542,34.2444902008848,843695.57936224,0.0,1.0
2010-04-22,39.35,39.56,39.07,39.07,561000,34.3317373096769,34.5149562381402,34.0874454050591,34.0874454050591,643001.249860366,0.0,1.0
2010-04-23,39.26,39.46,39.1,39.25,474600,34.253214911764,34.4277091293481,34.1136195376967,34.2444902008848,543972.180363155,0.0,1.0
2010-04-26,39.13,39.35,39.05,39.15,487500,34.1397936703343,34.3317373096769,34.0699959833007,34.1572430920927,558757.770600586,0.0,1.0
2010-04-27,38.92,39.25,38.87,39.08,981700,33.956574741871,34.2444902008848,33.912951187475,34.0961701159383,1125194.87876635,0.0,1.0
2010-04-28,38.91,39.27,38.85,39.02,465900,33.9478500309918,34.2619396226432,33.8955017657165,34.0438218506631,534000.503226283,0.0,1.0
2010-04-29,38.99,39.09,38.9,39.0,609000,34.0918077604987,34.1792450720158,34.0131141801333,34.1005514916504,696498.999607543,0.085,1.0
2010-04-30,38.63,39.01,38.6,38.92,752100,33.7770334390373,34.1092952228021,33.7508022455822,34.0306016424368,860159.109367542,0.0,1.0
2010-05-03,38.42,39.03,38.26,38.88,1016400,33.5934150848515,34.1267826851055,33.4535153864242,33.9956267178299,1162432.81313811,0.0,1.0
2010-05-04,38.22,38.4,38.09,38.3,1053400,33.4185404618174,33.5759276225481,33.3048719568452,33.488490311031,1204748.84431295,0.0,1.0
2010-05-05,37.81,38.1,37.75,38.06,972500,33.0600474845975,33.3136156879969,33.0075850976872,33.2786407633901,1112225.41398741,0.0,1.0
2010-05-06,36.62,37.86,30.24,37.76,2165200,32.0195434775446,33.103766140356,26.4410430027566,33.016328828839,2476288.39729105,0.0,1.0
2010-05-07,36.18,37.05,35.19,36.47,1358700,31.6348193068695,32.3955239170679,30.7691899228507,31.888387510269,1553913.28533131,0.0,1.0
2010-05-10,37.15,37.34,36.66,37.12,820000,32.4829612285849,32.6490921204673,32.0545184021514,32.4567300351298,937814.74495597,0.0,1.0
2010-05-11,37.3,37.5,36.77,36.89,426200,32.6141171958605,32.7889918188946,32.1506994448201,32.2556242186406,487434.932073456,0.0,1.0
2010-05-12,37.61,37.68,37.33,37.38,462100,32.8851728615634,32.9463789796253,32.6403483893156,32.6840670450742,528492.919078235,0.0,1.0
2010-05-13,37.26,37.67,37.1,37.4,546800,32.5791422712537,32.9376352484736,32.4392425728264,32.7015545073776,625362.320173078,0.0,1.0
2010-05-14,37.04,37.3,36.73,37.05,490600,32.3867801859162,32.6141171958605,32.1157245202133,32.3955239170679,561087.699848046,0.0,1.0
2010-05-17,37.99,37.99,37.12,37.3,769800,33.2174346453282,33.2174346453282,32.4567300351298,32.6141171958605,880402.183740371,0.0,1.0
2010-05-18,37.12,38.23,37.1,38.19,713600,32.4567300351298,33.4272841929691,32.4392425728264,33.3923092683623,816127.563415341,0.0,1.0
2010-05-19,36.81,37.56,36.64,36.95,583300,32.185674369427,32.8414542058049,32.037030939848,32.3080866055508,667106.5130888,0.0,1.0
2010-05-20,35.68,36.6,35.3,36.26,1285600,31.1976327492843,32.0020560152411,30.8653709655195,31.7047691560832,1470310.53184804,0.0,1.0
2010-05-21,36.18,36.29,35.21,35.32,668500,31.6348193068695,31.7310003495383,30.7866773851541,30.8828584278229,764547.752442763,0.0,1.0
2010-05-24,36.01,36.4,35.68,36.1,292500,31.4861758772905,31.827181392207,31.1976327492843,31.5648694576559,334525.381584904,0.0,1.0
2010-05-25,36.15,36.2,35.51,35.56,1591300,31.6085881134144,31.6523067691729,31.0489893197053,31.0927079754638,1819932.4434737,0.0,1.0
2010-05-26,35.82,36.92,35.58,36.22,1121800,31.3200449854081,32.2818554120957,31.1101954377672,31.6697942314763,1282976.3181605,0.0,1.0
2010-05-27,36.92,36.93,36.14,36.33,442400,32.2818554120957,32.2905991432474,31.5998443822627,31.7659752741451,505962.491668928,0.0,1.0
2010-05-28,36.87,37.02,36.63,36.84,503600,32.2381367563372,32.3692927236128,32.0282872086963,32.2119055628821,575955.494585153,0.0,1.0
2010-06-01,36.34,37.07,36.2,36.55,467600,31.7747190052968,32.4130113793713,31.6523067691729,31.9583373594826,534783.13992855,0.0,1.0
2010-06-02,36.39,37.85,36.34,37.25,3097200,31.8184376610553,33.0950224092043,31.7747190052968,32.570398540102,3542194.91228979,0.0,1.0
2010-06-03,36.41,36.59,36.2,36.37,773000,31.8359251233587,31.9933122840894,31.6523067691729,31.8009501987519,884061.948598738,0.0,1.0
2010-06-04,35.66,36.22,35.55,36.01,1414100,31.1801452869808,31.6697942314763,31.0839642443121,31.4861758772905,1617272.96444175,0.0,1.0
2010-06-07,35.5,36.04,35.49,35.78,690000,31.0402455885536,31.5124070707456,31.0315018574019,31.2850700608013,789136.7975849,0.0,1.0
2010-06-08,35.8,35.82,35.04,35.71,1206200,31.3025575231047,31.3200449854081,30.6380339555751,31.2238639427394,1379502.61629987,0.0,1.0
2010-06-09,35.69,36.0,35.52,35.99,707900,31.206376480436,31.4774321461388,31.057733050857,31.4686884149871,809608.607261378,0.0,1.0
2010-06-10,35.71,36.0,35.55,35.86,587800,31.2238639427394,31.4774321461388,31.0839642443121,31.355019910015,672253.057420876,0.0,1.0
2010-06-11,35.41,35.82,35.19,35.5,856900,30.9615520081882,31.3200449854081,30.7691899228507,31.0402455885536,980016.408478988,0.0,1.0
2010-06-14,35.93,36.0,35.35,35.63,633000,31.4162260280769,31.4774321461388,30.909089621278,31.1539140935257,723947.236045278,0.0,1.0
2010-06-15,35.8,36.54,35.63,36.45,861000,31.3025575231047,31.9495936283309,31.1539140935257,31.8709000479656,984705.482203768,0.0,1.0
2010-06-16,35.83,36.25,35.66,35.99,769700,31.3287887165598,31.6960254249315,31.1801452869808,31.4686884149871,880287.816088549,0.0,1.0
2010-06-17,35.71,36.1,35.48,36.02,662600,31.2238639427394,31.5648694576559,31.0227581262502,31.4949196084422,757800.060985152,0.0,1.0
2010-06-18,35.72,35.91,35.465,35.91,1111200,31.2326076738911,31.3987385657735,31.0096425295226,31.3987385657735,1270853.34706716,0.0,1.0
2010-06-21,35.92,36.0,35.51,35.94,674500,31.4074822969252,31.4774321461388,31.0489893197053,31.4249697592286,771409.811552196,0.0,1.0
2010-06-22,35.52,35.93,35.31,35.89,665400,31.057733050857,31.4162260280769,30.8741146966712,31.3812511034701,761002.355236221,0.0,1.0
2010-06-23,35.94,36.0,35.23,35.4,408200,31.4249697592286,31.4774321461388,30.8041648474575,30.9528082770365,466848.754745154,0.0,1.0
2010-06-24,35.85,35.93,35.5,35.79,378600,31.3462761788633,31.4162260280769,31.0402455885536,31.293813791953,432995.92980528,0.0,1.0
2010-06-25,36.0,36.0,35.54,35.86,1444400,31.4774321461388,31.4774321461388,31.0752205131604,31.355019910015,1651926.36294439,0.0,1.0
2010-06-28,35.71,35.96,35.62,35.89,564400,31.2238639427394,31.442457221532,31.145170362374,31.3812511034701,645491.026894083,0.0,1.0
2010-06-29,35.54,35.9,35.4,35.49,807300,31.0752205131604,31.3899948346218,30.9528082770365,31.0315018574019,923290.053174333,0.0,1.0
2010-06-30,34.9,35.75,34.88,35.44,805500,30.5156217194513,31.2588388673462,30.4981342571478,30.9877832016433,921231.435441502,0.0,1.0
2010-07-01,35.4,35.54,34.85,35.07,689900,30.9528082770365,31.0752205131604,30.4719030636927,30.6642651490302,789022.429933077,0.0,1.0
2010-07-02,35.45,35.65,35.25,35.54,448500,30.996526932795,31.1714015558291,30.8216523097609,31.0752205131604,512938.918430186,0.0,1.0
2010-07-06,35.76,35.89,35.14,35.66,545500,31.2675825984979,31.3812511034701,30.7254712670922,31.1801452869808,623875.540699367,0.0,1.0
2010-07-07,35.87,35.93,35.5,35.85,595900,31.3637636411667,31.4162260280769,31.0402455885536,31.3462761788633,681516.837218611,0.0,1.0
2010-07-08,35.89,36.02,35.53,36.02,357400,31.3812511034701,31.4949196084422,31.0664767820087,31.4949196084422,408749.987618613,0.0,1.0
2010-07-09,35.84,35.9,35.65,35.82,528200,31.3375324477115,31.3899948346218,31.1714015558291,31.3200449854081,604089.936933834,0.0,1.0
2010-07-12,35.97,35.99,35.6,35.82,541100,31.4512009526837,31.4686884149871,31.1276829000706,31.3200449854081,618843.364019116,0.0,1.0
2010-07-13,36.0,36.32,35.91,36.09,380900,31.4774321461388,31.7572315429934,31.3987385657735,31.5561257265042,435626.38579723,0.0,1.0
2010-07-14,36.0,36.09,35.82,35.88,400200,31.4774321461388,31.5561257265042,31.3200449854081,31.3725073723184,457699.342599243,0.0,1.0
2010-07-15,35.84,36.1,35.81,36.1,318300,31.3375324477115,31.5648694576559,31.3113012542564,31.5648694576559,364032.23575547,0.0,1.0
2010-07-16,35.77,35.92,35.57,35.76,773400,31.2763263296496,31.4074822969252,31.1014517066155,31.2675825984979,884519.419206032,0.0,1.0
2010-07-19,35.98,36.08,35.75,35.78,255800,31.4599446838354,31.5473819953525,31.2588388673462,31.2850700608013,292552.453365533,0.0,1.0
2010-07-20,36.14,36.22,35.75,35.75,351300,31.5998443822627,31.6697942314763,31.2588388673462,31.2588388673462,401773.560857356,0.0,1.0
2010-07-21,36.01,36.18,35.79,36.18,339600,31.4861758772905,31.6348193068695,31.293813791953,31.6348193068695,388392.54559396,0.0,1.0
2010-07-22,36.21,36.46,36.06,36.26,812400,31.6610505003246,31.8796437791173,31.5298945330491,31.7047691560832,929122.803417354,0.0,1.0
2010-07-23,36.38,36.5,35.86,36.0,664000,31.8096939299036,31.9146187037241,31.355019910015,31.4774321461388,759401.208110688,0.0,1.0
2010-07-26,36.5,36.5,36.19,36.45,272400,31.9146187037241,31.9146187037241,31.6435630380212,31.8709000479656,311537.4835683,0.0,1.0
2010-07-27,36.5,36.55,36.33,36.5,336400,31.9146187037241,31.9583373594826,31.7659752741451,31.9146187037241,384732.780735595,0.0,1.0
2010-07-28,37.86,37.9,37.4,37.5,7325500,33.103766140356,33.1387410649628,32.7015545073776,32.7889918188946,8378002.33435969,0.0,1.0
2010-07-29,38.04,38.21,37.8,37.86,1473200,33.3485906126038,33.497624797781,33.1381894100006,33.1907897106514,1680446.66867631,0.1,1.0
2010-07-30,38.25,38.3196,37.85,37.89,1065000,33.5326916648815,33.5937080136365,33.1820229938762,33.2170898609768,1214821.95366567,0.0,1.0
2010-08-02,38.06,38.38,38.06,38.38,1114600,33.366124046154,33.6466589829583,33.366124046154,33.6466589829583,1271399.57704766,0.0,1.0
2010-08-03,38.47,38.5,38.05,38.06,562300,33.7255594339344,33.7518595842598,33.3573573293789,33.366124046154,641403.177977661,0.0,1.0
2010-08-04,38.38,38.5,38.18,38.4,611600,33.6466589829583,33.7518595842598,33.4713246474556,33.6641924165085,697638.597992417,0.0,1.0
2010-08-05,38.36,38.53,38.05,38.23,743400,33.629125549408,33.7781597345852,33.3573573293789,33.5151582313313,847979.943995362,0.0,1.0
2010-08-06,38.32,38.45,38.1,38.23,620400,33.5940586823075,33.7080260003842,33.4011909132545,33.5151582313313,707676.563431157,0.0,1.0
2010-08-09,38.3,38.47,38.25,38.44,696400,33.5765252487572,33.7255594339344,33.5326916648815,33.699259283609,794368.083129365,0.0,1.0
2010-08-10,37.97,38.25,37.92,38.2,1012600,33.2872235951778,33.5326916648815,33.2433900113022,33.4888580810059,1155050.43218954,0.0,1.0
2010-08-11,37.73,37.98,37.58,37.97,1751000,33.0768223925746,33.2959903119529,32.9453216409477,33.2872235951778,1997326.98673108,0.0,1.0
2010-08-12,37.63,37.87,37.55,37.56,888100,32.9891552248233,33.1995564274265,32.9190214906223,32.9277882073974,1013036.03478919,0.0,1.0
2010-08-13,37.52,37.7,37.4,37.59,1204100,32.8927213402969,33.0505222422493,32.7875207389953,32.9540883577228,1373490.24827121,0.0,1.0
2010-08-16,37.63,37.86,37.53,37.59,915400,32.9891552248233,33.1907897106514,32.901488057072,32.9540883577228,1044176.5412071,0.0,1.0
2010-08-17,37.67,37.78,37.5,37.69,688100,33.0242220919239,33.1206559764503,32.8751879067466,33.0417555254741,784900.456636008,0.0,1.0
2010-08-18,37.75,37.8925,37.52,37.65,739300,33.0943558261249,33.2192815401705,32.8927213402969,33.0066886583736,843303.164643223,0.0,1.0
2010-08-19,37.7,37.89,37.61,37.71,520500,33.0505222422493,33.2170898609768,32.9716217912731,33.0592889590244,593722.842143645,0.0,1.0
2010-08-20,37.68,37.87,37.575,37.68,2490100,33.032988808699,33.1995564274265,32.9409382825601,33.032988808699,2840402.01579614,0.0,1.0
2010-08-23,37.74,37.95,37.65,37.69,1564000,33.0855891093498,33.2696901616276,33.0066886583736,33.0417555254741,1784020.22115785,0.0,1.0
2010-08-24,37.51,37.83,37.36,37.81,3465200,32.8839546235217,33.164489560326,32.7524538718947,33.1469561267757,3952677.02708196,0.0,1.0
2010-08-25,37.29,37.56,37.22,37.25,6975300,32.6910868544688,32.9277882073974,32.6297198370429,32.6560199873683,7956570.49145932,0.0,1.0
2010-08-26,37.27,37.59,36.91,36.95,4732600,32.6735534209186,32.9540883577228,32.3579516170138,32.3930184841143,5398372.18583864,0.0,1.0
2010-08-27,38.5,38.51,37.234,37.41,1195700,33.7518595842598,33.760626301035,32.6419932405281,32.7962874557704,1363908.55398878,0.0,1.0
2010-08-30,37.9,38.46,37.85,38.3,1007500,33.2258565777519,33.7167927171593,33.1820229938762,33.5765252487572,1149232.97494663,0.0,1.0
2010-08-31,37.62,38.15,37.5925,37.9,489100,32.9803885080482,33.4450244971302,32.9562800369166,33.2258565777519,557905.556373597,0.0,1.0
2010-09-01,38.65,39.05,38.54,38.76,2096600,33.8833603358868,34.2340290068921,33.7869264513604,33.9797942204133,2391545.26577977,0.0,1.0
2010-09-02,38.7,38.82,38.51,38.58,801600,33.9271939197625,34.0323945210641,33.760626301035,33.8219933184609,914367.397237937,0.0,1.0
2010-09-03,38.9,39.19,38.67,38.79,1690200,34.1025282552651,34.356763041744,33.9008937694371,34.0060943707387,1927973.77097251,0.0,1.0
2010-09-07,42.76,42.8,41.52,41.78,4557600,37.4864809304663,37.5215477975668,36.3994080503498,36.6273426865033,5198753.55495461,0.0,1.0
2010-09-08,43.13,43.67,42.23,42.48,2158800,37.8108494511462,38.2842521570033,37.0218449413842,37.2410128607625,2462495.4305854,0.0,1.0
2010-09-09,43.95,44.04,42.77,43.3,2593400,38.529720226707,38.6086206776832,37.4952476472414,37.9598836363234,2958234.04191226,0.0,1.0
2010-09-10,43.51,43.91,43.36,43.91,1452200,38.1439846886012,38.4946533596065,38.0124839369742,38.4946533596065,1656492.43297022,0.0,1.0
2010-09-13,43.98,44.02,43.55,43.7,946500,38.5560203770324,38.5910872441329,38.1790515557017,38.3105523073287,1079651.62360991,0.0,1.0
2010-09-14,44.24,44.675,43.7,43.87,1101400,38.7839550131859,39.1653071929041,38.3105523073287,38.4595864925059,1256342.62888955,0.0,1.0
2010-09-15,43.89,44.455,43.78,44.14,440400,38.4771199260562,38.9724394238512,38.3806860415298,38.6962878454345,502354.543093298,0.0,1.0
2010-09-16,43.3,43.96,43.28,43.69,888900,37.9598836363234,38.5384869434821,37.9423502027731,38.3017855905536,1013948.5771018,0.0,1.0
2010-09-17,43.55,43.7,43.25,43.48,1061400,38.1790515557017,38.3105523073287,37.9160500524477,38.1176845382758,1210715.51325892,0.0,1.0
2010-09-20,43.53,43.6,43.25,43.54,624900,38.1615181221514,38.2228851395774,37.9160500524477,38.1702848389266,712809.613939606,0.0,1.0
2010-09-21,43.01,43.7699,43.0,43.5,590800,37.7056488498446,38.3718316575869,37.6968821330694,38.1352179718261,673912.497864487,0.0,1.0
2010-09-22,42.83,43.0,42.72,42.87,480100,37.5478479478922,37.6968821330694,37.4514140633657,37.5829148149927,547639.455356703,0.0,1.0
2010-09-23,42.67,43.0,42.6401,42.66,511000,37.4075804794901,37.6968821330694,37.3813679963324,37.3988137627149,582886.402181369,0.0,1.0
2010-09-24,42.87,43.04,42.53,42.74,324500,37.5829148149927,37.73194900017,37.2848464446382,37.468947496916,370149.975553531,0.0,1.0
2010-09-27,42.38,43.0,42.37,42.74,311800,37.1533456930112,37.6968821330694,37.1445789762361,37.468947496916,355663.366340805,0.0,1.0
2010-09-28,42.41,42.78,42.1,42.53,339300,37.1796458433366,37.5040143640165,36.9078776233075,37.2848464446382,387032.008336867,0.0,1.0
2010-09-29,42.26,42.55,42.09,42.2,496100,37.0481450917096,37.3023798781885,36.8991109065324,36.9955447910588,565890.301608958,0.0,1.0
2010-09-30,41.75,42.5,41.75,42.42,1716400,36.6010425361779,37.2585462943128,36.6010425361779,37.1884125601118,1957859.53171057,0.0,1.0
2010-10-01,41.37,41.67,40.8,41.59,1338200,36.2679072987228,36.5309088019768,35.7682044425403,36.4607750677758,1526455.15342292,0.0,1.0
2010-10-04,41.0,41.45,40.83,41.45,407100,35.9435387780429,36.3380410329239,35.7945045928657,36.3380410329239,464369.969330794,0.0,1.0
2010-10-05,41.31,41.72,40.76,41.0,614400,36.2153069980721,36.5747423858525,35.7331375754398,35.9435387780429,700832.496086562,0.0,1.0
2010-10-06,41.38,41.485,41.04,41.18,729200,36.276674015498,36.3687245416369,35.9786056451435,36.1013396799953,831782.317946486,0.0,1.0
2010-10-07,41.51,41.76,41.21,41.4,974300,36.3906413335747,36.609809252953,36.1276398303207,36.2942074490482,1111362.46897321,0.0,1.0
2010-10-08,41.82,42.04,41.33,41.61,351100,36.6624095536038,36.8552773226567,36.2328404316223,36.478308501326,400492.007447904,0.0,1.0
2010-10-11,41.82,41.985,41.56,41.68,676500,36.6624095536038,36.8070603803935,36.4344749174504,36.5396755187519,771668.593103125,0.0,1.0
2010-10-12,42.08,42.18,41.71,41.75,338900,36.8903441897573,36.9780113575086,36.5659756690774,36.6010425361779,386575.73718056,0.0,1.0
2010-10-13,42.24,42.49,41.99,42.15,322900,37.0306116581594,37.2497795775377,36.8114437387811,36.9517112071832,368324.890928306,0.0,1.0
2010-10-14,42.54,42.54,42.11,42.17,365500,37.2936131614133,37.2936131614133,36.9166443400826,36.9692446407334,416917.769074933,0.0,1.0
2010-10-15,42.35,42.75,42.2,42.74,436500,37.1270455426858,37.4777142136911,36.9955447910588,37.468947496916,497905.899319311,0.0,1.0
2010-10-18,42.47,42.55,42.08,42.3,150500,37.2322461439874,37.3023798781885,36.8903441897573,37.0832119588102,171672.022560266,0.0,1.0
2010-10-19,42.24,42.59,41.85,42.11,323300,37.0306116581594,37.337446745289,36.6887097039292,36.9166443400826,368781.162084612,0.0,1.0
2010-10-20,41.84,42.39,41.82,42.34,326400,36.6799429871541,37.1621124097864,36.6624095536038,37.1182788259107,372317.263545986,0.0,1.0
2010-10-21,41.71,42.5,41.64,41.82,342700,36.5659756690774,37.2585462943128,36.5046086516514,36.6624095536038,390910.31316547,0.0,1.0
2010-10-22,41.66,41.89,41.41,41.89,227300,36.5221420852017,36.7237765710297,36.3029741658234,36.7237765710297,259276.084571087,0.0,1.0
2010-10-25,41.38,42.2,41.28,41.81,217200,36.276674015498,36.9955447910588,36.1890068477467,36.6536428368287,247755.237874351,0.0,1.0
2010-10-26,41.29,41.46,41.04,41.17,214400,36.1977735645218,36.346807749699,35.9786056451435,36.0925729632202,244561.339780207,0.0,1.0
2010-10-27,41.5,41.51,40.89,41.14,242900,36.3818746167996,36.3906413335747,35.8471048935165,36.0662728128948,277070.659667034,0.0,1.0
2010-10-28,41.05,41.75,41.01,41.5,128800,36.1057230383829,36.7214113727768,36.0705408478461,36.5015226819218,146437.726627972,0.135,1.0
2010-10-29,41.46,41.69,40.88,40.88,200700,36.466340491385,36.6686380869716,35.9561987286015,35.9561987286015,228183.631476973,0.0,1.0
2010-11-01,41.38,41.85,41.31,41.63,220900,36.3959761103114,36.8093668491187,36.334407276872,36.6158648011664,251149.796677944,0.0,1.0
2010-11-02,41.45,41.75,41.25,41.62,177400,36.4575449437508,36.7214113727768,36.2816339910669,36.6070692535322,201692.955774863,0.0,1.0
2010-11-03,39.34,39.82,38.25,38.65,2048600,34.601684392935,35.0238706793765,33.6429697008074,33.9947916061754,2329132.97181727,0.0,1.0
2010-11-04,39.65,39.95,39.35,39.61,448300,34.8743463695952,35.1382127986211,34.6104799405692,34.8391641790584,509689.696019565,0.0,1.0
2010-11-05,39.75,39.95,39.58,39.75,367500,34.9623018459372,35.1382127986211,34.8127775361558,34.9623018459372,417825.035215682,0.0,1.0
2010-11-08,39.46,39.66,39.4,39.5,594900,34.7072309645454,34.8831419172294,34.6544576787402,34.7424131550822,676364.934557304,0.0,1.0
2010-11-09,39.27,39.49,39.16,39.42,359700,34.5401155594956,34.733617607448,34.4433645355195,34.6720487740086,408956.912019268,0.0,1.0
2010-11-10,39.53,39.61,39.23,39.42,397900,34.7687997979848,34.8391641790584,34.5049333689589,34.6720487740086,452387.976904272,0.0,1.0
2010-11-11,39.43,39.6397,39.03,39.27,340600,34.6808443216428,34.8652869555319,34.3290224162749,34.5401155594956,387241.379576766,0.0,1.0
2010-11-12,39.75,39.9,39.19,39.19,549600,34.9623018459372,35.0942350604501,34.4697511784221,34.4697511784221,624861.603685819,0.0,1.0
2010-11-15,39.94,40.0,39.71,39.71,339700,35.1294172509869,35.1821905367921,34.9271196554004,34.9271196554004,386218.134592564,0.0,1.0
2010-11-16,39.66,40.0,39.37,39.72,427400,34.8831419172294,35.1821905367921,34.6280710358376,34.9359152030346,485927.67360866,0.0,1.0
2010-11-17,39.63,39.92,39.4702,39.79,280900,34.8567552743268,35.1118261557185,34.7162024231323,34.9974840364739,319366.128958055,0.0,1.0
2010-11-18,39.53,39.98,39.433,39.86,661000,34.7687997979848,35.1645994415237,34.6834829859331,35.0590528699133,751516.59395256,0.0,1.0
2010-11-19,39.3,39.68,39.27,39.46,281100,34.5665022023982,34.9007330124978,34.5401155594956,34.7072309645454,319593.516732322,0.0,1.0
2010-11-22,39.3,39.46,39.0,39.28,440800,34.5665022023982,34.7072309645454,34.3026357733723,34.5489111071298,501162.654484552,0.0,1.0
2010-11-23,39.17,39.33,38.99,39.23,280800,34.4521600831537,34.5928888453008,34.2938402257381,34.5049333689589,319252.435070921,0.0,1.0
2010-11-24,39.4,39.46,39.05,39.31,329400,34.6544576787402,34.7072309645454,34.3466135115433,34.5752977500324,374507.664217812,0.0,1.0
2010-11-26,39.5,39.61,39.07,39.25,160800,34.7424131550822,34.8391641790584,34.3642046068117,34.5225244642273,182819.770510699,0.0,1.0
2010-11-29,39.65,39.7,39.26,39.29,390900,34.8743463695952,34.9183241077662,34.5313200118614,34.557706654764,444429.404804925,0.0,1.0
2010-11-30,39.745,39.75,39.14,39.42,464100,34.9579040721201,34.9623018459372,34.4257734402511,34.6720487740086,527653.330186661,0.0,1.0
2010-12-01,39.91,40.0,39.65,39.89,430400,35.1030306080843,35.1821905367921,34.8743463695952,35.0854395128159,489338.490222666,0.0,1.0
2010-12-02,40.4,40.4,39.75,39.95,638300,35.53401244216,35.53401244216,34.9623018459372,35.1382127986211,725708.081573252,0.0,1.0
2010-12-03,40.74,40.89,39.9,40.21,501400,35.8330610617228,35.9649942762357,35.0942350604501,35.3668970371103,570061.150087463,0.0,1.0
2010-12-06,41.14,41.18,40.64,40.82,544600,36.1848829670907,36.2200651576275,35.7451055853808,35.9034254427963,619176.909329144,0.0,1.0
2010-12-07,41.395,41.64,41.02,41.07,476100,36.4091694317627,36.6246603488006,36.0793363954803,36.1233141336513,541296.596642684,0.0,1.0
2010-12-08,41.2,41.46,40.8,41.46,599100,36.2376562528959,36.466340491385,35.8858343475279,36.466340491385,681140.077816911,0.0,1.0
2010-12-09,41.6,41.65,40.94,41.4,395900,36.5894781582638,36.6334558964348,36.0089720144067,36.4135672055798,450114.099161601,0.0,1.0
2010-12-10,41.72,41.81,41.42,41.65,248000,36.6950247298742,36.7741846585819,36.4311583008482,36.6334558964348,281960.840091127,0.0,1.0
2010-12-13,41.42,41.75,41.38,41.61,271100,36.4311583008482,36.7214113727768,36.3959761103114,36.598273705898,308224.12801897,0.0,1.0
2010-12-14,41.4,41.46,41.13,41.4,180700,36.4135672055798,36.466340491385,36.1760874194565,36.4135672055798,205444.854050269,0.0,1.0
2010-12-15,41.58,41.7,41.01,41.5,312000,36.5718870629954,36.6774336346058,36.0705408478461,36.5015226819218,354724.927856579,0.0,1.0
2010-12-16,42.09,42.21,41.58,41.58,293300,37.0204599923395,37.1260065639499,36.5718870629954,36.5718870629954,333464.170962611,0.0,1.0
2010-12-17,42.99,43.16,42.04,42.2,2208300,37.8120592794173,37.9615835891987,36.9764822541685,37.1172110163157,2510702.1095695,0.0,1.0
2010-12-20,42.97,43.21,42.75,42.85,312000,37.7944681841489,38.0055613273697,37.6009661361966,37.6889216125385,354724.927856579,0.0,1.0
2010-12-21,42.96,43.16,42.93,43.0,190500,37.7856726365147,37.9615835891987,37.7592859936121,37.8208548270515,216586.854989354,0.0,1.0
2010-12-22,42.97,43.09,42.86,42.91,143800,37.7944681841489,37.9000147557593,37.6977171601727,37.7416948983437,163491.809698,0.0,1.0
2010-12-23,42.97,43.12,42.86,42.87,138500,37.7944681841489,37.9264013986619,37.6977171601727,37.7065127078069,157466.033679924,0.0,1.0
2010-12-27,42.9,42.94,42.55,42.94,77600,37.7328993507095,37.7680815412463,37.4250551835126,37.7680815412463,88226.4564156108,0.0,1.0
2010-12-28,42.94,42.99,42.5465,42.74,98100,37.7680815412463,37.8120592794173,37.4219767418406,37.5921705885624,111533.703277982,0.0,1.0
2010-12-29,42.8,43.07,42.78,42.78,70000,37.6449438743675,37.8824236604909,37.6273527790992,37.6273527790992,79585.7209934634,0.0,1.0
2010-12-30,42.86,43.08,42.59,42.9,75200,37.6977171601727,37.8912192081251,37.4602373740494,37.7328993507095,85497.8031244063,0.0,1.0
2010-12-31,42.51,43.0,42.51,42.7,126800,37.3898729929758,37.8208548270515,37.3898729929758,37.5569883980256,144163.848885302,0.0,1.0
2011-01-03,42.67,42.8,42.52,42.75,108800,37.530601755123,37.6449438743675,37.39866854061,37.6009661361966,123698.949201269,0.0,1.0
2011-01-04,41.56,42.78,41.54,42.78,219400,36.554295967727,37.6273527790992,36.5367048724586,37.6273527790992,249444.388370941,0.0,1.0
2011-01-05,41.4,41.63,41.17,41.63,140200,36.4135672055798,36.6158648011664,36.2112696099933,36.6158648011664,159398.829761194,0.0,1.0
2011-01-06,40.62,41.34,40.46,41.27,125100,35.7275144901124,36.3607939197746,35.5867857279652,36.2992250863353,142231.052804032,0.0,1.0
2011-01-07,40.46,40.75,39.68,40.75,215400,35.5867857279652,35.841856609357,34.9007330124978,35.841856609357,244896.6328856,0.0,1.0
2011-01-10,40.43,40.515,39.87,40.27,152200,35.5603990850626,35.6351612399533,35.0678484175475,35.4196703229155,173042.096217216,0.0,1.0
2011-01-11,41.4,41.64,40.37,40.37,216200,36.4135672055798,36.6246603488006,35.5076257992574,35.5076257992574,245806.183982668,0.0,1.0
2011-01-12,41.97,41.98,41.37,41.4,164700,36.9149134207291,36.9237089683633,36.3871805626772,36.4135672055798,187253.832108906,0.0,1.0
2011-01-13,42.02,42.05,41.74,41.94,180700,36.9588911589001,36.9852778018027,36.7126158251426,36.8885267778265,205444.854050269,0.0,1.0
2011-01-14,42.34,42.5,41.95,41.95,168300,37.2403486831944,37.3810774453416,36.8973223254607,36.8973223254607,191346.812045713,0.0,1.0
2011-01-18,42.45,42.53,42.08,42.15,138200,37.3370997071706,37.4074640882442,37.0116644447053,37.0732332781447,157124.952018523,0.0,1.0
2011-01-19,42.24,42.42,42.16,42.24,153900,37.1523932068525,37.310713064268,37.0820288257789,37.1523932068525,174974.892298486,0.0,1.0
2011-01-20,42.75,42.87,42.08,42.08,184300,37.6009661361966,37.7065127078069,37.0116644447053,37.0116644447053,209537.833987075,0.0,1.0
2011-01-21,42.75,42.96,42.51,42.88,169600,37.6009661361966,37.7856726365147,37.3898729929758,37.7153082554411,192824.832578448,0.0,1.0
2011-01-24,42.6,42.88,42.49,42.63,190600,37.4690329216836,37.7153082554411,37.3722818977074,37.4954195645862,216700.548876487,0.0,1.0
2011-01-25,42.52,42.97,42.1,42.32,119100,37.39866854061,37.7944681841489,37.0292555399737,37.222757587926,135409.419576021,0.0,1.0
2011-01-26,42.83,42.89,42.33,42.52,233900,37.6713305172701,37.7241038030753,37.2315531355602,37.39866854061,265930.002005301,0.0,1.0
2011-01-27,43.09,43.3,42.5,42.73,156700,37.9000147557593,38.0847212560775,37.3810774453416,37.5833750409282,178158.321138224,0.0,1.0
2011-01-28,42.76,43.07,42.56,42.9,203400,37.7285015768924,38.0020243900084,37.5520352458499,37.8520280086222,230525.561219926,0.135,1.0
2011-01-31,42.49,43.11,42.4864,42.91,159400,37.490272029985,38.0373176562169,37.4870956360263,37.8608513251743,180657.691536166,0.0,1.0
2011-02-01,42.89,43.5,42.45,42.49,164000,37.8432046920701,38.3814270017498,37.4549787637765,37.490272029985,185871.150639468,0.0,1.0
2011-02-02,42.76,43.24,42.44,42.65,103500,37.7285015768924,38.1520207713945,37.4461554472244,37.631445094819,117302.829824299,0.0,1.0
2011-02-03,43.16,43.19,42.37,42.6,231200,38.0814342389775,38.1079041886339,37.3843922313595,37.5873285120584,262032.987974665,0.0,1.0
2011-02-04,43.1,43.5,43.02,43.15,146700,38.0284943396647,38.3814270017498,37.9579078072477,38.0726109224254,166264.010968354,0.0,1.0
2011-02-07,42.77,43.16,42.68,42.95,321900,37.7373248934446,38.0814342389775,37.6579150444754,37.8961445913828,364828.801163688,0.0,1.0
2011-02-08,42.88,43.02,42.61,42.61,76200,37.834381375518,37.9579078072477,37.5961518286105,37.5961518286105,86362.0834068749,0.0,1.0
2011-02-09,42.97,43.17,42.71,42.71,59700,37.9137912244871,38.0902575555296,37.6843849941318,37.6843849941318,67661.632275465,0.0,1.0
2011-02-10,42.94,43.32,42.8,42.98,89100,37.8873212748307,38.2226073038115,37.7637948431009,37.9226145410392,100982.436109614,0.0,1.0
2011-02-11,43.0,43.0,42.59,42.77,154500,37.9402611741435,37.9402611741435,37.5785051955063,37.7373248934446,175104.224230475,0.0,1.0
2011-02-14,42.85,43.05,42.58,42.91,71400,37.8079114258616,37.9843777569041,37.5696818789542,37.8608513251743,80921.9521686466,0.0,1.0
2011-02-15,42.97,43.11,42.65,42.65,213000,37.9137912244871,38.0373176562169,37.631445094819,37.631445094819,241405.823696383,0.0,1.0
2011-02-16,43.37,43.39,42.77,43.19,136000,38.2667238865721,38.2843705196764,37.7373248934446,38.1079041886339,154137.051749803,0.0,1.0
2011-02-17,43.14,43.62,43.05,43.38,207800,38.0637876058732,38.4873068003753,37.9843777569041,38.2755472031243,235512.348188302,0.0,1.0
2011-02-18,43.1,43.5,42.93,43.38,204800,38.0284943396647,38.3814270017498,37.8784979582786,38.2755472031243,232112.26616441,0.0,1.0
2011-02-22,42.68,43.38,42.56,42.86,110800,37.6579150444754,38.2755472031243,37.5520352458499,37.8167347424137,125576.362749104,0.0,1.0
2011-02-23,42.32,42.61,42.19,42.57,166000,37.3402756485989,37.5961518286105,37.2255725334212,37.560858562402,188137.87198873,0.0,1.0
2011-02-24,41.88,42.69,41.59,42.46,189600,36.9520497203053,37.6667383610275,36.6961735402936,37.4638020803286,214885.18391002,0.0,1.0
2011-02-25,41.87,41.96,41.4807,41.78,170700,36.9432264037532,37.0226362527223,36.5997346903789,36.8638165547841,193464.667159496,0.0,1.0
2011-02-28,41.07,41.96,40.91,41.96,281300,36.2373610795831,37.0226362527223,36.096188014749,37.0226362527223,318814.357773674,0.0,1.0
2011-03-01,40.34,41.11,39.94,41.08,521600,35.5932589712778,36.2726543457916,35.2403263091928,36.2461843961352,591160.927887481,0.0,1.0
2011-03-02,40.25,40.6,40.02,40.31,227800,35.5138491223087,35.8226652016331,35.3109128416098,35.5667890216215,258179.56168092,0.0,1.0
2011-03-03,40.86,41.37,40.5,40.55,456800,36.0520714319884,36.5020605761469,35.7344320361119,35.7785486188725,517719.156171398,0.0,1.0
2011-03-04,41.1,41.62,40.87,40.99,336700,36.2638310292395,36.72264348995,36.0608947485405,36.1667745471661,381602.539148226,0.0,1.0
2011-03-07,40.55,41.39,39.84,41.39,295800,35.7785486188725,36.5197072092511,35.1520931436715,36.5197072092511,335248.087555822,0.0,1.0
2011-03-08,37.71,37.75,36.25,37.43,2425600,33.2727267180686,33.3080199842771,31.9845225014582,33.0256738546091,2749079.65238473,0.0,1.0
2011-03-09,36.83,37.71,36.78,37.71,644100,32.4962748614815,33.2727267180686,32.4521582787209,33.2727267180686,729997.610529766,0.0,1.0
2011-03-10,36.34,36.92,36.28,36.64,702700,32.0639323504273,32.5756847104506,32.0109924511145,32.3286318469911,796412.546063137,0.0,1.0
2011-03-11,36.17,36.54,35.81,36.36,358900,31.9139359690411,32.2403986814698,31.5962965731646,32.0815789835315,406763.146125033,0.0,1.0
2011-03-14,36.12,36.51,35.63,35.75,514300,31.8698193862805,32.2139287318134,31.4374768752263,31.5433566738518,582887.394962675,0.0,1.0
2011-03-15,36.05,36.17,35.39,35.82,666900,31.8080561704156,31.9139359690411,31.2257172779753,31.6051198897167,755838.233911352,0.0,1.0
2011-03-16,35.83,36.06,35.71,35.95,681600,31.6139432062688,31.8168794869678,31.5080634076433,31.7198230048944,772498.635828426,0.0,1.0
2011-03-17,35.99,36.28,35.86,36.13,438700,31.7551162711029,32.0109924511145,31.6404131559252,31.8786427028326,497205.327960578,0.0,1.0
2011-03-18,36.49,37.9,36.02,36.23,3054200,32.1962820987092,33.440369732559,31.7815862207593,31.9668758683539,3461510.17245771,0.0,1.0
2011-03-21,37.11,37.19,36.54,36.96,535100,32.743327724941,32.813914257358,32.2403986814698,32.6109779766591,606461.296994998,0.0,1.0
2011-03-22,36.675,37.08,36.4,37.08,281700,32.3595134549235,32.7168577752846,32.11687224974,32.7168577752846,319267.702043526,0.0,1.0
2011-03-23,36.69,36.76,36.18,36.72,332700,32.3727484297517,32.4345116456166,31.9227592855933,32.3992183794081,377069.096449703,0.0,1.0
2011-03-24,37.5,37.54,36.6301,36.75,381000,33.087437070474,33.1227303366825,32.3198967636045,32.4256883290645,431810.417034374,0.0,1.0
2011-03-25,37.99,38.06,37.44,37.62,553900,33.5197795815281,33.581542797393,33.0344971711612,33.1933168690995,627768.47767806,0.0,1.0
2011-03-28,38.11,38.34,37.79,38.14,348600,33.6256593801537,33.8285956608526,33.3433132504856,33.65212932981,395089.531176333,0.0,1.0
2011-03-29,38.45,38.55,38.09,38.14,286000,33.925652142926,34.0138853084472,33.6080127470494,33.65212932981,324141.152944439,0.0,1.0
2011-03-30,38.85,38.96,38.5,38.5,302500,34.278584805011,34.3756412870844,33.9697687256866,33.9697687256866,342841.604075849,0.0,1.0
2011-03-31,39.0,39.12,38.75,38.95,443600,34.4109345532929,34.5168143519184,34.1903516394898,34.3668179705323,502758.79526627,0.0,1.0
2011-04-01,39.03,39.42,38.9501,39.14,231400,34.4374045029493,34.7815138484822,34.3669062036978,34.5344609850227,262259.660109592,0.0,1.0
2011-04-04,39.02,39.18,38.795,39.16,157900,34.4285811863972,34.5697542512312,34.2300565639743,34.5521076181269,178957.65052422,0.0,1.0
2011-04-05,39.34,39.7,38.79,38.89,173600,34.7109273160652,35.0285667119418,34.2256449056983,34.3138780712195,196751.413115925,0.0,1.0
2011-04-06,39.49,39.61,39.25,39.5,179400,34.8432770643471,34.9491568629726,34.6315174670961,34.8521003808992,203324.905028785,0.0,1.0
2011-04-07,39.72,40.21,39.331,39.6,268900,35.046213345046,35.4785558561002,34.7029863311683,34.9403335464205,304760.685408251,0.0,1.0
2011-04-08,39.0,39.7,38.97,39.7,601600,34.4109345532929,35.0285667119418,34.3844646036365,35.0285667119418,681829.781857953,0.0,1.0
2011-04-11,39.0875,39.462,38.97,39.15,274100,34.488138573124,34.8185717780012,34.3844646036365,34.5432843015748,310654.160916331,0.0,1.0
2011-04-12,38.99,39.28,38.99,39.1,340700,34.4021112367408,34.6579874167525,34.4021112367408,34.4991677188142,386135.981846749,0.0,1.0
2011-04-13,39.1,39.38,39.0,39.06,371300,34.4991677188142,34.7462205822737,34.4109345532929,34.4638744526057,420816.818490455,0.0,1.0
2011-04-14,39.54,39.68,38.93,38.93,211700,34.8873936471077,35.0109200788375,34.349171337428,34.349171337428,239932.454819363,0.0,1.0
2011-04-15,39.7,39.98,39.14,39.14,233600,35.0285667119418,35.2756195754013,34.5344609850227,34.5344609850227,264753.053593779,0.0,1.0
2011-04-18,39.93,39.93,39.2,39.59,209300,35.2315029926407,35.2315029926407,34.5874008843354,34.9315102298684,237212.389200248,0.0,1.0
2011-04-19,39.09,40.07,39.0,39.95,166500,34.4903444022621,35.3550294243704,34.4109345532929,35.2491496257449,188704.552326046,0.0,1.0
2011-04-20,39.59,39.62,39.0,39.4,156300,34.9315102298684,34.9579801795247,34.4109345532929,34.763867215378,177144.27344481,0.0,1.0
2011-04-21,38.88,39.83,38.75,39.83,197700,34.3050547546674,35.1432698271194,34.1903516394898,35.1432698271194,224065.40537453,0.0,1.0
2011-04-25,38.59,39.15,38.43,39.13,156300,34.0491785746557,34.5432843015748,33.9080055098217,34.5256376684706,177144.273444811,0.0,1.0
2011-04-26,39.22,39.38,38.59,38.69,194800,34.6050475174397,34.7462205822737,34.0491785746557,34.137411740177,220778.6594181,0.0,1.0
2011-04-27,39.57,39.62,38.94,39.2,158000,34.9138635967641,34.9579801795247,34.3579946539801,34.5874008843354,179070.986591683,0.0,1.0
2011-04-28,39.14,39.35,38.785,39.32,194000,34.6535757584764,34.8395044991325,34.339267649272,34.8129432504673,219116.204714969,0.135,1.0
2011-04-29,39.03,39.5,39.0,39.27,229000,34.5561845133708,34.9723107424583,34.5296232647056,34.7686745026921,258647.478761484,0.0,1.0
2011-05-02,38.45,39.03,38.4,39.03,300000,34.0426670391778,34.5561845133708,33.9983982914025,34.5561845133708,338839.491827271,0.0,1.0
2011-05-03,38.51,38.58,38.01,38.45,290000,34.0957895365081,34.1577657833934,33.6531020587554,34.0426670391778,327544.842099696,0.0,1.0
2011-05-04,38.5,38.84,38.36,38.64,169500,34.086935786953,34.3879632718248,33.9629832931823,34.2108882807238,191444.312882409,0.0,1.0
2011-05-05,38.51,39.24,38.04,38.53,182500,34.0957895365081,34.7421132540269,33.6796633074206,34.1134970356182,206127.357528257,0.0,1.0
2011-05-06,38.72,39.28,38.58,38.87,153000,34.2817182771642,34.7775282522471,34.1577657833934,34.41452452049,172808.140831908,0.0,1.0
2011-05-09,38.66,38.87,38.35,38.6,112000,34.2285957798339,34.41452452049,33.9541295436272,34.1754732825035,126500.076948848,0.0,1.0
2011-05-10,39.67,39.69,38.74,38.74,178100,35.1228244848942,35.1405319840043,34.2994257762743,34.2994257762743,201157.711648124,0.0,1.0
2011-05-11,39.35,39.66,39.335,39.62,128300,34.8395044991325,35.1139707353391,34.8262238747999,35.0785557371189,144910.356004796,0.0,1.0
2011-05-12,40.16,40.19,39.0,39.27,164300,35.5566582130918,35.5832194617569,34.5296232647056,34.7686745026921,185571.095024069,0.0,1.0
2011-05-13,39.765,40.12,39.5,40.12,115000,35.2069351056672,35.5212432148716,34.9723107424583,35.5212432148716,129888.471867121,0.0,1.0
2011-05-16,39.55,39.78,39.46,39.63,221800,35.0165794902335,35.2202157299998,34.9368957442381,35.087409486674,250515.33095763,0.0,1.0
2011-05-17,39.72,40.16,39.5,39.54,239700,35.1670932326694,35.5566582130918,34.9723107424583,35.0077257406785,270732.75396999,0.0,1.0
2011-05-18,39.73,40.08,39.6,39.82,321400,35.1759469822245,35.4858282166513,35.0608482380088,35.25563072822,363010.042244284,0.0,1.0
2011-05-19,39.705,39.87,39.57,39.83,174200,35.1538126083369,35.2998994759952,35.0342869893437,35.264484477775,196752.798254369,0.0,1.0
2011-05-20,39.6,39.7,39.26,39.37,361100,35.0608482380088,35.1493857335593,34.759820753137,34.8572119982426,407849.80166276,0.0,1.0
2011-05-23,39.69,39.94,39.35,39.45,214400,35.1405319840043,35.3618757228806,34.8395044991325,34.928041994683,242157.290159223,0.0,1.0
2011-05-24,39.76,39.92,39.62,39.8,158300,35.2025082308897,35.3441682237705,35.0785557371189,35.2379232291099,178794.305187523,0.0,1.0
2011-05-25,39.97,40.21,39.57,39.79,131300,35.3884369715458,35.600926960867,35.0342869893437,35.2290694795548,148298.750923069,0.0,1.0
2011-05-26,40.67,40.85,39.91,40.0,185100,36.0081994403995,36.1675669323904,35.3353144742154,35.4149982202109,209063.966457426,0.0,1.0
2011-05-27,40.89,40.98,40.65,40.78,125000,36.2029819306106,36.2826656766061,35.9904919412893,36.105590685505,141183.121594697,0.0,1.0
2011-05-31,41.45,41.46,40.64,40.99,268800,36.6987919056936,36.7076456552486,35.9816381917343,36.2915194261611,303600.184677235,0.0,1.0
2011-06-01,39.86,41.56,39.86,41.56,252000,35.2910457264402,36.7961831507992,35.2910457264402,36.7961831507992,284625.173134908,0.0,1.0
2011-06-02,39.6,40.08,39.2,39.9,185300,35.0608482380088,35.4858282166513,34.7066982558067,35.3264607246604,209289.859451978,0.0,1.0
2011-06-03,39.4,39.92,39.23,39.23,164000,34.8837732469078,35.3441682237705,34.7332595044719,34.7332595044719,185232.255532242,0.0,1.0
2011-06-06,39.61,39.86,39.27,39.48,182100,35.0697019875639,35.2910457264402,34.7686745026921,34.9546032433482,205675.571539154,0.0,1.0
2011-06-07,40.08,40.87,39.69,39.92,360200,35.4858282166513,36.1852744315005,35.1405319840043,35.3441682237705,406833.283187278,0.0,1.0
2011-06-08,40.2,40.47,39.83,39.95,332800,35.592073211312,35.8311244492984,35.264484477775,35.3707294724357,375885.94293372,0.0,1.0
2011-06-09,40.95,41.03,40.17,40.2,295200,36.2561044279409,36.3269344243814,35.5655119626468,35.592073211312,333418.059958036,0.0,1.0
2011-06-10,40.49,40.84,39.82,40.7,248900,35.8488319484085,36.1587131828354,35.25563072822,36.0347606890646,281123.83171936,0.0,1.0
2011-06-13,41.03,41.45,40.46,40.46,333400,36.3269344243814,36.6987919056936,35.8222706997433,35.8222706997433,376563.621917374,0.0,1.0
2011-06-14,43.79,44.01,41.62,41.62,1017200,38.7705693015759,38.9653517917871,36.8493056481295,36.8493056481295,1148891.770289,0.0,1.0
2011-06-15,43.56,44.76,43.42,43.77,672200,38.5669330618097,39.629383008416,38.442980568039,38.7528618024658,759226.35468764,0.0,1.0
2011-06-16,44.3,44.39,43.39,43.42,386500,39.2221105288836,39.3017942748791,38.4164193193738,38.442980568039,436538.211970802,0.0,1.0
2011-06-17,45.0,45.4,44.1,44.41,806100,39.8418729977373,40.1960229799394,39.0450355377825,39.3195017739892,910461.714539879,0.0,1.0
2011-06-20,45.51,45.58,44.69,44.83,344200,40.293414225045,40.3553904719303,39.5674067615306,39.6913592553014,388761.843623156,0.0,1.0
2011-06-21,44.91,45.75,44.585,45.58,349900,39.7621892517418,40.5059042143662,39.4744423912026,40.3553904719303,395199.793967875,0.0,1.0
2011-06-22,44.46,44.92,44.31,44.75,276300,39.3637705217644,39.7710430012969,39.2309642784386,39.620529258861,312071.171972918,0.0,1.0
2011-06-23,44.39,44.7,43.58,44.31,272300,39.3017942748791,39.5762605110857,38.5846405609198,39.2309642784386,307553.312081887,0.0,1.0
2011-06-24,43.37,44.67,43.28,44.5,1265100,38.3987118202637,39.5496992624205,38.3190280742682,39.3991855199846,1428886.1370356,0.0,1.0
2011-06-27,43.98,44.03,43.52,43.64,222800,38.9387905431219,38.9830592908972,38.5315180635895,38.6377630582501,251644.795930387,0.0,1.0
2011-06-28,44.03,44.12,43.8,44.0,220300,38.9830592908972,39.0627430368926,38.779423051131,38.956498042232,248821.133498493,0.0,1.0
2011-06-29,43.94,44.19,43.61,44.0,192200,38.9033755449017,39.124719283778,38.611201809585,38.956498042232,217083.167764005,0.0,1.0
2011-06-30,44.0,44.15,43.6,43.92,204000,38.956498042232,39.0893042855578,38.6023480600299,38.8856680457916,230410.854442545,0.0,1.0
2011-07-01,44.23,44.34,43.78,44.02,253400,39.1601342819982,39.2575255271038,38.7617155520209,38.9742055413421,286206.424096769,0.0,1.0
2011-07-05,43.94,44.28,43.66,44.18,147100,38.9033755449017,39.2044030297735,38.6554705573602,39.115865534223,166144.297492639,0.0,1.0
2011-07-06,44.04,44.1,43.83,43.83,153200,38.9919130404522,39.0450355377825,38.8059842997961,38.8059842997961,173034.03382646,0.0,1.0
2011-07-07,44.42,44.8,44.07,44.3,283200,39.3283555235442,39.6647980066362,39.0184742891174,39.2221105288836,319864.480284945,0.0,1.0
2011-07-08,44.15,44.51,43.8308,43.99,178400,39.0893042855578,39.4080392695397,38.8066925997605,38.947644292677,201496.551139951,0.0,1.0
2011-07-11,44.0,44.53,43.25,43.86,216600,38.956498042232,39.4257467686498,38.2924668256031,38.8325455484613,244642.11309929,0.0,1.0
2011-07-12,44.68,44.99,44.02,44.06,180600,39.5585530119756,39.8330192481822,38.9742055413421,39.0096205395623,203981.374080018,0.0,1.0
2011-07-13,45.7,46.23,44.6039,44.8,394100,40.461635466591,40.9308841930088,39.4911759778617,39.6647980066362,445122.145763759,0.0,1.0
2011-07-14,45.62,46.07,45.45,45.78,263900,40.3908054701506,40.7892242001279,40.2402917277147,40.5324654630314,298065.806310723,0.0,1.0
2011-07-15,46.02,46.05,44.56,45.7,271900,40.7449554523527,40.7715167010178,39.452308017315,40.461635466591,307101.526092784,0.0,1.0
2011-07-18,46.01,46.11,45.5,45.87,195000,40.7361017027976,40.8246391983481,40.2845604754899,40.6121492090269,220245.669687727,0.0,1.0
2011-07-19,46.97,47.02,45.991,46.35,258600,41.5860616600827,41.6303304078579,40.719279578643,41.0371291876694,292079.641955108,0.0,1.0
2011-07-20,46.73,46.97,46.04,46.97,188400,41.3735716707614,41.5860616600827,40.7626629514628,41.5860616600827,212791.200867527,0.0,1.0
2011-07-21,46.88,47.43,46.41,46.73,220400,41.5063779140872,41.9933341396151,41.0902516849997,41.3735716707614,248934.079995769,0.0,1.0
2011-07-22,46.76,46.9,46.18,46.9,209400,41.4001329194266,41.5240854131973,40.8866154452335,41.5240854131973,236509.965295435,0.0,1.0
2011-07-25,45.82,46.76,45.76,46.38,127900,40.5678804612516,41.4001329194266,40.5147579639213,41.0636904363346,144458.570015694,0.0,1.0
2011-07-26,45.89,46.31,45.62,45.96,80800,40.629856708137,41.0017141894492,40.3908054701506,40.6918329550223,91260.7697988118,0.0,1.0
2011-07-27,44.9,45.93,44.65,45.9,178600,39.7533355021868,40.6652717063572,39.5319917633104,40.638710457692,201722.444134502,0.0,1.0
2011-07-28,44.76,45.49,44.44,44.9,133200,39.7621892517418,40.4106789334615,39.4779198022209,39.8865571359072,149942.246948559,0.15,1.0
2011-07-29,45.0,45.3,44.2,44.62,206400,39.9753913388825,40.2418939478084,39.2647177150802,39.6378213675764,232342.941217587,0.0,1.0
2011-08-01,44.79,45.67,44.43,45.41,149500,39.7888395126344,40.570580498817,39.4690363819233,40.3396115710812,168291.035426498,0.0,1.0
2011-08-02,44.19,44.8,43.73,44.61,264800,39.2558342947826,39.7977229329319,38.8471969610963,39.6289379472789,298083.385825664,0.0,1.0
2011-08-03,45.54,45.6,43.94,44.05,191500,40.4550960349491,40.5083965567343,39.0337487873444,39.1314664106172,215570.12230217,0.0,1.0
2011-08-04,44.7,46.04,44.66,45.18,593100,39.7088887299566,40.8992670498256,39.6733550487665,40.1352929042381,667648.248237164,0.0,1.0
2011-08-05,43.75,45.57,43.67,45.0,380700,38.8649638016913,40.4817462958417,38.7938964393111,39.9753913388825,428551.151751624,0.0,1.0
2011-08-08,41.31,44.13,41.31,42.98,465000,36.6974092490942,39.2025337729975,36.6974092490942,38.1809404387816,523447.033266364,0.0,1.0
2011-08-09,41.88,42.73,39.72,42.05,575700,37.2037642060533,37.9588549313433,35.284945421787,37.3547823511113,648061.1979601,0.0,1.0
2011-08-10,40.3,41.59,40.2,41.07,397500,35.8001837990437,36.946145017425,35.7113495960684,36.4842071619534,447462.786501892,0.0,1.0
2011-08-11,42.62,43.19,40.49,40.51,502000,37.8611373080705,38.3674922650297,35.9689687846967,35.9867356252918,565097.657418743,0.0,1.0
2011-08-12,41.49,43.61,41.05,42.81,368600,36.8573108144497,38.7405959175259,36.4664403213584,38.0299222937236,414930.271961252,0.0,1.0
2011-08-15,42.38,42.38,41.43,41.6,273300,37.6479352209298,37.6479352209298,36.8040102926645,36.9550284377225,307651.772455264,0.0,1.0
2011-08-16,41.9,42.29,41.5,42.16,285700,37.2215310466484,37.567984438252,36.8661942347472,37.4524999743842,321610.360009033,0.0,1.0
2011-08-17,42.02,42.82,41.75,42.02,191800,37.3281320902188,38.0388057140211,37.0882797421854,37.3281320902188,215907.830065567,0.0,1.0
2011-08-18,40.5,41.34,40.12,41.34,307500,35.9778522049943,36.7240595099867,35.6402822336881,36.7240595099867,346150.457482596,0.0,1.0
2011-08-19,40.33,41.09,39.61,39.87,168800,35.8268340599363,36.5019740025485,35.1872277985142,35.4181967262499,190016.901538414,0.0,1.0
2011-08-22,39.88,40.95,39.5,40.95,248700,35.4270801465474,36.3776061183831,35.0895101752413,36.3776061183831,279959.735856656,0.0,1.0
2011-08-23,41.3,41.37,39.71,40.03,307200,36.6885258287966,36.7507097708793,35.2760620014894,35.5603314510104,345812.749719199,0.0,1.0
2011-08-24,41.33,41.91,40.91,41.35,296800,36.7151760896892,37.2304144669459,36.342072437193,36.7329429302843,334105.547254747,0.0,1.0
2011-08-25,41.71,42.46,41.64,42.45,405400,37.0527460609953,37.71900258331,36.9905621189126,37.7101191630125,456355.757604698,0.0,1.0
2011-08-26,42.48,42.5,40.7,41.61,307000,37.7367694239051,37.7545362645002,36.1555206109449,36.96391185802,345587.611210267,0.0,1.0
2011-08-29,45.28,45.37,42.58,42.6,316000,40.2241271072133,40.3040778898911,37.8256036268804,37.8433704674755,355718.844112197,0.0,1.0
2011-08-30,45.1,45.41,44.37,45.06,235200,40.0642255418578,40.3396115710812,39.4157358601382,40.0286918606677,264762.886503762,0.0,1.0
2011-08-31,45.0,46.0,44.75,45.34,384600,39.9753913388825,40.8637333686355,39.7533058314443,40.2774276289985,432941.352675794,0.0,1.0
2011-09-01,44.58,45.49,44.2,45.19,310100,39.6022876863863,40.4106789334615,39.2647177150802,40.1441763245356,349077.258098709,0.0,1.0
2011-09-02,43.755,44.42,43.53,43.71,283800,38.8694055118401,39.4601529616258,38.6695285551457,38.8294301205012,319471.544174182,0.0,1.0
2011-09-06,44.08,44.18,42.61,42.87,264400,39.1581166715098,39.2469508744851,37.852253887773,38.0832228155087,297633.1088078,0.0,1.0
2011-09-07,45.86,45.89,44.6,44.6,359200,40.7393654844701,40.7660157453626,39.6200545269813,39.6200545269813,404348.762041458,0.0,1.0
2011-09-08,42.86,43.88,41.94,42.27,666800,38.0743393952112,38.9804482655592,37.2570647278385,37.550217597657,750611.788778521,0.0,1.0
2011-09-09,42.69,42.95,41.72,42.76,402700,37.9233212501532,38.154290177889,37.0616294812929,37.9855051922359,453316.387734119,0.0,1.0
2011-09-12,45.32,45.35,42.1,43.36,444400,40.2596607884035,40.2863110492961,37.399199452599,38.5185104100877,500257.766846392,0.0,1.0
2011-09-13,46.25,47.06,45.1,45.32,508000,41.0858188760737,41.8053759201736,40.0642255418578,40.2596607884035,571851.812686695,0.0,1.0
2011-09-14,46.93,47.37,46.17,46.71,599400,41.6898914563057,42.080761949397,41.0147515136935,41.4944562097601,674740.111268515,0.0,1.0
2011-09-15,47.22,47.68,46.77,47.15,394700,41.9475106449341,42.3561479786204,41.5477567315452,41.8853267028514,444310.847376847,0.0,1.0
2011-09-16,47.59,47.89,47.14,47.58,680700,42.2761971959427,42.5426998048685,41.8764432825538,42.2673137756451,766258.915149278,0.0,1.0
2011-09-19,46.51,47.22,46.21,47.22,367400,41.3167878038095,41.9475106449341,41.0502851948836,41.9475106449341,413579.440907661,0.0,1.0
2011-09-20,46.43,47.91,46.43,46.82,373700,41.2457204414292,42.5604666454636,41.2457204414292,41.5921738330329,420671.303939012,0.0,1.0
2011-09-21,44.22,46.69,44.22,46.52,340800,39.2824845556752,41.476689369165,39.2824845556752,41.325671224107,383636.019219736,0.0,1.0
2011-09-22,44.52,44.8091,43.12,43.27,446500,39.5489871646011,39.8058068454027,38.305308322947,38.4385596274099,502621.721190176,0.0,1.0
2011-09-23,44.59,44.65,43.97,44.35,247300,39.6111711066838,39.664471628469,39.060399048237,39.3979690195431,278383.766294134,0.0,1.0
2011-09-26,45.5,45.82,44.68,44.93,303500,40.419562353759,40.7038318032799,39.6911218893616,39.9132073967998,341647.687303961,0.0,1.0
2011-09-27,45.86,46.97,45.51,46.33,263500,40.7393654844701,41.7254251374958,40.4284457740565,41.1568862384539,296619.985517607,0.0,1.0
2011-09-28,44.94,46.4,44.69,45.93,362700,39.9220908170973,41.2190701805366,39.7000053096591,40.8015494265528,408288.685947765,0.0,1.0
2011-09-29,44.92,45.89,43.52,45.56,286800,39.9043239765023,40.7660157453626,38.6606451348482,40.4728628755442,322848.621808158,0.0,1.0
2011-09-30,43.65,44.91,43.65,44.33,266700,38.776129598716,39.8954405562048,38.776129598716,39.380202178948,300222.201660516,0.0,1.0
2011-10-03,42.63,45.02,42.53,43.56,400100,37.870020728368,39.9931581794776,37.7811865253927,38.6961788160383,450389.587118006,0.0,1.0
2011-10-04,45.3,45.41,42.41,42.5,422100,40.2418939478084,40.3396115710812,37.6745854818224,37.7545362645002,475154.8231005,0.0,1.0
2011-10-05,44.55,45.78,44.08,45.22,241400,39.5756374254937,40.6682981220898,39.1581166715098,40.1708265854282,271742.180280646,0.0,1.0
2011-10-06,45.84,45.95,44.35,44.35,210000,40.721598643875,40.8193162671478,39.3979690195431,39.3979690195431,236395.434378358,0.0,1.0
2011-10-07,44.73,46.21,44.6,46.01,189900,39.7355389908492,41.0502851948836,39.6200545269813,40.872616788933,213769.014230716,0.0,1.0
2011-10-10,45.48,45.9,45.02,45.15,232100,40.4017955131639,40.7748991656602,39.9931581794776,40.1086426433455,261273.239615319,0.0,1.0
2011-10-11,45.67,45.77,44.88,45.3,258000,40.570580498817,40.6594147017923,39.8687902953122,40.2418939478084,290428.676521983,0.0,1.0
2011-10-12,47.11,47.5,45.8,45.91,333300,41.8497930216612,42.1962464132649,40.6860649626849,40.7837825859577,375193.325134795,0.0,1.0
2011-10-13,46.38,47.09,45.6,47.09,136200,41.2013033399416,41.8320261810662,40.5083965567343,41.8320261810662,153319.324582535,0.0,1.0
2011-10-14,46.64,46.73,45.76,46.73,159500,41.4322722676774,41.5122230503551,40.6505312814948,41.5122230503551,179547.960873086,0.0,1.0
2011-10-17,45.51,46.55,45.38,46.52,219100,40.4284457740565,41.3523214849996,40.3129613101886,41.325671224107,246639.236534754,0.0,1.0
2011-10-18,47.19,47.37,45.37,45.7,222200,41.9208603840415,42.080761949397,40.3040778898911,40.5972307597096,250128.883423196,0.0,1.0
2011-10-19,46.54,48.1,46.41,47.51,194000,41.3434380647021,42.7292516311167,41.2279536008342,42.2051298335624,218384.353663817,0.0,1.0
2011-10-20,47.57,47.75,46.42,46.73,173500,42.2584303553476,42.4183319207031,41.2368370211317,41.5122230503551,195307.65649831,0.0,1.0
2011-10-21,48.01,48.5,47.66,48.33,339200,42.6493008484389,43.0845884430178,42.3383811380254,42.9335702979598,381834.911148282,0.0,1.0
2011-10-24,47.7,48.41,47.57,48.28,307000,42.3739148192155,43.0046376603401,42.2584303553476,42.8891531964722,345587.611210267,0.0,1.0
2011-10-25,46.57,47.56,46.38,47.45,223200,41.3700883255946,42.2495469350501,41.2013033399416,42.1518293117772,251254.575967855,0.0,1.0
2011-10-26,48.31,48.39,45.8,47.1,243600,42.9158034573648,42.986870819745,40.6860649626849,41.8409096013637,274218.703878896,0.0,1.0
2011-10-27,50.28,50.8,48.39,49.13,450700,44.6658372559781,45.1277751114496,42.986870819745,43.6442439217622,507349.629877743,0.0,1.0
2011-10-28,49.49,50.39,48.91,49.95,267100,44.0972983569362,44.8992294242476,43.5804983357799,44.5071742357843,299763.919617102,0.15,1.0
2011-10-31,49.55,50.04,47.77,49.06,309200,44.1507604280903,44.5873673425154,42.5647189838521,43.7141535136652,347012.369695275,0.0,1.0
2011-11-01,48.79,49.99,48.05,48.05,321200,43.4735741934717,44.5428156165537,42.8142086492379,42.8142086492379,360479.861404019,0.0,1.0
2011-11-02,49.45,49.92,48.75,49.31,203100,44.0616569761668,44.4804432002072,43.4379328127023,43.9369121434739,227937.297170474,0.0,1.0
2011-11-03,50.24,50.34,48.13,49.87,224500,44.7655742463624,44.8546776982859,42.8854914107767,44.4358914742455,251954.324051065,0.0,1.0
2011-11-04,50.07,50.17,49.07,50.0,141300,44.6140983780925,44.7032018300159,43.7230638588575,44.551725961746,158579.714870447,0.0,1.0
2011-11-07,50.8,51.14,49.69,49.87,306700,45.2645535771339,45.5675053136738,44.2755052607832,44.4358914742455,344206.642255954,0.0,1.0
2011-11-08,51.73,51.99,50.5,51.19,230600,46.0932156800224,46.3248846550235,44.9972432213635,45.6120570396356,258800.299003009,0.0,1.0
2011-11-09,50.93,51.8499,50.7,50.7,372800,45.3803880646345,46.2000507188787,45.1754501252104,45.1754501252104,418390.075751612,0.0,1.0
2011-11-10,50.65,51.42,50.06,51.42,189900,45.1308983992487,45.8169949790596,44.6051880329001,45.8169949790596,213123.056290856,0.0,1.0
2011-11-11,52.03,52.08,50.72,50.95,234200,46.3605260357929,46.4050777617546,45.1932708155951,45.3982087550192,262840.546515632,0.0,1.0
2011-11-14,51.59,52.04,51.07,52.03,126700,45.9684708473295,46.3694363809852,45.5051328973274,46.3605260357929,142194.266624811,0.0,1.0
2011-11-15,52.66,52.87,51.22,51.46,110500,46.9218777829109,47.1089950319502,45.6387880752126,45.852636359829,124013.152818007,0.0,1.0
2011-11-16,51.09,52.53,50.9,52.35,167500,45.5229535877121,46.8060432954103,45.3536570290574,46.6456570819481,187983.738434536,0.0,1.0
2011-11-17,50.73,51.94,50.42,51.29,195500,45.2021811607875,46.2803329290617,44.9259604598247,45.7011604915591,219407.885754936,0.0,1.0
2011-11-18,51.02,51.23,50.32,50.62,134700,45.4605811713656,45.647698420405,44.8368570079012,45.1041673636716,151172.594430639,0.0,1.0
2011-11-21,50.83,51.09,49.87,50.48,272900,45.291284612711,45.5229535877121,44.4358914742455,44.9794225309788,306273.207276328,0.0,1.0
2011-11-22,50.35,51.23,50.28,50.7,115800,44.8635880434782,45.647698420405,44.8012156271318,45.1754501252104,129961.294989369,0.0,1.0
2011-11-23,48.81,50.22,48.72,50.22,156800,43.4913948838565,44.7477535559777,43.4112017771253,44.7477535559777,175975.22499424,0.0,1.0
2011-11-25,47.73,49.42,47.73,48.83,118200,42.5290776030827,44.0349259405898,42.5290776030827,43.5092155742411,132654.793331118,0.0,1.0
2011-11-28,50.65,50.65,48.81,48.81,260300,45.1308983992487,45.1308983992487,43.4913948838565,43.4913948838565,292132.340982148,0.0,1.0
2011-11-29,50.26,50.8,49.62,50.71,146700,44.7833949367471,45.2645535771339,44.2131328444367,45.1843604704028,164640.086139382,0.0,1.0
2011-11-30,53.38,53.41,50.98,51.4,359300,47.56342263676,47.5901536723371,45.4249397905962,45.7991742886749,403239.147579277,0.0,1.0
2011-12-01,52.77,54.22,52.67,53.88,252300,47.0198915800267,48.3118916329174,46.9307881281032,48.0089398963775,283154.01317632,0.0,1.0
2011-12-02,52.92,53.53,52.75,53.39,212200,47.153546757912,47.6970778146453,47.002070889642,47.5723329819524,238150.145049603,0.0,1.0
2011-12-05,52.92,53.82,52.8,53.56,308000,47.153546757912,47.9554778252234,47.0466226156038,47.7238088502223,345665.620524401,0.0,1.0
2011-12-06,52.72,53.13,52.36,52.98,264900,46.975339854065,47.3406640069513,46.6545674271404,47.2070088290661,297294.879470499,0.0,1.0
2011-12-07,50.02,52.98,49.1,52.2,592000,44.5695466521307,47.2070088290661,43.7497948944346,46.5120019040628,664396.257631316,0.0,1.0
2011-12-08,49.1,50.62,48.99,49.35,303900,43.7497948944346,45.1041673636716,43.6517810973187,43.9725535242433,341064.227523914,0.0,1.0
2011-12-09,49.02,49.74,48.29,49.0,459500,43.6785121328958,44.3200569867449,43.0280569338543,43.6606914425111,515692.70334728,0.0,1.0
2011-12-12,48.49,50.02,47.91,49.52,282800,43.2062638377013,44.5695466521307,42.689463816545,44.1240293925132,317383.887936041,0.0,1.0
2011-12-13,47.8475,49.0,47.75,48.62,284700,42.6337741590928,43.6606914425111,42.5468982934674,43.3220983252018,319516.240789926,0.0,1.0
2011-12-14,47.01,48.0,46.97,47.44,240400,41.8875327492336,42.7696569232762,41.8518913684642,42.2706775925046,269798.750565149,0.0,1.0
2011-12-15,47.92,48.43,47.37,47.66,136000,42.6983741617374,43.1528017665472,42.2083051761582,42.4667051867363,152631.572699086,0.0,1.0
2011-12-16,48.3,49.0,47.95,48.37,706100,43.0369672790466,43.6606914425111,42.7251051973144,43.0993396953931,792449.657961947,0.0,1.0
2011-12-19,48.18,49.25,48.0,48.5,175200,42.9300431367384,43.8834500723198,42.7696569232762,43.2151741828936,196625.378947647,0.0,1.0
2011-12-20,50.81,50.85,48.9,48.9,330300,45.2734639223263,45.3091053030957,43.5715879905876,43.5715879905876,370692.709283148,0.0,1.0
2011-12-21,51.78,51.8,50.44,50.99,241400,46.1377674059842,46.1555880963689,44.9437811502094,45.4338501357886,270921.041540878,0.0,1.0
2011-12-22,52.07,52.3,51.38,51.87,166400,46.3961674165623,46.6011053559863,45.7813535982902,46.2179605127153,186749.218361235,0.0,1.0
2011-12-23,52.06,52.38,51.94,52.35,81500,46.3872570713699,46.6723881175251,46.2803329290617,46.6456570819481,91466.7145218789,0.0,1.0
2011-12-27,51.64,52.27,51.5,52.01,200700,46.0130225732913,46.5743743204093,45.8882777405984,46.3427053454082,225243.798828725,0.0,1.0
2011-12-28,51.46,51.62,51.28,51.6,240300,45.852636359829,45.9952018829066,45.6922501463667,45.9773811925219,269686.521467577,0.0,1.0
2011-12-29,51.56,51.93,51.38,51.66,126900,45.9417398117525,46.2714225838694,45.7813535982902,46.030843263676,142418.724819956,0.0,1.0
2011-12-30,51.51,52.0,51.21,51.51,143300,45.8971880857907,46.3337950002158,45.6298777300203,45.8971880857907,160824.296821905,0.0,1.0
2012-01-03,51.34,52.84,51.16,52.64,230100,45.7457122175208,47.0822639963732,45.5853260040585,46.9040570925262,258239.153515145,0.0,1.0
2012-01-04,50.91,51.35,50.22,51.24,164800,45.3625673742498,45.7546225627131,44.7477535559777,45.6566087655973,184953.552800069,0.0,1.0
2012-01-05,51.75,52.0,49.69,50.56,320000,46.1110363704071,46.3337950002158,44.2755052607832,45.0507052925176,359133.112233144,0.0,1.0
2012-01-06,51.72,52.11,51.01,51.62,156600,46.0843053348301,46.4318087973317,45.4516708261733,45.9952018829066,175750.766799095,0.0,1.0
2012-01-09,52.43,52.68,51.525,52.01,186900,46.7169398434869,46.9396984732956,45.9105536035793,46.3427053454082,209756.18336367,0.0,1.0
2012-01-10,52.55,52.97,52.36,52.93,199800,46.823863985795,47.1980984838737,46.6545674271404,47.1624571031043,224233.736950569,0.0,1.0
2012-01-11,52.51,52.62,52.09,52.19,144200,46.7882226050257,46.8862364021415,46.413988106947,46.5030915588705,161834.35870006,0.0,1.0
2012-01-12,51.73,52.69,51.52,52.69,151700,46.0932156800224,46.9486088184879,45.9060984309831,46.9486088184879,170251.541018025,0.0,1.0
2012-01-13,51.83,52.14,51.1,51.1,125100,46.1823191319459,46.4585398329087,45.5318639329044,45.5318639329044,140398.601063645,0.0,1.0
2012-01-17,52.8,53.12,51.8819,52.16,189100,47.0466226156038,47.331753661759,46.2285638234942,46.4763605232934,212225.223510273,0.0,1.0
2012-01-18,54.06,54.15,52.7,52.84,171100,48.1693261098398,48.2495192165709,46.9575191636803,47.0822639963732,192023.985947159,0.0,1.0
2012-01-19,53.17,54.09,52.97,54.09,170600,47.3763053877207,48.1960571454168,47.1980984838737,48.1960571454168,191462.840459295,0.0,1.0
2012-01-20,53.03,53.42,52.59,53.0,182900,47.2515605550278,47.5990640175294,46.8595053665644,47.2248295194508,205267.019460756,0.0,1.0
2012-01-23,53.16,53.43,52.58,53.29,172300,47.3673950425283,47.6079743627218,46.8505950213721,47.4832295300289,193370.735118034,0.0,1.0
2012-01-24,52.5,53.1,52.22,52.84,244900,46.7793122598333,47.3139329713743,46.5298225944475,47.0822639963732,274849.059955928,0.0,1.0
2012-01-25,53.04,53.34,52.04,52.37,165500,47.2604709002202,47.5277812559906,46.3694363809852,46.6634777723328,185739.156483079,0.0,1.0
2012-01-26,52.69,53.32,52.56,53.32,101900,46.9486088184879,47.5099605656059,46.8327743309874,47.5099605656059,114361.450426742,0.0,1.0
2012-01-27,52.12,52.8,51.99,52.39,120200,46.440719142524,47.0466226156038,46.3248846550235,46.6812984627175,134899.375282575,0.0,1.0
2012-01-30,51.12,51.93,50.92,51.81,129400,45.6833398011743,46.4071955374606,45.5046099897457,46.2999576506033,144799.570889297,0.15,1.0
2012-01-31,50.94,51.6,50.6,51.38,162600,45.5224829708885,46.1122913486032,45.2186422914597,45.9156885560317,181950.619989179,0.0,1.0
2012-02-01,51.44,51.58,51.07,51.37,265200,45.9693074994603,46.0944183674603,45.6386573483172,45.9067520654602,296760.789797848,0.0,1.0
2012-02-02,52.6,52.82,51.51,51.68,202100,47.0059404057467,47.2025431983183,46.0318629334603,46.1837832731747,226151.416358014,0.0,1.0
2012-02-03,53.49,53.84,52.6,53.48,192300,47.8012880666044,48.1140652366046,47.0059404057467,47.7923515760329,215185.142828531,0.0,1.0
2012-02-06,53.2,53.52,52.78,53.44,119100,47.5421298400328,47.8280975383187,47.1667972360325,47.7566056137472,133273.79360831,0.0,1.0
2012-02-07,52.83,53.27,52.77,53.14,127500,47.2114796888897,47.6046852740328,47.1578607454611,47.4885108966042,142673.456633581,0.0,1.0
2012-02-08,52.795,53.22,52.66,52.77,129700,47.1802019718897,47.5600028211756,47.0595593491753,47.1578607454611,145135.2731402,0.0,1.0
2012-02-09,52.75,53.13,52.32,52.94,155600,47.1399877643182,47.4795744060327,46.7557186697465,47.3097810851755,174117.567468119,0.0,1.0
2012-02-10,52.9,52.98,52.11,52.17,141700,47.2740351228897,47.3455270474612,46.5680523677464,46.621671311175,158563.363176302,0.0,1.0
2012-02-13,53.69,53.88,53.28,53.31,99700,47.9800178780331,48.1498111988903,47.6136217646042,47.6404312363186,111565.048049945,0.0,1.0
2012-02-14,53.5,53.88,52.9,53.64,308000,47.8102245571758,48.1498111988903,47.2740351228897,47.9353354251759,344654.310926612,0.0,1.0
2012-02-15,52.185,53.66,52.08,53.58,160300,46.6350760470322,47.9532084063188,46.5412428960321,47.8817164817473,179376.902732259,0.0,1.0
2012-02-16,53.74,53.74,52.31,52.31,108800,48.0247003308902,48.0247003308902,46.7467821791751,46.7467821791751,121748.016327323,0.0,1.0
2012-02-17,54.05,54.57,53.53,53.88,121000,48.3017315386047,48.7664290483193,47.8370340288901,48.1498111988903,135399.907864026,0.0,1.0
2012-02-21,52.45,54.41,52.03,54.06,133900,46.8718930471752,48.6234451991764,46.4965604431749,48.3106680291762,149835.104652835,0.0,1.0
2012-02-22,52.72,52.9,52.03,52.31,116000,47.1131782926039,47.2740351228897,46.4965604431749,46.7467821791751,129804.870348984,0.0,1.0
2012-02-23,53.45,53.67,52.28,52.35,115300,47.7655421043186,47.9621448968902,46.7199727074608,46.7825281414608,129021.565096878,0.0,1.0
2012-02-24,51.97,53.45,51.94,53.25,163700,46.4429414997463,47.7655421043186,46.416132028032,47.5868122928899,183181.528242488,0.0,1.0
2012-02-27,51.94,52.24,51.36,51.86,218700,46.416132028032,46.684226745175,45.8978155748888,46.3446401034605,244726.940907954,0.0,1.0
2012-02-28,51.98,52.29,51.41,52.11,157600,46.4518779903177,46.7289091980322,45.9424980277459,46.5680523677464,176355.582474137,0.0,1.0
2012-02-29,51.23,52.21,51.2274,52.0,169000,45.7816411974601,46.6574172734607,45.7793177099116,46.4697509714606,189112.268008433,0.0,1.0
2012-03-01,52.05,52.55,51.18,51.58,248200,46.5144334243178,46.9612579528895,45.736958744603,46.0944183674603,277737.662246704,0.0,1.0
2012-03-02,50.33,52.2,50.3,52.2,209800,44.977357046031,46.6484807828893,44.9505475743167,46.6484807828893,234767.774131179,0.0,1.0
2012-03-05,51.14,51.41,50.3,50.33,209800,45.7012127823172,45.9424980277459,44.9505475743167,44.977357046031,234767.774131179,0.0,1.0
2012-03-06,50.39,51.45,49.52,50.75,234200,45.0309759894596,45.9782439900317,44.2535013097448,45.3526896500313,262071.557204586,0.0,1.0
2012-03-07,50.35,50.77,49.62,50.56,222900,44.9952300271739,45.3705626311741,44.3428662154591,45.182896329174,249426.77242059,0.0,1.0
2012-03-08,51.17,51.23,49.96,50.63,156500,45.7280222540315,45.7816411974601,44.6467068948879,45.245451763174,175124.674220827,0.0,1.0
2012-03-09,52.25,52.42,50.95,51.15,182700,46.6931632357465,46.8450835754609,45.53141946146,45.7101492728886,204442.670799649,0.0,1.0
2012-03-12,52.16,52.66,51.6,52.09,203700,46.6127348206036,47.0595593491753,46.1122913486032,46.5501793866035,227941.828362827,0.0,1.0
2012-03-13,52.86,52.86,51.91,52.33,201400,47.238289160604,47.238289160604,46.3893225563177,46.764655160318,225368.111105908,0.0,1.0
2012-03-14,52.47,52.8,51.97,52.8,274400,46.889766028318,47.1846702171754,46.4429414997463,47.1846702171754,307055.658825527,0.0,1.0
2012-03-15,52.86,52.95,52.03,52.5,124100,47.238289160604,47.3187175757469,46.4965604431749,46.9165755000323,138868.831123352,0.0,1.0
2012-03-16,52.2,53.2,51.85,53.08,282600,46.6484807828893,47.5421298400328,46.3357036128891,47.4348919531756,316231.520350196,0.0,1.0
2012-03-19,52.98,53.19,51.98,52.01,216600,47.3455270474612,47.5331933494613,46.4518779903177,46.478687462032,242377.025151637,0.0,1.0
2012-03-20,53.12,53.19,52.57,52.61,183100,47.4706379154613,47.5331933494613,46.9791309340324,47.0148768963181,204890.273800853,0.0,1.0
2012-03-21,53.45,53.58,52.97,53.22,261200,47.7655421043186,47.8817164817473,47.3365905568898,47.5600028211756,292284.759785815,0.0,1.0
2012-03-22,53.62,53.62,53.15,53.46,179800,47.917462444033,47.917462444033,47.4974473871756,47.7744785948901,201197.549040925,0.0,1.0
2012-03-23,54.31,54.38,53.54,53.79,222300,48.534080293462,48.5966357274621,47.8459705194616,48.0693827837474,248755.367918785,0.0,1.0
2012-03-26,55.19,55.37,54.543,54.85,403500,49.3204914637483,49.4813482940341,48.7423005237765,49.0166507843195,451519.527463921,0.0,1.0
2012-03-27,55.81,56.28,55.01,55.25,230700,49.8745538791772,50.2945689360347,49.1596346334625,49.3741104071769,258155.030944056,0.0,1.0
2012-03-28,56.01,56.44,55.44,55.99,203400,50.0532836906059,50.4375527851776,49.5439037280342,50.0354107094631,227606.126111925,0.0,1.0
2012-03-29,55.91,56.09,55.3,55.78,192700,49.9639187848916,50.1247756151774,49.4187928600341,49.8477444074629,215632.745829734,0.0,1.0
2012-03-30,55.46,56.43,55.46,56.42,126300,49.561776709177,50.4286162946062,49.561776709177,50.4196798040348,141330.647629971,0.0,1.0
2012-04-02,56.02,56.03,55.21,55.44,203500,50.0622201811774,50.0711566717488,49.3383644448912,49.5439037280342,227718.026862225,0.0,1.0
2012-04-03,56.01,56.6,55.7,56.1,149400,50.0532836906059,50.5805366343206,49.7762524828915,50.1337121057488,167179.720949467,0.0,1.0
2012-04-04,55.28,55.79,54.9608,55.53,132600,49.4009198788912,49.8566808980344,49.115667099851,49.6243321431771,148380.394898924,0.0,1.0
2012-04-05,54.5,55.37,54.4,55.1,197800,48.7038736143193,49.4813482940341,48.6145087086049,49.2400630486054,221339.684095077,0.0,1.0
2012-04-09,53.53,54.01,53.12,53.92,230600,47.8370340288901,48.265985576319,47.4706379154613,48.1855571611761,258043.130193755,0.0,1.0
2012-04-10,52.89,53.88,52.24,53.46,298000,47.2650986323183,48.1498111988903,46.684226745175,47.7744785948901,333464.235896527,0.0,1.0
2012-04-11,54.57,54.57,53.14,53.4,229400,48.7664290483193,48.7664290483193,47.4885108966042,47.7208596514615,256700.321190145,0.0,1.0
2012-04-12,55.51,55.76,54.75,54.95,191100,49.6064591620342,49.8298714263201,48.9272858786052,49.1060156900338,213842.33382492,0.0,1.0
2012-04-13,54.99,55.57,54.73,55.57,138200,49.1417616523196,49.6600781054628,48.9094128974623,49.6600781054628,154646.836915772,0.0,1.0
2012-04-16,55.38,55.61,54.63,55.37,174400,49.4902847846055,49.6958240677485,48.8200479917479,49.4813482940341,195154.908524679,0.0,1.0
2012-04-17,56.44,57.03,55.8675,55.9,255000,50.4375527851776,50.9648057288923,49.925938699963,49.9549822943201,285346.913267162,0.0,1.0
2012-04-18,56.02,56.4,55.46,56.03,159900,50.0622201811774,50.4018068228919,49.561776709177,50.0711566717488,178929.299731056,0.0,1.0
2012-04-19,56.04,56.27,55.41,55.9,172100,50.0800931623202,50.2856324454632,49.5170942563198,49.9549822943201,192581.191267759,0.0,1.0
2012-04-20,56.13,57.35,55.97,57.32,306700,50.1605215774632,51.2507734271782,50.0175377283202,51.2239639554639,343199.6011727,0.0,1.0
2012-04-23,55.48,55.62,54.75,55.52,126700,49.5796496903199,49.70476055832,48.9272858786052,49.6153956526056,141778.250631174,0.0,1.0
2012-04-24,55.89,56.25,55.3,55.48,203600,49.9460458037487,50.2677594643204,49.4187928600341,49.5796496903199,227829.927612526,0.0,1.0
2012-04-25,56.2,56.969,56.05,56.36,212500,50.2230770114632,50.9102931364065,50.0890296528917,50.3660608606061,237789.094389302,0.0,1.0
2012-04-26,55.99,56.11,55.54,56.05,233000,50.0354107094631,50.1426485963203,49.6332686337485,50.0890296528917,260728.748200976,0.0,1.0
2012-04-27,57.33,57.67,55.3,55.63,266800,51.3669478046068,51.6715834622654,49.5480937309394,49.8437695163139,297772.10158919,0.15,1.0
2012-04-30,56.35,57.68,55.72,57.43,230000,50.4888803207674,51.6805433345495,49.9244083668706,51.4565465274476,256700.087576888,0.0,1.0
2012-05-01,56.5,57.61,55.95,56.38,258000,50.6232784050286,51.617824228561,50.1304854294044,50.5157599376196,287950.53302103,0.0,1.0
2012-05-02,57.39,57.56,56.02,56.02,179600,51.4207070383113,51.5730248671406,50.1932045353929,50.1932045353929,200449.285777431,0.0,1.0
2012-05-03,56.91,57.68,56.38,57.6,180600,50.9906331686757,51.6805433345495,50.5157599376196,51.6088643562769,201565.373114721,0.0,1.0
2012-05-04,57.1,57.47,56.08,56.63,243800,51.1608707420731,51.4923860165839,50.2469637690974,50.7397567447215,272102.092831501,0.0,1.0
2012-05-07,57.58,57.94,56.37,56.8,214000,51.5909446117087,51.9135000139355,50.5068000653356,50.8920745735508,238842.690180235,0.0,1.0
2012-05-08,58.99,59.35,56.78,57.12,509300,52.8542866037634,53.1768420059902,50.8741548289827,51.1787904866412,568423.280882213,0.0,1.0
2012-05-09,59.4,60.06,58.21,58.57,319800,53.2216413674105,53.8129929381596,52.1554165656055,52.4779719678322,356924.730465603,0.0,1.0
2012-05-10,59.86,60.22,59.05,59.59,262000,53.633795492478,53.9563508947048,52.9080458374679,53.391878940808,292414.882370194,0.0,1.0
2012-05-11,59.91,60.605,59.34,59.34,239800,53.6785948538984,54.3013059776417,53.1678821337061,53.1678821337061,267637.743482338,0.0,1.0
2012-05-14,58.64,59.2029,58.16,59.15,523900,52.5406910738208,53.0450422846914,52.1106172041851,52.9976445603086,584718.156006658,0.0,1.0
2012-05-15,58.28,59.24,58.01,58.93,329100,52.218135671594,53.0782834108653,51.976219119924,52.800527370059,367304.342702408,0.0,1.0
2012-05-16,58.05,58.83,57.9,58.41,226200,52.0120586090603,52.7109286472182,51.8776605247992,52.334614011287,252458.955695183,0.0,1.0
2012-05-17,56.47,57.98,56.44,57.9,277400,50.5963987881763,51.9493395030718,50.5695191713241,51.8776605247992,309602.627364473,0.0,1.0
2012-05-18,57.35,58.12,56.27,56.36,330400,51.384867549175,52.0747777150488,50.4172013424948,50.4978401930515,368755.256240886,0.0,1.0
2012-05-21,56.8,57.68,56.41,57.3,332400,50.8920745735508,51.6805433345495,50.5426395544719,51.3400681877546,370987.430915468,0.0,1.0
2012-05-22,56.61,57.11,56.31,56.72,270000,50.7218370001534,51.1698306143572,50.4530408316311,50.8203955952782,301343.58106852,0.0,1.0
2012-05-23,56.2,56.89,55.83,56.25,262000,50.3544822365063,50.9727134241075,50.0229669619955,50.3992815979267,292414.882370194,0.0,1.0
2012-05-24,56.44,56.67,56.05,56.16,334400,50.5695191713241,50.7755962338578,50.2200841522451,50.31864274737,373219.605590049,0.0,1.0
2012-05-25,57.19,57.54,56.27,56.7,210000,51.2415095926298,51.5551051225724,50.4172013424948,50.8024758507101,234378.340831071,0.0,1.0
2012-05-29,57.3,57.52,56.16,57.31,179400,51.3400681877546,51.5371853780043,50.31864274737,51.3490280600387,200226.068309972,0.0,1.0
2012-05-30,56.73,57.17,56.38,56.93,146200,50.8293554675623,51.2235898480616,50.5157599376196,51.0085529132438,163171.968711917,0.0,1.0
2012-05-31,56.63,57.24,56.22,56.77,264800,50.7397567447215,51.2863089540502,50.3724019810744,50.8651949566986,295539.926914608,0.0,1.0
2012-06-01,55.81,56.66,55.11,55.88,226500,50.0050472174273,50.7666363615738,49.377856157542,50.0677663234158,252793.78189637,0.0,1.0
2012-06-04,57.45,57.53,55.6201,56.01,280600,51.4744662720158,51.5461452502884,49.8348992427527,50.1842446631088,313174.106843803,0.0,1.0
2012-06-05,58.29,58.8499,56.73,57.03,480500,52.2270955438781,52.7287587930635,50.8293554675623,51.0981516360846,536279.965568237,0.0,1.0
2012-06-06,59.03,59.54,58.48,58.78,207700,52.8901260928997,53.3470795793876,52.3973331172756,52.6661292857978,231811.339955303,0.0,1.0
2012-06-07,58.95,59.77,58.78,59.57,233100,52.8184471146271,53.5531566419214,52.6661292857978,53.3739591962398,260159.958322489,0.0,1.0
2012-06-08,59.48,59.88,58.86,58.98,195700,53.2933203456831,53.6517152370462,52.7378082640704,52.8453267314794,218418.291907813,0.0,1.0
2012-06-11,58.67,60.19,58.62,60.0,206200,52.567570690673,53.9294712778525,52.5227713292526,53.7592337044551,230137.208949366,0.0,1.0
2012-06-12,59.91,60.08,58.054,58.88,340100,53.6785948538984,53.8309126827277,52.0156425579739,52.7557280086386,379581.303412607,0.0,1.0
2012-06-13,52.18,56.05,51.935,54.85,2338300,46.7526135783078,50.2200841522451,46.5330967073479,49.144899478156,2609747.02078712,0.0,1.0
2012-06-14,53.06,53.25,51.82,52.5,767500,47.5410823393065,47.7113199127039,46.430058176081,47.0393294913982,856597.031370701,0.0,1.0
2012-06-15,53.78,53.81,51.81,52.86,806500,48.1861931437599,48.2130727606121,46.421098303797,47.3618848936249,900124.437525044,0.0,1.0
2012-06-18,53.57,53.945,53.19,53.59,293900,47.9980358257943,48.3340310364472,47.6575606789994,48.0159555703625,328018.068429771,0.0,1.0
2012-06-19,54.68,55.3,53.6,53.6,362000,48.9925816493267,49.5480937309394,48.0249154426466,48.0249154426466,404023.616099276,0.0,1.0
2012-06-20,54.65,54.8,54.0,54.57,230100,48.9657020324745,49.1001001167357,48.3833103340096,48.8940230542019,256811.696310617,0.0,1.0
2012-06-21,53.61,54.82,53.24,54.46,364900,48.0338753149306,49.1180198613038,47.7023600404198,48.7954644590771,407260.269377419,0.0,1.0
2012-06-22,55.18,55.61,53.63,54.1,568800,49.4405752635305,49.8258497717458,48.0517950594988,48.4729090568503,634830.477451017,0.0,1.0
2012-06-25,55.61,55.81,54.23,54.23,288900,49.8258497717458,50.0050472174273,48.5893873965433,48.5893873965433,322437.631743317,0.0,1.0
2012-06-26,55.99,56.07,54.87,55.6,217600,50.1663249185407,50.2380038968133,49.1628192227242,49.8168898994617,242860.604594482,0.0,1.0
2012-06-27,56.75,56.82,55.46,55.83,182000,50.8472752121304,50.909994318119,49.6914516874847,50.0229669619955,203127.895386929,0.0,1.0
2012-06-28,57.95,57.96,56.04,56.32,255500,51.9224598862195,51.9314197585036,50.2111242799611,50.4620007039152,285160.314677804,0.0,1.0
2012-06-29,58.99,59.74,57.96,58.73,382600,52.8542866037634,53.5262770250691,51.9314197585036,52.6213299243775,427015.015247467,0.0,1.0
2012-07-02,59.51,59.51,58.59,59.14,194800,53.3201999625354,53.3201999625354,52.4958917124004,52.9886846880246,217413.813304251,0.0,1.0
2012-07-03,60.02,60.02,59.23,59.25,157600,53.7771534490232,53.7771534490232,53.0693235385813,53.0872432831494,175895.364357033,0.0,1.0
2012-07-05,60.91,61.04,59.77,59.97,168600,54.574582082306,54.691060421999,53.5531566419214,53.7323540876029,188172.325067232,0.0,1.0
2012-07-06,61.15,61.25,60.26,60.26,127200,54.7896190171238,54.8792177399646,53.9921903838411,53.9921903838411,141966.309303392,0.0,1.0
2012-07-09,62.54,62.57,60.63,61.07,426700,56.0350412646104,56.0619208814626,54.3237056583519,54.7179400388512,476234.466821991,0.0,1.0
2012-07-10,62.21,63.0,62.18,62.85,241100,55.7393654792359,56.4471953896779,55.7124858623836,56.3127973054167,269088.657020816,0.0,1.0
2012-07-11,61.7,62.6953,61.37,62.49,179400,55.282411992748,56.1741880811821,54.9867362073735,55.99024190319,200226.068309972,0.0,1.0
2012-07-12,61.28,61.63,60.79,61.28,201000,54.9060973568168,55.2196928867595,54.4670636148971,54.9060973568168,224333.554795454,0.0,1.0
2012-07-13,61.6,61.95,61.41,61.56,350700,55.1928132699072,55.5064087998499,55.0225756965098,55.1569737807709,391411.82918789,0.0,1.0
2012-07-16,61.42,61.95,61.12,61.75,257200,55.0315355687939,55.5064087998499,54.7627394002716,55.3272113541684,287057.663151198,0.0,1.0
2012-07-17,58.94,61.83,58.74,61.83,416000,52.8094872423431,55.398890332441,52.6302897966615,55.398890332441,464292.332312979,0.0,1.0
2012-07-18,58.28,59.34,57.83,59.05,264800,52.218135671594,53.1678821337061,51.8149414188106,52.9080458374679,295539.926914609,0.0,1.0
2012-07-19,57.49,59.67,56.572,58.62,444500,51.5103057611521,53.4635579190806,50.6877894854739,52.5227713292526,496100.821425767,0.0,1.0
2012-07-20,56.69,57.13,56.19,56.95,255300,50.793515978426,51.1877503589253,50.3455223642222,51.026472657812,284937.097210345,0.0,1.0
2012-07-23,56.64,56.94,56.12,56.21,134500,50.7487166170056,51.0175127855279,50.2828032582337,50.3634421087903,150113.746865615,0.0,1.0
2012-07-24,56.49,56.82,56.2,56.68,184400,50.6143185327445,50.909994318119,50.3544822365063,50.7845561061419,205806.504996426,0.0,1.0
2012-07-25,56.62,56.91,55.85,56.91,173800,50.7307968724375,50.9906331686757,50.0408867065636,50.9906331686757,193975.979221144,0.0,1.0
2012-07-26,58.09,58.26,57.18,57.18,178600,52.0478980981966,52.2002159270259,51.2325497203457,51.2325497203457,199333.19844014,0.0,1.0
2012-07-27,58.32,58.73,58.06,58.47,266100,52.2539751607303,52.6213299243775,52.0210184813444,52.3883732449915,296990.840453087,0.0,1.0
2012-07-30,59.65,59.88,58.11,58.11,202400,53.5934760671997,53.800123166872,52.2098389650457,52.2098389650457,225272.941521123,0.165,1.0
2012-07-31,59.43,59.84,58.84,59.25,261900,53.3958136240348,53.7641845408421,52.8657188900927,53.2340898068999,291496.953480149,0.0,1.0
2012-08-01,57.21,59.69,57.21,59.45,262500,51.4012198793712,53.6294146932297,51.4012198793712,53.4137829370498,292164.758642762,0.0,1.0
2012-08-02,57.76,58.2,56.82,57.18,188300,51.8953759872834,52.2907008736131,51.050818275579,51.3742659098488,209579.520199741,0.0,1.0
2012-08-03,58.8,59.02,57.66,58.32,232800,52.8297802640627,53.0274427072276,51.8055294222085,52.398516751703,259108.403093466,0.0,1.0
2012-08-06,58.55,59.69,58.54,58.91,131700,52.6051638513754,53.6294146932297,52.5961791948679,52.9286114856452,146583.23319334,0.0,1.0
2012-08-07,59.01,59.98,58.77,58.89,249400,53.0184580507201,53.889969731947,52.8028262945403,52.9106421726302,277584.345925732,0.0,1.0
2012-08-08,60.38,60.49,59.09,59.09,153700,54.2493559922467,54.3481872138292,53.09033530278,53.09033530278,171069.422489114,0.0,1.0
2012-08-09,60.13,60.7,60.02,60.25,126900,54.0247395795594,54.5368650004865,53.925908357977,54.1325554576493,141240.791892443,0.0,1.0
2012-08-10,59.13,60.7,59.1,60.21,209000,53.12627392881,54.5368650004865,53.0993199592875,54.0966168316193,232618.798309856,0.0,1.0
2012-08-13,59.79,60.1399,58.59,59.48,163200,53.7192612583046,54.0336343895018,52.6411024774054,53.4407369065723,181643.004230471,0.0,1.0
2012-08-14,59.75,60.34,59.66,60.13,269500,53.6833226322746,54.2134173662168,53.6024607237072,54.0247395795594,299955.818873235,0.0,1.0
2012-08-15,60.4,60.6,59.49,59.82,236400,54.2673253052617,54.4470184354116,53.4497215630798,53.7462152278271,263115.234069138,0.0,1.0
2012-08-16,58.0,59.83,57.9,59.8,280500,52.1110077434632,53.7551998843346,52.0211611783883,53.7282459148121,312198.913521122,0.0,1.0
2012-08-17,57.03,57.85,56.91,57.79,368600,51.2394960622364,51.9762378958508,51.1316801841464,51.9223299568059,410254.971564654,0.0,1.0
2012-08-20,57.02,57.5,56.81,57.06,209200,51.2305114057289,51.6617749180886,51.0418336190715,51.2664500317588,232841.400030726,0.0,1.0
2012-08-21,56.88,57.54,56.3,57.26,140300,51.104726214624,51.6977135441185,50.5836161371893,51.4461431619087,156155.107190779,0.0,1.0
2012-08-22,56.74,57.45,56.51,56.95,100900,50.978941023519,51.6168516355511,50.7722939238467,51.1676188101764,112302.568179256,0.0,1.0
2012-08-23,56.51,57.46,56.12,56.77,150600,50.7722939238467,51.6258362920586,50.4218923200544,51.0058949930415,167619.095815618,0.0,1.0
2012-08-24,56.84,57.09,56.0,56.5,145800,51.068787588594,51.2934040012813,50.3140764419645,50.7633092673392,162276.654514722,0.0,1.0
2012-08-27,56.58,57.24,56.44,56.96,146200,50.8351865193991,51.4281738488937,50.7094013282942,51.1766034666839,162721.857956464,0.0,1.0
2012-08-28,57.15,57.43,56.27,56.45,282000,51.3473119403263,51.5988823225361,50.5566621676668,50.7183859848017,313868.426427652,0.0,1.0
2012-08-29,57.0,57.41,56.31,57.33,139500,51.2125420927139,51.5809130095211,50.5926007936968,51.5090357574612,155264.700307296,0.0,1.0
2012-08-30,56.8,57.0,56.7,56.81,113700,51.032848962564,51.2125420927139,50.9430023974891,51.0418336190715,126549.078314979,0.0,1.0
2012-08-31,56.55,56.97,56.3,56.97,139500,50.8082325498767,51.1855881231914,50.5836161371893,51.1855881231914,155264.700307296,0.0,1.0
2012-09-04,57.0,57.15,55.97,55.97,279800,51.2125420927139,51.3473119403263,50.287122472442,50.287122472442,311419.807498074,0.0,1.0
2012-09-05,56.62,57.1,56.5664,56.73,259000,50.8711251454291,51.3023886577888,50.8229673865489,50.9699563670115,288269.228527525,0.0,1.0
2012-09-06,56.91,57.03,56.71,56.93,317300,51.1316801841464,51.2394960622364,50.9519870539966,51.1496494971614,353157.630161326,0.0,1.0
2012-09-07,56.5,57.22,56.48,57.22,231700,50.7633092673392,51.4102045358787,50.7453399543242,51.4102045358787,257884.093628677,0.0,1.0
2012-09-10,55.66,56.11,55.2,55.38,499400,50.0085981207097,50.4129076635469,49.595303921365,49.7570277384999,555836.497014076,0.0,1.0
2012-09-11,57.99,60.0,57.97,60.0,1175900,52.1020230869557,53.907939044962,52.0840537739408,53.907939044962,1308786.81785914,0.0,1.0
2012-09-12,58.84,58.95,57.84,58.02,396000,52.8657188900927,52.9645501116751,51.9672532393433,52.1289770564782,440751.407323937,0.0,1.0
2012-09-13,59.5,60.14,58.75,58.84,587300,53.4587062195873,54.0337242360669,52.7848569815253,52.8657188900927,653669.953336738,0.0,1.0
2012-09-14,58.93,60.03,58.62,59.75,224300,52.9465807986602,53.9348930144845,52.6680564469278,53.6833226322746,249647.829956462,0.0,1.0
2012-09-17,59.03,59.79,58.65,59.79,171000,53.0364273637351,53.7192612583046,52.6950104164503,53.7192612583046,190324.471344427,0.0,1.0
2012-09-18,58.84,59.1,58.68,58.82,117700,52.8657188900927,53.0993199592875,52.7219643859728,52.8477495770777,131001.112732392,0.0,1.0
2012-09-19,58.29,59.0,58.21,58.78,206900,52.3715627821806,53.0094733942126,52.2996855301206,52.8118109510477,230281.480240713,0.0,1.0
2012-09-20,58.14,58.59,57.92,58.0,141000,52.2367929345682,52.6411024774054,52.0391304914033,52.1110077434632,156934.213213826,0.0,1.0
2012-09-21,58.05,58.76,57.6,58.69,358400,52.1559310260007,52.7938416380328,51.7516214831635,52.7309490424803,398902.28380025,0.0,1.0
2012-09-24,57.87,58.24,57.6,58.0,123100,51.9942072088658,52.3266394996431,51.7516214831635,52.1110077434632,137011.359195901,0.0,1.0
2012-09-25,57.33,58.13,57.27,58.02,131700,51.5090357574612,52.2278082780607,51.4551278184162,52.1289770564782,146583.23319334,0.0,1.0
2012-09-26,57.54,58.02,57.27,57.5,193900,51.6977135441185,52.1289770564782,51.4551278184162,51.6617749180886,215812.36838412,0.0,1.0
2012-09-27,57.81,58.01,57.05,57.63,95000,51.9402992698209,52.1199923999707,51.2574653752513,51.778575452686,105735.817413571,0.0,1.0
2012-09-28,57.14,57.78,56.81,57.48,185100,51.3383272838188,51.9133453002984,51.0418336190715,51.6438056050736,206017.89266581,0.0,1.0
2012-10-01,56.84,57.658,56.52,57.26,230200,51.068787588594,51.803732490907,50.7812785803542,51.4461431619087,256214.580722147,0.0,1.0
2012-10-02,56.35,57.2,56.24,57.2,159500,50.6285394197268,51.3922352228637,50.5297081981444,51.3922352228637,177524.872394363,0.0,1.0
2012-10-03,54.58,56.23,54.04,56.01,476500,49.0382552179004,50.5207235416369,48.5530837664957,50.323061098472,530348.599974384,0.0,1.0
2012-10-04,54.26,55.06,54.15,54.93,312800,48.7507462096606,49.4695187302601,48.6519149880782,49.3527181956627,348149.091441736,0.0,1.0
2012-10-05,54.03,54.7107,53.85,54.29,262800,48.5440991099883,49.1556846784533,48.3823752928534,48.7777001791831,292498.661224067,0.0,1.0
2012-10-08,54.49,54.98,52.84,52.96,167600,48.957393309333,49.3976414782001,47.4749249855965,47.5827408636864,186540.242089626,0.0,1.0
2012-10-09,52.72,54.75,52.58,54.4,135300,47.3671091075066,49.1909943785278,47.2413239164017,48.8765314007655,150590.064169012,0.0,1.0
2012-10-10,52.52,52.84,52.0701,52.69,196500,47.1874159773567,47.4749249855965,46.7831962810846,47.3401551379841,218706.190755438,0.0,1.0
2012-10-11,52.24,52.88,52.13,52.69,149900,46.9358455951469,47.5108636116265,46.8370143735645,47.3401551379841,166839.989792571,0.0,1.0
2012-10-12,51.89,52.21,51.83,52.11,144200,46.6213826173846,46.9088916256244,46.5674746783397,46.8190450605495,160495.840747757,0.0,1.0
2012-10-15,50.97,52.06,50.81,51.87,315700,45.7947942186952,46.774121778012,45.6510397145753,46.6034133043696,351376.816394361,0.0,1.0
2012-10-16,49.93,50.6482,49.61,50.5,742600,44.8603899419159,45.5056679722841,44.5728809336761,45.372515362843,826520.189592816,0.0,1.0
2012-10-17,49.3,50.12,49.03,50.12,584200,44.2943565819438,45.0310984155582,44.0517708562414,45.0310984155582,650219.626663242,0.0,1.0
2012-10-18,49.54,49.79,49.08,49.49,297600,44.5099883381236,44.7346047508109,44.0966941387789,44.4650650555861,331231.360655565,0.0,1.0
2012-10-19,49.27,49.6,48.87,49.51,302000,44.2674026124213,44.5638962771686,43.9080163521215,44.4830343686011,336128.598514719,0.0,1.0
2012-10-22,49.86,49.98,49.02,49.02,290200,44.7974973463634,44.9053132244533,44.0427861997339,44.0427861997339,322995.09698335,0.0,1.0
2012-10-23,49.53,49.82,49.06,49.59,390300,44.5010036816161,44.7615587203334,44.0787248257639,44.5549116206611,434407.258279123,0.0,1.0
2012-10-24,49.84,50.0098,49.03,49.81,246100,44.7795280333484,44.9320875008457,44.0517708562414,44.7525740638259,273911.417531366,0.0,1.0
2012-10-25,50.94,50.96,49.955,50.03,206000,45.7678402491727,45.7858095621877,44.8828515831846,44.9502365069908,229279.772496796,0.0,1.0
2012-10-26,51.91,52.0,50.76,51.23,333500,46.6393519303996,46.720213838967,45.6061164320378,46.02839528789,371188.369551851,0.0,1.0
2012-10-31,51.55,52.07,51.19,51.93,196200,46.4641511285035,46.9328486762595,46.1396682108262,46.8066608749405,217675.557485768,0.165,1.0
2012-11-01,50.92,51.98,48.89,50.95,459300,45.8963060225683,46.8517279468402,44.0665829034439,45.9233462657081,509573.820352771,0.0,1.0
2012-11-02,50.24,51.2414,49.85,50.95,296300,45.2833938447335,46.185997160739,44.9318706839166,45.9233462657081,328732.251187734,0.0,1.0
2012-11-05,50.67,50.93,49.68,50.09,163700,45.6709706630702,45.9053194369482,44.7786426394579,45.1481926290347,181618.189400715,0.0,1.0
2012-11-06,51.59,51.64,50.02,50.65,245600,46.5002047860232,46.5452718579228,45.0850987283752,45.6529438343104,272482.75697505,0.0,1.0
2012-11-07,50.09,51.22,49.85,51.07,382000,45.1481926290347,46.166708453966,44.9318706839166,46.0315072382672,423812.75718432,0.0,1.0
2012-11-08,49.44,50.29,49.122,49.92,231500,44.5623206943397,45.3284609166332,44.2756941170581,44.994964584576,256839.406513534,0.0,1.0
2012-11-09,49.27,49.61,48.901,49.16,169100,44.409092649881,44.7155487387984,44.0764976592618,44.3099450917018,187609.259790232,0.0,1.0
2012-11-12,48.51,49.38,48.45,49.38,257100,43.7240731570068,44.5082402080602,43.6699926707273,44.5082402080602,285241.517989761,0.0,1.0
2012-11-13,48.41,49.27,48.4,48.46,164800,43.6339390132076,44.409092649881,43.6249255988277,43.6790060851072,182838.592628209,0.0,1.0
2012-11-14,47.3,48.72,47.28,48.72,326000,42.6334500170362,43.9133548589852,42.6154231882763,43.9133548589852,361683.138330074,0.0,1.0
2012-11-15,47.41,47.64,47.11,47.28,266400,42.7325975752153,42.9399061059535,42.4621951438176,42.6154231882763,295559.472549484,0.0,1.0
2012-11-16,46.64,47.39,46.27,47.19,543100,42.0385646679612,42.7145707464555,41.7050683359041,42.534302458857,602546.357138232,0.0,1.0
2012-11-19,46.85,47.2,46.15,46.84,610300,42.2278463699396,42.5433158732369,41.596907363345,42.2188329555597,677101.899763327,0.0,1.0
2012-11-20,46.59,46.91,46.33,46.7,237100,41.9934975960616,42.2819268562192,41.7591488221836,42.0926451542408,263052.368398959,0.0,1.0
2012-11-21,46.78,46.99,46.49,46.69,126500,42.1647524692802,42.3540341712585,41.9033634522624,42.0836317398608,140346.371161823,0.0,1.0
2012-11-23,47.89,47.89,46.81,46.88,57800,43.1652414654516,43.1652414654516,42.1917927124199,42.2548866130794,64126.6423174181,0.0,1.0
2012-11-26,47.39,47.994,46.97,47.95,302500,42.7145707464555,43.2589809750028,42.3360073424987,43.2193219517312,335610.887560882,0.0,1.0
2012-11-27,47.6,47.95,47.0,47.29,316900,42.9038524484339,43.2193219517312,42.3630475856385,42.6244366026562,351587.075266259,0.0,1.0
2012-11-28,48.68,48.78,46.82,47.5,271200,43.8773012014655,43.9674353452648,42.2008061267999,42.8137183046346,300884.868451277,0.0,1.0
2012-11-29,49.05,49.6999,48.02,48.85,270100,44.2107975335227,44.7965793340739,43.2824158523906,44.0305292459242,299664.465223782,0.0,1.0
2012-11-30,49.4,49.46,48.78,49.24,254500,44.52626703682,44.5803475230995,43.9674353452648,44.3820524067412,282356.928542957,0.0,1.0
2012-12-03,50.45,50.48,49.1,49.71,340800,45.4726755467119,45.4997157898517,44.2558646054223,44.8056828825976,378103.109027268,0.0,1.0
2012-12-04,50.6,50.8,49.845,50.8,435500,45.6078767624108,45.7881450500092,44.9273639767266,45.7881450500092,483168.732339716,0.0,1.0
2012-12-05,50.85,51.0,50.51,50.64,408700,45.8332121219089,45.9684133376077,45.5267560329915,45.6439304199305,453435.271888041,0.0,1.0
2012-12-06,49.57,50.69,49.17,50.39,520000,44.6794950812787,45.6889974918301,44.3189585060818,45.4185950604324,576917.889360855,0.0,1.0
2012-12-07,49.82,49.93,49.33,49.92,184200,44.9048304407768,45.0039779989559,44.4631731361605,44.994964584576,204362.067731287,0.0,1.0
2012-12-10,48.54,49.73,48.02,49.73,716000,43.7511134001466,44.8237097113575,43.2824158523906,44.8237097113575,794371.555350716,0.0,1.0
2012-12-11,51.2,54.38,48.88,49.2,1753200,46.1486816252062,49.0149473980217,44.057569489064,44.3459987492216,1945100.85312971,0.0,1.0
2012-12-12,50.83,51.43,49.97,51.43,503600,45.815185293149,46.3559901559444,45.0400316564756,46.3559901559444,558722.786696397,0.0,1.0
2012-12-13,50.18,51.1,50.12,50.92,219400,45.229313358454,46.0585474814069,45.1752328721745,45.8963060225683,243414.971011099,0.0,1.0
2012-12-14,49.57,50.59,49.24,50.16,235900,44.6794950812787,45.5988633480309,44.3820524067412,45.2112865296942,261721.019423511,0.0,1.0
2012-12-17,50.47,50.47,49.38,49.79,273700,45.4907023754718,45.4907023754718,44.5082402080602,44.877790197637,303658.512150127,0.0,1.0
2012-12-18,51.87,51.97,50.124,50.21,358200,46.752580388661,46.8427145324602,45.1788382379264,45.2563536015938,397407.669171266,0.0,1.0
2012-12-19,52.1,52.48,51.53,51.8,334600,46.9598889193992,47.3023986658363,46.4461242997436,46.6894864880015,371224.47265412,0.0,1.0
2012-12-20,52.85,52.89,51.58,52.06,409100,47.6358949978935,47.6719486554132,46.4911913716432,46.9238352618795,453879.054879857,0.0,1.0
2012-12-21,52.41,52.69,51.22,52.53,928800,47.2393047651769,47.4916803678147,46.166708453966,47.3474657377359,1030464.10699685,0.0,1.0
2012-12-24,52.36,52.41,51.5177,51.95,97400,47.1942376932772,47.2393047651769,46.4350378000563,46.8246877037004,108061.158507206,0.0,1.0
2012-12-26,52.15,52.38,51.94,52.29,256800,47.0049559912988,47.2122645220371,46.8156742893205,47.1311437926178,284908.680745899,0.0,1.0
2012-12-27,52.13,52.41,51.36,52.03,216600,46.986929162539,47.2393047651769,46.2928962552849,46.8967950187398,240308.490068387,0.0,1.0
2012-12-28,52.11,52.78,51.49,52.58,191200,46.9689023337792,47.572801097234,46.4100706422239,47.3925328096355,212128.270088068,0.0,1.0
2012-12-31,53.1,53.55,51.66,51.86,273500,47.8612303573915,48.2668340044881,46.5632986866826,46.7435669742811,303436.620654219,0.0,1.0
2013-01-02,53.66,54.35,53.08,53.89,471200,48.3659815626672,48.9879071548819,47.8432035286317,48.5732900934055,522776.364359298,0.0,1.0
2013-01-03,54.36,54.48,53.6,53.79,254000,48.9969205692619,49.1050815418209,48.3119010763877,48.4831559496062,281802.199803186,0.0,1.0
2013-01-04,54.47,54.85,54.31,54.64,248200,49.096068127441,49.4385778738781,48.9518534973622,49.2492961718997,275367.346421854,0.0,1.0
2013-01-07,54.01,54.5368,53.59,54.44,258000,48.6814510659645,49.1562777354989,48.3028876620078,49.0690278843012,286240.029721347,0.0,1.0
2013-01-08,53.93,54.7,53.87,54.1,485200,48.6093437509252,49.3033766581792,48.5552632646456,48.7625717953839,538308.769072859,0.0,1.0
2013-01-09,53.7,54.444,53.42,54.18,325900,48.4020352201869,49.0726332500532,48.1496596175491,48.8346791104232,361572.192582121,0.0,1.0
2013-01-10,53.28,54.78,53.06,53.98,278200,48.0234718162302,49.3754839732186,47.8251766998719,48.6544108228248,308651.070808057,0.0,1.0
2013-01-11,52.92,54.0,52.34,53.52,381700,47.6989888985529,48.6724376515846,47.1762108645174,48.2397937613483,423479.919940459,0.0,1.0
2013-01-14,52.26,53.08,51.45,52.82,544500,47.104103549478,47.8432035286317,46.3740169847042,47.6088547547537,604099.597609587,0.0,1.0
2013-01-15,53.58,53.7,51.6712,52.2,187900,48.2938742476279,48.4020352201869,46.5733937107881,47.0500230631985,208467.060405586,0.0,1.0
2013-01-16,53.75,54.19,52.77,53.39,307900,48.4471022920865,48.8436925248032,47.5637876828541,48.1226193744093,341601.957950399,0.0,1.0
2013-01-17,53.69,53.95,53.22,53.95,227300,48.393021805807,48.627370579685,47.9693913299506,48.627370579685,252179.685099466,0.0,1.0
2013-01-18,54.28,54.349,53.22,53.62,145500,48.9248132542225,48.9870058134439,47.9693913299506,48.3299279051475,161426.063273085,0.0,1.0
2013-01-22,54.34,54.57,53.735,54.3,184900,48.978893740502,49.1862022712402,48.4335821705167,48.9428400829823,205138.687966966,0.0,1.0
2013-01-23,54.31,54.72,53.61,54.06,139600,48.9518534973622,49.3214034869391,48.3209144907676,48.7265181378642,154880.264143799,0.0,1.0
2013-01-24,54.01,55.228,53.76,54.3,326000,48.6814510659645,49.7792849374392,48.4561157064665,48.9428400829823,361683.138330075,0.0,1.0
2013-01-25,54.81,54.82,53.7,54.17,209100,49.4025242163584,49.4115376307383,48.4020352201869,48.8256656960433,231987.558971836,0.0,1.0
2013-01-28,54.75,55.06,54.5,54.72,232400,49.3484437300789,49.6278595758565,49.1231083705808,49.3214034869391,257837.91824512,0.0,1.0
2013-01-29,54.47,55.2699,54.35,54.75,296300,49.096068127441,49.8170511436911,48.9879071548819,49.3484437300789,328732.251187733,0.0,1.0
2013-01-30,54.43,54.6999,54.0,54.27,243000,49.20873580719,49.4527453202226,48.8199840820919,49.0640840025024,268783.373176343,0.165,1.0
2013-01-31,54.73,54.9546,54.2,54.43,355200,49.4799579409794,49.6830129118098,49.0007988379515,49.20873580719,392888.288692333,0.0,1.0
2013-02-01,55.15,55.52,54.57,55.04,308600,49.8596689282846,50.1941762266249,49.3353061362918,49.7602208125618,341343.822889791,0.0,1.0
2013-02-04,54.3,55.12,54.17,54.89,363600,49.0912062158813,49.8325467149057,48.9736766245726,49.6246097456671,402179.565789786,0.0,1.0
2013-02-05,54.89,55.2,54.35,54.6,357300,49.6246097456671,49.9048726172495,49.1364099048462,49.3624283496707,395211.107966696,0.0,1.0
2013-02-06,54.85,55.04,54.23,54.63,248600,49.5884467944952,49.7602208125618,49.0279210513304,49.3895505630496,274977.557907978,0.0,1.0
2013-02-07,54.84,55.11,54.52,54.98,133300,49.5794060567022,49.8235059771127,49.2901024473269,49.7059763858039,147443.718701261,0.0,1.0
2013-02-08,55.11,55.14,54.67,55.0,175100,49.8235059771127,49.8506281904916,49.4257135142216,49.7240578613899,193678.883305257,0.0,1.0
2013-02-11,54.67,55.23,54.34,54.99,176000,49.4257135142216,49.9319948306284,49.1273691670532,49.7150171235969,194674.377279984,0.0,1.0
2013-02-12,55.06,55.18,54.47,54.68,205300,49.7783022881478,49.8867911416635,49.244898758362,49.4347542520145,227083.236679436,0.0,1.0
2013-02-13,55.16,55.29,54.702,54.94,147100,49.8687096660776,49.9862392573863,49.4546438751591,49.669813434632,162707.959647078,0.0,1.0
2013-02-14,55.68,55.87,54.78,55.1,153800,50.3388280313125,50.5106020493792,49.5251616299443,49.8144652393197,170118.859236714,0.0,1.0
2013-02-15,55.43,55.99,55.13,55.99,183900,50.112809586488,50.6190909028949,49.8415874526986,50.6190909028949,203412.602169257,0.0,1.0
2013-02-19,56.42,56.67,55.09,55.69,251900,51.0078426279931,51.2338610728176,49.8054245015267,50.3478687691055,278627.702481978,0.0,1.0
2013-02-20,55.52,56.65,55.51,56.29,265200,50.1941762266249,51.2157795972316,50.1851354888319,50.8903130366843,293338.891219613,0.0,1.0
2013-02-21,56.15,56.85,55.0,55.39,276200,50.7637427075826,51.3965943530912,49.7240578613899,50.0766466353161,305506.039799612,0.0,1.0
2013-02-22,56.0,56.9,55.77,56.33,266800,50.6281316406879,51.4417980420561,50.4201946714494,50.9264759878562,295108.658285795,0.0,1.0
2013-02-25,54.45,56.25,54.35,56.09,245700,49.226817282776,50.8541500855124,49.1364099048462,50.7094982808247,271769.855100524,0.0,1.0
2013-02-26,55.38,55.46,54.46,54.71,312900,50.0676058975231,50.139931799867,49.235858020569,49.4618764653935,346100.071880155,0.0,1.0
2013-02-27,56.86,56.91,55.21,55.21,229900,51.4056350908842,51.4508387798491,49.9139133550425,49.9139133550425,254293.40532198,0.0,1.0
2013-02-28,56.59,57.4,56.51,56.73,189300,51.1615351704737,51.8938349317051,51.0892092681299,51.2881054995754,209385.56601762,0.0,1.0
2013-03-01,57.13,57.5,56.02,56.11,195600,51.6497350112946,51.9842423096349,50.6462131162739,50.7275797564107,216354.02384071,0.0,1.0
2013-03-04,56.78,57.14,56.37,56.85,186100,51.3333091885403,51.6587757490876,50.9626389390282,51.3965943530912,205846.031885257,0.0,1.0
2013-03-05,57.69,58.31,56.89,56.89,371900,52.1560163277015,52.7165420708663,51.4327573042631,51.4327573042631,411360.232445604,0.0,1.0
2013-03-06,56.74,57.68,56.5401,57.65,169800,51.2971462373684,52.1469755899085,51.1164218888867,52.1198533765296,187816.529898531,0.0,1.0
2013-03-07,56.73,57.3,56.4384,56.62,121400,51.2881054995754,51.8034275537753,51.0244775855321,51.1886573838527,134281.076146535,0.0,1.0
2013-03-08,57.5,57.72,56.37,57.23,157400,51.9842423096349,52.1831385410805,50.9626389390282,51.7401423892244,174100.835135623,0.0,1.0
2013-03-11,57.4,57.91,56.85,57.28,326000,51.8938349317051,52.3549125591471,51.3965943530912,51.7853460781893,360590.039734517,0.0,1.0
2013-03-12,55.92,56.65,54.8,56.03,456800,50.5558057383441,51.2157795972316,49.5432431055303,50.6552538540668,505268.497394869,0.0,1.0
2013-03-13,56.05,56.42,55.62,55.78,295600,50.6733353296528,51.0078426279931,50.2845836045547,50.4292354092423,326964.465477065,0.0,1.0
2013-03-14,57.06,57.1999,55.83,56.0,226600,51.5864498467438,51.7129297684676,50.4744390982072,50.6281316406879,250643.26074798,0.0,1.0
2013-03-15,56.75,56.82,55.61,56.82,331500,51.3061869751614,51.3694721397123,50.2755428667617,51.3694721397123,366673.614024516,0.0,1.0
2013-03-18,57.25,57.45,56.25,56.25,179900,51.7582238648104,51.93903862067,50.8541500855124,50.8541500855124,198988.184503802,0.0,1.0
2013-03-19,57.53,57.95,56.87,57.36,176300,52.0113645230138,52.391075510319,51.4146758286772,51.8576719805332,195006.208604894,0.0,1.0
2013-03-20,58.35,58.65,57.51,57.71,259900,52.7527050220382,53.0239271558276,51.9932830474279,52.1740978032875,287476.537812886,0.0,1.0
2013-03-21,58.06,58.42,57.735,58.03,204600,52.4905236260418,52.8159901865891,52.1966996477699,52.4634014126628,226308.963587982,0.0,1.0
2013-03-22,58.77,58.88,58.1401,58.24,181600,53.1324160093434,53.2318641250661,52.5629399357635,52.6532569063154,200868.56201162,0.0,1.0
2013-03-25,58.45,59.0,58.17,58.93,155100,52.843112399968,53.3403529785819,52.5899717417646,53.277067814031,171556.794977986,0.0,1.0
2013-03-26,58.58,58.8,58.14,58.8,89100,52.9606419912767,53.1595382227223,52.5628495283856,53.1595382227223,98553.9034979923,0.0,1.0
2013-03-27,58.38,58.56,57.8,58.0501,143800,52.7798272354171,52.9425605156908,52.2554644434243,52.4815732956267,159057.815073078,0.0,1.0
2013-03-28,58.3,58.79,58.09,58.59,220200,52.7075013330733,53.1504974849293,52.5176458394207,52.9696827290697,243564.192483253,0.0,1.0
2013-04-01,58.29,58.47,57.61,58.41,275700,52.6984605952803,52.861193875554,52.0836904253577,52.8069494487961,304952.98759143,0.0,1.0
2013-04-02,57.45,58.57,57.17,58.57,162600,51.93903862067,52.9516012534838,51.6858979624666,52.9516012534838,179852.578100713,0.0,1.0
2013-04-03,55.31,56.16,54.92,56.0,285400,50.0043207329723,50.7727834453756,49.6517319590461,50.6281316406879,315682.200430157,0.0,1.0
2013-04-04,55.9,55.998,54.6301,55.05,192200,50.5377242627581,50.6263234931293,49.3896409704276,49.7692615503548,212593.268825074,0.0,1.0
2013-04-05,55.13,55.5,54.78,55.15,178400,49.8415874526986,50.1760947510389,49.5251616299443,49.8596689282846,197329.027879257,0.0,1.0
2013-04-08,55.68,55.68,54.69,55.38,120000,50.3388280313125,50.3388280313125,49.4437949898075,50.0676058975231,132732.529963626,0.0,1.0
2013-04-09,56.39,56.44,55.46,55.92,155700,50.9807204146141,51.025924103579,50.139931799867,50.5558057383441,172220.457627805,0.0,1.0
2013-04-10,57.44,57.96,56.5,56.5,960900,51.929997882877,52.400116248112,51.0801685303369,51.0801685303369,1062855.73368373,0.0,1.0
2013-04-11,56.07,57.99,55.93,57.56,545400,50.6914168052388,52.4272384614909,50.564846476137,52.0384867363928,603269.348684679,0.0,1.0
2013-04-12,56.12,56.19,55.34,55.71,163800,50.7366204942037,50.7999056587545,50.0314429463512,50.3659502446915,181179.903400349,0.0,1.0
2013-04-15,54.2,55.81,53.94,55.81,362900,49.0007988379515,50.4563576226213,48.765739655334,50.4563576226213,401405.292698332,0.0,1.0
2013-04-16,54.0,55.03,53.67,54.41,394800,48.8199840820919,49.7511800747688,48.5216397349236,49.1906543316041,436690.023580329,0.0,1.0
2013-04-17,53.49,54.1,52.841,53.15,707200,48.3589064546499,48.9103914600217,47.7721625718855,48.0515213696886,782237.043252302,0.0,1.0
2013-04-18,54.0,54.13,53.265,53.69,250000,48.8199840820919,48.9375136734006,48.1554898543079,48.5397212105095,276526.104090887,0.0,1.0
2013-04-19,54.43,54.5,53.68,54.06,151300,49.20873580719,49.2720209717409,48.5306804727165,48.8742285088498,167353.598195805,0.0,1.0
2013-04-22,55.61,55.74,54.25,54.44,151700,50.2755428667617,50.3930724580704,49.0460025269164,49.217776544983,167796.03996235,0.0,1.0
2013-04-23,57.81,57.85,55.7,55.94,274500,52.2645051812173,52.3006681323892,50.3569095068985,50.57388721393,303625.662291794,0.0,1.0
2013-04-24,58.21,58.24,57.38,57.93,242200,52.6261346929365,52.6532569063154,51.8757534561191,52.372994034733,267898.489643251,0.0,1.0
2013-04-25,58.89,59.5,57.52,58.25,385500,53.2409048628591,53.7923898682309,52.0023237852209,52.6622976441084,426403.252508148,0.0,1.0
2013-04-26,58.15,59.48,57.99,58.75,244100,52.5718902661786,53.7743083926449,52.4272384614909,53.1143345337574,270000.088034342,0.0,1.0
2013-04-29,58.08,58.75,57.86,58.33,222000,52.6577772752119,53.2652275295919,52.4583159976543,52.884437817891,244859.556692105,0.165,1.0
2013-04-30,57.91,58.15,57.545,57.96,117800,52.5036481061901,52.7212422271621,52.1727237138786,52.5489802147259,129929.980983468,0.0,1.0
2013-05-01,56.95,57.971,56.79,57.57,261200,51.6332716223023,52.5589532786038,51.4882088749877,52.1953897681465,288096.018954855,0.0,1.0
2013-05-02,58.2,58.44,56.82,57.11,183000,52.7665743356979,52.9841684566698,51.5154081401092,51.7783343696169,201843.688624573,0.0,1.0
2013-05-03,59.25,59.98,58.38,58.58,256800,53.7185486149502,54.3803973995732,52.9297699264268,53.1110983605701,283242.946660057,0.0,1.0
2013-05-06,59.35,59.68,59.16,59.3,165700,53.8092128320218,54.1084047483582,53.6369508195857,53.763880723486,182762.290738207,0.0,1.0
2013-05-07,59.0,59.68,58.8,59.5,240500,53.491888072271,54.1084047483582,53.3105596381277,53.9452091576293,265264.519749781,0.0,1.0
2013-05-08,59.41,59.87,58.89,59.0,228200,53.8636113622648,54.2806667607944,53.3921574334922,53.491888072271,251697.976743867,0.0,1.0
2013-05-09,57.65,59.44,57.54,59.29,155800,52.2679211418038,53.8908106273863,52.168190503025,53.7548143017788,171842.87807491,0.0,1.0
2013-05-10,57.7,57.97,57.45,57.81,231500,52.3132532503396,52.5580466364331,52.0865927076605,52.4129838891185,255337.780964966,0.0,1.0
2013-05-13,58.57,58.7,57.33,57.55,231400,53.102031938863,53.2198954210561,51.9777956471746,52.1772569247322,255227.483867356,0.0,1.0
2013-05-14,60.54,60.64,58.39,58.56,274300,54.8881170151744,54.978781232246,52.938836348134,53.0929655171558,302544.938741642,0.0,1.0
2013-05-15,60.22,61.23,59.9125,60.59,194900,54.5979915205451,55.5137001129687,54.3191990530498,54.9334491237102,214969.043240051,0.0,1.0
2013-05-16,60.57,61.3,59.44,60.23,673900,54.9153162802959,55.5771650649189,53.8908106273863,54.6070579422523,743292.140787431,0.0,1.0
2013-05-17,61.61,61.98,60.59,60.61,247900,55.858224137841,56.1936817410061,54.9334491237102,54.9515819671245,273426.504972851,0.0,1.0
2013-05-20,62.32,62.55,61.02,61.27,248500,56.5019400790497,56.7104677783145,55.3233052571183,55.5499657997974,274088.287558505,0.0,1.0
2013-05-21,62.98,62.99,62.13,62.27,216000,57.1003239117225,57.1093903334297,56.3296780666136,56.4566079705139,238241.730835562,0.0,1.0
2013-05-22,61.8,63.48,61.55,62.93,221000,56.0304861502771,57.5536449970808,55.803825607598,57.0549918031867,243756.585716015,0.0,1.0
2013-05-23,61.44,62.13,61.01,61.5,178100,55.7040949688192,56.3296780666136,55.3142388354111,55.7584934990622,196439.130841729,0.0,1.0
2013-05-24,61.9,62.21,61.0,61.11,170000,56.1211503673488,56.4022094402709,55.305172413704,55.4049030524828,187505.065935396,0.0,1.0
2013-05-28,62.46,63.24,62.01,62.34,346600,56.62886998295,57.3360508761088,56.2208810061276,56.520072922464,382289.740312989,0.0,1.0
2013-05-29,61.92,62.81,61.339,62.49,106500,56.1392832107631,56.9461947427008,55.6125241095768,56.6560692480715,117466.408953645,0.0,1.0
2013-05-30,61.22,62.16,61.04,61.9,154200,55.5046336912616,56.356877331735,55.3414381005326,56.1211503673488,170078.124513165,0.0,1.0
2013-05-31,60.76,61.55,60.59,60.9,294800,55.087578292732,55.803825607598,54.9334491237102,55.2145081966323,325155.843751498,0.0,1.0
2013-06-03,61.05,61.14,59.9,60.75,385200,55.3505045222398,55.4321023176043,54.3078660259159,55.0785118710248,424864.419990085,0.0,1.0
2013-06-04,60.85,61.52,60.385,61.04,142700,55.1691760880965,55.7766263424765,54.7475874787133,55.3414381005326,157393.958288123,0.0,1.0
2013-06-05,60.73,61.42,60.47,60.79,133100,55.0603790276105,55.6859621254049,54.8246520632242,55.1147775578535,146805.436917654,0.0,1.0
2013-06-06,61.58,61.79,60.86,60.93,297800,55.8310248727195,56.02141972857,55.1782425098037,55.2417074617538,328464.75667977,0.0,1.0
2013-06-07,62.26,62.68,61.29,62.06,271100,56.4475415488067,56.8283312605076,55.5680986432117,56.2662131146634,299015.431618152,0.0,1.0
2013-06-10,63.4,63.72,62.061,62.3,336500,57.4811136234235,57.7712391180527,56.2671197568341,56.4838072356354,371149.733454475,0.0,1.0
2013-06-11,62.945,63.51,62.86,63.51,247600,57.0685914357475,57.5808442622023,56.9915268512366,57.5808442622023,273095.613680024,0.0,1.0
2013-06-12,61.54,63.47,61.49,63.47,172000,55.7947591858908,57.5445785753736,55.749427077355,57.5445785753736,189711.007887577,0.0,1.0
2013-06-13,63.29,63.66,61.75,61.75,335800,57.3813829846447,57.7168405878097,55.9851540417413,55.9851540417413,370377.653771211,0.0,1.0
2013-06-14,60.69,63.8874,60.17,62.26,477300,55.0241133407819,57.9230110174307,54.5526594120093,56.4475415488067,526448.046888026,0.0,1.0
2013-06-17,61.35,62.63,60.91,61.71,526800,55.6224971734547,56.7829991519718,55.2235746183395,55.9488883549126,581045.110204509,0.0,1.0
2013-06-18,61.27,61.94,61.03,61.24,301100,55.5499657997974,56.1574160541774,55.3323716788255,55.5227665346759,332104.560900869,0.0,1.0
2013-06-19,60.47,61.34,60.45,61.34,127600,54.8246520632242,55.6134307517476,54.8065192198099,55.6134307517476,140739.096549156,0.0,1.0
2013-06-20,59.02,60.0,58.35,60.0,284800,53.5100209156854,54.3985302429875,52.9025706613053,54.3985302429875,314126.133990593,0.0,1.0
2013-06-21,58.05,59.7,57.87,59.2,526200,52.6305780100904,54.1265375917726,52.4673824193614,53.6732165064143,580383.327618855,0.0,1.0
2013-06-24,58.02,58.67,57.22,57.69,320900,52.6033787449689,53.1926961559346,51.8780650083957,52.3041868286325,353943.386227462,0.0,1.0
2013-06-25,58.68,58.8,57.56,58.4,253100,53.2017625776418,53.3105596381277,52.1863233464393,52.9479027698412,279161.954048522,0.0,1.0
2013-06-26,59.18,59.66,58.89,59.15,160000,53.655083663,54.0902719049439,53.3921574334922,53.6278843978785,176475.35617449,0.0,1.0
2013-06-27,60.72,60.98,59.51,59.51,252500,55.0513126059033,55.2870395702896,53.9542755793364,53.9542755793364,278500.171462868,0.0,1.0
2013-06-28,60.16,60.9,59.77,60.53,475200,54.5435929903021,55.2145081966323,54.1900025437227,54.8790505934672,524131.807838236,0.0,1.0
2013-07-01,61.555,61.85,60.465,60.79,253200,55.8083588184516,56.075818258813,54.8201188523707,55.1147775578535,279272.251146131,0.0,1.0
2013-07-02,62.77,62.8,61.3101,61.57,206900,56.9099290558721,56.9371283209936,55.5863221508431,55.8219584510123,228204.694953138,0.0,1.0
2013-07-03,63.28,63.75,62.21,62.39,133500,57.3723165629375,57.7984383831742,56.4022094402709,56.5654050309998,147246.62530809,0.0,1.0
2013-07-05,63.58,64.23,63.09,64.23,203900,57.6443092141524,58.2336266251181,57.2000545505014,58.2336266251181,224895.782024866,0.0,1.0
2013-07-08,63.88,64.1,63.3901,63.8,251200,57.9163018653674,58.115763142925,57.4721378659334,57.84377049171,277066.30919395,0.0,1.0
2013-07-09,64.54,64.66,64.185,64.27,215800,58.5146856980402,58.6234827585262,58.1928277274359,58.2698923119468,238021.136640344,0.0,1.0
2013-07-10,64.43,64.87,64.2475,64.54,160700,58.4149550592614,58.8138776143767,58.2494928631057,58.5146856980402,177247.435857754,0.0,1.0
2013-07-11,65.04,66.06,64.63,64.8,325200,58.9680067833985,59.8927817975292,58.5962834934047,58.7504126624265,358686.161424651,0.0,1.0
2013-07-12,64.95,65.4309,64.64,65.0,259800,58.886408988034,59.3224132079315,58.6053499151119,58.9317410965698,286551.859588328,0.0,1.0
2013-07-15,65.72,65.78,64.534,65.5,150800,59.5845234594856,59.6389219897286,58.5092458450159,59.385062181928,166328.023194457,0.0,1.0
2013-07-16,67.99,68.15,65.05,65.46,361100,61.642601187012,61.7876639343266,58.9770732051056,59.3487964950994,398282.819466303,0.0,1.0
2013-07-17,68.48,69.91,67.8,68.42,269300,62.0868558506631,63.3833541547876,61.4703391745759,62.0324573204201,297030.083861189,0.0,1.0
2013-07-18,69.57,70.01,68.72,68.72,255400,63.075095816744,63.4740183718593,62.304449971635,62.304449971635,281698.78729353,0.0,1.0
2013-07-19,69.33,69.55,68.74,69.45,165600,62.8575016957721,63.0569629733297,62.3225828150493,62.966298756258,182651.993640597,0.0,1.0
2013-07-22,68.43,69.155,68.11,68.97,383200,62.0415237421273,62.6988393158967,61.751398247498,62.5311105143141,422658.478037904,0.0,1.0
2013-07-23,67.17,68.78,66.54,68.78,387700,60.8991546070245,62.358848501878,60.3279700394731,62.358848501878,427621.847430312,0.0,1.0
2013-07-24,66.91,68.0,66.09,67.5,275900,60.6634276426382,61.6516676087192,59.9199810626507,61.1983465233609,304309.692303387,0.0,1.0
2013-07-25,67.37,67.55,66.53,66.94,257700,61.0804830411678,61.2436786318968,60.318903617766,60.6906269077597,284235.620538538,0.0,1.0
2013-07-26,67.13,67.32,66.36,66.91,131700,60.8628889201959,61.035150932632,60.1647744487442,60.6634276426382,145261.277551127,0.0,1.0
2013-07-29,67.37,67.86,66.81,67.0,145100,61.0804830411678,61.5247377048189,60.5727634255666,60.7450254380027,160041.088630741,0.0,1.0
2013-07-30,66.21,67.58,65.7,67.52,182100,60.1919737138657,61.4374502882199,59.72832914969,61.3829038689052,200306.457092013,0.18,1.0
2013-07-31,66.23,66.975,65.81,66.31,205200,60.2101558536373,60.8874405601292,59.8283309184338,60.2828844127237,225716.007662169,0.0,1.0
2013-08-01,66.25,66.9799,66.01,66.8,199300,60.2283379934089,60.8918951843732,60.0101523161497,60.7283468371277,219226.12245161,0.0,1.0
2013-08-02,66.43,66.67,65.72,65.89,143200,60.3919772513532,60.6101629286124,59.7465112894616,59.9010594775202,157517.213924087,0.0,1.0
2013-08-05,67.34,67.61,66.4,66.46,161400,61.2192646109608,61.4647234978773,60.3647040416958,60.4192504610106,177536.859827847,0.0,1.0
2013-08-06,66.48,67.24,65.99,67.24,150000,60.4374326007822,61.1283539121028,59.9919701763781,61.1283539121028,164997.081624393,0.0,1.0
2013-08-07,65.47,66.44,64.845,66.15,179000,59.5192345423167,60.401068321239,58.9510426744543,60.1374272945509,196896.517405109,0.0,1.0
2013-08-08,66.61,66.7,65.61,65.9,113400,60.5556165092976,60.6374361382698,59.6465095207178,59.910150547406,124737.793708041,0.0,1.0
2013-08-09,66.85,66.96,65.67,66.47,170700,60.7738021865567,60.8738039553005,59.7010559400326,60.4283415308964,187766.678888559,0.0,1.0
2013-08-12,67.15,67.22,66.4,66.4,135300,61.0465342831307,61.1101717723312,60.3647040416958,60.3647040416958,148827.367625202,0.0,1.0
2013-08-13,67.8,67.94,66.4,67.38,121800,61.6374538257075,61.7647288041087,60.3647040416958,61.255628890504,133977.630279007,0.0,1.0
2013-08-14,67.68,68.05,66.97,67.78,170300,61.5283609870779,61.8647305728524,60.8828950251863,61.6192716859359,187326.686670894,0.0,1.0
2013-08-15,64.5,67.04,64.42,67.0,248300,58.6374007633943,60.9465325143869,58.5646722043079,60.9101682348437,273125.169115578,0.0,1.0
2013-08-16,66.07,66.38,64.25,64.25,291700,60.0646987354645,60.3465219019242,58.4101240162494,58.4101240162494,320864.324732236,0.0,1.0
2013-08-19,67.37,68.058,66.045,66.13,171800,61.2465378206182,61.8720034287611,60.04197106075,60.1192451547793,188976.657487138,0.0,1.0
2013-08-20,68.82,69.26,66.87,67.3,213400,62.5647429540588,62.9647500290339,60.7919843263283,61.1829003314176,234735.848124303,0.0,1.0
2013-08-21,69.04,69.57,68.384,68.49,228500,62.7647464915464,63.2465731954937,62.1683723070381,62.2647376478275,251345.554341158,0.0,1.0
2013-08-22,68.71,69.21,68.44,69.21,84400,62.4647411853151,62.9192946796049,62.2192822983985,62.9192946796049,92838.357927325,0.0,1.0
2013-08-23,68.91,69.07,67.8,68.75,127100,62.646562583031,62.7920197012038,61.6374538257075,62.5011054648583,139807.527163069,0.0,1.0
2013-08-26,67.98,69.06,67.97,68.87,127700,61.8010930836519,62.782928631318,61.7920020137661,62.6101983034878,140467.515489566,0.0,1.0
2013-08-27,65.79,67.54,65.79,67.18,181700,59.8101487786622,61.4010860086768,59.8101487786622,61.073807492788,199866.464874348,0.0,1.0
2013-08-28,65.66,66.37,65.58,65.83,130500,59.6919648701468,60.3374308320385,59.6192363110604,59.8465130582054,143547.461013222,0.0,1.0
2013-08-29,66.85,67.16,65.546,65.72,121800,60.7738021865567,61.0556253530164,59.5883266734487,59.7465112894616,133977.630279007,0.0,1.0
2013-08-30,65.94,66.75,65.7,66.62,140500,59.9465148269491,60.6828914876987,59.72832914969,60.5647075791834,154547.266454848,0.0,1.0
2013-09-03,65.89,66.9,65.48,66.76,116400,59.9010594775202,60.8192575359857,59.5283256122025,60.6919825575846,128037.735340529,0.0,1.0
2013-09-04,66.59,66.85,65.01,65.73,124100,60.537434369526,60.7738021865567,59.10104532757,59.7556023593474,136507.585530581,0.0,1.0
2013-09-05,67.23,67.335,66.41,66.77,87000,61.119262842217,61.2147190760179,60.3737951115816,60.7010736274703,95698.3073421479,0.0,1.0
2013-09-06,67.82,68.3,65.76,67.36,106600,61.6556359654791,62.0920073199974,59.7828755690048,61.2374467507324,117257.926007735,0.0,1.0
2013-09-09,68.83,69.14,67.8,68.265,115300,62.5738340239446,62.8556571904044,61.6374538257075,62.0601885753971,126827.75674195,0.0,1.0
2013-09-10,70.35,70.96,69.1,69.97,288900,63.9556766465859,64.5102319096195,62.8192929108612,63.6102159909256,317784.37920858,0.0,1.0
2013-09-11,71.79,72.81,70.54,70.54,232300,65.2647907101407,66.1920798384921,64.128406974416,64.128406974416,255525.480408976,0.0,1.0
2013-09-12,71.06,72.0,70.83,71.76,163800,64.6011426084775,65.4557031777425,64.3920480011042,65.2375175004833,180176.813133837,0.0,1.0
2013-09-13,71.02,71.88,70.86,71.53,155200,64.5647783289343,65.3466103391129,64.4193212107616,65.02842289311,170716.980454038,0.0,1.0
2013-09-16,70.93,71.73,70.83,71.65,223400,64.4829586999621,65.2102442908259,64.3920480011042,65.1375157317396,245735.653565929,0.0,1.0
2013-09-17,71.02,71.56,70.61,71.11,421100,64.5647783289343,65.0556961027674,64.1920444636166,64.6465979579065,463201.807146879,0.0,1.0
2013-09-18,72.68,73.0,70.87,70.99,128200,66.0738959299767,66.3648101663222,64.4284122806474,64.5375051192769,141017.505761648,0.0,1.0
2013-09-19,73.02,74.0,72.581,72.75,131100,66.3829923060938,67.273917154902,65.9838943381073,66.1375334191773,144207.449339719,0.0,1.0
2013-09-20,72.45,73.115,72.2,73.07,330300,65.8648013226034,66.4693574700089,65.6375245754584,66.4284476555228,363323.573736913,0.0,1.0
2013-09-23,72.67,73.5061,71.83,72.21,131000,66.0648048600909,66.8249092132424,65.3011549896839,65.6466156453442,144097.451285303,0.0,1.0
2013-09-24,73.18,73.6592,72.3884,72.95,116900,66.5284494242666,66.964093493194,65.8088003321069,66.3193548168932,128587.72561261,0.0,1.0
2013-09-25,72.67,73.8,72.545,73.16,166700,66.0648048600909,67.092095757186,65.9511664865184,66.510267284495,183366.756711909,0.0,1.0
2013-09-26,73.48,74.02,72.28,72.28,98800,66.8011815208405,67.2920992946736,65.7102531345448,65.7102531345448,108678.077763267,0.0,1.0
2013-09-27,73.3,73.85,72.41,72.87,176200,66.6375422628961,67.137551106615,65.8284370430602,66.2466262578069,193816.571881454,0.0,1.0
2013-09-30,73.39,74.08,72.72,72.72,184900,66.7193618918683,67.3466457139884,66.1102602095199,66.1102602095199,203386.402615668,0.0,1.0
2013-10-01,73.67,74.605,73.11,73.5,188500,66.9739118486707,67.8239268829927,66.464811935066,66.8193636606121,207346.332574653,0.0,1.0
2013-10-02,72.64,73.66,72.17,73.28,166200,66.0375316504335,66.9648207787849,65.610251365801,66.6193601231246,182816.766439827,0.0,1.0
2013-10-03,71.13,73.034,70.67,72.3,158900,64.6647800976781,66.3957198039339,64.2465908829314,65.7284352743164,174786.90846744,0.0,1.0
2013-10-04,72.12,72.74,70.708,71.0,182000,65.564796016372,66.1284423492915,64.2811369484974,64.5465961891627,200196.459037597,0.0,1.0
2013-10-07,71.32,71.97,71.11,71.63,154100,64.8375104255082,65.4284299680851,64.6465979579065,65.119333591968,169507.00185546,0.0,1.0
2013-10-08,71.87,72.33,71.26,71.26,250100,65.3375192692271,65.7557084839738,64.7829640061935,64.7829640061935,275105.134095071,0.0,1.0
2013-10-09,72.09,72.96,71.41,72.09,194400,65.5375228067146,66.328445886779,64.9193300544804,65.5375228067146,213836.217785213,0.0,1.0
2013-10-10,73.47,73.98,71.71,72.87,146400,66.7920904509547,67.2557350151304,65.1920621510543,66.2466262578069,161037.151665407,0.0,1.0
2013-10-11,73.41,74.4,72.82,73.17,227300,66.7375440316399,67.6375599503339,66.2011709083779,66.5193583543808,250025.577688163,0.0,1.0
2013-10-14,73.06,73.45,72.1792,72.94,313500,66.419356585637,66.7739083111831,65.618615150096,66.3102637470074,344843.900594981,0.0,1.0
2013-10-15,71.89,73.0799,71.67,73.0,241200,65.3557014089987,66.4374478147097,65.1556978715112,66.3648101663222,265315.307252024,0.0,1.0
2013-10-16,71.92,73.8,71.7,72.11,295000,65.3829746186561,67.092095757186,65.1829710811685,65.5557049464862,324494.260527972,0.0,1.0
2013-10-17,71.9,72.08,71.47,71.76,242600,65.3647924788845,65.5284317368288,64.9738764737952,65.2375175004833,266855.280013851,0.0,1.0
2013-10-18,73.26,73.52,71.785,72.58,267300,66.601177983353,66.8375458003837,65.2602451751978,65.9829852311187,294024.799454668,0.0,1.0
2013-10-21,73.71,74.36,73.27,73.57,141500,67.0102761282138,67.6011956707907,66.6102690532388,66.8830011498127,155647.246999011,0.0,1.0
2013-10-22,72.43,75.13,72.3,73.89,186000,65.8466191828318,68.3012080519971,65.7284352743164,67.1739153861582,204596.381214247,0.0,1.0
2013-10-23,72.64,73.28,72.01,72.22,167800,66.0375316504335,66.6193601231246,65.4647942476283,65.65570671523,184576.735310487,0.0,1.0
2013-10-24,72.48,73.01,72.23,72.74,211600,65.8920745322608,66.373901236208,65.6647977851158,66.1284423492915,232755.88314481,0.0,1.0
2013-10-25,72.64,72.85,72.07,72.85,175800,66.0375316504335,66.2284441180353,65.5193406669431,66.2284441180353,193376.579663788,0.0,1.0
2013-10-28,72.71,72.91,72.045,72.54,149100,66.1011691396341,66.28299053735,65.4966129922286,65.9466209515755,164007.099134646,0.0,1.0
2013-10-29,73.97,74.04,72.865,73.0,178300,67.2466439452446,67.3102814344452,66.242080722864,66.3648101663222,196126.531024195,0.0,1.0
2013-10-30,73.14,74.02,72.8,74.02,158800,66.6557244026678,67.4577074143487,66.3458673299728,67.4577074143487,174248.080027394,0.18,1.0
2013-10-31,72.88,73.75,72.59,73.24,159900,66.4187748764893,67.2116444448557,66.1544850203671,66.7468588358133,175455.088138415,0.0,1.0
2013-11-01,73.87,74.27,72.25,72.78,283700,67.3210057646304,67.6855434972127,65.8446279476722,66.3276404433437,311298.364633324,0.0,1.0
2013-11-04,75.4,75.42,73.59,74.17,295100,68.7153625917576,68.7335894783867,67.0658293518228,67.5944090640671,323807.357783905,0.0,1.0
2013-11-05,76.99,77.04,74.675,75.23,290600,70.1644000787721,70.2099672953449,68.0546379514522,68.5604340554101,318869.597329728,0.0,1.0
2013-11-06,77.03,77.58,76.65,77.47,209700,70.2008538520303,70.7020932343309,69.8545430060772,70.6018453578708,230099.637164639,0.0,1.0
2013-11-07,76.78,77.55,76.435,77.44,256300,69.9730177691664,70.6747529043873,69.6586039748142,70.5745050279271,281232.889867892,0.0,1.0
2013-11-08,77.07,77.26,75.98,76.73,191800,70.2373076252885,70.4104630482651,69.2439423040019,69.9274505525936,210458.323358024,0.0,1.0
2013-11-11,76.338,77.079,76.0,77.04,135900,69.570203574663,70.2455097242716,69.262169190631,70.2099672953449,149120.365716139,0.0,1.0
2013-11-12,76.12,76.4399,75.37,76.27,134400,69.3715305104057,69.6630695620383,68.6880222618139,69.508232160124,147474.445564747,0.0,1.0
2013-11-13,76.27,76.45,75.3401,75.64,101500,69.508232160124,69.672274139786,68.6607730663034,68.9340852313069,111373.93024421,0.0,1.0
2013-11-14,76.57,76.885,75.63,76.28,81000,69.7816354595607,70.0687089239693,68.9249717879924,69.5173456034386,88879.6881751823,0.0,1.0
2013-11-15,75.78,77.2875,75.5,76.57,178800,69.0616734377107,70.4355250173802,68.8064970249032,69.7816354595607,196193.682045958,0.0,1.0
2013-11-18,74.8,76.39,74.37,76.05,230100,68.1685559928842,69.6175934798987,67.7766779303582,69.3077364072038,252484.151223573,0.0,1.0
2013-11-19,74.22,75.62,73.9,74.92,127400,67.6399762806399,68.9158583446778,67.3483460945741,68.2779173126589,139793.48485825,0.0,1.0
2013-11-20,74.24,75.1,73.77,74.59,149900,67.658203167269,68.4419592923209,67.2298713314848,67.9771736832785,164482.287129134,0.0,1.0
2013-11-21,75.22,75.85,74.5,74.5,152500,68.5513206120956,69.1254675409126,67.8951526934475,67.8951526934475,167335.215391547,0.0,1.0
2013-11-22,74.05,75.73,74.0,75.45,146500,67.4850477442924,69.0161062211379,67.4394805277196,68.7609298083304,160751.534785978,0.0,1.0
2013-11-25,73.42,74.87,73.15,74.41,100100,66.9109008154754,68.2323500960861,66.6648378459823,67.8131317036165,109837.73810291,0.0,1.0
2013-11-26,75.28,75.58,73.11,73.6,151200,68.6060012719829,68.8794045714196,66.6283840727241,67.0749427951374,165908.75126034,0.0,1.0
2013-11-27,75.01,75.77,74.791,75.19,86200,68.3599383024899,69.0525599943962,68.1603538939011,68.5239802821519,94585.5447000088,0.0,1.0
2013-11-29,74.42,75.58,74.36,75.49,58000,67.822245146931,68.8794045714196,67.7675644870437,68.7973835815886,63642.2458538343,0.0,1.0
2013-12-02,73.7,74.4899,73.48,74.17,214600,67.1660772282829,67.8859481156998,66.9655814753627,67.5944090640671,235476.309659187,0.0,1.0
2013-12-03,73.38,74.56,73.04,73.6,245900,66.8744470422171,67.9498333533348,66.5645899695222,67.0749427951374,269821.176818239,0.0,1.0
2013-12-04,73.85,74.08,72.58,73.25,131600,67.3027788780013,67.5123880742361,66.1453715770526,66.7559722791279,144402.061282148,0.0,1.0
2013-12-05,74.68,75.0,73.1,73.66,131000,68.0591946731095,68.3508248591753,66.6192706294095,67.1296234550247,143743.693221591,0.0,1.0
2013-12-06,75.97,76.21,74.24,75.14,136000,69.2348288606873,69.4535515002367,67.658203167269,68.4784130655791,149230.093726232,0.0,1.0
2013-12-09,74.88,76.59,73.61,76.34,337300,68.2414635394006,69.7998623461898,67.0840562384519,69.5720262633259,370112.578043074,0.0,1.0
2013-12-10,70.27,73.95,70.01,73.67,728300,64.04016617139,67.3939133111469,63.8032166452115,67.1387368983393,799149.097505991,0.0,1.0
2013-12-11,68.73,70.51,68.64,70.18,304500,62.6366959009483,64.2588888109394,62.5546749111172,63.958145181559,334121.79073263,0.0,1.0
2013-12-12,71.85,72.17,67.8,68.36,559200,65.4800902150899,65.7717204011558,61.7891456726945,62.2994984983097,613599.032439037,0.0,1.0
2013-12-13,70.8,72.329,70.59,72.12,312600,64.5231786670615,65.9166241498572,64.3317963574558,65.726153184583,343009.759550148,0.0,1.0
2013-12-16,70.58,71.5,70.27,71.29,316100,64.3226829141412,65.1611196990805,64.04016617139,64.9697373894748,346850.239903397,0.0,1.0
2013-12-17,70.53,70.84,69.61,70.49,459600,64.2771156975685,64.5596324403197,63.4386789126292,64.2406619243102,504309.93438659,0.0,1.0
2013-12-18,71.58,72.25,70.23,70.75,269900,65.2340272455969,65.8446279476722,64.0037123981318,64.4776114504887,296155.899240515,0.0,1.0
2013-12-19,70.54,71.92,70.52,71.29,225600,64.286229140883,65.5438843182918,64.2680022542539,64.9697373894748,247546.390769397,0.0,1.0
2013-12-20,71.13,71.77,70.32,70.86,457300,64.8239222964419,65.4071826685735,64.0857333879628,64.5778593269488,501786.190154455,0.0,1.0
2013-12-23,70.775,71.78,70.03,71.19,434900,64.5003950587751,65.416296111888,63.8214435318406,64.8786029563292,477207.115893664,0.0,1.0
2013-12-24,71.09,71.8,70.08,71.0,84900,64.7874685231836,65.4345229985172,63.8670107484134,64.7054475333526,93159.0805688022,0.0,1.0
2013-12-26,70.77,71.25,70.355,71.22,114800,64.4958383371178,64.9332836162165,64.1176304395637,64.9059432862729,125967.755586555,0.0,1.0
2013-12-27,70.31,70.75,69.93,70.6,150800,64.0766199446482,64.4776114504887,63.7303090986951,64.3409098007703,165469.839219969,0.0,1.0
2013-12-30,70.53,71.0,69.9,70.09,195000,64.2771156975685,64.7054475333526,63.7029687687514,63.876124191728,213969.619680994,0.0,1.0
2013-12-31,70.25,70.735,69.83,70.39,214900,64.0219392847609,64.4639412855169,63.6391746655495,64.1495274911647,235805.493689465,0.0,1.0
2014-01-02,68.9,70.24,68.72,69.75,395000,62.7916244372957,64.0128258414463,62.6275824576337,63.566267119033,433425.63986663,0.0,1.0
2014-01-03,68.58,69.793,67.99,68.94,282900,62.4999942512299,63.6054549252856,61.9623010956711,62.8280782105539,310420.540552581,0.0,1.0
2014-01-06,67.39,68.9,67.09,68.71,254400,61.4154944967977,62.7916244372957,61.142091197361,62.6184690143191,279148.057676128,0.0,1.0
2014-01-07,66.83,67.63,66.75,67.5,297100,60.9051416711825,61.634217136347,60.832234124666,61.5157423732578,326001.917985761,0.0,1.0
2014-01-08,66.59,66.9,65.882,66.83,296500,60.6864190316331,60.9689357743844,60.0411872449625,60.9051416711825,325343.549925204,0.0,1.0
2014-01-09,67.02,67.3,65.93,66.93,343700,61.0782970941591,61.3334735069666,60.0849317728724,60.9962761043281,377135.170689014,0.0,1.0
2014-01-10,66.79,67.23,66.53,67.13,188200,60.8686878979243,61.2696794037647,60.6317383717458,61.1785449706192,206508.114994683,0.0,1.0
2014-01-13,65.4,67.18,64.84,66.44,336400,59.6019192772009,61.224112187192,59.0915664515857,60.5497173819148,369125.025952238,0.0,1.0
2014-01-14,66.31,66.36,65.0,65.81,243500,60.4312426188255,60.4768098353983,59.2373815446186,59.9755704530977,267187.704576011,0.0,1.0
2014-01-15,66.95,67.15,65.91,66.29,294900,61.0145029909572,61.1967718572483,60.0667048862433,60.4130157321964,323587.901763719,0.0,1.0
2014-01-16,67.83,68.04,66.56,68.03,748700,61.8164860026382,62.0078683122438,60.6590787016895,61.9987548689293,821533.611564925,0.0,1.0
2014-01-17,68.46,68.58,67.12,67.69,446500,62.3906329314552,62.4999942512299,61.1694315273046,61.6888977962344,489935.565064431,0.0,1.0
2014-01-21,68.59,69.13,68.185,68.99,362400,62.5091076945445,63.0012336335305,62.1400132403049,62.8736454271267,397654.308576371,0.0,1.0
2014-01-22,67.99,69.0,67.93,68.64,390200,61.9623010956711,62.8827588704413,61.9076204357837,62.5546749111172,428158.695382174,0.0,1.0
2014-01-23,68.34,68.43,66.95,67.88,263400,62.2812716116805,62.3632926015116,61.0145029909572,61.8620532192109,289023.578584482,0.0,1.0
2014-01-24,66.87,68.24,66.66,67.9,411000,60.9415954444407,62.190137178535,60.750213134835,61.8802801058401,450982.121481481,0.0,1.0
2014-01-27,66.06,67.0,65.64,65.9,231000,60.2034065359616,61.0600702075299,59.8206419167502,60.0575914429287,253471.703314409,0.0,1.0
2014-01-28,67.65,67.68,65.73,66.15,266800,61.6524440229761,61.6797843529198,59.9026629065812,60.2854275257926,292754.330927638,0.0,1.0
2014-01-29,68.4,68.5,67.23,67.28,456400,62.3359522715679,62.4270867047134,61.2696794037647,61.3152466203375,500798.63806362,0.0,1.0
2014-01-30,68.87,68.97,67.81,68.89,371100,62.9283260870141,63.0196987109244,61.959776273565,62.9466006117961,406139.15209917,0.18,1.0
2014-01-31,68.67,69.01,67.29,67.76,262800,62.7455808391935,63.0562477604885,61.4846386292316,61.9140899616099,287613.498172088,0.0,1.0
2014-02-03,67.27,68.65,66.85,68.61,546900,61.4663641044495,62.7273063144115,61.0825990840263,62.6907572648473,598538.136036207,0.0,1.0
2014-02-04,67.24,67.615,66.57,67.45,332800,61.4389523172764,61.78159965694,60.8267557370775,61.630834827488,364222.87744167,0.0,1.0
2014-02-05,66.93,67.51,66.62,67.05,323300,61.1556971831545,61.6856584018342,60.8724420490326,61.2653443318469,353825.890255084,0.0,1.0
2014-02-06,67.23,67.61,66.69,67.12,284500,61.4298150548854,61.7770310257445,60.9364028857698,61.3293051685841,311362.405745659,0.0,1.0
2014-02-07,67.16,67.57,66.18,67.34,287600,61.3658542181482,61.7404819761803,60.4704025038274,61.5303249411867,314755.106827597,0.0,1.0
2014-02-10,66.63,67.02,66.18,67.02,177600,60.8815793114237,61.2379325446738,60.4704025038274,61.2379325446738,194368.939403968,0.0,1.0
2014-02-11,67.42,67.58,66.44,66.77,138500,61.6034230403149,61.7496192385714,60.7079713259941,61.0095009848981,151577.128983388,0.0,1.0
2014-02-12,66.93,67.63,66.84,67.5,160200,61.1556971831545,61.7953055505265,61.0734618216353,61.6765211394432,175326.036556958,0.0,1.0
2014-02-13,66.56,66.78,65.835,66.62,233500,60.8176184746865,61.0186382472891,60.1551669513369,60.8724420490326,255547.000849249,0.0,1.0
2014-02-14,67.43,67.58,65.91,66.62,253900,61.612560302706,61.7496192385714,60.2236964192696,60.8724420490326,277873.162807813,0.0,1.0
2014-02-18,66.88,67.75,65.73,67.7,334100,61.1100108711994,61.9049526992189,60.0592256962311,61.8592663872637,365645.623056677,0.0,1.0
2014-02-19,67.18,69.28,66.795,66.86,398700,61.3841287429302,63.3029538450463,61.0323441408756,61.0917363464173,436345.135925463,0.0,1.0
2014-02-20,67.98,68.23,67.18,67.29,255300,62.1151097342125,62.3435412939883,61.3841287429302,61.4846386292316,279405.350393205,0.0,1.0
2014-02-21,66.78,67.9,66.69,67.9,251500,61.0186382472891,62.0420116350843,60.9364028857698,62.0420116350843,275246.55551857,0.0,1.0
2014-02-24,66.76,67.275,66.4001,66.71,158100,61.000363722507,61.470932735645,60.6715136490539,60.9546774105519,173027.755178871,0.0,1.0
2014-02-25,66.88,67.79,66.58,66.65,157100,61.1100108711994,61.941501748783,60.8358929994685,60.8998538362057,171933.335475019,0.0,1.0
2014-02-26,67.65,67.99,66.715,67.14,177900,61.8135800753086,62.1242469966036,60.9592460417474,61.3475796933661,194697.265315124,0.0,1.0
2014-02-27,67.92,67.95,67.32,67.56,351200,62.0602861598664,62.0876979470394,61.5120504164046,61.7313447137893,384360.199992532,0.0,1.0
2014-02-28,68.49,68.7,67.52,68.15,432800,62.581110116155,62.7729926263666,61.6947956642252,62.27044319486,473664.847826788,0.0,1.0
2014-03-03,67.19,68.525,66.81,68.02,245400,61.3932660053213,62.6130905345236,61.0460500344622,62.1516587837766,268570.595325078,0.0,1.0
2014-03-04,69.2,69.49,67.44,67.96,340500,63.229855745918,63.4948363552578,61.621697565097,62.0968352094305,372649.909161325,0.0,1.0
2014-03-05,67.8,69.3,67.67,69.3,225600,61.950639011174,63.3212283698283,61.8318546000906,63.3212283698283,246901.085188825,0.0,1.0
2014-03-06,67.23,68.01,66.45,67.96,242300,61.4298150548854,62.1425215213856,60.7171085883852,62.0968352094305,265177.894243139,0.0,1.0
2014-03-07,66.35,67.5,66.09,67.41,242300,60.6257359644749,61.6765211394432,60.3881671423081,61.5942857779239,265177.894243139,0.0,1.0
2014-03-10,67.87,68.37,65.85,65.87,327200,62.0145998479112,62.4714629674626,60.1688728449234,60.1871473697055,358094.127100104,0.0,1.0
2014-03-11,66.26,67.84,65.51,66.47,865400,60.5435006029556,61.9871880607381,59.8582059236285,60.7353831131672,947110.811712805,0.0,1.0
2014-03-12,67.78,67.96,65.91,65.93,299400,61.932364486392,62.0968352094305,60.2236964192696,60.2419709440517,327669.259333041,0.0,1.0
2014-03-13,68.45,68.78,67.484,68.14,286900,62.5445610665909,62.8460907254948,61.6619015196175,62.261305932469,313989.013034901,0.0,1.0
2014-03-14,69.48,69.66,68.0201,68.44,208600,63.4856990928668,63.6501698159053,62.1517501564006,62.5354238041998,228295.950223355,0.0,1.0
2014-03-17,70.68,70.95,69.865,69.92,249300,64.5821705797903,64.828876664348,63.8374836949214,63.8877386380721,272838.832170097,0.0,1.0
2014-03-18,70.21,70.505,69.51,70.41,197500,64.1527192474119,64.4222684879472,63.5131108800399,64.3354644952325,216147.891510607,0.0,1.0
2014-03-19,69.6,70.4,69.25,70.15,177900,63.5953462415592,64.3263272328415,63.2755420578732,64.0978956730658,194697.265315124,0.0,1.0
2014-03-20,70.23,70.3,69.33,69.33,183800,64.170993772194,64.2349546089312,63.3486401570014,63.3486401570014,201154.341567846,0.0,1.0
2014-03-21,69.82,70.67,69.65,70.0,340400,63.7963660141618,64.5730333173992,63.6410325535143,63.9608367372003,372540.467190939,0.0,1.0
2014-03-24,68.72,70.26,67.96,70.1,206100,62.7912671511486,64.1984055593671,62.0968352094305,64.0522093611106,225559.900963727,0.0,1.0
2014-03-25,68.22,69.53,68.15,69.07,139900,62.3344040315972,63.531385404822,62.27044319486,63.1110713348346,153109.316568779,0.0,1.0
2014-03-26,66.98,68.68,66.98,68.68,163500,61.2013834951097,62.7547181015845,61.2013834951097,62.7547181015845,178937.621579667,0.0,1.0
2014-03-27,66.54,67.484,66.22,67.0,216800,60.7993439499044,61.6619015196175,60.5069515533915,61.2196580198917,237270.191794934,0.0,1.0
2014-03-28,67.58,67.99,66.42,66.42,167100,61.7496192385714,62.1242469966036,60.6896968012121,60.6896968012121,182877.532513531,0.0,1.0
2014-03-31,67.59,68.13,66.62,67.74,374700,61.7587565009624,62.252168670078,60.8724420490326,61.8958154368278,410079.063033035,0.0,1.0
2014-04-01,68.74,68.84,67.15,67.74,243000,62.8095416759307,62.900914299841,61.3567169557572,61.8958154368278,265943.988035835,0.0,1.0
2014-04-02,69.84,69.9,68.195,68.83,130300,63.8146405389439,63.86946411329,62.3115608756196,62.89177703745,142602.887411808,0.0,1.0
2014-04-03,68.84,70.1504,68.43,69.98,208600,62.900914299841,64.0982611635614,62.5262865418088,63.9425622124183,228295.950223355,0.0,1.0
2014-04-04,67.99,69.776,67.45,69.28,209600,62.1242469966036,63.7561620596413,61.630834827488,63.3029538450463,229390.369927206,0.0,1.0
2014-04-07,66.84,67.93,66.66,67.62,318300,61.0734618216353,62.0694234222574,60.9089910985968,61.7861682881355,348353.791735828,0.0,1.0
2014-04-08,68.355,68.98,67.01,67.01,212500,62.4577570738761,63.0288359733154,61.2287952822828,61.2287952822828,232564.187068374,0.0,1.0
2014-04-09,69.01,69.16,68.29,68.5,151700,63.0562477604885,63.1933066963539,62.3983648683344,62.590247378546,166023.469074223,0.0,1.0
2014-04-10,67.5,69.32,67.0436,69.07,199600,61.6765211394432,63.3395028946104,61.2594964839166,63.1110713348346,218446.172888694,0.0,1.0
2014-04-11,67.84,68.04,66.1101,66.8,194900,61.9871880607381,62.1699333085587,60.4065330397141,61.0369127720711,213302.400280594,0.0,1.0
2014-04-14,67.66,68.71,67.05,68.58,129100,61.8227173376996,62.7821298887576,61.2653443318469,62.6633454776742,141289.583767186,0.0,1.0
2014-04-15,67.2,68.14,66.09,67.95,168300,61.4024032677123,62.261305932469,60.3881671423081,62.0876979470394,184190.836158152,0.0,1.0
2014-04-16,66.45,67.9,65.74,67.51,150300,60.7171085883852,62.0420116350843,60.0683629586221,61.6856584018342,164491.281488831,0.0,1.0
2014-04-17,66.69,67.1,65.82,66.33,119200,60.9364028857698,61.311030643802,60.1414610577503,60.6074614396928,130454.82869906,0.0,1.0
2014-04-21,66.98,67.29,66.36,66.86,72000,61.2013834951097,61.4846386292316,60.6348732268659,61.0917363464173,78798.2186772844,0.0,1.0
2014-04-22,66.53,67.77,66.31,66.89,98400,60.7902066875134,61.9232272240009,60.5891869149108,61.1191481335904,107690.898858955,0.0,1.0
2014-04-23,66.42,66.92,65.96,66.37,146300,60.6896968012121,61.1465599207635,60.2693827312247,60.6440104892569,160113.602673427,0.0,1.0
2014-04-24,66.72,67.25,65.82,66.67,93900,60.9638146729429,61.4480895796674,60.1414610577503,60.9181283609878,102766.010191625,0.0,1.0
2014-04-25,65.34,66.32,65.0,66.3,124000,59.702872462981,60.5983241773018,59.392205541686,60.5800496525197,135708.043277545,0.0,1.0
2014-04-28,67.79,68.24,65.78,65.78,272500,61.941501748783,62.3526785563793,60.1049120081862,60.1049120081862,298229.369299445,0.0,1.0
2014-04-29,67.81,68.49,67.09,67.76,187600,62.1242469966036,62.7472301548057,61.4646177702718,62.0784394114416,204769.580558385,0.18,1.0
2014-04-30,68.66,68.7099,67.0,67.59,181200,62.9029759443563,62.9486919143479,61.3821641169804,61.9226936218911,197783.837938056,0.0,1.0
2014-05-01,68.41,68.74,67.34,68.38,190300,62.6739380185467,62.9762680806154,61.6936556960815,62.6464534674495,207716.690726336,0.0,1.0
2014-05-02,67.84,69.46,67.75,68.54,187400,62.1517315477007,63.6358973069471,62.0692778944093,62.7930377399677,204551.276101499,0.0,1.0
2014-05-05,67.84,68.3,66.84,67.5,183500,62.1517315477007,62.5731613311904,61.2355798444622,61.8402399685996,200294.339192237,0.0,1.0
2014-05-06,67.44,68.09,67.0,67.73,204600,61.7852708664053,62.3807694735104,61.3821641169804,62.0509548603445,223325.459393633,0.0,1.0
2014-05-07,67.23,67.71,66.42,67.71,264800,61.5928790087252,62.0326318262797,60.850796129102,62.0326318262797,289035.1009161,0.0,1.0
2014-05-08,66.71,68.44,66.62,67.32,157700,61.1164801230412,62.7014225696438,61.0340264697497,61.6753326620167,172133.064254037,0.0,1.0
2014-05-09,68.36,68.42,66.25,66.47,159700,62.6281304333847,62.6830995355791,60.6950503395515,60.896603714264,174316.108822889,0.0,1.0
2014-05-12,69.76,70.34,68.151,68.6,209400,63.9107428179187,64.442110805797,62.4366547274079,62.848006842162,228564.766358879,0.0,1.0
2014-05-13,69.15,70.74,69.09,69.8,225400,63.3518902789432,64.8085714870924,63.2969211767489,63.9473888860482,246029.122909701,0.0,1.0
2014-05-14,67.39,68.9,67.34,68.88,143100,61.7394632812434,63.1228523531336,61.6936556960815,63.1045293190688,156196.838901412,0.0,1.0
2014-05-15,67.03,67.3,65.45,67.14,214200,61.4096486680775,61.6570096279519,59.9621289769607,61.5104253554338,233804.073324126,0.0,1.0
2014-05-16,66.82,66.89,66.1,66.89,129000,61.2172568103974,61.2813874296241,60.5576275840657,61.2813874296241,140806.374691,0.0,1.0
2014-05-19,66.66,67.03,66.06,66.51,126500,61.0706725378793,61.4096486680775,60.5209815159362,60.9332497823935,138077.568979934,0.0,1.0
2014-05-20,65.93,66.858,64.12,66.23,334300,60.4018817945152,61.2520705751205,58.7436472116535,60.6767273054867,364895.899683731,0.0,1.0
2014-05-21,66.43,66.8299,64.86,66.25,163700,60.8599576461344,61.2263267122595,59.4215994720499,60.6950503395515,178682.197960595,0.0,1.0
2014-05-22,67.36,69.0,66.57,66.57,204000,61.7119787301462,63.2144675234574,60.9882188845878,60.9882188845878,222670.546022977,0.0,1.0
2014-05-23,67.81,67.94,67.06,67.54,81300,62.1242469966036,62.2433467180246,61.4371332191747,61.8768860367292,88740.7617238628,0.0,1.0
2014-05-27,69.69,69.92,68.07,68.39,152000,63.846612198692,64.0573270904368,62.3624464394456,62.6556149844819,165911.387232806,0.0,1.0
2014-05-28,69.62,70.21,69.1185,69.5,243200,63.7824815794653,64.323011084376,63.3230315002912,63.6725433750766,265458.21957249,0.0,1.0
2014-05-29,70.08,70.25,69.51,70.08,193500,64.203911362955,64.3596571525055,63.681704892109,64.203911362955,211209.5620365,0.0,1.0
2014-05-30,71.23,71.39,70.31,70.34,168800,65.2574858216793,65.4040700941974,64.4146262546999,64.442110805797,184248.961611169,0.0,1.0
2014-06-02,71.09,71.55,70.68,71.36,171200,65.1292245832259,65.5506543667156,64.7536023848981,65.3765855431003,186868.615093792,0.0,1.0
2014-06-03,70.72,71.22,70.54,70.81,200900,64.7902484530276,65.2483243046469,64.6253411464447,64.8727021063191,219286.826941255,0.0,1.0
2014-06-04,71.16,71.3,70.468,70.47,112000,65.1933552024526,65.321616440906,64.5593782238115,64.561210527218,122250.495855752,0.0,1.0
2014-06-05,72.11,72.79,70.76,71.32,170200,66.0636993205292,66.6866824787314,64.8268945211572,65.3399394749707,185777.092809366,0.0,1.0
2014-06-06,72.35,72.96,72.02,72.1,206300,66.2835757293064,66.8424282682819,65.9812456672377,66.0545378034968,225181.047277158,0.0,1.0
2014-06-09,74.77,74.87,71.545,71.98,305100,68.5006628511436,68.5922780214675,65.5460736081994,65.9445995991082,333023.448978482,0.0,1.0
2014-06-10,75.12,75.79,70.21,71.57,413300,68.8213159472771,69.4351375884469,64.323011084376,65.5689774007804,451126.160153414,0.0,1.0
2014-06-11,75.03,75.49,74.75,75.02,306000,68.7388622939856,69.1602920774753,68.4823398170789,68.7297007769532,334005.819034466,0.0,1.0
2014-06-12,73.66,74.71,73.1,74.68,196200,67.4837344605489,68.4456937489493,66.9706895067353,68.4182091978521,214156.672204451,0.0,1.0
2014-06-13,72.68,74.02,72.41,74.02,125400,66.5859057913751,67.8135490737147,66.3385448315007,67.8135490737147,136876.894467065,0.0,1.0
2014-06-16,72.8,72.95,72.14,72.5,106200,66.6958439957637,66.8332667512495,66.0911838716263,66.4209984847922,115919.666606079,0.0,1.0
2014-06-17,72.03,73.07,71.91,72.9,208300,65.9904071842701,66.9432049556381,65.8804689798815,66.7874591660876,227364.09184601,0.0,1.0
2014-06-18,72.25,72.49,71.5,72.15,159800,66.1919605589826,66.4118369677598,65.5048467815537,66.1003453886587,174425.261051332,0.0,1.0
2014-06-19,71.03,73.04,70.935,72.55,195900,65.0742554810316,66.915720404541,64.9872210692239,66.4668060699541,213829.215519123,0.0,1.0
2014-06-20,69.6,71.31,69.45,70.88,523800,63.7641585454005,65.3307779579384,63.6267357899147,64.9368327255458,571739.372582526,0.0,1.0
2014-06-23,70.13,70.3,68.98,69.88,290200,64.2497189481169,64.4054647376675,63.1961444893926,64.0206810223073,316759.766940529,0.0,1.0
2014-06-24,69.11,70.48,69.08,69.88,155000,63.3152442108136,64.5703720442504,63.2877596597165,64.0206810223073,169185.954086085,0.0,1.0
2014-06-25,69.495,69.74,68.69,68.69,174400,63.6679626165605,63.8924197838539,62.9304604954535,62.9304604954535,190361.486403957,0.0,1.0
2014-06-26,69.48,69.71,69.13,69.4,145400,63.6542203410119,63.8649352327567,63.3335672448784,63.5809282047528,158707.340155592,0.0,1.0
2014-06-27,69.95,70.19,69.4,69.4,212400,64.084811641534,64.3046880503112,63.5809282047528,63.5809282047528,231839.333212158,0.0,1.0
2014-06-30,70.29,70.86,69.4,70.03,208400,64.3963032206351,64.918509691481,63.5809282047528,64.1581037777931,227473.244074453,0.0,1.0
2014-07-01,70.98,71.48,70.41,70.67,178100,65.0284478958697,65.4865237474889,64.5062414250237,64.7444408678657,194400.118856334,0.0,1.0
2014-07-02,70.23,71.06,70.08,70.68,162500,64.3413341184408,65.1017400321287,64.203911362955,64.7536023848981,177372.371219283,0.0,1.0
2014-07-03,70.68,71.41,69.98,70.51,58000,64.7536023848981,65.4223931282622,64.1122961926311,64.5978565953476,63308.2924967287,0.0,1.0
2014-07-07,70.76,71.27,70.52,70.72,144000,64.8268945211572,65.2941318898088,64.6070181123799,64.7902484530276,157179.208957395,0.0,1.0
2014-07-08,70.01,70.9514,69.85,70.64,154200,64.1397807437283,65.002245957157,63.9931964712101,64.7169563167686,168312.736258544,0.0,1.0
2014-07-09,70.09,70.7499,69.45,70.31,159400,64.2130728799874,64.8176413889545,63.6267357899147,64.4146262546999,173988.652137561,0.0,1.0
2014-07-10,68.95,69.53,68.87,69.0,138300,63.1686599382955,63.7000279261738,63.0953678020364,63.2144675234574,150957.531936165,0.0,1.0
2014-07-11,68.89,69.028,68.29,68.71,132800,63.1136908361012,63.2401197711481,62.5639998141581,62.9487835295182,144954.15937182,0.0,1.0
2014-07-14,69.03,69.6,68.72,69.44,105300,63.2419520745546,63.7641585454005,62.9579450465506,63.6175742728823,114937.296550095,0.0,1.0
2014-07-15,67.29,69.26,67.18,68.98,213200,61.6478481109195,63.4526669662994,61.5470714235633,63.1961444893926,232712.5510397,0.0,1.0
2014-07-16,66.91,68.23,66.84,67.73,247000,61.2997104636889,62.5090307119637,61.2355798444622,62.0509548603445,269606.00425331,0.0,1.0
2014-07-17,66.77,67.605,66.65,66.65,169300,61.1714492252355,61.9364358974397,61.0615110208469,61.0615110208469,184794.722753382,0.0,1.0
2014-07-18,68.46,68.78,66.56,66.56,181500,62.7197456037086,63.0129141487449,60.9790573675554,60.9790573675554,198111.294623384,0.0,1.0
2014-07-21,67.59,68.29,67.31,68.16,98700,61.9226936218911,62.5639998141581,61.6661711449843,62.444900092737,107733.249472881,0.0,1.0
2014-07-22,67.53,68.075,67.23,67.94,121100,61.8677245196968,62.3670271979618,61.5928790087252,62.2433467180246,132183.348644032,0.0,1.0
2014-07-23,67.25,67.84,67.03,67.47,100400,61.61120204279,62.1517315477007,61.4096486680775,61.8127554175025,109588.837356406,0.0,1.0
2014-07-24,67.55,68.67,67.39,67.55,156400,61.8860475537615,62.9121374613887,61.7394632812434,61.8860475537615,170714.085284282,0.0,1.0
2014-07-25,66.5,67.45,66.38,67.15,123900,60.9240882653611,61.7944323834377,60.8141500609725,61.5195868724661,135239.611040426,0.0,1.0
2014-07-28,66.58,66.86,65.95,66.49,175700,60.9973804016202,61.253902878527,60.4202048285799,60.9149267483287,191780.465373711,0.0,1.0
2014-07-29,66.81,67.38,66.58,66.85,257600,61.2080952933651,61.730301764211,60.9973804016202,61.2447413614946,281176.140468229,0.0,1.0
2014-07-30,66.78,67.68,66.31,66.88,160500,61.3638410829156,62.1908470274293,60.9319602007807,61.455730632306,174666.217284499,0.2,1.0
2014-07-31,66.17,67.01,65.7,66.29,225100,60.8033148316341,61.5751870465135,60.3714339494992,60.9135822909026,244968.009412715,0.0,1.0
2014-08-01,66.7,67.2,65.968,66.39,165500,61.2903294434033,61.7497771903553,60.6176979418655,61.005471840293,180107.532464701,0.0,1.0
2014-08-04,66.79,67.33,66.5,67.04,143300,61.3730300378546,61.8692336045629,61.1065503446225,61.6027539113307,155948.093064603,0.0,1.0
2014-08-05,66.67,67.77,66.255,66.51,164200,61.2627625785862,62.2735476218807,60.8814209486159,61.1157392995615,178692.790517849,0.0,1.0
2014-08-06,66.62,67.54,66.3,66.45,189800,61.216817803891,62.0622016582827,60.9227712458416,61.0606055699273,206552.324240485,0.0,1.0
2014-08-07,66.2,67.48,66.06,66.81,158700,60.8308816964512,62.0070679286485,60.7022363273047,61.3914079477327,172707.343819626,0.0,1.0
2014-08-08,67.9,68.04,66.05,66.14,186000,62.3930040360882,62.5216494052348,60.6930473723656,60.775747966817,202416.924703531,0.0,1.0
2014-08-11,68.65,69.52,67.85,68.07,138600,63.0821756565163,63.8816147362128,62.347059261393,62.5492162700519,150833.256795212,0.0,1.0
2014-08-12,67.99,68.95,67.74,68.54,94100,62.4757046305396,63.3578443046875,62.2459807570635,62.9810971521868,102405.55169141,0.0,1.0
2014-08-13,68.66,69.1,67.085,68.01,132700,63.0913646114553,63.4956786287731,61.6441042085563,62.4940825404176,144412.504882573,0.0,1.0
2014-08-14,69.06,69.4,68.36,68.76,97000,63.4589228090169,63.7713472769443,62.8156959632841,63.1832541608457,105561.514495928,0.0,1.0
2014-08-15,69.47,69.97,68.7,69.97,218400,63.8356699615176,64.2951177084697,63.1281204312115,64.2951177084697,237676.647071244,0.0,1.0
2014-08-18,70.965,71.26,69.65,70.0,172000,65.2094187249043,65.480492895606,64.0010711504204,64.3226845732868,187181.242198964,0.0,1.0
2014-08-19,71.31,71.67,70.79,70.98,137300,65.5264376703012,65.8572400481066,65.048612013471,65.2232021573128,149418.514848359,0.0,1.0
2014-08-20,70.73,71.24,70.03,71.24,131700,64.9934782838368,65.4621149857279,64.3502514381039,65.4621149857279,143324.241846533,0.0,1.0
2014-08-21,70.8,70.9,69.96,70.58,161100,65.0578009684101,65.1496905178005,64.2859287535306,64.8556439597512,175319.175106123,0.0,1.0
2014-08-22,71.74,71.93,70.496,70.88,162600,65.9215627326799,66.0961528765217,64.7784567382632,65.1313126079224,176951.569660184,0.0,1.0
2014-08-25,72.15,73.05,71.84,72.26,202100,66.2983098851806,67.1253158296943,66.0134522820703,66.3993883895101,219937.959583783,0.0,1.0
2014-08-26,72.65,73.09,72.04,72.37,209800,66.7577576321327,67.1620716494505,66.1972313808512,66.5004668938395,228317.584961295,0.0,1.0
2014-08-27,71.87,72.94,71.73,72.89,212000,66.0410191468875,67.0242373253648,65.9123737777409,66.9782925506696,230711.763640584,0.0,1.0
2014-08-28,71.01,71.77,70.4,71.77,183300,65.2507690221299,65.949129597497,64.6902427708484,65.949129597497,199478.614506222,0.0,1.0
2014-08-29,71.69,71.99,70.66,71.05,167100,65.8756179579847,66.1512866061559,64.9291555992635,65.2875248418861,181848.753322366,0.0,1.0
2014-09-02,71.55,71.81,70.59,71.81,151100,65.7469725888381,65.9858854172532,64.8648329146902,65.9858854172532,164436.544745718,0.0,1.0
2014-09-03,71.99,72.5,71.68,72.0,179000,66.1512866061559,66.619923308047,65.8664290030457,66.160475561095,194799.083451248,0.0,1.0
2014-09-04,71.08,72.35,70.75,72.02,163800,65.3150917067032,66.4820889839614,65.0118561937149,66.1788534709731,178257.485303433,0.0,1.0
2014-09-05,70.88,71.4023,70.34,70.71,219000,65.1313126079224,65.6112517243885,64.6351090412142,64.9751003739587,238329.604892868,0.0,1.0
2014-09-08,70.5,71.43,70.17,70.8,320900,64.7821323202388,65.6367051295697,64.4788968072505,65.0578009684101,349223.608265394,0.0,1.0
2014-09-09,69.22,73.0,68.0601,73.0,577500,63.6059460880416,67.0793710549991,62.5401192046622,67.0793710549991,628471.903313384,0.0,1.0
2014-09-10,70.49,70.54,68.75,69.8,381900,64.7729433652998,64.818888139995,63.1740652059067,64.138905474506,415607.653463864,0.0,1.0
2014-09-11,70.43,70.87,70.168,70.32,223900,64.7178096356656,65.1221236529834,64.4770590162627,64.6167311313361,243662.093769466,0.0,1.0
2014-09-12,68.75,70.55,68.64,70.55,227600,63.1740652059067,64.828077094934,63.0729867015772,64.828077094934,247688.667002816,0.0,1.0
2014-09-15,68.42,68.89,67.78,68.55,240600,62.8708296929183,63.3027105750532,62.2827365768197,62.9902861071259,261836.086471342,0.0,1.0
2014-09-16,68.57,68.825,68.064,68.44,276900,63.0086640170039,63.2429823679495,62.5437028970885,62.8892076027964,301340.034679612,0.0,1.0
2014-09-17,70.93,70.97,68.51,68.9,355600,65.1772573826176,65.2140132023738,62.9535302873697,63.3118995299923,386986.335615999,0.0,1.0
2014-09-18,71.27,71.57,70.79,71.0,192900,65.489681850545,65.7653504987162,65.048612013471,65.2415800671909,209925.939652211,0.0,1.0
2014-09-19,70.95,71.99,70.61,71.47,536500,65.1956352924957,66.1512866061559,64.8832108245683,65.6734609493258,583853.118835724,0.0,1.0
2014-09-22,70.47,70.82,70.18,70.57,190400,64.7545654554217,65.0761788782881,64.4880857621895,64.8464550048121,207205.28206211,0.0,1.0
2014-09-23,70.27,71.01,70.04,70.45,221100,64.5707863566409,65.2507690221299,64.359440393043,64.7361875455436,240614.957268553,0.0,1.0
2014-09-24,70.78,71.16,70.29,70.6,189718,65.039423058532,65.3886033462155,64.589164266519,64.8740218696292,206463.08667153,0.0,1.0
2014-09-25,70.16,71.025,69.49,70.62,161512,64.4697078523114,65.2645524545385,63.8540478713957,64.8923997795073,175767.539476972,0.0,1.0
2014-09-26,70.44,70.75,69.76,70.22,122157,64.7269985906046,65.0118561937149,64.1021496547498,64.5248415819457,132938.947693598,0.0,1.0
2014-09-29,71.23,71.47,69.294,69.84,193194,65.4529260307888,65.6734609493258,63.6739443545905,64.1756612942621,210245.888984807,0.0,1.0
2014-09-30,71.7,72.39,70.64,71.15,410066,65.8848069129238,66.5188448037176,64.9107776893854,65.3794143912765,446259.67013698,0.0,1.0
2014-10-01,71.38,72.045,71.08,71.48,278327,65.5907603548744,66.2018258583207,65.3150917067032,65.6826499042649,302892.986032042,0.0,1.0
2014-10-02,72.16,73.04,71.28,71.28,284163,66.3074988401196,67.1161268747553,65.498870805484,65.498870805484,309244.089110375,0.0,1.0
2014-10-03,73.49,73.65,72.79,72.92,182494,67.5296298470121,67.6766531260368,66.8864030012792,67.0058594154868,198601.474499173,0.0,1.0
2014-10-06,73.69,74.08,73.258,73.56,236200,67.7134089457929,68.0717781884155,67.3164460924263,67.5939525315854,257047.729112764,0.0,1.0
2014-10-07,73.8,73.99,73.06,73.37,206111,67.8144874501224,67.9890775939641,67.1345047846333,67.4193623877436,224302.982621342,0.0,1.0
2014-10-08,75.28,75.52,73.4,73.8,279579,69.1744527811004,69.3949876996374,67.4469292525607,67.8144874501224,304255.491353165,0.0,1.0
2014-10-09,74.66,75.71,74.585,75.0,274171,68.6047375748799,69.5695778434792,68.5358204128371,68.9171620428073,298370.164854258,0.0,1.0
2014-10-10,75.59,75.97,74.03,74.27,324795,69.4593103842107,69.8084906718942,68.0258334137203,68.2463683322573,353462.392790772,0.0,1.0
2014-10-13,77.22,78.17,75.357,75.79,365277,70.9571100392744,71.8300607584833,69.245207734131,69.6430894829915,397517.457015763,0.0,1.0
2014-10-14,79.67,79.98,76.94,78.11,644155,73.2084039993394,73.4932616024497,70.6998193009812,71.774927028849,701010.075980663,0.0,1.0
2014-10-15,78.01,79.46,77.1275,79.0,350074,71.6830374794586,73.0154359456195,70.8721122060882,72.5927440184237,380972.594078839,0.0,1.0
2014-10-16,78.66,79.14,76.72,77.31,330500,72.2803195504963,72.7213893875702,70.4976622923223,71.0398106337258,359670.933411382,0.0,1.0
2014-10-17,75.98,79.74,75.06,79.72,346387,69.8176796268333,73.2727266839127,68.9722957724415,73.2543487740346,376960.168264958,0.0,1.0
2014-10-20,76.73,76.74,75.39,75.64,220656,70.5068512472614,70.5160402022004,69.2755312854299,69.5052551589059,240131.768480551,0.0,1.0
2014-10-21,76.79,77.77,76.26,77.16,228275,70.5619849768956,71.4625025609216,70.0749703651264,70.9019763096401,248423.244552143,0.0,1.0
2014-10-22,76.65,78.11,76.46,77.01,240308,70.433339607749,71.774927028849,70.2587494639073,70.7641419855545,261518.313664819,0.0,1.0
2014-10-23,77.98,78.88,76.52,77.48,330205,71.6554706146415,72.4824765591552,70.3138831935415,71.1960228676895,359349.895815751,0.0,1.0
2014-10-24,77.79,78.79,77.23,78.21,171852,71.4808804707997,72.3997759647038,70.9662989942134,71.8668165782394,187020.179269631,0.0,1.0
2014-10-27,77.73,77.975,77.17,77.48,170725,71.4257467411655,71.650876137172,70.9111652645792,71.1960228676895,185793.706828013,0.0,1.0
2014-10-28,80.09,80.28,77.82,77.85,259195,73.5943401067791,73.7689302506209,71.5084473356168,71.536014200434,282072.337626515,0.0,1.0
2014-10-29,80.53,81.22,79.56,80.55,187615,73.9986541240969,74.6326920148908,73.10732549501,74.017032033975,204174.469506737,0.0,1.0
2014-10-30,81.06,81.48,79.81,79.83,215924,74.6694478346469,75.0563361653964,73.5179944693211,73.5364177231664,234403.761478984,0.2,1.0
2014-10-31,81.87,82.44,81.48,82.19,220761,75.415589615378,75.9406523499666,75.0563361653964,75.7103616769014,239654.734016885,0.0,1.0
2014-11-03,80.76,81.895,80.51,81.87,177918,74.3930990269687,75.4386186826845,74.1628083539036,75.415589615378,193145.034525193,0.0,1.0
2014-11-04,81.2,81.87,80.26,80.71,212583,74.7984106115634,75.415589615378,73.9325176808384,74.3470408923557,230776.823449393,0.0,1.0
2014-11-05,81.46,82.41,80.95,81.59,174272,75.0379129115512,75.9130174691988,74.5681199384983,75.1576640615451,189186.993203467,0.0,1.0
2014-11-06,82.74,82.8,81.27,81.64,222891,76.2170011576448,76.2722709191804,74.8628920000217,75.2037221961581,241967.029139013,0.0,1.0
2014-11-07,83.52,83.57,81.99,82.88,168055,76.9355080576081,76.9815661922211,75.5261291384493,76.3459639345613,182437.913966723,0.0,1.0
2014-11-10,83.98,84.54,83.232,83.66,170598,77.359242896048,77.8750940037139,76.670213202237,77.0644708345246,185198.555513939,0.0,1.0
2014-11-11,83.68,84.23,83.08,84.23,190527,77.0828940883698,77.5895335691131,76.5301964730134,77.5895335691131,206833.170297449,0.0,1.0
2014-11-12,83.65,83.97,83.16,83.45,181619,77.055259207602,77.3500312691254,76.6038894883943,76.8710266691498,197162.78299796,0.0,1.0
2014-11-13,83.55,84.0,83.41,83.91,99419,76.9631429383759,77.3776661498932,76.8341801614594,77.2947615075897,107927.731806002,0.0,1.0
2014-11-14,82.48,83.8,82.42,83.4,154078,75.977498857657,77.1934336114411,75.9222290961214,76.8249685345368,167264.698510397,0.0,1.0
2014-11-17,81.37,82.63,81.3,82.47,161706,74.9550082692477,76.1156732614961,74.8905268807895,75.9682872307344,175545.53756748,0.0,1.0
2014-11-18,82.26,82.83,81.0,81.62,156997,75.7748430653597,76.2999057999482,74.6141780731113,75.1852989423129,170433.519853819,0.0,1.0
2014-11-19,83.56,83.81,81.462,82.05,268766,76.9723545652985,77.2026452383637,75.0397552369357,75.5813988999849,291768.221029902,0.0,1.0
2014-11-20,85.55,85.9,82.784,83.21,250594,78.8054683228972,79.1278752651884,76.2575323161043,76.6499476230073,272040.978326006,0.0,1.0
2014-11-21,87.22,87.63,85.62,86.45,293975,80.3438100189724,80.7214867227993,78.8699497113554,79.6345147459317,319134.722313334,0.0,1.0
2014-11-24,87.87,88.66,86.684,87.2,308551,80.9425657689418,81.6702842958277,79.8500668159207,80.3253867651272,334958.202923723,0.0,1.0
2014-11-25,80.83,85.84,79.2,85.84,896228,74.457580415427,79.0726055036528,72.9560852270422,79.0726055036528,972931.282964314,0.0,1.0
2014-11-26,83.47,84.28,80.1,80.34,279210,76.8894499229951,77.6355917037262,73.7851316500767,74.0062106962193,303106.066220277,0.0,1.0
2014-11-28,83.72,84.89,83.46,83.6,164099,77.1197405960602,78.1975009460051,76.8802382960724,77.0092010729889,178143.341430039,0.0,1.0
2014-12-01,82.53,84.39,82.33,83.34,223598,76.0235569922701,77.7369195998748,75.8393244538179,76.7696987730012,242734.537426029,0.0,1.0
2014-12-02,82.52,83.395,81.87,82.75,199824,76.0143453653475,76.8203627210755,75.415589615378,76.2262127845674,216925.849992481,0.0,1.0
2014-12-03,82.49,83.32,81.97,82.5,154523,75.9867104845796,76.751275519156,75.5077058846041,75.9959221115022,167747.783641545,0.0,1.0
2014-12-04,82.5,83.11,81.63,82.62,204351,75.9959221115022,76.5578313537812,75.1945105692355,76.1064616345735,221840.291315425,0.0,1.0
2014-12-05,82.63,83.15,82.4,82.4,162341,76.1156732614961,76.5946778614717,75.9038058422762,75.9038058422762,176234.883765861,0.0,1.0
2014-12-08,82.88,84.12,82.28,82.28,261817,76.3459639345613,77.4882056729645,75.7932663192049,75.7932663192049,284224.493892032,0.0,1.0
2014-12-09,83.67,83.9,81.65,82.06,279079,77.0736824614472,77.2855498806671,75.2129338230807,75.5906105269076,302963.854642343,0.0,1.0
2014-12-10,82.7,84.32,82.43,83.68,229584,76.1801546499544,77.6724382114166,75.931440723044,77.0828940883698,249232.846628402,0.0,1.0
2014-12-11,86.02,87.0,83.38,83.38,539242,79.2384147882597,80.1411542266751,76.8065452806916,76.8065452806916,585392.791664892,0.0,1.0
2014-12-12,85.88,87.17,82.5,84.75,560527,79.1094520113432,80.2977518843594,75.9959221115022,78.0685381690887,608499.4591177,0.0,1.0
2014-12-15,85.99,87.37,85.0104,86.33,356120,79.2107799074918,80.4819844228115,78.3084089341533,79.5239752228605,386598.37506667,0.0,1.0
2014-12-16,84.45,87.55,84.4,86.98,357694,77.7921893614105,80.6477937074184,77.7461312267974,80.1227309728299,388307.085171003,0.0,1.0
2014-12-17,87.76,88.03,84.8,85.3,465863,80.8412378727932,81.0899517997035,78.1145963037017,78.575177649832,505733.681915321,0.0,1.0
2014-12-18,88.32,89.23,87.37,88.66,267169,81.3570889804591,82.1953470304163,80.4819844228115,81.6702842958277,290034.542480589,0.0,1.0
2014-12-19,88.42,88.99,87.62,88.66,829295,81.4492052496852,81.9742679842737,80.7122750958767,81.6702842958277,900269.851316731,0.0,1.0
2014-12-22,89.15,89.18,87.75,88.44,291115,82.1216540150355,82.1492888958033,80.8320262458706,81.4676285035304,316029.950459209,0.0,1.0
2014-12-23,89.03,90.59,88.6001,89.05,160195,82.0111144919642,83.4481282918908,81.6151066505613,82.0295377458094,173905.219290703,0.0,1.0
2014-12-24,89.15,89.94,88.8,89.33,100170,82.1216540150355,82.8493725419214,81.7992470727442,82.2874632996424,108743.00581385,0.0,1.0
2014-12-26,89.07,90.14,88.8,89.5,168383,82.0479609996546,83.0336050803735,81.7992470727442,82.4440609573267,182793.985703839,0.0,1.0
2014-12-29,89.7,90.16,88.83,88.83,213540,82.6282934957788,83.0520283342187,81.826881953512,81.826881953512,231815.727877504,0.0,1.0
2014-12-30,90.18,91.24,89.61,89.61,176115,83.0704515880639,84.0468840418602,82.5453888534753,82.5453888534753,191187.725555618,0.0,1.0
2014-12-31,90.32,91.42,90.06,90.46,342834,83.1994143649804,84.2126933264671,82.9599120649926,83.3283771418969,372175.29854433,0.0,1.0
2015-01-02,89.0,90.61,88.28,90.02,184042,81.9834796111964,83.466551545736,81.3202424727687,82.9230655573022,199793.154397451,0.0,1.0
2015-01-05,87.05,88.71,86.36,88.49,254218,80.1872123612881,81.7163424304408,79.5516101036283,81.5136866381434,275975.136787315,0.0,1.0
2015-01-06,86.41,87.36,86.09,87.1,311640,79.5976682382413,80.4727727958889,79.3028961767179,80.2332704959012,338311.57364309,0.0,1.0
2015-01-07,87.4,88.21,86.59,87.26,222310,80.5096193035793,81.2557610843104,79.7634775228482,80.3806565266629,241336.304507109,0.0,1.0
2015-01-08,91.53,92.32,88.97,89.61,543527,84.3140212226158,85.0417397495016,81.9558447304285,82.5453888534753,590044.521523256,0.0,1.0
2015-01-09,90.78,92.54,90.175,91.54,335935,83.6231492034203,85.244395541799,83.0658457746026,84.3232328495384,364685.850634679,0.0,1.0
2015-01-12,91.46,92.6,90.2219,91.09,486062,84.2495398341575,85.2996653033346,83.1090483048696,83.9087096380211,527661.404531214,0.0,1.0
2015-01-13,92.93,93.85,91.832,92.39,304219,85.6036489917806,86.4511186686604,84.5922123556785,85.1062211379599,330255.450590833,0.0,1.0
2015-01-14,92.38,93.03,91.14,91.96,176240,85.0970095110373,85.6957652610067,83.9547677726341,84.7101211802878,191323.423626165,0.0,1.0
2015-01-15,91.73,93.16,90.71,92.52,214500,84.4982537610679,85.8155164110006,83.558667814962,85.2259722879538,232857.889059308,0.0,1.0
2015-01-16,93.0,93.57,91.7,91.7,360788,85.6681303802389,86.1931931148274,84.4706188803001,84.4706188803001,391665.883813192,0.0,1.0
2015-01-20,92.5,93.7,91.5,93.3,196178,85.2075490341086,86.3129442648213,84.2863863418479,85.9444791879171,212967.808670755,0.0,1.0
2015-01-21,91.3,93.16,91.01,92.36,195038,84.1021538033958,85.8155164110006,83.8350166226402,85.0785862571921,211730.242267363,0.0,1.0
2015-01-22,91.41,92.36,90.8,92.12,282257,84.2034816995445,85.0785862571921,83.6415724572655,84.8575072110495,306413.84238794,0.0,1.0
2015-01-23,92.06,92.48,91.12,91.43,190002,84.8022374495139,85.1891257802634,83.9363445187889,84.2219049533897,206263.23840115,0.0,1.0
2015-01-26,94.61,94.67,91.76,91.83,281943,87.1512023147785,87.2064720763141,84.5258886418357,84.5903700302939,306072.968834725,0.0,1.0
2015-01-27,93.29,94.4699,92.84,93.31,235724,85.9352675609945,87.0221474215928,85.5207443494772,85.9536908148397,255898.335853689,0.0,1.0
2015-01-28,92.34,94.36,92.14,93.91,239876,85.0601630033469,86.9209116417133,84.8759304648948,86.5063884301961,260405.682964991,0.0,1.0
2015-01-29,93.61,93.78,91.52,92.57,195871,86.41427216097,86.5712043932888,84.4849288342268,85.4542161514902,212181.204001177,0.2,1.0
2015-01-30,91.3,93.75,91.15,92.89,241009,84.2818400629907,86.5435104699385,84.1433704462388,85.7496180005609,261077.851213909,0.0,1.0
2015-02-02,92.01,92.2799,90.291,91.81,313668,84.9372629156164,85.186415912692,83.3504011076396,84.7526367599472,339787.175726071,0.0,1.0
2015-02-03,93.32,94.01,91.546,92.33,399190,86.1465642352497,86.7835244723084,84.5089302344638,85.2326647646871,432430.603944585,0.0,1.0
2015-02-04,93.52,94.3447,92.3,93.15,299909,86.3311903909189,87.0924963438208,85.2049708413367,85.9896320029308,324882.461981554,0.0,1.0
2015-02-05,91.55,94.2899,91.12,93.63,409176,84.5126227575772,87.0419087771675,84.1156765228884,86.4327347765369,443248.139481524,0.0,1.0
2015-02-06,91.4,92.19,90.21,91.55,365985,84.3741531408253,85.1034264557187,83.2756275145936,84.5126227575772,396460.619215559,0.0,1.0
2015-02-09,89.85,91.4,89.71,91.05,198292,82.943300434389,84.3741531408253,82.8140621254206,84.0510573684042,214803.800990455,0.0,1.0
2015-02-10,89.76,90.57,89.63,90.53,224679,82.8602186643379,83.6079545947981,82.7402116631529,83.5710293636643,243388.049960333,0.0,1.0
2015-02-11,89.6,90.2599,89.01,89.68,160317,82.7125177398025,83.321691740433,82.1678705805784,82.7863682020702,173666.617732368,0.0,1.0
2015-02-12,90.03,90.5,89.66,90.12,178146,83.1094639744913,83.5433354403139,82.7679055865033,83.1925457445424,192980.24091363,0.0,1.0
2015-02-13,88.93,90.4,88.575,90.02,238462,82.0940201183107,83.4510223624793,81.7663086919978,83.1002326667078,258318.762188015,0.0,1.0
2015-02-17,89.53,89.61,88.3601,89.26,228392,82.6478985853183,82.721749047586,81.5679278877313,82.3986532751649,247410.231959998,0.0,1.0
2015-02-18,90.71,91.6,89.66,90.01,313542,83.7371929037666,84.5587792964945,82.7679055865033,83.0910013589244,339650.683689454,0.0,1.0
2015-02-19,90.35,90.54,89.35,90.18,153768,83.404865823562,83.5802606714478,82.481735045216,83.2479335912432,166572.281638696,0.0,1.0
2015-02-20,91.15,91.17,89.4,90.52,159535,84.1433704462388,84.1618330618058,82.5278915841333,83.5617980558808,172819.500489239,0.0,1.0
2015-02-23,91.82,92.35,90.73,91.2,253543,84.7618680677306,85.251127380254,83.7556555193335,84.1895269851561,274655.559046875,0.0,1.0
2015-02-24,91.34,92.15,90.94,91.54,205335,84.3187652941246,85.0665012245848,83.9495129827862,84.5033914497938,222433.272529275,0.0,1.0
2015-02-25,89.08,91.2,88.77,91.2,270115,82.2324897350626,84.1895269851561,81.9463191937753,84.1895269851561,292607.511672365,0.0,1.0
2015-02-26,89.49,89.61,88.65,88.88,170973,82.6109733541844,82.721749047586,81.8355435003738,82.0478635793934,185209.944257666,0.0,1.0
2015-02-27,87.75,89.9,87.2,89.59,283357,81.0047257998624,82.9894569733063,80.4970038717721,82.7032864320191,306952.174758701,0.0,1.0
2015-03-02,88.44,88.83,87.65,87.89,238018,81.6416860369211,82.0017070404761,80.9124127220278,81.1339641088308,257837.790249461,0.0,1.0
2015-03-03,87.39,88.61,87.04,88.36,174458,80.6723987196578,81.79861826924,80.3493029472367,81.5678355746535,188985.140667262,0.0,1.0
2015-03-04,87.94,88.17,86.2,86.99,256983,81.1801206477481,81.3924407267677,79.5738730934261,80.3031464083194,278382.008300537,0.0,1.0
2015-03-05,88.19,89.09,87.56,88.2,153846,81.4109033423346,82.2417210428461,80.8293309519766,81.4201346501181,166656.776708982,0.0,1.0
2015-03-06,87.48,88.32,86.88,87.27,235217,80.755480489709,81.5309103435196,80.2016020227014,80.5616230262563,254803.550610069,0.0,1.0
2015-03-09,90.73,92.57,88.11,88.12,736715,83.7556555193335,85.4542161514902,81.3370528800669,81.3462841878504,798061.355206881,0.0,1.0
2015-03-10,87.55,89.4799,83.0,86.5,816607,80.8200996441932,82.6016497333232,76.6198546027188,79.8508123269299,884605.97258292,0.0,1.0
2015-03-11,87.35,89.0,86.04,86.91,383245,80.635473488524,82.1586392727949,79.4261721688907,80.2292959460517,415157.861691782,0.0,1.0
2015-03-12,89.26,89.45,87.7,88.12,292286,82.3986532751649,82.5740481230506,80.9585692609451,81.3462841878504,316624.693766244,0.0,1.0
2015-03-13,88.0,89.6,87.55,89.6,283264,81.2355084944489,82.7125177398025,80.8200996441932,82.7125177398025,306851.430636436,0.0,1.0
2015-03-16,88.06,88.88,87.425,88.63,266909,81.2908963411497,82.0478635793934,80.7047082968999,81.8170808848069,289134.547629563,0.0,1.0
2015-03-17,88.09,88.41,87.1,88.14,284730,81.3185902645,81.6139921135708,80.4046907939375,81.3647468034173,308439.50464977,0.0,1.0
2015-03-18,87.57,88.45,86.11,87.69,237741,80.8385622597601,81.6509173447046,79.4907913233749,80.9493379531616,257537.72442293,0.0,1.0
2015-03-19,87.9,88.27,87.1042,87.6,198425,81.1431954166143,81.4847538046023,80.4085679432065,80.8662561831105,214947.875917995,0.0,1.0
2015-03-20,88.96,89.21,87.95,88.43,323907,82.1217140416611,82.3524967362476,81.1893519555316,81.6324547291377,350878.778606375,0.0,1.0
2015-03-23,88.64,89.66,88.1901,89.07,272666,81.8263121925903,82.7679055865033,81.4109956554125,82.2232584272791,295370.933778788,0.0,1.0
2015-03-24,89.02,89.28,87.87,88.5,192222,82.1771018883618,82.4171158907318,81.1155014932639,81.6970738836219,208228.351289952,0.0,1.0
2015-03-25,87.23,89.5247,86.95,89.5,213891,80.5246977951225,82.6430059921931,80.2662211771856,82.6202046619679,231701.731777628,0.0,1.0
2015-03-26,87.2,88.1,86.3,87.25,196494,80.4970038717721,81.3278215722835,79.6661861712607,80.5431604106894,212856.081293337,0.0,1.0
2015-03-27,88.85,88.95,86.604,87.02,197483,82.020169656043,82.1124827338776,79.9468179278779,80.3308403316698,213927.435453765,0.0,1.0
2015-03-30,90.27,90.87,88.512,88.98,251297,83.3310153612943,83.8848938283019,81.7081514529621,82.140176657228,272222.534330676,0.0,1.0
2015-03-31,90.1,90.38,89.69,90.07,267405,83.1740831289755,83.4325597469124,82.7955995098536,83.1463892056251,289671.849614975,0.0,1.0
2015-04-01,89.77,89.89,88.1,89.72,155096,82.8694499721213,82.9802256655229,81.3278215722835,82.823293433204,168010.86437383,0.0,1.0
2015-04-02,90.02,91.98,89.76,89.77,302635,83.1002326667078,84.909568992266,82.8602186643379,82.8694499721213,327835.456361055,0.0,1.0
2015-04-06,90.45,91.77,89.4,89.4,209877,83.4971789013966,84.7157115288133,82.5278915841333,82.5278915841333,227353.485468267,0.0,1.0
2015-04-07,89.25,90.7,89.06,90.7,259492,82.3894219673814,83.7279615959831,82.2140271194957,83.7279615959831,281099.93306142,0.0,1.0
2015-04-08,89.2,90.265,89.01,89.59,239901,82.3432654284641,83.3263997074026,82.1678705805784,82.7032864320191,259877.587907788,0.0,1.0
2015-04-09,88.78,90.6,87.85,89.4,168899,81.9555505015588,83.6356485181485,81.097038877697,82.5278915841333,182963.24200415,0.0,1.0
2015-04-10,89.92,89.95,88.54,89.37,295340,83.0079195888732,83.0356135122236,81.7339991147557,82.5001976607829,319933.000749001,0.0,1.0
2015-04-13,89.72,91.08,89.47,90.26,235277,82.823293433204,84.0787512917546,82.5925107386175,83.3217840535109,254868.546817982,0.0,1.0
2015-04-14,90.25,91.08,89.26,89.92,329043,83.3125527457274,84.0787512917546,82.3986532751649,83.0079195888732,356442.454003703,0.0,1.0
2015-04-15,88.98,91.38,88.82,90.91,302377,82.140176657228,84.3556905252584,81.9924757326926,83.9218190594358,327555.97266703,0.0,1.0
2015-04-16,88.26,89.91,88.04,89.23,195959,81.4755224968189,82.9986882810898,81.2724337255827,82.3709593518145,212276.531772782,0.0,1.0
2015-04-17,87.32,88.0,86.55,87.72,378421,80.6077795651736,81.2355084944489,79.8969688658472,80.977031876512,409932.1665756,0.0,1.0
2015-04-20,87.75,88.7199,87.63,88.41,234776,81.0047257998624,81.9000703417802,80.8939501064609,81.6139921135708,254325.828481911,0.0,1.0
2015-04-21,87.43,88.39,87.33,88.33,167159,80.7093239507917,81.5955294980038,80.6170108729571,81.5401416513031,181078.351974681,0.0,1.0
2015-04-22,86.46,87.7266,85.7,87.71,176038,79.813887095796,80.9831245396491,79.1123077042531,80.9678005687285,190696.70747563,0.0,1.0
2015-04-23,85.82,86.78,85.18,86.4,241397,79.2230833976546,80.1092889448668,78.6322796995131,79.7584992490953,261498.160025078,0.0,1.0
2015-04-24,85.8,86.27,85.605,86.07,167726,79.2046207820877,79.6384922479103,79.0246102803102,79.4538660922411,181692.566139456,0.0,1.0
2015-04-27,85.11,86.325,84.09,86.13,169168,78.5676605450289,79.6892644407193,77.626067151116,79.5092539389419,183254.641669625,0.0,1.0
2015-04-28,85.03,85.76,84.19,85.04,222919,78.4938100827612,79.1676955509538,77.7183802289506,78.5030413905447,241481.494528227,0.0,1.0
2015-04-29,82.02,84.99,82.01,84.55,230808,75.899812595609,78.6481964459986,75.8905587779309,78.2410284681631,249419.221373614,0.2,1.0
2015-04-30,82.18,82.78,80.94,81.78,271557,76.0478736784582,76.603102739143,74.9004002863764,75.677720971335,293454.02021834,0.0,1.0
2015-05-01,83.07,83.72,82.02,82.39,220992,76.8714634518073,77.4729616008825,75.899812595609,76.2422038496979,238811.707435608,0.0,1.0
2015-05-04,83.42,84.92,83.03,83.61,186006,77.1953470705401,78.583419722252,76.834448181095,77.3711696064236,201004.608552652,0.0,1.0
2015-05-05,82.32,83.85,81.1,83.34,241045,76.1774271259513,77.5932612306975,75.0484613692256,77.1213165291155,260481.682679989,0.0,1.0
2015-05-06,82.2,83.07,81.71,82.62,266370,76.0663813138144,76.8714634518073,75.6129442475885,76.4550416562937,287848.766062223,0.0,1.0
2015-05-07,81.75,82.66,81.18,82.38,361017,75.6499595183008,76.4920569270061,75.1224919106503,76.2329500320198,390127.634408851,0.0,1.0
2015-05-08,82.31,83.16,81.74,82.6,220778,76.1681733082733,76.95474781091,75.6407057006227,76.4365340209376,238580.451528646,0.0,1.0
2015-05-11,82.26,83.66,82.22,82.6,246100,76.1219042198829,77.417438694814,76.0848889491705,76.4365340209376,265944.293005643,0.0,1.0
2015-05-12,82.93,83.75,81.72,82.23,216071,76.7419100043142,77.5007230539167,75.6221980652666,76.0941427668486,233493.902210574,0.0,1.0
2015-05-13,82.68,83.21,81.74,82.98,287354,76.5105645623622,77.0010168993004,75.6407057006227,76.7881790927046,310524.812565394,0.0,1.0
2015-05-14,83.52,84.12,82.09,82.92,245112,77.2878852473209,77.8431143080057,75.9645893193555,76.7326561866361,264876.625547335,0.0,1.0
2015-05-15,91.31,91.415,84.58,84.58,739123,84.4966092185449,84.5937743041648,78.2687899211973,78.2687899211973,798722.241687158,0.0,1.0
2015-05-18,91.14,92.8,90.5897,91.45,388022,84.3392943180176,85.8754280525788,83.8300567311928,84.626162666038,419310.18472424,0.0,1.0
2015-05-19,91.07,91.711,90.01,90.79,346190,84.274517594271,84.8676873074359,83.2936129203946,84.0154106992848,374105.058088677,0.0,1.0
2015-05-20,91.34,91.76,90.66,91.59,221140,84.5243706715792,84.9130310140585,83.8951110694697,84.7557161135312,238971.641427338,0.0,1.0
2015-05-21,90.36,91.87,90.29,91.34,252106,83.6174965391274,85.0148230085174,83.5527198153808,84.5243706715792,272434.587291672,0.0,1.0
2015-05-22,91.0,91.64,90.08,90.3,226660,84.2097408705245,84.8019852019216,83.3583896441411,83.5619736330589,244936.747064847,0.0,1.0
2015-05-26,89.83,91.53,89.72,91.53,219213,83.1270442021891,84.7001932074627,83.0252522077303,84.7001932074627,236889.257629606,0.0,1.0
2015-05-27,89.75,90.28,88.69,89.84,216044,83.0530136607645,83.5434659977027,82.0721089868881,83.1362980198672,233464.725063434,0.0,1.0
2015-05-28,89.58,89.98,88.95,89.19,238676,82.8956987602372,83.2658514673603,82.3127082465181,82.534799870792,257921.658177224,0.0,1.0
2015-05-29,87.19,90.3,87.02,89.78,390881,80.6840363351761,83.5619736330589,80.5267214346488,83.0807751137987,422399.720415842,0.0,1.0
2015-06-01,89.085,89.19,87.012,87.43,393793,82.4376347851722,82.534799870792,80.5193183805063,80.90612795945,425546.529766644,0.0,1.0
2015-06-02,87.52,88.6,87.24,88.6,310862,80.9894123185527,81.9888246277853,80.7303054235665,81.9888246277853,335928.382008615,0.0,1.0
2015-06-03,88.27,88.37,86.73,87.82,333514,81.6834486444087,81.7759868211895,80.2583607219845,81.2670268488951,360406.92782399,0.0,1.0
2015-06-04,88.16,89.56,87.63,88.0,224221,81.5816566499498,82.877191124881,81.0912043130116,81.4335955671006,242301.078106535,0.0,1.0
2015-06-05,87.67,88.045,86.64,87.26,287996,81.1282195837239,81.4752377466519,80.1750763628817,80.7488130589227,311218.580286278,0.0,1.0
2015-06-08,87.26,88.3899,86.958,87.29,313929,80.7488130589227,81.7944019183689,80.4693477650447,80.7765745119569,339242.689796702,0.0,1.0
2015-06-09,92.8,97.95,90.3201,91.6,1070841,85.8754280525788,90.6411441567898,83.5805738065918,84.7649699312092,1157188.3489088,0.0,1.0
2015-06-10,93.36,94.24,91.52,93.06,469408,86.3936418425512,87.2079777982222,84.6909393897846,86.1160273122089,507258.751284814,0.0,1.0
2015-06-11,93.13,94.1799,92.64,93.7,210512,86.1808040359554,87.152362353977,85.7273669697295,86.708271643606,227486.651804973,0.0,1.0
2015-06-12,93.1,93.76,92.49,92.93,187683,86.1530425829212,86.7637945496744,85.5885597045583,85.9957276823938,202816.833580569,0.0,1.0
2015-06-15,93.23,93.82,91.665,92.65,212471,86.2733422127362,86.8193174557429,84.8251197461168,85.7366207874076,229603.615925241,0.0,1.0
2015-06-16,92.81,94.45,92.48,93.28,475866,85.8846818702569,87.4023079694619,85.5793058868802,86.3196113011266,514237.492626668,0.0,1.0
2015-06-17,92.98,93.39,92.16,92.83,232630,86.0419967707842,86.4214032955855,85.2831837211817,85.903189505613,251388.138488024,0.0,1.0
2015-06-18,94.49,95.43,91.365,91.365,376726,87.4393232401742,88.3091821019137,84.5475052157744,84.5475052157744,407103.33086893,0.0,1.0
2015-06-19,95.83,97.3,93.96,94.64,427372,88.6793348090369,90.0396460077146,86.948870903236,87.5781305053454,461833.175093082,0.0,1.0
2015-06-22,96.38,96.76,95.44,96.08,252641,89.1882947813313,89.5399398530983,88.3184359195918,88.9106802509889,273012.727059076,0.0,1.0
2015-06-23,95.22,96.9799,94.76,96.66,328576,88.114851930674,89.7434313038393,87.6891763174824,89.4474016763175,355070.751802609,0.0,1.0
2015-06-24,96.96,98.22,95.75,95.96,635244,89.7250162066599,90.8909972340979,88.6053042676123,88.7996344388519,686466.950288811,0.0,1.0
2015-06-25,97.34,97.47,95.99,97.2,5171132,90.0766612784269,90.196960908242,88.8273958918862,89.9471078309338,5588106.63867881,0.0,1.0
2015-06-26,96.35,98.07,96.23,97.68,784658,89.160533328297,90.7521899689267,89.0494875161601,90.3912910794816,847928.960021218,0.0,1.0
2015-06-29,94.43,96.7,94.32,95.62,352117,87.3838003341058,89.4844169470298,87.2820083396469,88.4850046377972,380509.982203445,0.0,1.0
2015-06-30,95.74,96.47,94.4701,94.93,505193,88.5960504499342,89.271579140434,87.4209081429949,87.8464912180097,545929.277596098,0.0,1.0
2015-07-01,96.77,97.484,95.59,96.09,449466,89.5491936707764,90.2099162529913,88.457243184763,88.919934068667,485708.726534231,0.0,1.0
2015-07-02,96.41,97.45,95.65,97.0,244387,89.2160562343655,90.1784532728858,88.5127660908315,89.7620314773722,264093.165114872,0.0,1.0
2015-07-06,96.66,97.03,95.3,95.4,251950,89.4474016763175,89.7897929304065,88.1888824720987,88.2814206488795,272266.008219308,0.0,1.0
2015-07-07,97.88,98.56,96.7,97.32,392265,90.5763674330432,91.2056270351526,89.4844169470298,90.0581536430708,423895.319365536,0.0,1.0
2015-07-08,97.69,98.625,96.5,97.1,382933,90.4005448971597,91.2657768500601,89.2993405934682,89.854569654153,413810.832805891,0.0,1.0
2015-07-09,97.11,98.45,96.52,97.68,221201,89.8638234718311,91.1038350406938,89.3178482288244,90.3912910794816,239037.560167173,0.0,1.0
2015-07-10,97.92,98.92,97.04,97.95,226595,90.6133827037555,91.5387644715635,89.7990467480845,90.6411441567898,244866.505784696,0.0,1.0
2015-07-13,98.39,98.61,97.91,98.5,188630,91.0483121346253,91.251896123543,90.6041288860775,91.1501041290842,203840.195000627,0.0,1.0
2015-07-14,97.95,98.08,96.86,98.02,194474,90.6411441567898,90.7614437866048,89.6324780298791,90.7059208805363,210155.426403817,0.0,1.0
2015-07-15,98.3,98.75,97.37,98.24,317152,90.9650277755226,91.3814495710361,90.1044227314612,90.9095048694541,342725.576657154,0.0,1.0
2015-07-16,101.75,102.01,98.62,99.02,429166,94.15759487446,94.3981941340901,91.2611499412211,91.6313026483443,463771.834425273,0.0,1.0
2015-07-17,100.57,102.675,100.49,102.06,312828,93.0656443884466,95.0135730096824,92.991613847022,94.4444632224805,338052.910574438,0.0,1.0
2015-07-20,100.53,100.91,99.05,100.5,227529,93.0286291177343,93.3802741895013,91.6590641013785,93.0008676647001,245875.818948724,0.0,1.0
2015-07-21,99.45,101.08,99.34,101.08,196414,92.0292168085017,93.5375890900287,91.9274248140429,93.5375890900287,212251.85845758,0.0,1.0
2015-07-22,99.93,100.2,99.06,99.26,203050,92.4734000570495,92.7232531343577,91.6683179190566,91.8533942726182,219422.952843542,0.0,1.0
2015-07-23,98.31,99.73,98.16,99.73,171138,90.9742815932006,92.288323703488,90.8354743280294,92.288323703488,184937.726194229,0.0,1.0
2015-07-24,97.35,98.73,97.28,98.01,204982,90.085915096105,91.36294193568,90.0211383723585,90.6966670628583,221510.739816671,0.0,1.0
2015-07-27,97.89,98.55,95.71,97.05,243499,90.5856212507213,91.1963732174746,88.5682889968999,89.8083005657626,263133.56116449,0.0,1.0
2015-07-28,100.12,100.24,97.11,98.57,347788,92.6492225929331,92.76026840507,89.8638234718311,91.2148808528307,375831.912945333,0.0,1.0
2015-07-29,100.06,100.808,99.83,100.12,261634,92.5936996868646,93.2858852491849,92.3808618802687,92.6492225929331,282730.878326852,0.0,1.0
2015-07-30,100.42,101.85,99.27,99.72,285697,93.1304211121932,94.4566161150854,92.0639006553218,92.4812347471411,308059.304332339,0.22,1.0
2015-07-31,102.215,102.3,100.05,100.77,407686,94.7951204340055,94.8739502069046,92.7872797478085,93.4550142947193,439596.725012982,0.0,1.0
2015-08-03,104.04,104.17,101.5401,102.57,516549,96.4876420286057,96.6082052106868,94.1692120371859,95.1243506619962,556980.736912061,0.0,1.0
2015-08-04,104.71,104.85,102.84,103.58,328023,97.1090061208699,97.2388433938803,95.3747511170877,96.0610338458571,353698.278893397,0.0,1.0
2015-08-05,105.68,106.47,104.5101,105.11,380157,98.0085929410135,98.7412461244295,96.9236170431928,97.4799697580425,409912.953083403,0.0,1.0
2015-08-06,104.21,105.75,103.76,105.34,224370,96.645301574404,98.0735115775187,96.2279674825848,97.6932738494168,241932.068285795,0.0,1.0
2015-08-07,102.87,104.8,102.53,103.59,292397,95.4025733898757,97.1924729392337,95.0872542982789,96.0703079367864,315283.732096812,0.0,1.0
2015-08-10,102.99,103.966,102.38,103.75,238094,95.5138624810275,96.4190137557287,94.9481429343392,96.2186933916555,256730.284202158,0.0,1.0
2015-08-11,103.07,104.29,101.99,102.33,237329,95.588055208462,96.7194943018386,94.5864533880958,94.9017724796926,255905.405509647,0.0,1.0
2015-08-12,103.83,104.76,102.025,102.99,237497,96.29288611909,97.1553765755164,94.6189127063485,95.5138624810275,256086.555340159,0.0,1.0
2015-08-13,105.01,105.85,103.01,104.05,294736,97.3872288487493,98.1662524868119,95.5324106628861,96.496916119535,317805.812177574,0.0,1.0
2015-08-14,106.61,106.87,104.39,104.48,249799,98.8710833974399,99.1122097616021,96.8122352111317,96.8957020294956,269351.467333972,0.0,1.0
2015-08-17,107.91,108.14,106.09,106.93,284849,100.076715218251,100.290019309625,98.3888306691155,99.167854307178,307144.928997373,0.0,1.0
2015-08-18,107.62,109.24,107.26,108.31,394637,99.8077665813009,101.31016931185,99.4738993078455,100.447678855424,425526.34323707,0.0,1.0
2015-08-19,107.07,108.0,106.4,107.2,449270,99.2976915801885,100.160182036615,98.6763274879243,99.4182547622696,484435.621155944,0.0,1.0
2015-08-20,106.51,108.0,105.83,106.11,287040,98.7783424881468,100.160182036615,98.1477043049533,98.4073788509741,309507.424703635,0.0,1.0
2015-08-21,104.91,105.82,103.541,104.47,607030,97.2944879394562,98.1384302140239,96.0248648912328,96.8864279385663,654543.938189269,0.0,1.0
2015-08-24,102.52,105.27,99.01,101.06,538886,95.0779802073496,97.6283552129116,91.8227742911596,93.7239629316694,581066.116460574,0.0,1.0
2015-08-25,102.12,106.0,101.83,105.48,254809,94.707016570177,98.3053638507516,94.4380679332268,97.8231111224272,274753.614065317,0.0,1.0
2015-08-26,105.91,106.205,101.57,102.99,355610,98.2218970323878,98.4954827148026,94.1969415690646,95.5138624810275,383444.590645415,0.0,1.0
2015-08-27,105.69,107.6,103.53,106.71,487780,98.0178670319428,99.7892183994422,96.0146633912105,98.9638243067331,525959.906709655,0.0,1.0
2015-08-28,106.08,106.15,104.04,105.06,267674,98.3795565781862,98.4444752146914,96.4876420286057,97.4335993033959,288625.593645906,0.0,1.0
2015-08-31,105.86,106.28,104.87,106.08,198176,98.1755265777412,98.5650383967725,97.2573915757389,98.3795565781862,213687.790545108,0.0,1.0
2015-09-01,104.91,105.25,103.6,104.21,325793,97.2944879394562,97.6098070310529,96.0795820277157,96.645301574404,351293.730547908,0.0,1.0
2015-09-02,104.8,106.92,104.14,105.76,447666,97.1924729392337,99.1585802162487,96.5803829378988,98.0827856684481,482706.071583674,0.0,1.0
2015-09-03,105.32,105.58,104.08,104.93,384889,97.6747256675581,97.9158520317204,96.5247383923229,97.3130361213148,415015.339976162,0.0,1.0
2015-09-04,105.55,106.22,103.76,103.95,293065,97.8880297589324,98.5093938511966,96.2279674825848,96.4041752102418,316004.018327658,0.0,1.0
2015-09-08,108.49,109.91,106.57,107.38,490300,100.614612492151,101.931533404114,98.8339870337227,99.5851883989973,528677.154167339,0.0,1.0
2015-09-09,108.17,114.9,107.46,112.0,748721,100.317841582413,106.559304777843,99.6593811264318,103.869818408341,807325.489588668,0.0,1.0
2015-09-10,108.42,110.86,107.6,108.23,443126,100.549693855646,102.812572042399,99.7892183994422,100.373486127989,477810.713068643,0.0,1.0
2015-09-11,110.21,110.5,107.92,109.44,419761,102.209756131994,102.478704768944,100.08598930918,101.495651130436,452616.869081042,0.0,1.0
2015-09-14,109.09,110.4999,108.72,110.19,230396,101.17105794791,102.478612028035,100.827916583526,102.191207950135,248429.740182619,0.0,1.0
2015-09-15,110.32,111.165,109.038,109.28,301098,102.311771132216,103.095431815743,101.122832675078,101.347265675567,324665.783735422,0.0,1.0
2015-09-16,111.56,111.76,110.328,110.73,222206,103.461758407451,103.647240226038,102.31919040496,102.692008860318,239598.685945152,0.0,1.0
2015-09-17,112.2,113.19,110.9,111.47,211589,104.055300226928,104.97343522893,102.849668406117,103.378291589088,228150.663620462,0.0,1.0
2015-09-18,110.54,112.03,110.06,110.89,426239,102.515801132661,103.897640681129,102.070644768054,102.840394315187,459601.920283769,0.0,1.0
2015-09-21,110.84,111.89,109.56,111.45,302522,102.794023860541,103.767803408119,101.606940221588,103.359743407229,326201.244203571,0.0,1.0
2015-09-22,109.02,109.94,108.01,109.81,228179,101.106139311405,101.959355676902,100.169456127544,101.838792494821,246039.209383539,0.0,1.0
2015-09-23,107.9,109.43,106.6404,109.34,383262,100.067441127322,101.486377039507,98.899276633865,101.402910221143,413260.990129475,0.0,1.0
2015-09-24,106.66,107.74,105.92,107.33,340552,98.9174538520865,99.9190556724527,98.2311711233171,99.5388179443507,367207.958812961,0.0,1.0
2015-09-25,106.42,108.49,105.96,107.37,323658,98.6948756697829,100.614612492151,98.2682674870344,99.575914308068,348991.618118483,0.0,1.0
2015-09-28,104.07,106.685,102.9,106.2,380673,96.5154643013936,98.9406390794098,95.4303956626636,98.490845669338,410469.341848547,0.0,1.0
2015-09-29,102.99,105.25,102.59,103.87,370681,95.5138624810275,97.6098070310529,95.1428988438548,96.3299824828073,399695.240024276,0.0,1.0
2015-09-30,102.92,104.97,102.58,104.06,495049,95.4489438445222,97.3501324850321,95.1336247529255,96.5061902104643,533797.871697708,0.0,1.0
2015-10-01,103.42,103.82,101.36,103.31,411894,95.9126483909881,96.2836120281607,94.0021856595489,95.8106333907656,444134.096958191,0.0,1.0
2015-10-02,104.15,104.15,101.54,102.86,241940,96.5896570288281,96.5896570288281,94.1691192962766,95.3932992989464,260877.321393526,0.0,1.0
2015-10-05,104.16,104.75,102.95,104.46,334790,96.5989311197575,97.1461024845871,95.4767661173102,96.8771538476369,360994.950935514,0.0,1.0
2015-10-06,103.09,104.62,101.925,104.16,323791,95.6066033903206,97.025539302506,94.5261717970553,96.5989311197575,349135.028400972,0.0,1.0
2015-10-07,105.04,105.88,103.02,103.53,467656,97.4150511215373,98.1940747595998,95.5416847538154,96.0146633912105,504260.744869019,0.0,1.0
2015-10-08,105.98,106.988,105.37,105.78,341506,98.286815668893,99.2216440345681,97.7210961222047,98.1013338503067,368236.631064798,0.0,1.0
2015-10-09,107.14,107.24,105.27,106.07,305693,99.3626102166937,99.4553511259868,97.6283552129116,98.3702824872568,329620.447254489,0.0,1.0
2015-10-12,107.67,108.0,107.0,107.54,349342,99.8541370359474,100.160182036615,99.2327729436833,99.7335738538663,376685.97673083,0.0,1.0
2015-10-13,106.42,108.09,106.26,107.36,267008,98.6948756697829,100.243648854979,98.5464902149139,99.5666402171386,287907.463960662,0.0,1.0
2015-10-14,104.48,106.95,103.3146,106.49,403555,96.8957020294956,99.1864024890367,95.8148994725931,98.7597943062881,435142.380073424,0.0,1.0
2015-10-15,104.85,105.4,103.29,104.64,267651,97.2388433938803,97.7489183949927,95.792085208907,97.0440874843646,288600.793371491,0.0,1.0
2015-10-16,106.67,106.8,104.012,105.29,347962,98.9267279430158,99.0472911250969,96.4616745740036,97.6469033947702,375197.960265909,0.0,1.0
2015-10-19,108.48,108.63,106.9,106.92,299384,100.605338401222,100.744449765162,99.1400320343901,99.1585802162487,322817.624155077,0.0,1.0
2015-10-20,106.97,108.674,106.5,108.29,308623,99.2049506708953,100.785255765251,98.7690683972175,100.429130673565,332779.786560445,0.0,1.0
2015-10-21,108.79,109.45,106.56,107.0,223502,100.892835220031,101.504925221366,98.8247129427934,99.2327729436833,240996.127494815,0.0,1.0
2015-10-22,110.04,110.42,108.76,109.72,294912,102.052096586195,102.404512041509,100.865012947243,101.755325676457,317995.588190492,0.0,1.0
2015-10-23,108.83,111.09,107.6,111.09,345438,100.929931583748,103.025876133774,99.7892183994422,103.025876133774,372476.399717024,0.0,1.0
2015-10-26,107.82,110.2099,107.58,109.01,208204,99.9932483998872,102.209663391084,99.7706702175836,101.096865220476,224500.710190202,0.0,1.0
2015-10-27,107.0,108.02,106.24,107.03,338273,99.2327729436833,100.178730218474,98.5279420330552,99.2605952164712,364750.57510024,0.0,1.0
2015-10-28,107.38,107.79,105.82,106.35,427478,99.5851883989973,99.9654261270992,98.1384302140239,98.6299570332777,460937.900283795,0.0,1.0
2015-10-29,106.59,107.48,106.42,107.0,220144,99.0565652160263,99.883662908514,98.8985802635286,99.4375877485206,236886.357898907,0.22,1.0
2015-10-30,106.22,107.38,105.91,106.6,241793,98.7127156135314,99.7907305835153,98.4246254060357,99.0658584485261,260181.804343749,0.0,1.0
2015-11-02,109.29,109.4,105.29,105.91,241827,101.565737990989,101.667963548487,97.8484449910442,98.4246254060357,260218.390106562,0.0,1.0
2015-11-03,111.45,111.68,108.76,109.45,365899,103.573076210959,103.786820558456,101.073196668496,101.714429710987,393726.294919926,0.0,1.0
2015-11-04,111.26,112.5476,110.91,111.74,290739,103.396504793462,104.593101410144,103.071241655967,103.842579953455,312850.238067674,0.0,1.0
2015-11-05,112.47,112.78,110.8,111.27,269376,104.520985925945,104.809076133441,102.969016098468,103.405798025962,289862.542451195,0.0,1.0
2015-11-06,114.66,114.7,111.61,111.98,322390,106.556203843415,106.593376773414,103.721767930957,104.065617533452,346908.355090433,0.0,1.0
2015-11-09,112.82,115.4999,111.63,115.19,271485,104.84624906344,107.336742441078,103.740354395957,107.048745165907,292131.935797409,0.0,1.0
2015-11-10,115.51,115.56,112.422,112.57,332966,107.346128605903,107.392594768402,104.476378409946,104.613918250944,358288.679428771,0.0,1.0
2015-11-11,113.77,115.61,113.76,115.61,295738,105.729106150927,107.439060930902,105.719812918427,107.439060930902,318229.421252939,0.0,1.0
2015-11-12,112.06,115.31,111.8,113.68,254035,104.139963393451,107.160263955906,103.898339348454,105.645467058428,273354.831059891,0.0,1.0
2015-11-13,110.81,112.245,110.78,111.38,241392,102.978309330968,104.311888194698,102.950429633468,103.50802358346,259750.307552933,0.0,1.0
2015-11-16,112.88,113.095,109.79,111.55,453783,104.902008458439,105.101812957186,102.030399615982,103.666008535958,488294.035478777,0.0,1.0
2015-11-17,114.0,114.71,113.6,113.64,310377,105.942850498424,106.602670005914,105.571121198429,105.608294128429,333981.744247351,0.0,1.0
2015-11-18,114.52,115.73,112.8,113.99,325656,106.426098588417,107.5505797209,104.82766259844,105.933557265924,350422.740424114,0.0,1.0
2015-11-19,114.63,116.67,114.085,114.52,224409,106.528324145915,108.424143575887,106.021842974673,106.426098588417,241475.719028163,0.0,1.0
2015-11-20,114.54,116.1,113.9,115.31,293684,106.444685053416,107.894429323395,105.849918173425,107.160263955906,316019.210758334,0.0,1.0
2015-11-23,115.77,117.0,114.45,116.14,232863,107.587752650899,108.730820248382,106.361045960918,107.931602253394,250572.66134627,0.0,1.0
2015-11-24,116.08,116.2278,114.38,115.0,385576,107.875842858395,108.013196834743,106.295993333419,106.87217374841,414899.767121652,0.0,1.0
2015-11-25,117.79,117.9299,116.1,116.51,140507,109.464985615871,109.594997938544,107.894429323395,108.275451855889,151192.816925748,0.0,1.0
2015-11-27,118.38,118.91,116.815,117.3,87875,110.013286333363,110.505827655856,108.558895447135,109.009617223378,94558.0560922236,0.0,1.0
2015-11-30,116.27,119.11,115.98,118.8,421321,108.052414275892,110.691692305853,107.782910533396,110.403602098357,453363.240407759,0.0,1.0
2015-12-01,117.98,118.31,116.28,117.02,282122,109.641557033369,109.948233705864,108.061707508392,108.749406713382,303577.899298438,0.0,1.0
2015-12-02,119.59,120.0,117.3,117.36,216435,111.137767465847,111.518789998341,109.009617223378,109.065376618377,232895.281596817,0.0,1.0
2015-12-03,117.62,121.05,117.55,119.46,289319,109.307000663374,112.494579410826,109.241948035875,111.016955443348,311322.244444335,0.0,1.0
2015-12-04,119.79,119.85,117.62,118.13,435437,111.323632115844,111.379391510843,109.307000663374,109.780955520867,468552.788285968,0.0,1.0
2015-12-07,120.01,121.63,118.75,120.33,667344,111.528083230841,113.033586895818,110.357135935858,111.825466670836,718096.744066101,0.0,1.0
2015-12-08,125.49,126.9,118.29,120.75,1050826,116.620774640765,117.931120423245,109.929647240865,112.21578243583,1130743.25861925,0.0,1.0
2015-12-09,125.37,127.0673,124.01,124.68,506693,116.509255850767,118.086596202968,115.245376230785,115.868022808276,545227.938725881,0.0,1.0
2015-12-10,126.35,127.91,125.3,125.47,511067,117.419992635753,118.869736905731,116.444203223268,116.602188175765,549934.589506508,0.0,1.0
2015-12-11,125.32,126.79,123.805,124.69,527507,116.462789688267,117.828894865747,115.054864964538,115.877316040776,567624.88187813,0.0,1.0
2015-12-14,128.72,129.0,123.0,123.68,616043,119.62248873822,119.882699248216,114.306759748299,114.93869955829,662894.208241499,0.0,1.0
2015-12-15,126.87,129.53,126.32,128.25,498897,117.903240725746,120.375240570709,117.392112938253,119.185706810727,536839.038523379,0.0,1.0
2015-12-16,124.5,125.5,123.18,124.49,773500,115.700744623279,116.630067873265,114.474037933297,115.691451390779,832326.103981048,0.0,1.0
2015-12-17,124.3,125.89,123.51,125.41,441777,115.514879973281,116.992503940759,114.780714605792,116.546428780766,475374.956998627,0.0,1.0
2015-12-18,118.14,125.12,118.04,123.57,1052934,109.790248753367,116.27692503827,109.697316428368,114.836474000791,1133011.57591361,0.0,1.0
2015-12-21,118.03,120.18,117.02,118.7,411428,109.688023195868,111.686068183338,108.749406713382,110.310669773359,442717.85948121,0.0,1.0
2015-12-22,119.82,120.05,117.55,118.73,310167,111.351511813343,111.56525616084,109.241948035875,110.338549470858,333755.773359394,0.0,1.0
2015-12-23,120.51,121.49,119.55,120.93,184755,111.992744855834,112.90348164082,111.100594535847,112.383060620828,198805.959070483,0.0,1.0
2015-12-24,121.07,121.86,120.55,120.9,99853,112.513165875826,113.247331243315,112.029917785833,112.355180923328,107447.005120646,0.0,1.0
2015-12-28,121.48,121.7725,120.58,121.0,165548,112.89418840832,113.166015458941,112.057797483333,112.448113248327,178138.231237046,0.0,1.0
2015-12-29,122.91,123.7375,121.92,122.35,161899,114.223120655801,114.992135645164,113.303090638314,113.702699635808,174211.718045802,0.0,1.0
2015-12-30,123.09,123.8399,122.76,122.93,218627,114.390398840798,115.087298345963,114.083722168303,114.2417071208,235253.987246368,0.0,1.0
2015-12-31,120.45,122.3712,120.42,122.32,374744,111.936985460835,113.722401288708,111.909105763335,113.674819938309,403243.973510373,0.0,1.0
2016-01-04,115.59,119.87,114.42,118.29,493174,107.420474465902,111.397977975843,106.333166263418,109.929647240865,530680.793800582,0.0,1.0
2016-01-05,116.94,117.85,115.15,115.15,445477,108.675060853383,109.520745010871,107.011572235908,107.011572235908,479356.348834088,0.0,1.0
2016-01-06,117.93,118.79,116.0,116.0,353765,109.595090870869,110.394308865858,107.801496998396,107.801496998396,380669.481803307,0.0,1.0
2016-01-07,116.96,118.48,116.19,116.28,391951,108.693647318383,110.106218658362,107.978068415894,108.061707508392,421759.597648968,0.0,1.0
2016-01-08,116.2,117.97,116.05,117.67,326336,107.987361648393,109.632263800869,107.847963160895,109.353466825873,351154.455680363,0.0,1.0
2016-01-11,117.59,118.09,116.57,117.15,355520,109.279120965874,109.743782590867,108.331211250888,108.87021873588,382557.952795531,0.0,1.0
2016-01-12,119.18,119.4,117.7,118.43,388995,110.756744933352,110.961196048349,109.381346523373,110.059752495863,418578.788387989,0.0,1.0
2016-01-13,115.93,119.88,115.74,119.88,327730,107.736444370897,111.407271208343,107.5598729534,111.407271208343,352654.471955669,0.0,1.0
2016-01-14,115.87,116.83,114.5,115.27,274999,107.680684975898,108.572835295885,106.407512123417,107.123091025906,295913.18198925,0.0,1.0
2016-01-15,116.73,116.86,112.55,113.71,557861,108.479902970886,108.600714993384,104.595331785944,105.673346755928,600287.359654781,0.0,1.0
2016-01-19,115.93,118.18,114.98,117.96,291862,107.736444370897,109.827421683366,106.85358728341,109.622970568369,314058.644292331,0.0,1.0
2016-01-20,115.53,116.82,112.35,114.67,301795,107.364715070903,108.563542063385,104.409467135947,106.565497075915,324747.067292774,0.0,1.0
2016-01-21,115.22,116.875,113.4,116.3,502210,107.076624863407,108.614654842134,105.385256548432,108.080293973392,540403.998293889,0.0,1.0
2016-01-22,117.91,118.92,115.21,115.95,375763,109.57650440587,110.515120888356,107.067331630907,107.755030835897,404340.470342897,0.0,1.0
2016-01-25,115.55,117.9,115.15,117.42,228737,107.383301535902,109.56721117337,107.011572235908,109.121136013377,246132.871423806,0.0,1.0
2016-01-26,117.98,118.9399,115.5,115.9,344363,109.641557033369,110.533614421031,107.336835373403,107.708564673398,370552.442333841,0.0,1.0
2016-01-27,116.37,118.9,115.98,117.42,272278,108.145346600891,110.496534423356,107.782910533396,109.121136013377,292985.244912414,0.0,1.0
2016-01-28,116.83,117.54,115.42,117.03,255325,108.777286410882,109.438348409955,107.464473145117,108.963501058508,274226.547969999,0.22,1.0
2016-01-29,120.74,120.83,116.72,117.04,445913,112.417782771975,112.501579363407,108.674868354687,108.972811790889,478923.656848904,0.0,1.0
2016-02-01,122.18,123.29,119.6,120.03,334853,113.758528234884,114.79201952921,111.356359280505,111.756720772902,359641.955419165,0.0,1.0
2016-02-02,121.8,121.95,119.07,121.21,292211,113.404720404394,113.544381390114,110.862890464296,112.855387193897,313843.195178152,0.0,1.0
2016-02-03,120.26,123.75,119.47,123.3,375360,111.970867617672,115.22031321875,111.235319759548,114.801330261591,403147.662962965,0.0,1.0
2016-02-04,119.32,120.41,118.73,119.83,258779,111.095658773829,112.110528603392,110.546325563331,111.570506125276,277936.245401462,0.0,1.0
2016-02-05,113.69,119.47,113.64,119.18,293902,105.853716443149,111.235319759548,105.807162781243,110.96530852049,315659.378836694,0.0,1.0
2016-02-08,112.24,112.99,109.39,112.58,372510,104.503660247859,105.201965176457,101.850101519185,104.820225148824,400086.679268792,0.0,1.0
2016-02-09,112.32,113.65,110.2,111.34,402121,104.578146106909,105.816473513624,102.604270842071,103.665694333541,431889.76283656,0.0,1.0
2016-02-10,113.24,115.79,113.11,113.33,293649,105.43473348599,107.808970243225,105.313693965033,105.518530077422,315387.649407001,0.0,1.0
2016-02-11,112.06,113.13,110.53,111.92,298850,104.336067064995,105.332315429796,102.911525010654,104.205716811657,320973.676141524,0.0,1.0
2016-02-12,113.77,114.52,112.13,113.05,318887,105.9282023022,106.626507230798,104.401242191664,105.257829570745,342494.002555602,0.0,1.0
2016-02-16,116.83,118.0,114.11,114.98,370333,108.777286410882,109.866642099495,106.244767203164,107.054800920339,397748.51733819,0.0,1.0
2016-02-17,105.02,116.28,104.29,116.28,1562531,97.7813114685508,108.265196129909,97.101628004715,108.265196129909,1678204.17987315,0.0,1.0
2016-02-18,104.95,106.76,103.99,104.94,618913,97.7161363418816,99.4013789028993,96.8223060332756,97.7068256095003,664730.737231984,0.0,1.0
2016-02-19,107.17,107.36,104.53,104.84,386417,99.7831189305331,99.9600228457781,97.3250855818665,97.6137182856872,415023.205666986,0.0,1.0
2016-02-22,106.71,108.91,106.5,107.19,467831,99.3548252409927,101.403186364882,99.1592998609852,99.8017403952958,502464.232501137,0.0,1.0
2016-02-23,108.33,108.925,106.02,107.43,352164,100.863163886765,101.417152463454,98.7123847066821,100.025197972447,378234.477780505,0.0,1.0
2016-02-24,109.37,109.66,107.075,107.91,348497,101.831480054422,102.10149129348,99.6946669729107,100.47211312675,374296.012094001,0.0,1.0
2016-02-25,110.5,111.05,109.455,110.07,375107,102.88359281351,103.395683094483,101.910621279663,102.483231321114,402875.933533273,0.0,1.0
2016-02-26,106.89,110.95,106.79,110.22,422773,99.5224184238564,103.30257577067,99.4293111000432,102.622892306834,454070.617310959,0.0,1.0
2016-02-29,105.57,107.4599,105.35,106.83,590403,98.293401749523,100.053037062267,98.0885656371341,99.4665540295685,634110.159996599,0.0,1.0
2016-03-01,105.0,106.505,104.23,106.12,655189,97.7626900037882,99.1639552271758,97.0457636104271,98.8054920304953,703692.226526646,0.0,1.0
2016-03-02,105.89,107.26,104.855,105.0,514083,98.591345185725,99.866915521965,97.6276843842591,97.7626900037882,552140.238754769,0.0,1.0
2016-03-03,102.49,105.75,101.08,105.09,933865,95.4256961760786,98.4609949323867,94.1128829103134,97.84648659522,1002998.4342309,0.0,1.0
2016-03-04,105.81,106.56,102.3,102.73,539160,98.5168593266745,99.215164255273,95.2487922608336,95.6491537532301,579073.673175384,0.0,1.0
2016-03-07,102.36,106.1525,101.9391,106.02,795872,95.3046566551215,98.8357519107345,94.912767929192,98.7123847066821,854789.899876547,0.0,1.0
2016-03-08,104.61,105.66,98.8,100.0,914921,97.399571440917,98.3771983409548,91.990035927374,93.1073238131316,982652.021914265,0.0,1.0
2016-03-09,105.75,107.28,102.12,107.15,803992,98.4609949323867,99.8855369867276,95.08119907797,99.7644974657705,863511.018331521,0.0,1.0
2016-03-10,105.62,107.19,104.57,105.9,476012,98.3399554114296,99.8017403952958,97.3623285113917,98.6006559181064,511250.866747461,0.0,1.0
2016-03-11,105.04,106.6616,103.87,106.58,452314,97.7999329333134,99.3097612962672,96.7105772446998,99.2337857200357,485798.518823078,0.0,1.0
2016-03-14,106.35,107.79,105.25,105.25,547783,99.0196388752655,100.360384338175,97.995458313321,97.995458313321,588335.028401645,0.0,1.0
2016-03-15,107.2,107.8499,105.5,105.65,616195,99.8110511276771,100.416155625139,98.2282266228538,98.3678876085735,661811.525414173,0.0,1.0
2016-03-16,107.25,109.36,107.23,107.31,489704,99.8576047895836,101.822169322041,99.838983324821,99.9134691838715,525956.476831883,0.0,1.0
2016-03-17,108.2,108.71,106.28,106.99,375770,100.742124365808,101.216971717255,98.9544637485963,99.6155257476695,403588.015003181,0.0,1.0
2016-03-18,109.91,110.85,108.305,108.59,561664,102.334259603013,103.209468446856,100.839887055812,101.10524292868,603243.630036313,0.0,1.0
2016-03-21,109.36,110.14,108.5,109.5,377945,101.822169322041,102.548406447783,101.021446337248,101.952519575379,405924.028875046,0.0,1.0
2016-03-22,112.0,112.37,108.62,108.98,738235,104.280202670707,104.624699768816,101.133175125824,101.468361491551,792886.069286726,0.0,1.0
2016-03-23,109.08,111.98,109.05,111.85,369715,101.561468815364,104.261581205945,101.53353661822,104.140541684988,397084.767189771,0.0,1.0
2016-03-24,109.43,109.82,108.37,108.84,215402,101.88734444871,102.250463011581,100.900406816291,101.338011238212,231348.073576163,0.0,1.0
2016-03-28,108.24,109.26,107.48,109.11,313578,100.779367295334,101.729061998228,100.071751634354,101.589401012508,336791.98064951,0.0,1.0
2016-03-29,110.32,110.39,107.78,107.78,345553,102.715999630647,102.781174757316,100.351073605793,100.351073605793,371134.069639389,0.0,1.0
2016-03-30,114.03,114.95,111.94,112.77,526019,106.170281344114,107.026868723195,104.22433827642,104.997129064069,564959.853271834,0.0,1.0
2016-03-31,113.32,114.68,112.8,113.78,531780,105.509219345041,106.775478948899,105.025061261212,105.937513034581,571147.336451526,0.0,1.0
2016-04-01,114.21,114.61,112.7501,113.09,340962,106.337874526978,106.71030382223,104.97860070663,105.295072500271,366203.200818355,0.0,1.0
2016-04-04,111.17,114.54,110.51,114.54,383808,103.507411883058,106.645128695561,102.892903545892,106.645128695561,412221.063050112,0.0,1.0
2016-04-05,110.5,111.11,109.64,110.52,253623,102.88359281351,103.451547488771,102.082869828717,102.902214278273,272398.549988428,0.0,1.0
2016-04-06,111.97,112.2,109.48,110.72,320739,104.252270473563,104.466417318334,101.933898110616,103.088428925899,344483.104942133,0.0,1.0
2016-04-07,110.31,112.47,109.96,111.48,342697,102.706688898265,104.717807092629,102.380813264919,103.796044586879,368066.641769021,0.0,1.0
2016-04-08,109.38,111.355,107.81,110.77,433606,101.840790786803,103.679660432113,100.379005802937,103.134982587806,465705.577436914,0.0,1.0
2016-04-11,106.42,109.65,106.37,109.65,353120,99.0848140019346,102.092180561099,99.0382603400281,102.092180561099,379261.249854759,0.0,1.0
2016-04-12,105.98,106.62,105.17,106.25,509903,98.6751417771569,99.2710286495609,97.9209724542705,98.9265315514523,547650.796003316,0.0,1.0
2016-04-13,109.04,109.11,105.6545,106.25,509116,101.524225885839,101.589401012508,98.3720774381451,98.9265315514523,546805.534891976,0.0,1.0
2016-04-14,108.52,109.99,108.17,108.88,309372,101.04006780201,102.408745462063,100.714192168664,101.375254167738,332274.613134534,0.0,1.0
2016-04-15,112.14,112.8,108.3,108.54,627591,104.410552924046,105.025061261212,100.835231689622,101.058689266773,674051.164073395,0.0,1.0
2016-04-18,111.14,112.15,110.89,111.98,293267,103.479479685914,104.419863656427,103.246711376382,104.261581205945,314977.370189046,0.0,1.0
2016-04-19,110.64,111.54,110.1021,111.34,224839,103.013943066849,103.851908981167,102.513118772058,103.665694333541,241483.688706655,0.0,1.0
2016-04-20,112.75,113.35,110.2,110.34,493478,104.978507599306,105.537151542185,102.604270842071,102.734621095409,530009.863660586,0.0,1.0
2016-04-21,112.57,113.677,111.45,113.05,500678,104.810914416442,105.841612491054,103.768112389735,105.257829570745,537742.875098497,0.0,1.0
2016-04-22,110.25,112.44,109.42,112.22,464800,102.650824503978,104.689874895485,101.878033716329,104.485038783096,499208.849491649,0.0,1.0
2016-04-25,112.44,113.17,110.3,110.76,287506,104.689874895485,105.369558359321,102.697378165884,103.125671855425,308789.887009352,0.0,1.0
2016-04-26,112.11,113.15,111.39,112.87,277565,104.382620726902,105.350936894558,103.712247995447,105.090236387882,298112.961078205,0.0,1.0
2016-04-27,112.6,112.92,111.29,112.17,221161,104.838846613586,105.136790049788,103.619140671634,104.43848512119,237533.408697124,0.0,1.0
2016-04-28,111.54,113.06,111.305,112.82,310221,104.056745093556,105.474767798794,103.837511320049,105.250869476914,332530.585200313,0.22,1.0
2016-04-29,112.0,112.23,109.0,111.38,399108,104.485883543825,104.70045276896,101.68715452033,103.907479545636,427809.905835282,0.0,1.0
2016-05-02,114.47,114.64,111.84,111.84,450717,106.790170439836,106.948765084501,104.336617995905,104.336617995905,483130.374055045,0.0,1.0
2016-05-03,113.42,114.53,111.6939,113.59,407632,105.810615281613,106.846145020306,104.200319892461,105.969209926278,436946.910448919,0.0,1.0
2016-05-04,113.81,113.93,112.34,112.98,352710,106.174450054667,106.286399215607,104.803072833155,105.400135024834,378075.187385776,0.0,1.0
2016-05-05,112.12,114.11,110.63,113.37,411119,104.597832704765,106.454322957017,103.207797289762,105.763969797888,440684.67852585,0.0,1.0
2016-05-06,111.52,112.38,109.82,112.04,380070,104.038086900066,104.840389220135,102.452140453419,104.523199930805,407402.785488678,0.0,1.0
2016-05-09,117.25,117.32,111.85,111.99,462076,109.383659334942,109.448963012157,104.34594709265,104.47655444708,495306.258077371,0.0,1.0
2016-05-10,118.18,118.19,115.92,117.79,427429,110.251265332226,110.260594428971,108.142889467859,109.887430559171,458167.614383244,0.0,1.0
2016-05-11,114.48,118.01,114.36,117.09,247957,106.799499536581,110.092670687561,106.687550375641,109.234393787022,265788.861213504,0.0,1.0
2016-05-12,116.41,116.57,114.2,114.86,240779,108.600015208363,108.749280756283,106.538284827722,107.154005212891,258094.654372033,0.0,1.0
2016-05-13,116.15,117.09,114.97,115.75,309135,108.357458692994,109.234393787022,107.256625277086,107.984294823194,331366.485363333,0.0,1.0
2016-05-16,115.85,117.05,115.11,117.05,393405,108.077585790644,109.197077400042,107.387232631515,109.197077400042,421696.773818438,0.0,1.0
2016-05-17,114.98,117.09,114.61,115.36,637886,107.265954373831,109.234393787022,106.920777794266,107.62046005014,683759.658021495,0.0,1.0
2016-05-18,112.26,115.43,111.85,114.64,472086,104.728440059195,107.685763727355,104.34594709265,106.948765084501,506036.128582123,0.0,1.0
2016-05-19,113.9,114.6,112.49,112.49,384789,106.258411925372,106.911448697521,104.943009284329,104.943009284329,412461.153012348,0.0,1.0
2016-05-20,116.42,116.43,113.1701,113.71,336186,108.609344305108,108.618673401853,105.577481153956,106.081159087218,360362.861689418,0.0,1.0
2016-05-23,116.0,117.4992,115.824,116.91,287735,108.217522241819,109.616140425827,108.053330139107,109.066470045613,308427.501467058,0.0,1.0
2016-05-24,119.97,120.17,115.495,115.95,442537,111.921173649578,112.107755584477,107.746402856197,108.170876758094,474362.108247961,0.0,1.0
2016-05-25,117.66,119.66,117.57,119.58,255008,109.766152301486,111.631971650483,109.682190430781,111.557338876523,273346.934832786,0.0,1.0
2016-05-26,119.63,119.78,116.845,117.29,223039,111.603984360248,111.743920811423,109.00583091677,109.420975721922,239078.879871101,0.0,1.0
2016-05-27,119.97,120.14,119.04,119.95,211425,111.921173649578,112.079768294242,111.053567652294,111.902515456088,226629.657489261,0.0,1.0
2016-05-31,120.21,120.62,119.35,120.62,401549,112.145071971457,112.527564938002,111.342769651389,112.527564938002,430426.450680647,0.0,1.0
2016-06-01,123.54,123.67,120.05,120.33,473167,115.251661187537,115.372939445222,111.995806423538,112.257021132397,507194.868843428,0.0,1.0
2016-06-02,124.6,124.66,122.75,123.76,337373,116.240545442505,116.296520022975,114.514662544683,115.456901315927,361635.224955067,0.0,1.0
2016-06-03,125.0,126.21,123.65,125.26,350524,116.613709312305,117.742530018448,115.354281251732,116.856265827674,375731.980899922,0.0,1.0
2016-06-06,123.77,125.71,123.5,125.32,673077,115.466230412672,117.276075181199,115.214344800557,116.912240408144,721481.423549247,0.0,1.0
2016-06-07,119.72,121.25,116.245,121.25,1153233,111.687946230953,113.115298032936,108.446085112071,113.115298032936,1236167.90727357,0.0,1.0
2016-06-08,119.52,119.86,117.62,119.5,517470,111.501364296053,111.818553585383,109.728835914506,111.482706102563,554683.925084398,0.0,1.0
2016-06-09,119.32,119.92,118.18,119.74,354217,111.314782361154,111.874528165853,110.251265332226,111.706604424443,379690.563494732,0.0,1.0
2016-06-10,119.63,119.9301,118.04,118.17,340098,111.603984360248,111.883950553565,110.120657977796,110.241936235481,364556.193698868,0.0,1.0
2016-06-13,118.72,119.78,117.9,118.47,355232,110.755036556455,111.743920811423,109.990050623366,110.52180913783,380778.557357102,0.0,1.0
2016-06-14,117.67,118.94,117.09,118.94,243019,109.775481398231,110.960276684844,109.234393787022,110.960276684844,260495.744275195,0.0,1.0
2016-06-15,117.73,118.14,116.92,117.71,256266,109.831455978701,110.213948945246,109.075799142357,109.812797785211,274695.404073044,0.0,1.0
2016-06-16,118.99,119.89,117.625,117.73,324874,111.006922168569,111.846540875618,109.733500462879,109.831455978701,348237.357678452,0.0,1.0
2016-06-17,117.24,118.68,116.02,118.68,826079,109.374330238197,110.717720169475,108.236180435309,110.717720169475,885486.583086541,0.0,1.0
2016-06-20,119.27,120.3,117.56,117.73,508434,111.268136877429,112.229033842162,109.672861334036,109.831455978701,544998.099921462,0.0,1.0
2016-06-21,118.78,119.49,118.08,119.24,332456,110.811011136925,111.473377005818,110.157974364776,111.240149587194,356364.618234597,0.0,1.0
2016-06-22,117.26,118.97,116.95,118.79,427306,109.392988431687,110.988263975079,109.103786432592,110.82034023367,458035.768821599,0.0,1.0
2016-06-23,119.69,119.768,117.11,118.35,702741,111.659958940718,111.732725895329,109.253051980512,110.40985997689,753278.714123976,0.0,1.0
2016-06-24,122.8,123.38,115.01,115.52,4565027,114.561308028408,115.102395639617,107.293941664065,107.76972559806,4893321.53453582,0.0,1.0
2016-06-27,124.08,125.1,121.4,122.84,1279869,115.755432411766,116.707000279755,113.255234484111,114.598624415388,1371910.95235249,0.0,1.0
2016-06-28,124.04,125.067,121.9,124.91,590013,115.718116024786,116.676214260496,113.72168932136,116.5297474416,632443.864747368,0.0,1.0
2016-06-29,128.57,130.25,125.52,127.83,807506,119.944196850264,121.511485103422,117.098822343044,119.253843691135,865577.903277873,0.0,1.0
2016-06-30,131.51,131.52,128.33,128.77,689275,122.68695129329,122.696280390035,119.720298528385,120.130778785164,738844.304911484,0.0,1.0
2016-07-01,130.28,132.35,129.725,131.15,706820,121.539472393657,123.470595419868,121.02170752431,122.35110381047,757651.055961024,0.0,1.0
2016-07-05,131.17,132.48,130.0,130.0,668113,122.36976200396,123.591873677553,121.278257684797,121.278257684797,716160.436817422,0.0,1.0
2016-07-06,133.01,133.29,130.4,131.12,1560172,124.086315805037,124.347530513897,121.651421554596,122.323116520235,1672371.9805337,0.0,1.0
2016-07-07,132.29,133.49,131.23,133.49,428072,123.414620839398,124.534112448797,122.42573658443,124.534112448797,458856.855815271,0.0,1.0
2016-07-08,134.19,134.59,132.4,132.9,448321,125.187149220946,125.560313090745,123.517240903593,123.983695740843,480562.065390767,0.0,1.0
2016-07-11,134.19,134.25,132.85,134.11,556676,125.187149220946,125.243123801415,123.937050257118,125.112516446986,596709.429880534,0.0,1.0
2016-07-12,131.63,134.03,131.395,133.94,381890,122.79890045423,125.037883673026,122.579666680722,124.953921802321,409353.671034995,0.0,1.0
2016-07-13,131.29,132.5799,131.14,132.35,277557,122.4817111649,123.685071354036,122.341774713725,123.470595419868,297517.549219568,0.0,1.0
2016-07-14,130.27,131.74,130.15,131.56,419899,121.530143296912,122.901520518424,121.418194135972,122.733596777015,450096.093414134,0.0,1.0
2016-07-15,130.21,131.215,129.38,130.49,450375,121.474168716442,122.411742939313,120.699853686608,121.735383425301,482763.779078757,0.0,1.0
2016-07-18,130.72,131.44,129.7,130.38,252603,121.949952650436,122.621647616075,120.998384782448,121.632763361106,270768.978932293,0.0,1.0
2016-07-19,131.14,131.58,129.96,130.99,242172,122.341774713725,122.752254970505,121.240941297817,122.201838262551,259587.832155562,0.0,1.0
2016-07-20,132.73,133.08,131.03,131.7,359014,123.825101096178,124.151619482252,122.23915464953,122.864204131444,384832.540398958,0.0,1.0
2016-07-21,132.07,132.8756,131.13,132.68,256557,123.209380711009,123.960932744785,122.33244561698,123.778455612453,275007.331377427,0.0,1.0
2016-07-22,133.51,133.53,131.53,131.87,282780,124.552770642287,124.571428835777,122.70560948678,123.022798776109,303116.161971447,0.0,1.0
2016-07-25,134.86,135.29,133.51,134.86,401797,125.81219870286,126.213349862894,124.552770642287,125.81219870286,430692.285634209,0.0,1.0
2016-07-26,135.92,136.2199,134.6,135.89,473249,126.801082957828,127.08086256921,125.56964218749,126.773095667593,507282.765884524,0.0,1.0
2016-07-27,132.77,136.01,132.21,136.0,407270,123.862417483158,126.885044828533,123.339988065439,126.875715731788,436558.877169926,0.0,1.0
2016-07-28,131.97,133.0,131.2,132.53,348534,123.339988065439,124.302632512718,122.620341245628,123.863367570755,372920.678049656,0.24,1.0
2016-07-29,133.54,134.55,131.29,132.0,347956,124.807319892844,125.751272214933,122.704455808983,123.368026253223,372302.235797503,0.0,1.0
2016-08-01,133.55,134.3,132.21,133.49,298890,124.816665955439,125.51762065006,123.564293567717,124.76058957987,319803.122399141,0.0,1.0
2016-08-02,131.92,134.0,131.16,133.99,300248,123.293257752464,125.237238772212,122.582956995248,125.227892709617,321256.140700917,0.0,1.0
2016-08-03,132.47,132.5,130.0,131.57,330822,123.807291195186,123.835329382971,121.498813734235,122.966145561641,353969.381907485,0.0,1.0
2016-08-04,131.45,133.61,130.8937,132.79,397426,122.853992810502,124.872742331009,122.334071348345,124.106365198224,425233.616790794,0.0,1.0
2016-08-05,133.47,134.04,131.37,132.14,351055,124.74189745468,125.274623022591,122.779224309742,123.498871129553,375618.070640805,0.0,1.0
2016-08-08,133.06,134.03,132.05,134.03,260516,124.358708888287,125.265276959997,123.414756566198,125.265276959997,278744.120696359,0.0,1.0
2016-08-09,132.72,133.65,132.56,132.77,228079,124.040942760059,124.910126581389,123.89140575854,124.087673073034,244037.526694348,0.0,1.0
2016-08-10,133.0,134.23,132.19,132.88,274379,124.302632512718,125.452198211895,123.545601442527,124.190479761578,293577.105024435,0.0,1.0
2016-08-11,132.0,134.02,131.445,132.95,298062,123.368026253223,125.255930897402,122.849319779204,124.255902199743,318917.18782339,0.0,1.0
2016-08-12,132.0,132.51,131.26,132.31,259988,123.368026253223,123.844675445565,122.676417621198,123.657754193667,278179.176908923,0.0,1.0
2016-08-15,132.29,132.59,131.291,131.34,333987,123.639062068477,123.919443946325,122.705390415242,122.751186121957,357355.834724218,0.0,1.0
2016-08-16,131.83,132.98,130.85,132.05,321843,123.209143189109,124.283940387528,122.293229054805,123.414756566198,344362.127613192,0.0,1.0
2016-08-17,132.32,132.46,131.1,131.85,249313,123.667100256262,123.797945132591,122.526880619679,123.227835314299,266757.254691347,0.0,1.0
2016-08-18,134.34,134.395,132.73,132.73,251350,125.55500490044,125.606408244712,124.050288822654,124.050288822654,268936.782144012,0.0,1.0
2016-08-19,134.34,135.68,133.99,134.45,299392,125.55500490044,126.807377288162,125.227892709617,125.657811588984,320340.246984922,0.0,1.0
2016-08-22,134.77,135.39,132.7501,134.43,298090,125.956885592022,126.536341472909,124.06907440847,125.639119463794,318947.146963632,0.0,1.0
2016-08-23,132.87,135.0,132.85,135.0,228420,124.181133698983,126.171845031706,124.162441573793,126.171845031706,244402.386223734,0.0,1.0
2016-08-24,133.71,134.18,133.0,133.0,242130,124.966202956958,125.405467898921,124.302632512718,124.302632512718,259071.665249771,0.0,1.0
2016-08-25,133.83,134.14,132.85,133.28,170346,125.078355708098,125.368083648541,124.162441573793,124.564322265376,182264.989421539,0.0,1.0
2016-08-26,133.11,134.58,132.2,133.84,158215,124.405439201262,125.779310402718,123.554947505122,125.087701770693,169285.191911339,0.0,1.0
2016-08-29,133.41,134.035,132.535,132.89,166809,124.68582107911,125.269949991294,123.868040602053,124.199825824173,178480.508027295,0.0,1.0
2016-08-30,132.15,134.2869,131.81,133.67,315900,123.508217192148,125.505377308061,123.19045106392,124.928818706579,338003.300096651,0.0,1.0
2016-08-31,131.31,132.88,130.88,131.88,295251,122.723147934173,124.190479761578,122.32126724259,123.255873502084,315909.504136867,0.0,1.0
2016-09-01,131.47,132.45,130.92,131.81,349276,122.872684935692,123.788599069996,122.35865149297,123.19045106392,373714.595266091,0.0,1.0
2016-09-02,133.28,133.76,131.65,131.76,305927,124.564322265376,125.012933269933,123.040914062401,123.143720750945,327332.496323737,0.0,1.0
2016-09-06,133.31,134.57,131.6879,133.89,504779,124.592360453161,125.769964340123,123.076335639635,125.134432083667,540098.030451054,0.0,1.0
2016-09-07,121.21,122.74,115.368,121.25,3257384,113.283624713282,114.713572290308,107.823654945317,113.321008963662,3485300.86002543,0.0,1.0
2016-09-08,119.82,121.5,118.8781,121.19,945230,111.984522012585,113.554660528535,111.104216376768,113.264932588092,1011367.07613282,0.0,1.0
2016-09-09,119.84,120.98,118.18,118.76,909641,112.003214137775,113.068665273598,110.451767747015,110.993839377521,973287.938914907,0.0,1.0
2016-09-12,119.8,121.48,119.028,119.25,698555,111.965829887395,113.535968403345,111.244313855066,111.451796444673,747432.400440068,0.0,1.0
2016-09-13,120.12,121.01,119.26,119.74,572050,112.264903890433,113.096703461383,111.461142507268,111.909753511826,612075.934853722,0.0,1.0
2016-09-14,118.55,120.24,118.25,120.23,694635,110.797572063028,112.377056641573,110.517190185179,112.367710578978,743238.12080607,0.0,1.0
2016-09-15,119.7,120.87,117.8,118.18,450769,111.872369261446,112.965858585054,110.096617368407,110.451767747015,482308.988861246,0.0,1.0
2016-09-16,118.98,120.57,118.13,120.57,733622,111.19945275461,112.685476707206,110.40503743404,112.685476707206,784953.013686314,0.0,1.0
2016-09-19,119.72,120.39,118.81,118.81,451491,111.891061386636,112.517247580497,111.040569690496,111.040569690496,483081.506691793,0.0,1.0
2016-09-20,119.08,120.35,118.19,119.96,310155,111.292913380559,112.479863330117,110.46111380961,112.115366888914,331856.326500404,0.0,1.0
2016-09-21,119.64,120.07,117.55,118.58,528586,111.816292885876,112.218173577459,109.862965803533,110.825610250812,565570.789442512,0.0,1.0
2016-09-22,119.7,120.35,118.34,119.77,787391,111.872369261446,112.479863330117,110.601304748534,111.93779169961,842484.192676173,0.0,1.0
2016-09-23,117.94,120.2,117.7,119.39,621255,110.227462244736,112.339672391193,110.003156742458,111.582641321003,664723.773984002,0.0,1.0
2016-09-26,116.21,117.84,116.01,117.21,394431,108.610593415811,110.134001618787,108.423672163913,109.545199675305,422029.058754109,0.0,1.0
2016-09-27,115.7,117.04,115.57,115.89,628044,108.133944223469,109.386316611191,108.012445409735,108.311519412773,671987.795523592,0.0,1.0
2016-09-28,116.15,117.0,115.5,115.92,744727,108.554517040242,109.348932360812,107.947022971571,108.339557600558,796835.022700472,0.0,1.0
2016-09-29,115.09,116.44,115.07,116.15,644638,107.563834405178,108.825552855495,107.545142279988,108.554517040242,689742.865994637,0.0,1.0
2016-09-30,120.15,120.45,117.31,117.75,1121406,112.292942078218,112.573323956066,109.638660301255,110.049887055432,1199869.98654064,0.0,1.0
2016-10-03,119.1,120.56,118.735,119.49,649657,111.311605505749,112.676130644611,110.970474221034,111.676101946952,695113.041883165,0.0,1.0
2016-10-04,117.2,120.74,117.14,119.0,597320,109.535853612711,112.84435977132,109.479777237141,111.2181448798,639114.058922861,0.0,1.0
2016-10-05,116.78,117.7,116.61,116.97,1092090,109.143318983723,110.003156742458,108.984435919609,109.320894173027,1168502.7667064,0.0,1.0
2016-10-06,118.31,119.07,116.05,116.05,502912,110.573266560749,111.283567317965,108.461056414292,108.461056414292,538100.397778435,0.0,1.0
2016-10-07,116.95,118.75,116.74,118.75,415227,109.302202047837,110.984493314926,109.105934733343,110.984493314926,444280.140200167,0.0,1.0
2016-10-10,117.69,118.08,116.84,116.95,267144,109.993810679863,110.358307121065,109.199395359293,109.302202047837,285835.87717955,0.0,1.0
2016-10-11,116.37,117.93,116.11,117.03,278503,108.76013041733,110.218116182141,108.517132789862,109.376970548597,297989.658394487,0.0,1.0
2016-10-12,117.24,117.7,116.2,116.37,257990,109.57323786309,110.003156742458,108.601247353216,108.76013041733,276041.378258739,0.0,1.0
2016-10-13,117.15,117.35,116.4,117.01,173884,109.489123299736,109.676044551635,108.788168605115,109.358278423407,186050.540785078,0.0,1.0
2016-10-14,115.32,117.31,115.32,117.31,326323,107.778793844862,109.638660301255,107.778793844862,109.638660301255,349155.59005204,0.0,1.0
2016-10-17,114.36,116.81,114.29,115.7,344708,106.881571835747,109.171357171508,106.816149397583,108.133944223469,368826.975529336,0.0,1.0
2016-10-18,116.53,116.775,114.109,115.62,271887,108.909667418849,109.138645952426,106.646985664614,108.05917572271,290910.741542827,0.0,1.0
2016-10-19,116.47,116.97,115.25,116.97,219509,108.85359104328,109.320894173027,107.713371406697,109.320894173027,234867.889841456,0.0,1.0
2016-10-20,115.08,116.27,115.03,116.27,266653,107.554488342583,108.666669791381,107.507758029608,108.666669791381,285310.522256007,0.0,1.0
2016-10-21,114.65,115.36,114.09,115.04,243265,107.152607651001,107.816178095241,106.629228145684,107.517104092203,260286.080398898,0.0,1.0
2016-10-24,115.72,115.79,114.7,114.7,187562,108.152636348659,108.218058786824,107.199337963975,107.199337963975,200685.580793696,0.0,1.0
2016-10-25,116.11,116.22,114.665,116.0,178482,108.517132789862,108.619939478406,107.166626744893,108.414326101318,190970.259600667,0.0,1.0
2016-10-26,115.26,116.49,115.17,116.19,133027,107.722717469292,108.87228316847,107.638602905937,108.591901290621,142334.805324335,0.0,1.0
2016-10-27,114.37,115.96,114.18,115.9,309274,106.890917898342,108.376941850938,106.713342709038,108.320865475368,330913.683552049,0.0,1.0
2016-10-28,115.155,115.38,114.22,114.43,176818,107.848889314324,108.059613990592,106.973211215163,107.16988757968,188796.351260111,0.24,1.0
2016-10-31,112.99,114.91,111.04,114.0,817448,105.82124965156,107.61943355572,103.994969123898,106.767169309478,872825.163415923,0.0,1.0
2016-11-01,112.33,113.66,111.19,113.66,414753,105.203123934505,106.448740909783,104.135452241411,106.448740909783,442850.010033965,0.0,1.0
2016-11-02,113.26,113.65,112.095,112.51,379232,106.074119263083,106.439375368615,104.983033717069,105.37170367552,404922.676882866,0.0,1.0
2016-11-03,111.27,113.77,110.63,113.34,771397,104.210376570751,106.551761862625,103.610981936031,106.149043592423,823654.486381456,0.0,1.0
2016-11-04,112.14,112.6,110.45,110.92,351193,105.025178652323,105.455993546028,103.442402195016,103.882582629888,374984.204029525,0.0,1.0
2016-11-07,114.84,115.06,112.02,112.77,446333,107.553874767547,107.759916673232,104.912792158313,105.615207745875,476569.364244477,0.0,1.0
2016-11-08,116.2,116.25,113.56,114.61,441604,108.827588366327,108.874416072165,106.355085498108,107.338467320695,471520.003064568,0.0,1.0
2016-11-09,116.6,116.655,111.9407,113.83,610137,109.202210013027,109.253720489448,104.838523416855,106.60795510963,651470.095628223,0.0,1.0
2016-11-10,115.06,117.49,114.86,117.0,563237,107.759916673232,110.035743176934,107.572605849882,109.576831659727,601392.903972968,0.0,1.0
2016-11-11,116.72,117.34,113.53,115.0,337655,109.314596507037,109.895260059422,106.326988874605,107.703723426227,360529.086318888,0.0,1.0
2016-11-14,120.04,120.255,115.0,116.45,752244,112.423956174646,112.625315309748,107.703723426227,109.061726895515,803203.986343655,0.0,1.0
2016-11-15,121.66,121.98,119.5817,120.5,579792,113.941173843781,114.240871161141,111.99473342294,112.854771068351,619069.405206501,0.0,1.0
2016-11-16,122.05,122.4,120.65,122.05,296003,114.306429949314,114.634223890176,112.995254185864,114.306429949314,316055.414958018,0.0,1.0
2016-11-17,122.59,123.92,121.065,121.97,432281,114.812169172358,116.057786147636,113.383924144315,114.231505619974,461565.426139153,0.0,1.0
2016-11-18,122.81,124.81,121.92,122.51,597671,115.018211078043,116.891319311543,114.184677914136,114.737244843018,638159.599441136,0.0,1.0
2016-11-21,121.34,123.0,120.71,122.5,639253,113.641476526421,115.196156360226,113.051447432869,114.727879301851,682558.528724907,0.0,1.0
2016-11-22,120.55,122.07,120.17,121.9,537463,112.901598774189,114.325161031649,112.545708209824,114.165946831801,573872.871185702,0.0,1.0
2016-11-23,122.99,123.01,120.81,120.81,468895,115.186790819058,115.205521901393,113.145102844544,113.145102844544,500659.803436927,0.0,1.0
2016-11-25,122.55,124.17,121.94,124.0,202008,114.774707007688,116.291924676823,114.203408996471,116.132710476976,215692.821575591,0.0,1.0
2016-11-28,123.02,123.04,120.88,122.25,487807,115.214887442561,115.233618524896,113.210661632716,114.493740772664,520852.977180725,0.0,1.0
2016-11-29,122.56,123.9,122.23,123.02,325263,114.784072548856,116.039055065301,114.475009690329,115.214887442561,347297.603184731,0.0,1.0
2016-11-30,120.45,122.6618,119.04,121.81,561654,112.807943362514,114.879413757941,111.487402057897,114.081656961294,599702.665286605,0.0,1.0
2016-12-01,120.83,121.82,119.31,119.91,458135,113.163833926879,114.091022502461,111.740271669419,112.302204139469,489170.878443096,0.0,1.0
2016-12-02,120.82,121.16,118.51,120.43,302829,113.154468385711,113.472896785406,110.991028376019,112.789212280179,323343.835218975,0.0,1.0
2016-12-05,122.17,123.19,121.1,121.47,446157,114.418816443324,115.374101642408,113.416703538401,113.763228561599,476381.441307771,0.0,1.0
2016-12-06,123.08,124.57,121.3741,122.81,748931,115.271080689566,116.666546323523,113.673413021802,115.018211078043,799666.550609026,0.0,1.0
2016-12-07,124.22,125.72,123.09,123.09,805314,116.338752382661,117.743583557785,115.280446230733,115.280446230733,859869.158223062,0.0,1.0
2016-12-08,122.0,126.21,115.865,118.0,1739621,114.259602243476,118.202495074993,108.513842737216,110.513385776477,1857469.81288934,0.0,1.0
2016-12-09,122.67,122.84,118.32,122.15,673233,114.887093501698,115.046307701546,110.813083093837,114.400085360989,718840.468435903,0.0,1.0
2016-12-12,121.87,123.99,119.36,122.81,662354,114.137850208299,116.123344935808,111.787099375257,115.018211078043,707224.481911004,0.0,1.0
2016-12-13,121.59,122.27,120.33,122.27,311970,113.875615055609,114.512471854998,112.695556868504,114.512471854998,333104.082743934,0.0,1.0
2016-12-14,122.35,122.91,120.485,121.66,429888,114.587396184338,115.111866489718,112.8407227566,113.941173843781,459010.314846381,0.0,1.0
2016-12-15,124.64,125.42,121.38,121.88,509856,116.732105111696,117.46261732276,113.678938691091,114.147215749466,544395.663722445,0.0,1.0
2016-12-16,124.57,125.15,124.015,124.49,736799,116.666546323523,117.209747711238,116.146758788727,116.591621994183,786712.68090409,0.0,1.0
2016-12-19,125.61,126.34,124.8425,125.23,392356,117.640562604943,118.32424711017,116.921757320337,117.284672040578,418935.74859467,0.0,1.0
2016-12-20,125.97,126.49,125.38,125.47,344119,117.977722086973,118.464730227683,117.42515515809,117.509445028598,367430.983266853,0.0,1.0
2016-12-21,125.34,126.4,124.73,126.12,369121,117.38769299342,118.380440357175,116.816394982203,118.118205204485,394126.717718129,0.0,1.0
2016-12-22,121.22,125.61,121.13,125.61,529132,113.529090032411,117.640562604943,113.444800161904,117.640562604943,564977.496267155,0.0,1.0
2016-12-23,120.1,121.73,119.88,121.51,395454,112.480149421651,114.006732631954,112.274107515966,113.800690726269,422243.619378212,0.0,1.0
2016-12-27,119.87,120.71,119.03,120.15,339206,112.264741974799,113.051447432869,111.478036516729,112.526977127489,362185.157198575,0.0,1.0
2016-12-28,119.06,120.0,118.32,119.81,280158,111.506133140232,112.386494009976,110.813083093837,112.208548727794,299137.011935042,0.0,1.0
2016-12-29,118.84,119.76,118.51,119.45,283712,111.300091234547,112.161721021956,110.991028376019,111.871389245764,302931.773963673,0.0,1.0
2016-12-30,118.88,119.48,117.45,119.23,433196,111.337553399217,111.899485869267,109.998281012264,111.665347340079,462542.411861209,0.0,1.0
2017-01-03,118.95,119.05,116.2101,118.5,712173,111.403112187389,111.496767599064,108.837047562906,110.981662834852,760418.418181226,0.0,1.0
2017-01-04,118.84,119.7475,118.1,119.33,548266,111.300091234547,112.150014095497,110.607041188152,111.759002751754,585407.709169747,0.0,1.0
2017-01-05,117.83,119.12,117.57,118.8,612845,110.354171576629,111.562326387237,110.110667506274,111.262629069877,654361.546267935,0.0,1.0
2017-01-06,116.93,117.7112,116.21,117.3,440427,109.511272871555,110.242908947559,108.836953907495,109.857797894752,470263.26842537,0.0,1.0
2017-01-09,117.04,117.17,114.68,116.69,505893,109.614293824397,109.736045859575,107.404026108867,109.286499883535,540164.194414776,0.0,1.0
2017-01-10,117.51,117.95,116.4,116.92,345337,110.054474259269,110.466558070639,109.014899189677,109.501907330387,368731.49540835,0.0,1.0
2017-01-11,116.74,117.08,115.81,117.0,336521,109.333327589372,109.651755989067,108.462332260795,109.576831659727,359318.26466991,0.0,1.0
2017-01-12,117.76,118.21,115.51,116.68,482924,110.288612788457,110.710062140994,108.18136602577,109.277134342367,515639.183431202,0.0,1.0
2017-01-13,117.4,119.18,117.35,118.07,293857,109.951453306427,111.618519634242,109.904625600589,110.578944564649,313764.036423004,0.0,1.0
2017-01-17,117.45,119.13,116.94,117.0,360779,109.998281012264,111.571691928404,109.520638412722,109.576831659727,385219.597616036,0.0,1.0
2017-01-18,116.76,117.63,116.08,117.63,460525,109.352058671707,110.166860753279,108.715201872317,110.166860753279,491722.786503994,0.0,1.0
2017-01-19,115.02,117.52,114.94,116.54,335323,107.722454508562,110.063839800437,107.647530179222,109.146016766022,358039.107407588,0.0,1.0
2017-01-20,115.93,116.23,114.67,115.31,383269,108.574718754805,108.85568498983,107.3946605677,107.99405520242,409233.159243469,0.0,1.0
2017-01-23,114.94,116.58,114.84,115.9,830952,107.647530179222,109.183478930692,107.553874767547,108.546622131302,887243.97783197,0.0,1.0
2017-01-24,115.15,116.0,114.68,115.43,372606,107.84420654374,108.640277542977,107.404026108867,108.10644169643,397847.805413619,0.0,1.0
2017-01-25,112.6,116.51,111.92,115.33,1123888,105.455993546028,109.11792014252,104.819136746638,108.012786284755,1200024.62206916,0.0,1.0
2017-01-26,112.04,114.04,111.83,112.77,716177,104.931523240648,106.804631474148,104.734846876131,105.615207745875,764693.664991196,0.0,1.0
2017-01-27,112.08,112.15,110.87,111.7,461145,104.968985405318,105.03454419349,103.835754924051,104.613094840953,492384.787758285,0.0,1.0
2017-01-30,113.38,113.5,110.75,112.31,568795,106.411278745113,106.523903136094,103.942927509448,105.4070445922,606044.564641243,0.24,1.0
2017-01-31,114.9,114.99,112.58,113.0,610992,107.837854364204,107.92232265744,105.660449471907,106.05463484034,651004.985344955,0.0,1.0
2017-02-01,113.49,115.17,112.28,114.71,886860,106.514517770178,108.091259243911,105.378888494455,107.659532411818,944939.183005718,0.0,1.0
2017-02-02,114.36,115.23,112.16,112.6,757321,107.33104460479,108.147571439401,105.266264103474,105.679220203737,806916.860624078,0.0,1.0
2017-02-03,115.97,116.39,114.69,114.99,570268,108.842088517117,109.23627388555,107.640761679987,107.92232265744,607614.029287939,0.0,1.0
2017-02-06,116.51,117.17,115.88,116.28,469247,109.348898276531,109.968332426926,108.757620223881,109.133034860484,499977.30961807,0.0,1.0
2017-02-07,117.76,118.11,116.27,116.76,464129,110.522069015915,110.850556822943,109.123649494569,109.583532424408,494524.139175585,0.0,1.0
2017-02-08,119.11,119.3,117.34,117.96,447457,111.78909341445,111.967415366837,110.127883647482,110.709776334217,476760.313928003,0.0,1.0
2017-02-09,120.11,120.73,118.67,119.11,413125,112.727630005958,113.309522692692,111.376137314187,111.78909341445,440179.960737021,0.0,1.0
2017-02-10,120.34,120.9,119.55,120.08,328304,112.943493422004,113.469073913249,112.202049514714,112.699473908212,349804.155715117,0.0,1.0
2017-02-13,118.52,120.71,118.35,120.71,504195,111.235356825461,113.290751960862,111.075805604905,113.290751960862,537214.003761095,0.0,1.0
2017-02-14,118.47,119.1,117.2,117.94,358396,111.188429995886,111.779708048535,109.996488524671,110.691005602387,381866.837417985,0.0,1.0
2017-02-15,117.97,119.16,117.72,119.02,444578,110.719161700132,111.836020244026,110.484527552255,111.704625121215,473692.772368032,0.0,1.0
2017-02-16,117.06,118.45,116.44,118.0,458231,109.86509340186,111.169659264055,109.283200715125,110.747317797877,488239.887657456,0.0,1.0
2017-02-17,117.5,118.07,116.8,117.31,255631,110.278049502123,110.813015359283,109.621073888068,110.099727549737,272371.905702066,0.0,1.0
2017-02-21,118.13,118.43,117.3,118.19,564947,110.869327554773,111.150888532225,110.090342183822,110.925639750263,601944.564668075,0.0,1.0
2017-02-22,117.92,118.15,116.58,118.0,539426,110.672234870556,110.888098286603,109.414595837936,110.747317797877,574752.231166184,0.0,1.0
2017-02-23,116.6,118.03,116.42,117.92,384952,109.433366569767,110.775473895622,109.264429983295,110.672234870556,410161.951577942,0.0,1.0
2017-02-24,117.34,117.88,116.02,116.25,595657,110.127883647482,110.634693406896,108.889015346692,109.104878762739,634665.718300109,0.0,1.0
2017-02-27,117.78,117.97,116.23,116.87,366409,110.540839747745,110.719161700132,109.086108030909,109.686771449474,390404.597237379,0.0,1.0
2017-02-28,114.58,117.71,112.63,117.71,1356497,107.537522654922,110.47514218634,105.707376301482,110.47514218634,1445332.0331616,0.0,1.0
2017-03-01,116.03,116.45,114.58,114.6,699805,108.898400712607,109.29258608104,107.537522654922,107.556293386752,745634.22069246,0.0,1.0
2017-03-02,115.58,116.99,115.18,115.21,525581,108.476059246429,109.799395840455,108.100644609826,108.128800707571,560000.542073524,0.0,1.0
2017-03-03,113.91,115.29,113.45,114.9,669901,106.908703138612,108.203883634892,106.476976306518,107.837854364204,713771.850838586,0.0,1.0
2017-03-06,114.2,115.92,113.97,114.25,756959,107.180878750149,108.795161687542,106.965015334102,107.227805579724,806531.153765893,0.0,1.0
2017-03-07,109.78,112.45,107.62,108.25,2972363,103.032547015686,105.538439715011,101.00530797803,101.59658603068,3167018.76825701,0.0,1.0
2017-03-08,108.66,110.13,108.59,109.04,932658,101.981386033198,103.361034822714,101.915688471792,102.33802993797,993736.428008636,0.0,1.0
2017-03-09,108.02,108.89,107.43,107.47,761728,101.380722614633,102.197249449244,100.826986025643,100.864527489304,811612.468701458,0.0,1.0
2017-03-10,109.22,109.4,108.35,108.64,638622,102.506966524442,102.675903110913,101.69043968983,101.962615301367,680444.434216757,0.0,1.0
2017-03-13,108.66,109.55,107.88,108.71,655286,101.981386033198,102.816683599639,101.249327491822,102.028312862773,698199.735555871,0.0,1.0
2017-03-14,109.15,109.73,108.46,108.82,604049,102.441268963036,102.985620186111,101.793678714896,102.131551887839,643607.298283178,0.0,1.0
2017-03-15,109.42,110.19,108.68,109.39,519437,102.694673842743,103.417347018204,102.000156765028,102.666517744998,553454.180370002,0.0,1.0
2017-03-16,110.8,110.85,109.21,109.21,570718,103.989854339023,104.036781168599,102.497581158527,102.497581158527,608093.499139275,0.0,1.0
2017-03-17,111.91,112.67,110.86,112.08,791386,105.031629955597,105.744917765142,104.046166534514,105.191181176153,843212.728369932,0.0,1.0
2017-03-20,111.3,112.07,109.71,112.03,728069,104.459122634777,105.181795810238,102.96684945428,105.144254346578,775749.189310363,0.0,1.0
2017-03-21,111.87,112.01,109.99,110.93,883665,104.994088491936,105.125483614747,103.229639699902,104.111864095919,941534.947061258,0.0,1.0
2017-03-22,111.33,111.84,110.61,111.51,485337,104.487278732522,104.965932394191,103.811532386637,104.656215318994,517121.020524599,0.0,1.0
2017-03-23,111.63,112.27,111.04,111.59,469328,104.768839709975,105.369503128539,104.215103120985,104.731298246314,500063.614191309,0.0,1.0
2017-03-24,110.38,112.03,110.2,111.54,451471,103.59566897059,105.144254346578,103.426732384119,104.684371416739,481037.185001888,0.0,1.0
2017-03-27,110.77,111.43,109.28,109.37,350941,103.961698241278,104.581132391673,102.563278719932,102.647747013168,373923.620214249,0.0,1.0
2017-03-28,110.48,110.99,109.47,110.77,480137,103.689522629741,104.16817629141,102.741600672319,103.961698241278,511580.480020313,0.0,1.0
2017-03-29,111.67,111.74,110.57,110.78,369486,104.806381173635,104.87207873504,103.773990922977,103.971083607193,393683.105531932,0.0,1.0
2017-03-30,110.97,111.64,110.41,111.64,331316,104.14940555958,104.77822507589,103.623825068336,104.77822507589,353013.407253366,0.0,1.0
2017-03-31,112.25,112.48,110.82,111.05,404911,105.350732396709,105.566595812756,104.008625070854,104.2244884869,431428.037717371,0.0,1.0
2017-04-03,110.68,112.64,110.34,112.24,363244,103.877229948043,105.716761667397,103.55812750693,105.341347030794,387032.325949672,0.0,1.0
2017-04-04,111.01,111.61,110.05,110.62,349931,104.18694702324,104.750068978145,103.285951895393,103.820917752552,372847.476770147,0.0,1.0
2017-04-05,109.55,111.2,109.11,110.64,698374,102.816683599639,104.365268975626,102.403727499376,103.839688484382,744109.506565223,0.0,1.0
2017-04-06,112.06,112.29,109.76,110.0,574187,105.172410444323,105.38827386037,103.013776283856,103.239025065818,611789.678948764,0.0,1.0
2017-04-07,111.82,112.48,111.49,111.99,370576,104.947161662361,105.566595812756,104.637444587164,105.106712882917,394844.488060715,0.0,1.0
2017-04-10,112.54,112.94,111.73,111.99,458009,105.622908008246,105.998322644849,104.862693369125,105.106712882917,488003.349197467,0.0,1.0
2017-04-11,112.15,112.82,111.96,112.56,465569,105.256878737559,105.885698253869,105.078556785172,105.641678740077,496058.442699846,0.0,1.0
2017-04-12,112.2,112.91,111.77,112.25,372027,105.303805567134,105.970166547104,104.900234832786,105.350732396709,396390.511959121,0.0,1.0
2017-04-13,112.01,112.75,111.89,112.39,353767,105.125483614747,105.820000692463,105.012859223767,105.48212751952,376934.690880617,0.0,1.0
2017-04-17,112.26,112.39,111.65,112.22,371959,105.360117762624,105.48212751952,104.787610441805,105.322576298964,396318.058737144,0.0,1.0
2017-04-18,112.45,112.7,112.0,112.42,205961,105.538439715011,105.773073862888,105.116098248832,105.510283617266,219449.089000563,0.0,1.0
2017-04-19,112.09,112.56,109.02,110.0,533573,105.200566542068,105.641678740077,102.31925920614,103.239025065818,568515.926633187,0.0,1.0
2017-04-20,112.3,112.77,110.85,112.24,329195,105.397659226285,105.838771424293,104.036781168599,105.341347030794,350753.506020753,0.0,1.0
2017-04-21,112.46,112.94,111.53,112.26,336727,105.547825080926,105.998322644849,104.674986050824,105.360117762624,358778.765843498,0.0,1.0
2017-04-24,112.6,113.2,111.94,112.83,313951,105.679220203737,106.242342158641,105.059786053342,105.895083619784,334511.198434732,0.0,1.0
2017-04-25,113.7,114.11,112.7,113.09,274008,106.711610454395,107.096410456913,105.773073862888,106.139103133576,291952.388941918,0.0,1.0
2017-04-26,114.17,115.11,113.52,114.32,300202,107.152722652404,108.034947048421,106.542673867924,107.29350314113,319861.796243691,0.0,1.0
2017-04-27,113.14,115.21,112.55,113.2,298346,106.411278745113,108.358170622454,105.856367533697,106.467710393731,317211.359905307,0.24,1.0
2017-04-28,112.07,113.41,111.84,113.19,389636,105.404914344748,106.665221163896,105.188593025043,106.458305118961,414273.91494461,0.0,1.0
2017-05-01,111.4,112.31,110.95,112.31,509510,104.774760935174,105.630640939222,104.351523570534,105.630640939222,541727.926586423,0.0,1.0
2017-05-02,111.0,111.29,110.68,111.25,453709,104.398549944383,104.671302912706,104.097581151751,104.633681813627,482398.453109067,0.0,1.0
2017-05-03,110.49,111.35,109.92,111.06,554737,103.918880931125,104.727734561325,103.382780269249,104.454981593002,589814.772645824,0.0,1.0
2017-05-04,112.25,112.38,110.55,110.75,478566,105.574209290604,105.696477862611,103.975312579744,104.163418075139,508827.239729855,0.0,1.0
2017-05-05,113.73,113.77,112.01,112.4,362269,106.966189956529,107.003811055608,105.348482696129,105.71528841215,385176.413095989,0.0,1.0
2017-05-08,113.59,114.41,113.29,113.97,227676,106.834516109752,107.605748640873,106.552357866659,107.191916551003,242072.672594239,0.0,1.0
2017-05-09,114.56,114.91,113.72,113.99,307265,107.746827762419,108.076012379361,106.956784681759,107.210727100543,326694.336445954,0.0,1.0
2017-05-10,114.82,115.39,114.12,114.19,275750,107.991364906433,108.52746556831,107.33299567255,107.398832595938,293186.543455883,0.0,1.0
2017-05-11,114.86,115.31,114.18,114.53,226587,108.028986005512,108.452223370152,107.389427321168,107.71861193811,240914.811684635,0.0,1.0
2017-05-12,113.95,114.76,113.35,114.53,256270,107.173106001464,107.934933257814,106.608789515278,107.71861193811,272474.761528336,0.0,1.0
2017-05-15,114.67,115.08,113.75,113.9,282568,107.850285784887,108.235902050447,106.985000506068,107.126079627615,300435.667130522,0.0,1.0
2017-05-16,114.02,114.91,113.36,114.91,338214,107.238942924852,108.076012379361,106.618194790047,108.076012379361,359600.339468315,0.0,1.0
2017-05-17,114.98,115.67,113.42,113.7,394108,108.141849302749,108.790813261863,106.674626438666,106.937974132219,419028.693629415,0.0,1.0
2017-05-18,115.26,116.68,114.16,115.5,396146,108.405196996303,109.740746013609,107.370616771629,108.630923590777,421195.562806432,0.0,1.0
2017-05-19,114.8,116.18,114.36,115.13,353719,107.972554356894,109.270482275121,107.558722267024,108.282928424296,376085.769590828,0.0,1.0
2017-05-22,113.85,115.6,113.81,114.97,470521,107.079053253766,108.724976338475,107.041432154687,108.13244402798,500273.528969738,0.0,1.0
2017-05-23,112.61,114.79,112.51,113.94,297376,105.912799182315,107.963149082124,105.818746434618,107.163700726694,316180.023741565,0.0,1.0
2017-05-24,113.92,113.97,112.24,112.9,303047,107.144890177154,107.191916551003,105.564804015834,106.185552150638,322209.618983409,0.0,1.0
2017-05-25,114.86,115.29,113.87,114.18,385379,108.028986005512,108.433412820612,107.097863803305,107.389427321168,409747.731388884,0.0,1.0
2017-05-26,115.78,116.15,114.73,115.09,275788,108.89427128433,109.242266450812,107.906717433505,108.245307325217,293226.946315907,0.0,1.0
2017-05-30,114.78,115.26,113.95,114.64,403789,107.953743807354,108.405196996303,107.173106001464,107.822069960577,429321.853836835,0.0,1.0
2017-05-31,116.39,116.48,114.27,115.45,522955,109.467993045286,109.552640518214,107.474074794096,108.583897216928,556023.096402434,0.0,1.0
2017-06-01,115.98,117.5,115.12,116.27,523973,109.082376779726,110.51197854473,108.273523149526,109.355129748049,557105.467757783,0.0,1.0
2017-06-02,116.37,117.41,115.84,115.98,466371,109.449182495747,110.427331071802,108.950702932949,109.082376779726,495861.111361968,0.0,1.0
2017-06-05,116.5,117.8,115.43,116.8,793050,109.571451067753,110.794136787823,108.565086667389,109.853609310846,843197.056347012,0.0,1.0
2017-06-06,106.66,111.9,105.72,111.71,2707500,100.316660694305,105.245024673662,99.4325648659476,105.066324453036,2878703.77663393,0.0,1.0
2017-06-07,107.67,107.79,105.5,106.2,1010537,101.266593446052,101.379456743289,99.2256488210128,99.8840180548963,1074436.44628931,0.0,1.0
2017-06-08,109.37,109.56,106.82,108.0,810866,102.865490156912,103.044190377537,100.467145090622,101.576967513454,862139.618298809,0.0,1.0
2017-06-09,110.67,111.54,109.23,109.73,615854,104.088175876981,104.90643478195,102.733816310135,103.204080048623,654796.393593758,0.0,1.0
2017-06-12,109.09,111.32,108.82,110.5,585597,102.602142463358,104.699518737016,102.348200044574,103.928286205895,622626.14791708,0.0,1.0
2017-06-13,108.69,109.43,108.2,108.87,446663,102.225931472568,102.92192180553,101.765073008849,102.395226418423,474906.912274286,0.0,1.0
2017-06-14,109.03,109.18,108.31,108.4,383716,102.54571081474,102.686789936286,101.868531031317,101.953178504244,407979.574646299,0.0,1.0
2017-06-15,108.84,109.29,106.74,107.7,644698,102.367010594114,102.790247958753,100.391902892464,101.294809270361,685464.290817482,0.0,1.0
2017-06-16,108.03,108.53,105.59,107.89,916458,101.605183337763,102.075447076251,99.3102962939407,101.473509490986,974408.533970958,0.0,1.0
2017-06-19,108.03,108.5,106.74,108.5,385297,101.605183337763,102.047231251942,100.391902892464,102.047231251942,409660.546269887,0.0,1.0
2017-06-20,106.74,107.99,106.32,107.99,533116,100.391902892464,101.567562238684,99.9968813521334,101.567562238684,566826.608525931,0.0,1.0
2017-06-21,106.99,107.83,106.49,107.0,361325,100.627034761708,101.417077842368,100.156771023219,100.636440036477,384172.720994366,0.0,1.0
2017-06-22,105.6,106.88,105.5,106.44,383463,99.3197015687104,100.52357673924,99.2256488210128,100.109744649371,407710.576657201,0.0,1.0
2017-06-23,106.59,107.83,104.64,105.58,847428,100.250823770917,101.417077842368,98.4167951908131,99.3008910191709,901013.549039825,0.0,1.0
2017-06-26,106.93,107.71,105.26,106.71,502370,100.570603113089,101.304214545131,98.9999222265384,100.363687068154,534136.441834748,0.0,1.0
2017-06-27,106.0,107.75,105.81,106.93,546192,99.695912559501,101.34183564421,99.5172123388755,100.570603113089,580729.445306457,0.0,1.0
2017-06-28,106.88,107.21,105.77,106.18,590453,100.52357673924,100.833950806642,99.4795912397964,99.8652075053568,627789.208134747,0.0,1.0
2017-06-29,106.01,107.0,105.27,107.0,748467,99.7053178342708,100.636440036477,99.0093275013082,100.636440036477,795794.932441682,0.0,1.0
2017-06-30,107.11,107.72,105.67,106.01,649559,100.739898058945,101.3136198199,99.3855384920988,99.7053178342708,690632.66720094,0.0,1.0
2017-07-03,106.92,107.74,106.13,107.23,242237,100.561197838319,101.33243036944,99.8181811315079,100.852761356182,257554.410615133,0.0,1.0
2017-07-05,105.01,107.29,104.59,106.83,646838,98.7647903572943,100.909193004801,98.3697688169642,100.476550365391,687739.609776668,0.0,1.0
2017-07-06,103.68,106.09,103.44,105.03,1019649,97.5138888129157,99.7805600324289,97.2881622184413,98.7836009068339,1084124.62682955,0.0,1.0
2017-07-07,104.27,104.65,102.92,103.67,521135,98.0688000243318,98.4262004655828,96.7990879304136,97.5044835381459,554088.012053967,0.0,1.0
2017-07-10,102.16,104.62,101.98,104.3,792570,96.0842870479115,98.3979846412735,95.9149921020558,98.0970158486411,842686.70443093,0.0,1.0
2017-07-11,102.73,103.15,101.89,102.3,399216,96.6203877097881,97.0154092501182,95.8303446291279,96.2159608946882,424459.688603023,0.0,1.0
2017-07-12,104.11,104.83,102.82,103.56,431910,97.9183156280155,98.5954954114386,96.705035182716,97.4010255156785,459221.033486964,0.0,1.0
2017-07-13,104.5,105.24,104.1,104.55,456408,98.2851213440364,98.9811116769989,97.9089103532458,98.3321477178852,485268.119403853,0.0,1.0
2017-07-14,104.87,105.35,104.21,104.85,370853,98.6331165105176,99.0845696994663,98.0123683757132,98.6143059609781,394303.206528538,0.0,1.0
2017-07-17,104.12,104.9,104.08,104.62,442180,97.9277209027853,98.6613323348269,97.8900998037062,98.3979846412735,470140.43802474,0.0,1.0
2017-07-18,104.16,104.91,103.26,104.49,505923,97.9653420018644,98.6707376095967,97.1188672725856,98.2757160692666,537914.109246892,0.0,1.0
2017-07-19,105.57,105.96,104.45,104.51,435384,99.2914857444011,99.6582914604219,98.2380949701875,98.2945266188061,462914.705479586,0.0,1.0
2017-07-20,106.75,107.44,105.62,105.8,491644,100.401308167233,101.050272126347,99.33851211825,99.5078070641057,522732.202976698,0.0,1.0
2017-07-21,106.71,107.47,106.05,106.76,476404,100.363687068154,101.078487950656,99.7429389333498,100.410713442003,506528.529641184,0.0,1.0
2017-07-24,106.92,107.6,106.32,107.11,370298,100.561197838319,101.200756522663,99.9968813521334,100.739898058945,393713.112125573,0.0,1.0
2017-07-25,108.5,108.83,106.47,107.0,509475,102.047231251942,102.357605319344,100.13796047368,100.636440036477,541690.713425878,0.0,1.0
2017-07-26,106.94,108.73,106.86,108.73,409278,100.580008387859,102.263552571647,100.504766189701,102.263552571647,435157.940643831,0.0,1.0
2017-07-27,108.22,108.55,106.45,107.27,431748,101.783883558389,102.094257625791,100.11914992414,100.890382455261,459048.789715285,0.0,1.0
2017-07-28,105.9,108.13,105.87,107.77,521713,99.8463969558172,101.948922595208,99.8181118575295,101.609501415755,553344.020259923,0.26,1.0
2017-07-31,106.75,106.84,105.07,105.67,394347,100.647808073971,100.732663368834,99.0638425698557,99.629544535611,418255.926836094,0.0,1.0
2017-08-01,107.35,107.99,106.21,106.83,334105,101.213510039726,101.816925469865,100.138676304791,100.723235002738,354361.505059183,0.0,1.0
2017-08-02,108.2,108.36,106.49,107.46,417967,102.014921157879,102.165775015414,100.402670555477,101.317222066781,443307.987564005,0.0,1.0
2017-08-03,109.15,109.21,107.78,108.37,418239,102.910615936992,102.967186133568,101.618929781851,102.17520338151,443596.478695163,0.0,1.0
2017-08-04,109.46,110.45,108.78,108.88,406894,103.202895285966,104.136303529462,102.561766391443,102.656050052402,431563.640889991,0.0,1.0
2017-08-07,108.88,109.96,108.05,109.31,298073,102.656050052402,103.674313590762,101.873495666441,103.061469794527,316144.915213798,0.0,1.0
2017-08-08,107.71,109.26,107.51,108.88,276494,101.552931219179,103.014327964047,101.364363897261,102.656050052402,293257.598598745,0.0,1.0
2017-08-09,106.98,107.99,106.38,107.67,320193,100.864660494177,101.816925469865,100.298958528421,101.515217754795,339606.032203693,0.0,1.0
2017-08-10,106.13,107.18,105.85,106.95,303081,100.063249376023,101.053227816095,99.7992551253376,100.836375395889,321456.546040444,0.0,1.0
2017-08-11,106.53,107.69,106.21,106.4,304080,100.44038401986,101.534074486987,100.138676304791,100.317815260613,322516.114569961,0.0,1.0
2017-08-14,105.58,107.23,105.54,107.2,436087,99.5446892407477,101.100369646575,99.506975776364,101.072084548287,462526.587919199,0.0,1.0
2017-08-15,104.37,105.22,103.55,105.2,357818,98.4038569431411,99.2052680612945,97.6307309232755,99.1864113291027,379512.204298848,0.0,1.0
2017-08-16,104.82,106.04,104.06,104.75,383327,98.8281334174576,99.9783940811601,98.1115775941675,98.7621348547862,406567.793507494,0.0,1.0
2017-08-17,104.18,105.46,104.02,104.3,336763,98.2247179873186,99.4315488475966,98.0738641297838,98.3378583804697,357180.657362942,0.0,1.0
2017-08-18,104.27,105.74,103.47,104.02,420307,98.3095732821819,99.6955430982825,97.5553039945081,98.0738641297838,445789.859795304,0.0,1.0
2017-08-21,103.28,104.43,102.68,103.67,408868,97.3761650386856,98.4604271397167,96.8104630729302,97.7438713164266,433657.322849218,0.0,1.0
2017-08-22,104.94,105.0,103.73,104.18,264139,98.9412738106087,98.9978440071842,97.8004415130021,98.2247179873186,280153.525343313,0.0,1.0
2017-08-23,104.94,105.68,104.22,104.69,244684,98.9412738106087,99.6389729017069,98.2624314517023,98.7055646582106,259518.985061286,0.0,1.0
2017-08-24,102.94,105.65,102.73,105.38,440334,97.0556005914242,99.6106878034192,96.8576049034099,99.3561219188293,467031.079956092,0.0,1.0
2017-08-25,105.17,105.61,103.09,103.13,302670,99.1581262308149,99.5729743390355,97.1970260828631,97.2347395472467,321020.627456227,0.0,1.0
2017-08-28,105.28,105.8,104.06,105.16,336049,99.2618382578701,99.752113294858,98.1115775941675,99.148697864719,356423.368143647,0.0,1.0
2017-08-29,104.11,104.7,103.74,104.09,286518,98.1587194246471,98.7149930243066,97.809869879098,98.1398626924553,303889.345285305,0.0,1.0
2017-08-30,104.93,105.16,103.43,103.66,405603,98.9318454445128,99.148697864719,97.5175905301244,97.7344429503306,430194.368646143,0.0,1.0
2017-08-31,105.42,105.62,104.39,104.59,357914,99.393835383213,99.5824027051314,98.422713675333,98.6112809972514,379614.024698081,0.0,1.0
2017-09-01,105.49,106.82,105.21,105.55,577254,99.4598339458844,100.713806636642,99.1958396951986,99.5164041424599,612252.424361903,0.0,1.0
2017-09-05,104.83,107.16,103.63,105.53,1017546,98.8375617835535,101.034371083903,97.7061578520429,99.4975474102681,1079238.95789333,0.0,1.0
2017-09-06,106.49,106.74,99.76,106.09,1319651,100.402670555477,100.638379707875,94.0573801729209,100.02553591164,1399660.3298749,0.0,1.0
2017-09-07,108.18,108.25,104.46,106.6,816898,101.996064425688,102.062062988359,98.4887122380044,100.506382582532,866425.838463462,0.0,1.0
2017-09-08,107.19,108.69,106.34,107.54,633235,101.062656182191,102.47691109658,100.261245064038,101.392648995548,671627.505293701,0.0,1.0
2017-09-11,106.09,107.98,105.87,107.9,410449,100.02553591164,101.807497103769,99.8181118575295,101.732070175002,435334.177549082,0.0,1.0
2017-09-12,106.99,107.27,105.45,106.14,526010,100.874088860273,101.138083110959,99.4221204815007,100.072677742119,557901.543754749,0.0,1.0
2017-09-13,106.83,107.86,106.58,107.02,297579,100.723235002738,101.694356710618,100.48752585034,100.902373958561,315620.964409412,0.0,1.0
2017-09-14,105.26,106.81,105.15,106.81,364481,99.2429815256782,100.704378270546,99.1392694986231,100.704378270546,386579.176383101,0.0,1.0
2017-09-15,106.75,106.98,105.19,105.31,619002,100.647808073971,100.864660494177,99.1769829630068,99.2901233561578,656531.570478273,0.0,1.0
2017-09-18,108.13,108.74,106.31,106.8,435826,101.948922595208,102.524052927059,100.23295996575,100.69494990445,462249.763708784,0.0,1.0
2017-09-19,107.59,108.94,107.55,108.14,391287,101.439790826028,102.712620248978,101.402077361644,101.958350961304,415010.401610549,0.0,1.0
2017-09-20,108.98,109.1,107.47,107.7,355872,102.750333713361,102.863474106512,101.326650432877,101.543502853083,377448.219956067,0.0,1.0
2017-09-21,108.09,109.74,108.02,108.99,272810,101.911209130824,103.466889536651,101.845210568153,102.759762079457,289350.240778186,0.0,1.0
2017-09-22,107.89,108.56,107.55,107.79,225104,101.722641808906,102.354342337333,101.402077361644,101.628358147947,238751.866134425,0.0,1.0
2017-09-25,110.18,110.45,107.56,107.65,482693,103.881737644872,104.136303529462,101.41150572774,101.496361022604,511958.270488416,0.0,1.0
2017-09-26,110.88,112.61,109.93,110.19,442644,104.541723271587,106.172830606181,103.646028492474,103.891166010968,469481.13331263,0.0,1.0
2017-09-27,110.92,112.29,109.81,111.65,394202,104.57943673597,105.871122891112,103.532888099323,105.267707460973,418102.135608088,0.0,1.0
2017-09-28,110.28,111.16,109.58,110.84,358445,103.976021305831,104.805717522272,103.316035679117,104.504009807203,380177.218781338,0.0,1.0
2017-09-29,109.45,110.43,109.09,110.43,374826,103.19346691987,104.11744679727,102.854045740416,104.11744679727,397551.385029595,0.0,1.0
2017-10-02,108.24,109.78,107.97,109.78,439559,102.052634622263,103.504603001035,101.798068737673,103.504603001035,466209.092358119,0.0,1.0
2017-10-03,109.16,109.7,108.38,109.03,405913,102.920044303088,103.429176072268,102.184631747606,102.797475543841,430523.163685332,0.0,1.0
2017-10-04,110.03,110.63,108.77,109.18,362572,103.740312153433,104.306014119188,102.552338025347,102.93890103528,384554.435319191,0.0,1.0
2017-10-05,110.71,111.04,109.98,110.1,519152,104.381441047956,104.692577129121,103.693170322954,103.806310716105,550627.748984555,0.0,1.0
2017-10-06,111.06,112.6,110.04,110.04,396187,104.711433861313,106.163402240085,103.749740519529,103.749740519529,420207.484488058,0.0,1.0
2017-10-09,109.86,111.81,109.67,111.33,279651,103.580029929802,105.418561318507,103.40089097398,104.965999745903,296606.004852684,0.0,1.0
2017-10-10,109.98,111.14,109.72,110.2,289025,103.693170322954,104.786860790081,103.44803280446,103.900594377064,306548.342586103,0.0,1.0
2017-10-11,110.11,112.3,110.02,110.41,348971,103.815739082201,105.880551257208,103.730883787337,104.098590065078,370128.818132047,0.0,1.0
2017-10-12,112.72,113.45,110.49,110.49,403761,106.276542633236,106.964813358239,104.174016993846,104.174016993846,428240.689735865,0.0,1.0
2017-10-13,114.4,115.34,112.93,113.34,453167,107.860508137351,108.746774550368,106.474538321251,106.861101331183,480642.133949372,0.0,1.0
2017-10-16,113.73,114.77,113.5,114.13,266716,107.228807608924,108.2093576829,107.011955188718,107.605942252761,282886.76668522,0.0,1.0
2017-10-17,113.4,113.92,112.58,113.73,391208,106.917671527759,107.407946564747,106.144545507893,107.228807608924,414926.611907014,0.0,1.0
2017-10-18,111.78,113.49,111.75,113.21,351868,105.39027622022,107.002526822622,105.361991121932,106.738532571936,373201.460804729,0.0,1.0
2017-10-19,111.29,112.52,110.25,111.71,347489,104.928286281519,106.087975311318,103.947736207543,105.324277657548,368556.965718893,0.0,1.0
2017-10-20,112.15,112.35,111.1,111.6,342107,105.739125765769,105.927693087687,104.749147325697,105.220565630493,362848.659586901,0.0,1.0
2017-10-23,113.93,114.11,111.65,112.12,336581,107.417374930843,107.587085520569,105.267707460973,105.710840667481,356987.622856062,0.0,1.0
2017-10-24,114.33,114.93,113.36,114.09,205536,107.79450957468,108.360211540435,106.879958063375,107.568228788378,217997.474757469,0.0,1.0
2017-10-25,114.05,114.56,112.53,114.32,250756,107.530515323994,108.011361994886,106.097403677414,107.785081208584,265959.125312762,0.0,1.0
2017-10-26,113.72,115.24,112.81,114.33,396743,107.219379242828,108.652490889409,106.3613979281,107.79450957468,420797.194300283,0.0,1.0
2017-10-27,114.05,114.31,112.73,113.72,233977,107.530515323994,107.775652842488,106.285970999332,107.219379242828,248162.828659351,0.0,1.0
2017-10-30,114.48,114.78,113.43,113.47,249855,107.935935066119,108.218786048996,106.945956626047,106.98367009043,265003.498440795,0.0,1.0
2017-10-31,114.57,115.64,114.18,114.18,252389,108.265927879476,109.277052456861,107.897387145663,107.897387145663,267085.022004246,0.26,1.0
2017-11-01,114.52,115.95,114.18,114.74,467633,108.218679067449,109.569995091431,107.897387145663,108.426573840369,494862.177412294,0.0,1.0
2017-11-02,115.95,116.35,113.97,114.86,356335,109.569995091431,109.94798558765,107.698942135148,108.539970989235,377083.554813732,0.0,1.0
2017-11-03,116.66,116.9,115.08,115.58,386449,110.240928222219,110.46772251995,108.747865762155,109.220353882428,408951.022701145,0.0,1.0
2017-11-06,116.2,117.21,115.65,116.65,269524,109.806239151568,110.76066515452,109.286502219267,110.231478459814,285217.75303469,0.0,1.0
2017-11-07,113.59,116.87,112.05,116.42,430136,107.33985116374,110.439373232734,105.884587753297,110.014133924488,455181.814678209,0.0,1.0
2017-11-08,113.96,114.77,112.42,113.38,491997,107.689492372742,108.454923127585,106.2342289623,107.141406153225,520644.836229089,0.0,1.0
2017-11-09,113.82,114.65,113.39,114.13,347983,107.557195699066,108.34152597872,107.15085591563,107.850138333635,368245.2373602,0.0,1.0
2017-11-10,115.44,115.78,113.64,114.19,414592,109.088057208752,109.409349130538,107.387099975767,107.906836908068,438732.723861913,0.0,1.0
2017-11-13,115.62,116.32,115.06,115.2,335923,109.25815293205,109.919636300433,108.728966237344,108.861262911021,355483.011726869,0.0,1.0
2017-11-14,115.98,116.06,115.0,115.0,206804,109.598344378647,109.673942477891,108.672267662911,108.672267662911,218845.713920045,0.0,1.0
2017-11-15,114.76,115.68,114.38,115.25,457418,108.44547336518,109.314851506483,108.086382393772,108.908511723048,484052.381819882,0.0,1.0
2017-11-16,116.83,117.02,114.95,114.95,229930,110.401574183112,110.581119668816,108.625018850884,108.625018850884,243318.286888242,0.0,1.0
2017-11-17,118.04,118.58,117.03,117.03,456439,111.544995434174,112.05528260407,110.590569431222,110.590569431222,483016.376936382,0.0,1.0
2017-11-20,119.24,119.38,117.05,117.84,284338,112.678966922831,112.811263596507,110.609468956033,111.356000186065,300894.337655933,0.0,1.0
2017-11-21,118.71,119.26,118.14,119.26,253586,112.178129515341,112.697866447642,111.639493058229,112.697866447642,268351.720518599,0.0,1.0
2017-11-22,119.3,119.56,118.61,118.61,210150,112.735665497263,112.981359319806,112.083631891286,112.083631891286,222386.543685314,0.0,1.0
2017-11-24,119.26,120.63,118.48,119.55,132649,112.697866447642,113.992483897191,111.960784980015,112.9719095574,140372.841462351,0.0,1.0
2017-11-27,117.88,121.03,117.86,119.56,307837,111.393799235687,114.37047439341,111.374899710876,112.981359319806,325761.629542971,0.0,1.0
2017-11-28,119.11,119.36,117.59,118.1,594132,112.556120011559,112.792364071696,111.119756125928,111.601694008607,628726.918738249,0.0,1.0
2017-11-29,122.32,123.39,119.34,119.34,344437,115.589493743716,116.600618321101,112.773464546885,112.773464546885,364492.762062041,0.0,1.0
2017-11-30,120.75,124.55,119.93,122.56,423355,114.105881046057,117.696790760135,113.331000528808,115.816288041447,448005.972885536,0.0,1.0
2017-12-01,120.52,122.04,118.62,120.74,327697,113.888536510731,115.324900396362,112.093081653691,114.096431283651,346778.030959057,0.0,1.0
2017-12-04,121.67,122.84,120.97,121.59,358278,114.97525918736,116.0808813888,114.313775818977,114.899661088116,379139.69116577,0.0,1.0
2017-12-05,123.43,123.58,121.35,121.68,398912,116.638417370723,116.780163806805,114.672866790385,114.984708949765,422139.714083252,0.0,1.0
2017-12-06,124.57,125.12,123.57,123.82,408481,117.715690284946,118.235427217247,116.770714044399,117.006958104536,432265.894604428,0.0,1.0
2017-12-07,123.67,125.35,123.1,124.38,434715,116.865211668454,118.452771752573,116.326575211342,117.536144799242,460027.439153751,0.0,1.0
2017-12-08,124.81,125.06,123.52,124.05,372731,117.942484582678,118.178728642814,116.723465232372,117.224302639862,394434.255600144,0.0,1.0
2017-12-11,121.25,125.17,120.73,125.06,789421,114.57836916633,118.282676029275,114.086981521246,118.178728642814,835387.141102088,0.0,1.0
2017-12-12,107.18,114.5,106.86,114.5,4058453,101.282553461833,108.199779542638,100.980161064858,108.199779542638,4294767.23949222,0.0,1.0
2017-12-13,107.86,108.56,105.83,107.02,1093037,101.925137305405,102.586620673788,100.006835537095,101.131357263346,1156681.99167339,0.0,1.0
2017-12-14,104.79,107.39,104.59,107.39,875142,99.0240602469257,101.480998472348,98.8350649988163,101.480998472348,926099.474726872,0.0,1.0
2017-12-15,106.23,106.73,103.5,104.69,949184,100.384826033313,100.857314153587,97.80504089662,98.929562622871,1004452.76745849,0.0,1.0
2017-12-18,107.92,108.29,106.4,106.4,559936,101.981835879838,102.33147708884,100.545471994206,100.545471994206,592539.765524527,0.0,1.0
2017-12-19,107.91,108.12,106.61,107.58,457913,101.972386117432,102.170831127947,100.743917004721,101.660543958052,484576.204513791,0.0,1.0
2017-12-20,110.22,110.76,107.33,107.67,547784,104.155281233096,104.665568402992,101.424299897915,101.745591819701,579680.182946066,0.0,1.0
2017-12-21,110.09,110.75,109.66,110.22,387088,104.032434321825,104.656118640586,103.62609453839,104.155281233096,409627.230178732,0.0,1.0
2017-12-22,111.06,111.54,109.86,110.49,286639,104.949061275156,105.402649870618,103.815089786499,104.410424818044,303329.319511845,0.0,1.0
2017-12-26,110.63,111.93,109.67,110.78,324893,104.54272149172,105.771190604432,103.635544300795,104.684467927803,343810.760587926,0.0,1.0
2017-12-27,111.21,111.37,110.4,110.45,447435,105.090807711238,105.242003909725,104.325376956395,104.372625768422,473488.095045623,0.0,1.0
2017-12-28,112.48,112.85,109.78,111.36,452740,106.290927536733,106.640568745735,103.739491687255,105.23255414732,479101.992805559,0.0,1.0
2017-12-29,111.94,112.93,111.75,112.58,416872,105.780640366837,106.716166844979,105.601094881133,106.385425160787,441145.482936873,0.0,1.0
2018-01-02,112.39,113.14,111.5,111.98,494004,106.205879675083,106.914611855494,105.364850820996,105.818439416459,522768.699151652,0.0,1.0
2018-01-03,120.21,121.34,113.75,114.32,1637619,113.595593876161,114.663417027979,107.491047362227,108.029683819339,1732973.72963787,0.0,1.0
2018-01-04,122.7,123.55,119.79,121.4,627218,115.948584715123,116.751814519588,113.198703855131,114.720115602412,663739.439244421,0.0,1.0
2018-01-05,121.44,125.27,120.81,123.58,696291,114.757914652034,118.377173653329,114.162579620489,116.780163806805,736834.398711351,0.0,1.0
2018-01-08,122.99,123.26,120.61,120.65,329217,116.222627824882,116.47777140983,113.97358437238,114.011383422002,348386.53700903,0.0,1.0
2018-01-09,122.43,123.13,120.7,123.13,267129,115.693441130176,116.354924498559,114.058632234029,116.354924498559,282683.297778319,0.0,1.0
2018-01-10,120.08,121.93,119.83,121.93,594621,113.47274696489,115.220953009902,113.236502904753,115.220953009902,629244.392066165,0.0,1.0
2018-01-11,122.21,122.22,119.36,120.45,334275,115.485546357255,115.494996119661,112.792364071696,113.822388173893,353739.052535847,0.0,1.0
2018-01-12,124.25,125.55,119.4,122.89,374929,117.413297887971,118.641767000682,112.830163121318,116.128130200827,396760.240006619,0.0,1.0
2018-01-16,123.06,125.12,122.88,124.92,318024,116.28877616172,118.235427217247,116.118680438422,118.046431969138,336541.794760781,0.0,1.0
2018-01-17,122.94,123.87,122.21,123.53,299351,116.175379012855,117.054206916563,115.485546357255,116.732914994777,316781.509582403,0.0,1.0
2018-01-18,123.55,124.38,122.22,122.9,279631,116.751814519588,117.536144799242,115.494996119661,116.137579963233,295913.260039343,0.0,1.0
2018-01-19,122.12,123.41,121.6,123.0,519148,115.400498495606,116.619517845912,114.909110850522,116.232077587288,549376.775546719,0.0,1.0
2018-01-22,122.13,122.71,121.5,122.32,427633,115.409948258012,115.958034477529,114.814613226467,115.589493743716,452533.070834076,0.0,1.0
2018-01-23,124.04,124.83,121.44,122.2,271416,117.214852877456,117.961384107489,114.757914652034,115.47609659485,287219.919775842,0.0,1.0
2018-01-24,124.86,125.81,123.52,124.65,231505,117.989733394705,118.887460823225,116.723465232372,117.79128838419,244984.995459759,0.0,1.0
2018-01-25,124.36,126.35,123.68,125.43,317702,117.517245274432,119.39774799312,116.87466143086,118.528369851817,336201.045452824,0.0,1.0
2018-01-26,127.73,128.51,122.45,124.28,832936,120.701815205075,121.438896672702,115.712340654987,117.441647175188,881435.917920866,0.0,1.0
2018-01-29,124.25,128.14,124.04,127.34,426150,117.413297887971,121.089255463699,117.214852877456,120.333274471262,450963.719207692,0.0,1.0
2018-01-30,123.0,123.66,121.84,123.66,381486,116.232077587288,116.855761906049,115.135905148253,116.855761906049,403699.03880245,0.0,1.0
2018-01-31,121.11,124.28,120.83,123.05,275026,114.691766315196,117.693771923479,114.426604936546,116.528955867268,290416.65265196,0.26,1.0
2018-02-01,119.96,121.29,118.15,120.77,354703,113.602710652885,114.862227201471,111.8886317409,114.369784641121,374552.434844735,0.0,1.0
2018-02-02,117.2,119.0,116.87,119.0,257793,110.988977063339,112.693585926086,110.676465438502,112.693585926086,272219.281584674,0.0,1.0
2018-02-05,112.94,117.17,112.75,116.21,354466,106.95473608817,110.960566915626,106.774805152657,110.051442188828,374302.172154375,0.0,1.0
2018-02-06,114.85,115.38,110.76,111.8,452389,108.763515492529,109.265428102116,104.890265354398,105.875150475096,477705.013622596,0.0,1.0
2018-02-07,115.03,116.88,114.56,114.85,339778,108.933976378804,110.685935487739,108.488884064642,108.763515492529,358792.221116468,0.0,1.0
2018-02-08,112.58,115.53,112.46,115.22,326202,106.61381431562,109.407478840678,106.50017372477,109.113907314316,344456.498397878,0.0,1.0
2018-02-09,111.94,114.11,109.0,113.5,340344,106.007731164421,108.062731848955,103.2235366886,107.485058845469,359389.894883315,0.0,1.0
2018-02-12,111.26,113.15,110.59,112.34,383734,105.363767816272,107.153607122157,104.72927451736,106.38653313392,405208.030472563,0.0,1.0
2018-02-13,112.53,112.84,110.06,110.83,368566,106.566464069433,106.860035595795,104.227361907774,104.95655569906,389191.218289623,0.0,1.0
2018-02-14,113.79,114.64,111.8,111.98,380309,107.759690273356,108.564644458542,105.875150475096,106.045611361371,401591.365010632,0.0,1.0
2018-02-15,115.18,115.27,112.97,114.42,308439,109.076027117366,109.161257560504,106.983146235882,108.356303375318,325699.468149623,0.0,1.0
2018-02-16,116.79,117.85,115.11,115.39,549084,110.600705044602,111.604530263775,109.009736772704,109.274898151354,579811.135328109,0.0,1.0
2018-02-20,115.35,116.75,114.3,115.93,375463,109.237017954404,110.562824847652,108.242662784468,109.786280810178,396474.179367269,0.0,1.0
2018-02-21,113.7,115.91,113.61,115.64,231754,107.674459830219,109.767340711703,107.589229387081,109.511649382291,244723.120427531,0.0,1.0
2018-02-22,112.72,114.31,112.51,113.96,268673,106.746395004945,108.252132833705,106.547523970958,107.920681110393,283708.134205348,0.0,1.0
2018-02-23,112.13,113.54,111.52,113.37,397733,106.187662099933,107.522939042419,105.609989096447,107.361948205381,419990.424575212,0.0,1.0
2018-02-26,113.81,114.7,111.61,112.16,396586,107.778630371831,108.621464753967,105.695219539584,106.216072247646,418779.237630733,0.0,1.0
2018-02-27,113.74,114.47,113.48,114.2,291968,107.712340027168,108.403653621505,107.466118746994,108.147962292093,308306.739150073,0.0,1.0
2018-02-28,112.31,114.15,112.3,114.01,237775,106.358122986208,108.100612045905,106.34865293697,107.968031356581,251081.059915498,0.0,1.0
2018-03-01,112.46,114.47,111.69,112.31,357414,106.50017372477,108.403653621505,105.770979933484,106.358122986208,377415.144353435,0.0,1.0
2018-03-02,111.9,112.25,109.44,111.64,451261,105.969850967471,106.301302690783,103.640218855049,105.723629687296,476513.889931774,0.0,1.0
2018-03-05,111.55,112.82,110.26,111.22,452595,105.638399244159,106.84109549732,104.416762892523,105.325887619322,477922.541530669,0.0,1.0
2018-03-06,111.16,112.35,110.27,111.47,779649,105.269067323897,106.396003183158,104.426232941761,105.562638850259,823278.718460975,0.0,1.0
2018-03-07,112.58,114.6,105.45,108.68,1258134,106.61381431562,108.526764261592,99.8616692092924,102.920495113,1328540.08300168,0.0,1.0
2018-03-08,109.08,111.7,108.38,111.31,655846,103.2992970825,105.780449982721,102.636393635876,105.411118062459,692547.613589905,0.0,1.0
2018-03-09,110.8,111.97,108.0,109.33,481321,104.928145551347,106.036141312133,102.276531764851,103.536048313437,508256.069139262,0.0,1.0
2018-03-12,111.81,112.39,110.39,111.26,303806,105.884620524334,106.433883380108,104.539873532611,105.363767816272,320807.202139365,0.0,1.0
2018-03-13,111.39,111.83,110.53,111.83,473747,105.486878456359,105.903560622809,104.672454221935,105.903560622809,500258.22265498,0.0,1.0
2018-03-14,111.57,112.16,110.8,112.0,451734,105.657339342634,106.216072247646,104.928145551347,106.064551459846,477013.359351772,0.0,1.0
2018-03-15,110.7,112.02,110.55,111.79,366291,104.833445058973,106.083491558321,104.69139432041,105.865680425859,386788.907654326,0.0,1.0
2018-03-16,111.14,112.16,110.52,110.9,821157,105.250127225422,106.216072247646,104.662984172698,105.022846043722,867109.535977419,0.0,1.0
2018-03-19,112.59,113.55,110.86,110.97,396264,106.623284364858,107.532409091656,104.984965846772,105.089136388385,418439.218279275,0.0,1.0
2018-03-20,110.45,112.98,110.09,112.37,321780,104.596693828035,106.99261628512,104.255772055486,106.414943281633,339787.040099293,0.0,1.0
2018-03-21,111.08,112.5,110.11,110.76,343861,105.193306929997,106.53805392172,104.274712153961,104.890265354398,363103.708731377,0.0,1.0
2018-03-22,109.51,112.04,109.42,110.52,256008,103.706509199712,106.102431656796,103.621278756574,104.662984172698,270334.391701595,0.0,1.0
2018-03-23,107.27,110.71,107.05,109.63,478261,101.585218170515,104.84291510821,101.37687708729,103.820149790562,505024.829339695,0.0,1.0
2018-03-26,107.9,108.11,106.57,108.09,517512,102.181831272477,102.380702306464,100.922314723891,102.361762207989,546472.343513779,0.0,1.0
2018-03-27,107.18,111.15,106.65,107.97,303031,101.499987727378,105.25959727466,100.998075117791,102.248121617139,319988.832582286,0.0,1.0
2018-03-28,107.45,108.2,106.52,107.47,316607,101.75567905679,102.465932749601,100.874964477703,101.774619155265,334324.555300876,0.0,1.0
2018-03-29,109.77,110.2,107.93,108.0,364201,103.952730479886,104.359942597098,102.210241420189,102.276531764851,384581.949752012,0.0,1.0
2018-04-02,109.2,110.39,108.24,109.77,418416,103.41293767335,104.539873532611,102.503812946551,103.952730479886,441830.860122396,0.0,1.0
2018-04-03,109.14,110.83,107.67,109.83,462880,103.356117377925,104.95655569906,101.964020140014,104.009550775311,488783.097523649,0.0,1.0
2018-04-04,109.58,110.17,107.38,107.89,441679,103.772799544374,104.331532449386,101.689388712127,102.172361223239,466395.67432412,0.0,1.0
2018-04-05,107.64,109.25,107.04,109.25,384707,101.935609992302,103.460287919537,101.367407038053,103.460287919537,406235.480251967,0.0,1.0
2018-04-06,107.18,109.1,106.39,107.14,333248,101.499987727378,103.318237180975,100.751853837616,101.462107530428,351896.797622624,0.0,1.0
2018-04-09,107.42,108.74,106.46,107.35,278154,101.727268909077,102.977315408425,100.818144182278,101.660978564415,293719.697780404,0.0,1.0
2018-04-10,107.52,108.1,106.8,108.0,365275,101.821969401452,102.371232257226,101.140125856353,102.276531764851,385716.051564015,0.0,1.0
2018-04-11,107.42,108.38,106.34,107.03,364890,101.727268909077,102.636393635876,100.704503591429,101.357936988815,385309.506687273,0.0,1.0
2018-04-12,107.04,108.52,106.92,108.05,350002,101.367407038053,102.768974325201,101.253766447203,102.323882011039,369588.363505599,0.0,1.0
2018-04-13,101.57,106.8,100.42,106.57,894677,96.1872901051477,101.140125856353,95.0982344428368,100.922314723891,944743.768024469,0.0,1.0
2018-04-16,101.86,103.0,100.14,101.88,369107,96.4619215330348,97.5415071461082,94.8330730641872,96.4808616315098,389762.493038502,0.0,1.0
2018-04-17,101.86,103.43,101.6,102.44,436122,96.4619215330348,97.9487192633202,96.2157002528602,97.011184388809,460527.700609681,0.0,1.0
2018-04-18,101.85,103.5,101.47,101.75,382917,96.4524514837973,98.0150096079825,96.0925896127728,96.3577509914225,404345.310565294,0.0,1.0
2018-04-19,101.46,102.19,101.1,101.87,356817,96.0831195635354,96.7744331578719,95.7421977909859,96.4713915822723,376784.735804304,0.0,1.0
2018-04-20,100.77,102.86,100.22,101.88,317438,95.4296861661488,97.4089264567834,94.9088334580871,96.4808616315098,335202.05865821,0.0,1.0
2018-04-23,98.18,101.43,98.02,100.14,516512,92.9769434136399,96.0547094158229,92.8254226258401,94.8330730641872,545416.382794969,0.0,1.0
2018-04-24,96.97,99.22,96.81,98.79,489612,91.831067455904,93.9618285343384,91.6795466681043,93.5546164171265,517011.03945893,0.0,1.0
2018-04-25,97.79,98.39,96.18,96.59,366129,92.6076114933779,93.1758144476271,91.0829335661426,91.4712055848796,386617.84201788,0.0,1.0
2018-04-26,97.17,98.21,97.08,97.78,392498,92.0204684406538,93.0053535613523,91.9352379975164,92.5981414441404,414462.470212231,0.0,1.0
2018-04-27,96.57,97.8,95.93,97.17,512497,91.4522654864046,92.6170815426154,90.8461823352055,92.0204684406538,541176.700508939,0.0,1.0
2018-04-30,96.6,97.7,96.58,96.6,648375,91.7268969142917,92.7714060924047,91.707905838326,91.7268969142917,682820.7113397,0.26,1.0
2018-05-01,98.33,98.74,95.62,96.54,556244,93.369624985324,93.7589420426207,90.7963341919728,91.6699236863946,585795.139785526,0.0,1.0
2018-05-02,99.0,99.84,96.43,97.89,790727,94.0058260301747,94.8034512207338,91.5654727685833,92.9518213140788,832735.33466822,0.0,1.0
2018-05-03,98.8,99.59,98.07,98.78,482796,93.8159152705178,94.5660627711626,93.12274099777,93.7969241945521,508445.125354867,0.0,1.0
2018-05-04,99.54,100.5,98.77,98.96,406303,94.5185850812484,95.4301567276016,93.7874286565692,93.9678438782433,427888.341591601,0.0,1.0
2018-05-07,100.96,101.52,99.56,99.81,475872,95.8669514748125,96.3987016018519,94.5375761572141,94.7749646067852,501153.279424169,0.0,1.0
2018-05-08,98.69,101.74,98.66,101.0,631670,93.7114643527065,96.6076034374745,93.6829777387579,95.9049336267439,665228.237874607,0.0,1.0
2018-05-09,99.44,100.3,98.41,98.82,346458,94.4236297014199,95.2402459679447,93.4455892891868,93.8349063464835,364864.003099024,0.0,1.0
2018-05-10,99.33,99.87,99.02,99.87,208217,94.3191787836086,94.8319378346823,94.0248171061404,94.8319378346823,219278.781651079,0.0,1.0
2018-05-11,99.74,100.3,99.04,99.08,288744,94.7084958409053,95.2402459679447,94.0438081821061,94.0817903340375,304083.876576164,0.0,1.0
2018-05-14,100.21,100.65,99.13,99.5,505085,95.1547861260991,95.5725897973443,94.1292680239517,94.480602929317,531918.255619067,0.0,1.0
2018-05-15,100.36,100.97,99.73,100.17,273271,95.2972191958417,95.8764470127954,94.6990003029225,95.1168039741677,287788.854611161,0.0,1.0
2018-05-16,101.51,102.02,100.49,100.62,375360,96.389206063869,96.8734785009942,95.4206611896187,95.5441031833957,395301.457040247,0.0,1.0
2018-05-17,101.23,102.42,101.08,101.75,417148,96.1233310003494,97.253300020308,95.9808979306067,96.6170989754573,439309.495421528,0.0,1.0
2018-05-18,100.59,101.84,100.28,101.38,494651,95.5156165694472,96.702558817303,95.221254891979,96.265764070092,520929.936664575,0.0,1.0
2018-05-21,100.3,101.22,100.06,100.76,398957,95.2402459679447,96.1138354623665,95.0123530563564,95.6770407151556,420152.076397074,0.0,1.0
2018-05-22,96.78,100.09,96.27,100.09,710741,91.8978165979829,95.0408396703049,91.4135441608578,95.0408396703049,748499.981026859,0.0,1.0
2018-05-23,99.85,104.23,95.18,96.31,3663938,94.8129467587166,98.9719923952031,90.3785305207276,91.4515263127892,3858589.16747956,0.0,1.0
2018-05-24,96.72,100.02,95.8,99.85,1095056,91.8408433700858,94.974370904425,90.967253875664,94.8129467587166,1153232.18334576,0.0,1.0
2018-05-25,96.25,97.45,95.9,96.69,473586,91.3945530848921,92.5340176428336,91.0622092554925,91.8123567561373,498745.832890724,0.0,1.0
2018-05-29,96.75,97.42,95.46,95.77,609178,91.8693299840344,92.5055310288851,90.6444055842472,90.9387672617155,641541.322988233,0.0,1.0
2018-05-30,98.84,99.19,96.685,97.13,539982,93.8538974224492,94.1862412518488,91.8076089871459,92.2301604273825,568669.201234832,0.0,1.0
2018-05-31,96.8,99.0,96.33,98.61,578268,91.9168076739486,94.0058260301747,91.4705173887548,93.6355000488437,608989.19160206,0.0,1.0
2018-06-01,96.7,97.66,96.52,97.4,514773,91.8218522941201,92.7334239404734,91.6509326104289,92.4865399529194,542120.942415225,0.0,1.0
2018-06-04,96.17,98.97,95.88,97.2,528709,91.3185887810293,93.9773394162262,91.0432181795268,92.2966291932624,556797.30938377,0.0,1.0
2018-06-05,97.75,98.15,95.67,96.05,728322,92.818883782319,93.1987053016328,90.843811881887,91.2046423252352,767014.993058574,0.0,1.0
2018-06-06,98.7,98.86,97.59,98.19,391003,93.7209598906893,93.8728884984149,92.6669551745934,93.2366874535642,411775.510462243,0.0,1.0
2018-06-07,96.81,98.8,96.53,98.71,350170,91.9263032119315,93.8159152705178,91.6604281484118,93.7304554286722,368773.207618774,0.0,1.0
2018-06-08,96.61,97.65,96.06,96.74,502715,91.7363924522745,92.7239284024905,91.214137863218,91.8598344460515,529422.346483343,0.0,1.0
2018-06-11,96.37,97.62,95.53,96.69,639657,91.5084995406862,92.695441788542,90.7108743501272,91.8123567561373,673639.556974619,0.0,1.0
2018-06-12,96.67,97.25,90.42,94.3,2284248,91.7933656801716,92.3441068831767,85.8586544408929,89.5429231782371,2405601.45631199,0.0,1.0
2018-06-13,99.18,100.59,95.27,96.53,994449,94.1767457138659,95.5156165694472,90.4639903625732,91.6604281484118,1047280.31397116,0.0,1.0
2018-06-14,99.11,100.27,98.85,99.17,439681,94.110276947986,95.2117593539961,93.863392960432,94.1672501758831,463039.588482824,0.0,1.0
2018-06-15,100.83,101.02,99.06,99.17,601946,95.7435094810355,95.9239247027096,94.0627992580718,94.1672501758831,633925.114182513,0.0,1.0
2018-06-18,100.61,102.52,99.72,100.49,641156,95.5346076454129,97.3482554001365,94.6895047649396,95.4206611896187,675218.193174809,0.0,1.0
2018-06-19,100.56,101.02,99.34,100.15,477515,95.4871299554987,95.9239247027096,94.3286743215915,95.097812898202,502883.565799694,0.0,1.0
2018-06-20,103.73,103.82,99.85,101.04,609663,98.4972154960608,98.5826753379064,94.8129467587166,95.9429157786753,642052.089203772,0.0,1.0
2018-06-21,106.67,107.04,103.72,103.72,809206,101.288903663018,101.640238568383,98.487719958078,98.487719958078,852196.05404334,0.0,1.0
2018-06-22,106.84,108.12,105.7,107.5,1017937,101.450327808726,102.66575667053,100.367836478681,102.077033315594,1072016.14257027,0.0,1.0
2018-06-25,108.34,108.79,106.27,106.85,609922,102.874658506153,103.301957715381,100.909082143704,101.459823346709,642324.84889413,0.0,1.0
2018-06-26,107.21,108.91,106.95,108.6,489969,101.801662714091,103.415904171175,101.554778726537,103.121542493707,515999.199713749,0.0,1.0
2018-06-27,106.51,108.46,105.01,106.76,622653,101.136975055292,102.988604961947,99.7126443578651,101.374363504863,655732.198770462,0.0,1.0
2018-06-28,106.17,107.23,104.63,106.15,911396,100.814126763875,101.820653790057,99.351813914517,100.79513568791,959815.022220411,0.0,1.0
2018-06-29,105.08,106.14,104.49,105.96,541137,99.779113123745,100.785640149927,99.2188763827571,100.614720466235,569885.562016166,0.0,1.0
2018-07-02,103.54,104.7,102.47,104.58,431108,98.3168002743868,99.4182826803969,97.3007777102222,99.3043362246027,454011.137419295,0.0,1.0
2018-07-03,102.85,104.9,102.68,103.63,192015,97.6616081535704,99.6081934400538,97.500184007862,98.4022601162324,202216.030673441,0.0,1.0
2018-07-05,105.22,105.28,102.96,103.29,286090,99.9120506555049,99.969023883402,97.7660590713817,98.0794118248156,301288.87959464,0.0,1.0
2018-07-06,106.89,107.55,105.47,105.47,357032,101.49780549864,102.124511005508,100.149439105076,100.149439105076,375999.759723981,0.0,1.0
2018-07-09,108.03,108.47,107.08,107.08,282736,102.580296828685,102.99810049993,101.678220720314,101.678220720314,297756.694260792,0.0,1.0
2018-07-10,107.73,108.55,107.06,108.38,205029,102.295430689199,103.074064803793,101.659229644349,102.912640658084,215921.415269354,0.0,1.0
2018-07-11,107.82,108.37,106.65,107.68,309753,102.380890531045,102.903145120101,101.269912587052,102.247952999285,326209.005281829,0.0,1.0
2018-07-12,108.93,109.13,107.77,108.0,241093,103.434895247141,103.624806006798,102.333412841131,102.551810214736,253901.359181063,0.0,1.0
2018-07-13,109.17,109.96,108.26,108.26,300863,103.662788158729,104.412935659374,102.79869420229,102.79869420229,316846.71320732,0.0,1.0
2018-07-16,109.67,109.72,107.81,109.31,238492,104.137565057871,104.185042747786,102.371394993062,103.795725690489,251162.177889074,0.0,1.0
2018-07-17,111.08,112.21,109.48,109.74,386652,105.476435913453,106.549431705514,103.957149836197,104.204033823751,407193.358289442,0.0,1.0
2018-07-18,108.64,111.4,108.63,111.35,375623,103.159524645638,105.780293128904,103.150029107655,105.732815438989,395578.429235477,0.0,1.0
2018-07-19,109.16,109.62,108.06,108.15,276398,103.653292620746,104.090087367957,102.608783442633,102.694243284479,291081.980293612,0.0,1.0
2018-07-20,109.67,109.87,108.8,108.89,162945,104.137565057871,104.327475817528,103.311453253364,103.396913095209,171601.651527662,0.0,1.0
2018-07-23,109.33,110.65,109.06,109.65,249394,103.814716766455,105.06812778019,103.558337240918,104.118573981906,262643.359913403,0.0,1.0
2018-07-24,108.5,109.36,107.53,109.34,229677,103.026587113878,103.843203380403,102.105519929542,103.824212304437,241878.870280885,0.0,1.0
2018-07-25,107.92,108.17,106.75,107.66,258739,102.475845910873,102.713234360444,101.36486796688,102.228961923319,272484.824416924,0.0,1.0
2018-07-26,109.43,110.28,107.8,108.1,406560,103.909672146283,104.716792874825,102.361899455079,102.646765594564,428158.995029525,0.0,1.0
2018-07-27,108.89,109.69,108.52,109.4,221272,103.396913095209,104.156556133837,103.045578189844,103.881185532334,233027.344421914,0.0,1.0
2018-07-30,109.97,110.43,108.63,108.63,273557,104.422431197357,104.859225944568,103.150029107655,103.150029107655,288090.048709395,0.0,1.0
2018-07-31,109.38,109.98,109.08,109.95,319155,104.137565057871,104.708807872232,103.851943650691,104.680245731514,335221.722157613,0.29,1.0
2018-08-01,108.3,109.38,107.79,108.85,159052,103.109327992023,104.137565057871,102.623771599817,103.63296723852,167058.906652293,0.0,1.0
2018-08-02,110.41,110.69,108.5,108.5,263490,105.118198555856,105.384778535891,103.299742263476,103.299742263476,276754.465921917,0.0,1.0
2018-08-03,110.69,111.4,110.26,110.37,238391,105.384778535891,106.060749199551,104.975387852266,105.080115701566,250391.946129233,0.0,1.0
2018-08-06,111.24,111.44,110.05,110.88,204785,105.908417782388,106.098832053841,104.77545286724,105.565672093772,215094.171709817,0.0,1.0
2018-08-07,112.05,113.39,111.25,111.25,219900,106.679595581774,107.955371200512,105.917938495961,105.917938495961,230970.08256947,0.0,1.0
2018-08-08,112.97,113.15,112.24,112.32,175493,107.55550123046,107.726874074768,106.860489139655,106.936654848237,184327.570260863,0.0,1.0
2018-08-09,112.58,113.62,111.96,113.09,246148,107.184193401126,108.174347612684,106.59390915962,107.669749793332,258539.44467626,0.0,1.0
2018-08-10,110.84,112.85,110.59,112.11,188690,105.527589239481,107.441252667588,105.289571400164,106.73671986321,198188.926239351,0.0,1.0
2018-08-13,111.0,111.42,110.43,111.19,212659,105.679920656644,106.079790626696,105.137239983002,105.860814214525,223364.560205278,0.0,1.0
2018-08-14,112.9,113.08,111.19,111.25,270910,107.488856235451,107.660229079759,105.860814214525,105.917938495961,284547.999403798,0.0,1.0
2018-08-15,112.66,113.63,112.23,112.54,204154,107.260359109707,108.183868326256,106.850968426082,107.146110546835,214431.406261426,0.0,1.0
2018-08-16,113.54,114.47,113.1,113.57,238936,108.098181904102,108.983608266361,107.679270506905,108.12674404482,250964.382213819,0.0,1.0
2018-08-17,114.64,114.87,113.21,113.53,199144,109.145460397096,109.364436809268,107.783998356204,108.08866119053,209169.195648997,0.0,1.0
2018-08-20,114.75,116.13,114.63,114.96,238212,109.250188246395,110.564046719424,109.135939683523,109.450123231422,250203.935011544,0.0,1.0
2018-08-21,116.92,117.02,114.96,114.96,316907,111.316183091665,111.411390227392,109.450123231422,109.450123231422,332860.554601377,0.0,1.0
2018-08-22,117.16,117.64,115.58,116.67,260161,111.544680217409,112.001674468897,110.040407472927,111.078165252348,273257.879269467,0.0,1.0
2018-08-23,116.55,117.59,115.6,117.33,324454,110.963916689476,111.954070901034,110.059448900072,111.706532348144,340787.481446088,0.0,1.0
2018-08-24,115.4,116.53,114.93,116.53,289960,109.869034628619,110.944875262331,109.421561090704,110.944875262331,304557.003828301,0.0,1.0
2018-08-27,114.11,115.83,113.64,115.58,361530,108.640862577745,110.278425312244,108.193389039829,110.040407472927,379729.940660936,0.0,1.0
2018-08-28,114.34,115.11,113.65,114.03,356777,108.859838989916,109.592933935012,108.202909753402,108.564696869163,374737.667798488,0.0,1.0
2018-08-29,114.11,114.61,113.65,114.47,347787,108.640862577745,109.116898256378,108.202909753402,108.983608266361,365295.098256424,0.0,1.0
2018-08-30,112.99,114.73,112.16,113.76,256198,107.574542657605,109.23114681925,106.784323431074,108.307637602701,269095.376144307,0.0,1.0
2018-08-31,114.17,114.43,112.41,112.53,297056,108.697986859181,108.94552541207,107.022341270391,107.136589833263,312010.226683747,0.0,1.0
2018-09-04,115.22,115.95,113.37,114.18,261362,109.697661784311,110.392673875116,107.936329773367,108.707507572753,274519.339338434,0.0,1.0
2018-09-05,115.28,115.61,114.24,115.37,291249,109.754786065747,110.068969613645,108.764631854189,109.840472487901,305910.893943953,0.0,1.0
2018-09-06,115.74,117.0,114.59,115.28,341256,110.19273889009,111.392348800246,109.097856829233,109.754786065747,358435.318314355,0.0,1.0
2018-09-07,114.99,116.78,114.68,115.45,435248,109.47868537214,111.182893101648,109.183543251387,109.916638196482,457159.010905848,0.0,1.0
2018-09-10,116.79,117.32,115.2,115.34,492445,111.19241381522,111.697011634572,109.678620357166,109.811910347183,517235.390227024,0.0,1.0
2018-09-11,124.78,130.5,119.51,120.0,2042076,118.799463959784,124.245312123352,113.782047906987,114.248562872048,2144877.04562588,0.0,1.0
2018-09-12,128.24,128.83,125.4,126.26,660171,122.093630855928,122.655352956716,119.38974820129,120.208529568539,693404.958526463,0.0,1.0
2018-09-13,127.78,128.85,126.57,128.24,370305,121.655678031585,122.674394383861,120.503671689292,122.093630855928,388946.686793485,0.0,1.0
2018-09-14,126.11,129.0,125.49,127.99,494498,120.065718864949,122.817205087451,119.475434623444,121.855613016611,519391.741202536,0.0,1.0
2018-09-17,125.28,126.43,124.63,126.43,440466,119.275499638418,120.370381699275,118.656653256194,120.370381699275,462639.692537715,0.0,1.0
2018-09-18,127.76,128.83,126.69,127.65,587451,121.63663660444,122.655352956716,120.617920252164,121.531908755141,617024.129038277,0.0,1.0
2018-09-19,127.17,128.24,126.96,127.67,441666,121.074914503652,122.093630855928,120.874979518626,121.550950182286,463900.102265245,0.0,1.0
2018-09-20,128.27,129.36,127.45,127.64,413065,122.122192996646,123.159950776067,121.341494483687,121.522388041568,433859.286751059,0.0,1.0
2018-09-21,128.88,129.2,127.6,128.35,700101,122.702956524579,123.007619358905,121.484305187277,122.198358705228,735345.09220995,0.0,1.0
2018-09-24,128.35,129.08,127.6,128.5,399588,122.198358705228,122.893370796032,121.484305187277,122.341169408818,419703.83516948,0.0,1.0
2018-09-25,129.25,130.2,128.7,129.27,637014,123.055222926768,123.959690716172,122.531583680271,123.074264353913,669082.201809493,0.0,1.0
2018-09-26,129.64,130.49,128.27,129.71,274643,123.426530756102,124.235791409779,122.122192996646,123.493175751111,288468.923997848,0.0,1.0
2018-09-27,129.74,130.34,129.2,129.63,220118,123.521737891829,124.092980706189,123.007619358905,123.417010042529,231199.057003303,0.0,1.0
2018-09-28,129.11,130.74,128.97,129.93,277607,122.921932936751,124.473809249096,122.788642946733,123.702631449709,291582.13602484,0.0,1.0
2018-10-01,127.57,129.71,127.36,129.12,341347,121.455743046559,123.493175751111,121.255808061533,122.931453650323,358530.89938536,0.0,1.0
2018-10-02,127.14,128.15,126.57,127.07,407980,121.046352362934,122.007944433774,120.503671689292,120.979707367926,428518.300530661,0.0,1.0
2018-10-03,126.21,127.94,126.12,127.2,280032,120.160926000676,121.808009448748,120.075239578522,121.10347664437,294129.214015887,0.0,1.0
2018-10-04,124.32,126.54,123.96,126.14,499628,118.361511135441,120.475109548574,118.018765446825,120.094281005667,524779.992787717,0.0,1.0
2018-10-05,123.4,125.61,122.58,124.14,300353,117.485605486756,119.589683186316,116.704906973797,118.190138291133,315473.20241013,0.0,1.0
2018-10-08,123.58,124.19,122.05,123.32,304260,117.656978331064,118.237741858997,116.200309154445,117.409439778174,319576.886414672,0.0,1.0
2018-10-09,124.21,124.72,122.78,123.82,280791,118.256783286142,118.742339678348,116.89532124525,117.885475456808,294926.423168548,0.0,1.0
2018-10-10,122.73,124.57,122.54,123.99,272150,116.847717677387,118.599528974758,116.666824119506,118.047327587543,285850.422788908,0.0,1.0
2018-10-11,125.03,127.11,122.33,122.41,802867,119.037481799101,121.017790222216,116.46688913448,116.543054843061,843284.48059255,0.0,1.0
2018-10-12,123.71,126.53,121.66,125.54,527777,117.780747607508,120.465588835001,115.829001325111,119.523038191307,554346.053971201,0.0,1.0
2018-10-15,125.36,126.15,123.46,123.75,276264,119.351665346999,120.10380171924,117.542729768192,117.818830461799,290171.52747145,0.0,1.0
2018-10-16,127.42,127.5,125.15,125.67,248560,121.312932342969,121.389098051551,119.151730361973,119.646807467752,261072.868228592,0.0,1.0
2018-10-17,129.09,129.52,126.4,127.57,413097,122.902891509605,123.31228219323,120.341819558557,121.455743046559,433892.897677126,0.0,1.0
2018-10-18,127.88,130.29,127.61,129.78,378619,121.750885167312,124.045377138326,121.49382590085,123.559820746119,397679.225522373,0.0,1.0
2018-10-19,126.71,128.49,126.19,128.06,235076,120.63696167931,122.331648695245,120.141884573531,121.92225801162,246910.064256936,0.0,1.0
2018-10-22,125.65,127.13,124.93,126.42,267358,119.627766040606,121.036831649362,118.942274663374,120.360860985702,280817.186610315,0.0,1.0
2018-10-23,126.06,126.81,122.34,124.73,258545,120.018115297086,120.732168815036,116.476409848052,118.751860391921,271560.527503062,0.0,1.0
2018-10-24,124.99,127.83,124.87,125.84,394222,118.99939894481,121.703281599449,118.885150381938,119.808659598487,414067.703004554,0.0,1.0
2018-10-25,124.47,126.09,124.15,125.18,206612,118.504321839031,120.046677437804,118.199659004706,119.180292502691,217013.145519979,0.0,1.0
2018-10-26,122.02,124.04,120.64,123.51,392811,116.171747013727,118.094931155406,114.857888540698,117.590333336055,412585.671233268,0.0,1.0
2018-10-29,123.98,125.46,120.0,122.66,246432,118.03780687397,119.446872482726,114.248562872048,116.781072682378,258837.74164511,0.0,1.0
2018-10-30,126.5,127.88,122.81,124.16,273752,120.437026694283,121.750885167312,116.923883385968,118.209179718279,287533.069775159,0.0,1.0
2018-10-31,126.11,127.31,124.73,126.66,231327,120.341819558557,121.486932424073,119.024939763213,120.866662955252,242414.881850818,0.29,1.0
2018-11-01,126.58,127.48,124.77,126.2,213738,120.790322097551,121.649156746688,119.063110192063,120.42770302347,223982.812283175,0.0,1.0
2018-11-02,127.88,128.48,126.56,126.88,189463,122.030861035193,122.603417467952,120.771236883125,121.07660031393,198544.27178886,0.0,1.0
2018-11-05,128.31,128.64,127.03,127.87,230022,122.441193145337,122.756099183354,121.219739422119,122.021318427981,241047.331064202,0.0,1.0
2018-11-06,129.13,129.77,127.0,128.38,214213,123.223686936773,123.834413798382,121.191111600481,122.507991395825,224480.579810871,0.0,1.0
2018-11-07,132.32,132.65,129.02,129.02,255253,126.267778637604,126.582684675621,123.118718257434,123.118718257434,267487.694203732,0.0,1.0
2018-11-08,130.98,133.07,130.1,132.21,146766,124.989069271111,126.983474178552,124.149319836399,126.162809958265,153800.734673069,0.0,1.0
2018-11-09,130.54,131.31,129.06,130.52,189864,124.569194553755,125.303975309128,123.156888686284,124.550109339329,198964.492375398,0.0,1.0
2018-11-12,129.8,131.29,128.73,130.04,227366,123.86304162002,125.284890094702,122.841982648267,124.092064193123,238264.024635658,0.0,1.0
2018-11-13,127.88,130.15,127.81,130.15,232013,122.030861035193,124.197032872462,121.964062784705,124.197032872462,243133.762953974,0.0,1.0
2018-11-14,126.42,129.51,126.22,128.67,252301,120.637640382148,123.586306010853,120.446788237896,122.784727004992,264394.200010563,0.0,1.0
2018-11-15,127.55,127.57,124.71,126.53,296839,121.715954997176,121.735040211602,119.005854548788,120.742609061487,311066.979270536,0.0,1.0
2018-11-16,128.44,129.42,126.09,126.94,362120,122.565247039101,123.500422545939,120.322734344131,121.133855957206,379477.004482046,0.0,1.0
2018-11-19,126.75,129.51,126.44,128.56,209664,120.952546420165,123.586306010853,120.656725596574,122.679758325653,219713.538793008,0.0,1.0
2018-11-20,124.86,127.04,124.34,127.04,350390,119.148993656977,121.229282029332,118.65277808192,121.229282029332,367184.766377069,0.0,1.0
2018-11-21,125.46,126.22,123.62,124.76,165893,119.721550089735,120.446788237896,117.96571036261,119.053567584851,173844.523098808,0.0,1.0
2018-11-23,127.08,127.87,125.65,125.65,105858,121.267452458182,122.021318427981,119.902859626775,119.902859626775,110931.947256325,0.0,1.0
2018-11-26,127.71,128.48,126.83,128.3,138199,121.868636712579,122.603417467952,121.028887277867,122.431650538124,144823.104336723,0.0,1.0
2018-11-27,127.12,128.95,127.07,127.34,134143,121.305622887033,123.051920006945,121.25790985097,121.515560245711,140572.693616025,0.0,1.0
2018-11-28,128.24,128.98,126.27,126.86,144617,122.374394894848,123.080547828583,120.494501273959,121.057515099504,151548.729584613,0.0,1.0
2018-11-29,130.21,130.72,127.83,127.95,282331,124.254288515738,124.740961483582,121.98314799913,122.097659285682,295863.587077268,0.0,1.0
2018-11-30,129.47,131.08,128.58,129.31,312381,123.548135582003,125.084495343237,122.698843540078,123.3954538666,327353.932776719,0.0,1.0
2018-12-03,130.74,130.93,127.16,129.9,393295,124.760046698007,124.941356235047,121.343793315884,123.958467692146,412146.273273409,0.0,1.0
2018-12-04,126.58,131.98,125.13,131.52,515685,120.790322097551,125.943329992374,119.406644051718,125.504370060593,540402.626356797,0.0,1.0
2018-12-06,126.01,126.98,123.48,126.24,310322,120.24639348643,121.172026386056,117.832113861633,120.465873452321,325196.241535618,0.0,1.0
2018-12-07,121.48,126.84,121.4,125.65,416495,115.923592419106,121.038429885079,115.847251561405,119.902859626775,436458.287257677,0.0,1.0
2018-12-10,119.68,122.13,118.45,121.26,755237,114.205923120832,116.543861887927,113.032182433677,115.713655060428,791436.745924019,0.0,1.0
2018-12-11,129.46,129.67,116.23,116.79,1403392,123.53859297479,123.738987726255,110.913723632472,111.44810963638,1470658.87626772,0.0,1.0
2018-12-12,135.7,137.08,129.49,130.0,1024569,129.493179875475,130.810059670819,123.567220796428,124.053893764272,1073678.26964864,0.0,1.0
2018-12-13,136.68,137.05,135.01,136.76,576921,130.428355382313,130.781431849181,128.834739977803,130.504696240014,604573.768095623,0.0,1.0
2018-12-14,134.31,137.0,133.56,136.04,395344,128.166757472919,130.733718813118,127.451061931971,129.817628520705,414293.485198137,0.0,1.0
2018-12-17,131.67,134.84,131.47,134.18,487161,125.647509168783,128.672515655188,125.45665702453,128.042703579154,510511.424335793,0.0,1.0
2018-12-18,130.2,133.34,129.67,131.89,367917,124.244745908525,127.241124573293,123.738987726255,125.857446527461,385551.864183201,0.0,1.0
2018-12-19,128.23,131.61,127.47,130.29,242790,122.364852287636,125.590253525507,121.639614139475,124.330629373439,254427.322208648,0.0,1.0
2018-12-20,126.44,128.38,125.27,128.26,282459,120.656725596574,122.507991395825,119.540240552695,122.393480109274,295997.722326836,0.0,1.0
2018-12-21,124.55,128.68,124.23,126.83,581286,118.853172833385,122.794269612204,118.547809402581,121.028887277867,609147.989692233,0.0,1.0
2018-12-24,121.35,126.06,121.24,124.17,165653,115.799538525342,120.294106522494,115.694569846003,118.490553759305,173593.019505866,0.0,1.0
2018-12-26,126.6,126.9,121.5,121.5,246568,120.809407311976,121.095685528355,115.942677633531,115.942677633531,258386.40793419,0.0,1.0
2018-12-27,126.79,126.84,122.86,125.44,247047,120.990716849016,121.038429885079,117.24047221445,119.70246487531,258888.367188435,0.0,1.0
2018-12-28,126.75,128.37,125.64,126.97,239084,120.952546420165,122.498448788613,119.893317019563,121.162483778843,250543.68756099,0.0,1.0
2018-12-31,128.14,128.53,126.05,127.79,288468,122.278968822722,122.651130504015,120.284563915281,121.94497757028,302294.74353509,0.0,1.0
2019-01-02,126.26,127.13,124.69,127.11,462733,120.484958666746,121.315165494246,118.986769334362,121.29608027982,484912.55030098,0.0,1.0
2019-01-03,124.62,127.07,124.48,126.25,342087,118.919971083874,121.25790985097,118.786374582897,120.475416059534,358483.789992957,0.0,1.0
2019-01-04,128.39,129.0,124.53,125.5,377098,122.517534003038,123.099633043009,118.83408761896,119.759720518586,395172.92454482,0.0,1.0
2019-01-07,128.19,130.3,126.84,127.87,260011,122.326681858785,124.340171980651,121.038429885079,122.021318427981,272473.752933783,0.0,1.0
2019-01-08,129.58,130.04,128.38,129.94,206034,123.653104261342,124.092064193123,122.507991395825,123.996638120996,215909.546949778,0.0,1.0
2019-01-09,129.57,131.52,128.88,130.33,186989,123.643561654129,125.504370060593,122.985121756457,124.368799802289,195951.688918296,0.0,1.0
2019-01-10,130.3,130.95,127.76,129.57,156393,124.340171980651,124.960441449473,121.916349748642,123.643561654129,163889.172544904,0.0,1.0
2019-01-11,131.04,131.57,129.8,130.51,161373,125.046324914386,125.552083096656,123.86304162002,124.540566732117,169107.872098424,0.0,1.0
2019-01-14,130.84,132.54,130.21,130.38,233976,124.855472770134,126.477715996282,124.254288515738,124.416512838352,245190.852757901,0.0,1.0
2019-01-15,132.7,133.19,130.9,131.37,236700,126.630397711684,127.097985465103,124.91272841341,125.361230952403,248045.418537778,0.0,1.0
2019-01-16,133.04,133.92,131.51,132.77,201667,126.954846356914,127.794595791626,125.49482745338,126.697195962173,211333.229489894,0.0,1.0
2019-01-17,133.43,134.58,131.9,132.35,293983,127.327008038207,128.42440786766,125.866989134673,126.296406459242,308074.086514539,0.0,1.0
2019-01-18,134.03,135.27,132.76,133.97,223641,127.899564470965,129.082847765332,126.68765335496,127.842308827689,234360.479286891,0.0,1.0
2019-01-22,132.59,133.7,131.09,133.46,169869,126.525429032345,127.584658432948,125.09403795045,127.355635859844,178011.099288525,0.0,1.0
2019-01-23,133.39,134.12,131.67,133.19,252956,127.288837609356,127.985447935878,125.647509168783,127.097985465103,265080.595232963,0.0,1.0
2019-01-24,133.95,134.19,132.56,133.41,291970,127.823223613264,128.052246186367,126.496801210707,127.307922823781,305964.600128749,0.0,1.0
2019-01-25,133.66,135.78,133.36,134.87,419198,127.546488004097,129.569520733176,127.260209787718,128.701143476826,439290.846473172,0.0,1.0
2019-01-28,131.3,134.28,131.22,133.04,247760,125.294432701915,128.138129651281,125.218091844214,126.954846356914,259635.542445796,0.0,1.0
2019-01-29,130.03,131.29,128.91,131.29,241506,124.08252158591,125.284890094702,123.013749578095,125.284890094702,253081.777986416,0.0,1.0
2019-01-30,129.43,131.02,128.27,130.06,327136,123.509965153152,125.027239699961,122.403022716486,124.111149407548,342816.164084388,0.0,1.0
2019-01-31,128.68,128.92,124.72,128.88,485281,123.071005221371,123.300543931762,119.283616499917,123.26228748003,507397.814519162,0.29,1.0
2019-02-01,127.13,128.84,126.3,128.43,359199,121.588567716761,123.224031028298,120.794746343325,122.831902398047,375569.592828628,0.0,1.0
2019-02-04,129.16,129.74,126.21,127.68,314515,123.530082642153,124.084801192265,120.708669326929,122.114593928074,328849.107287313,0.0,1.0
2019-02-05,131.74,132.22,129.16,129.16,288422,125.997623778857,126.45670119964,123.530082642153,123.530082642153,301566.91166406,0.0,1.0
2019-02-06,132.75,133.16,131.1,132.0,241424,126.963599185087,127.355727815338,125.385520551148,126.246290715115,252426.964938817,0.0,1.0
2019-02-07,131.36,132.41,130.46,132.41,200595,125.634187487405,126.638419345366,124.773417323438,126.638419345366,209737.172078592,0.0,1.0
2019-02-08,128.79,131.65,126.66,130.86,289058,123.176210463633,125.911546762461,121.139054408912,125.155981840757,302231.897538293,0.0,1.0
2019-02-11,131.28,131.62,128.72,128.72,334643,125.557674583941,125.882854423662,123.109261673103,123.109261673103,349894.446401439,0.0,1.0
2019-02-12,132.31,133.09,130.6,131.87,310272,126.542778216036,127.288779024808,124.9073149045,126.121957246986,324412.731399932,0.0,1.0
2019-02-13,132.28,132.91,131.59,132.3,204953,126.514085877237,127.116624992014,125.854162084863,126.533214103103,214293.78912248,0.0,1.0
2019-02-14,133.03,133.57,131.05,131.9,320663,127.23139434721,127.74785644559,125.337699986483,126.150649585785,335277.304071575,0.0,1.0
2019-02-15,135.55,135.71,133.64,133.69,511046,129.641550806316,129.794576613244,127.81480523612,127.862625800785,534337.061452563,0.0,1.0
2019-02-19,134.95,136.39,134.33,136.13,289472,129.067704030339,130.444936292685,128.474729028495,130.196269356428,302664.765701708,0.0,1.0
2019-02-20,134.28,135.45,133.87,134.9,315958,128.42690846383,129.545909676987,128.034779833579,129.019883465674,330357.872407627,0.0,1.0
2019-02-21,133.8,134.95,133.13,134.46,212282,127.967831043048,129.067704030339,127.327035476539,128.599062496623,221956.810305281,0.0,1.0
2019-02-22,134.86,134.97,132.8,134.01,165340,128.981627013942,129.086832256205,127.011419749752,128.16867741464,172875.415795381,0.0,1.0
2019-02-25,135.45,136.128,134.55,135.25,268204,129.545909676987,130.194356533842,128.68513951302,129.354627418328,280427.470775277,0.0,1.0
2019-02-26,136.95,138.45,134.92,135.71,500971,130.980526616931,132.415143556876,129.03901169154,129.794576613244,523802.890567486,0.0,1.0
2019-02-27,136.43,138.24,135.95,137.2,476060,130.483192744417,132.214297185284,130.024115323635,131.219629440255,497756.564918044,0.0,1.0
2019-02-28,134.74,136.54,134.1,136.51,323870,128.866857658746,130.58839798668,128.254754431037,130.559705647881,338630.463975144,0.0,1.0
2019-03-01,134.85,135.69,133.19,134.86,287651,128.972062901009,129.775448387378,127.384420154137,128.981627013942,300760.773127841,0.0,1.0
2019-03-04,133.28,135.25,131.67,134.85,372913,127.470497170534,129.354627418328,125.930674988327,128.972062901009,389908.612135617,0.0,1.0
2019-03-05,133.24,134.24,132.82,133.33,197581,127.432240718802,128.388652012098,127.030547975617,127.518317735199,206585.808202898,0.0,1.0
2019-03-06,131.85,134.07,131.78,133.51,245471,126.10282902112,128.226062092238,126.035880230589,127.690471767992,256658.408072505,0.0,1.0
2019-03-07,131.4,132.02,127.7,130.91,327877,125.672443939137,126.26541894098,122.13372215394,125.203802405422,342820.084097872,0.0,1.0
2019-03-08,129.27,132.0,128.61,130.94,432039,123.635287884416,126.246290715115,123.00405643084,125.23249474422,451729.295783358,0.0,1.0
2019-03-11,131.29,132.05,129.0,129.0,721294,125.567238696874,126.294111279779,123.377056835226,123.377056835226,754167.171650622,0.0,1.0
2019-03-12,131.86,136.52,131.71,135.0,1020340,126.112393134053,130.569269760814,125.968931440059,129.115524595003,1066842.27502516,0.0,1.0
2019-03-13,129.19,133.58,128.47,132.53,751898,123.558774980952,127.757420558523,122.870158849779,126.753188700562,786165.957334677,0.0,1.0
2019-03-14,127.63,129.8,127.62,128.51,424678,122.06677336341,124.142185869863,122.057209250477,122.90841530151,444032.816191791,0.0,1.0
2019-03-15,127.67,128.92,127.35,128.0,672168,122.105029815141,123.300543931762,121.798978201287,122.420645541929,702802.240742411,0.0,1.0
2019-03-18,127.96,128.13,126.57,127.91,406827,122.382389090197,122.544979010058,121.052977392515,122.334568525533,425368.251976459,0.0,1.0
2019-03-19,126.54,128.62,126.16,128.4,423364,121.024285053717,123.013620543773,120.660848762264,122.803210059248,442658.930281817,0.0,1.0
2019-03-20,126.45,127.37,125.82,126.09,608148,120.93820803732,121.818106427153,120.335668922543,120.593899971733,635864.51170394,0.0,1.0
2019-03-21,126.15,126.75,125.15,125.97,360997,120.651284649331,121.225131425309,119.694873356035,120.479130616538,377449.537171194,0.0,1.0
2019-03-22,123.8,126.27,123.72,126.02,363883,118.403718110085,120.766054004527,118.327205206621,120.526951181203,380467.067411821,0.0,1.0
2019-03-25,124.79,125.65,122.86,123.79,316843,119.350565290448,120.173079002683,117.504691494386,118.394153997152,331283.206525076,0.0,1.0
2019-03-26,125.84,126.71,124.96,125.57,342424,120.354797148409,121.186874973577,119.513155210308,120.096566099219,358030.067608066,0.0,1.0
2019-03-27,126.6,127.08,124.52,125.94,330903,121.081669731314,121.540747152097,119.092334241258,120.450438277739,345983.994876855,0.0,1.0
2019-03-28,127.73,128.56,126.39,126.87,243713,122.162414492739,122.956235866175,120.880823359722,121.339900780504,254820.286740896,0.0,1.0
2019-03-29,128.77,129.6,127.79,127.79,368203,123.157082237767,123.950903611203,122.219799170337,122.219799170337,384983.9525953,0.0,1.0
2019-04-01,129.42,129.66,128.44,129.5,360410,123.77874957841,124.008288288801,122.84146651098,123.855262481874,376835.784485384,0.0,1.0
2019-04-02,128.76,129.42,127.75,129.29,331284,123.147518124834,123.77874957841,122.181542718605,123.654416110281,346382.359056231,0.0,1.0
2019-04-03,130.04,130.61,127.81,129.42,288778,124.371724580254,124.916879017433,122.238927396203,123.77874957841,301939.136461585,0.0,1.0
2019-04-04,130.08,130.63,129.73,130.24,310515,124.409981031986,124.936007243299,124.075237079332,124.563006838913,324666.8061915,0.0,1.0
2019-04-05,130.83,131.16,130.1,130.14,374691,125.127289501958,125.442905228746,124.429109257852,124.467365709583,391767.644972705,0.0,1.0
2019-04-08,129.95,131.5,129.78,130.83,275202,124.285647563857,125.768085068466,124.123057643997,125.127289501958,287744.406542401,0.0,1.0
2019-04-09,128.69,130.69,128.69,129.58,251081,123.080569334304,124.993391920896,123.080569334304,123.931775385337,262524.085359381,0.0,1.0
2019-04-10,130.18,130.33,128.78,128.98,351337,124.505622161315,124.64908385531,123.1666463507,123.35792860936,367349.280024809,0.0,1.0
2019-04-11,131.73,131.92,129.73,130.38,324385,125.988059665925,126.169777811651,124.075237079332,124.696904419974,339168.935241227,0.0,1.0
2019-04-12,132.48,133.05,131.3,132.14,250596,126.705368135897,127.250522573076,125.576802809807,126.380188296176,262016.981351514,0.0,1.0
2019-04-15,133.52,133.86,132.13,132.39,354807,127.700035880925,128.025215720646,126.370624183243,126.6192911195,370977.426225425,0.0,1.0
2019-04-16,133.4,134.73,133.26,134.21,258385,127.585266525729,128.857293545813,127.451368944668,128.359959673299,270160.967160335,0.0,1.0
2019-04-17,133.71,134.45,132.99,133.67,214626,127.881754026651,128.589498383691,127.193137895478,127.843497574919,224407.638747427,0.0,1.0
2019-04-18,133.89,135.0,132.87,133.88,289651,128.053908059445,129.115524595003,127.078368540282,128.044343946512,302851.923675746,0.0,1.0
2019-04-22,132.0,134.78,131.3,133.59,387092,126.246290715115,128.905114110478,125.576802809807,127.766984671456,404733.823944995,0.0,1.0
2019-04-23,132.98,133.87,132.28,132.39,205482,127.183573782545,128.034779833579,126.514085877237,126.6192911195,214846.898442401,0.0,1.0
2019-04-24,133.3,134.17,132.92,133.08,267136,127.4896253964,128.321703221568,127.126189104947,127.279214911875,279310.796382695,0.0,1.0
2019-04-25,129.87,132.81,129.33,132.44,400391,124.209134660393,127.020983862685,123.692672562013,126.667111684165,418638.929513298,0.0,1.0
2019-04-26,130.42,131.07,128.425,129.59,360169,124.735160871706,125.356828212349,122.82712034158,123.94133949827,376583.800844362,0.0,1.0
2019-04-29,131.57,132.67,130.57,130.98,300195,125.835033858997,126.887086281623,124.878622565701,125.270751195952,313876.469364307,0.0,1.0
2019-04-30,132.35,132.58,130.62,131.06,228648,126.858393942824,127.078850539778,125.200176930953,125.621919985996,238546.002826105,0.29,1.0
2019-05-01,131.58,135.09,131.3,132.34,353648,126.1203435965,129.484702967405,125.851961652382,126.848808873391,368957.160383849,0.0,1.0
2019-05-02,131.23,133.06,130.02,131.76,383738,125.784866166353,127.538933872551,124.625072764987,126.29287484629,400349.734231148,0.0,1.0
2019-05-03,131.11,132.76,130.7,131.87,238213,125.66984533316,127.251381789568,125.276857486416,126.398310610051,248525.064602422,0.0,1.0
2019-05-06,131.04,131.71,130.05,130.05,277989,125.60274984713,126.244949499126,124.653827973285,124.653827973285,290022.938226558,0.0,1.0
2019-05-07,128.9,131.1,128.28,130.79,451263,123.551544988516,125.660260263727,122.957270683683,125.363123111311,470797.84154384,0.0,1.0
2019-05-08,131.39,132.06,128.39,128.86,270378,125.938227277277,126.580426929274,123.062706447444,123.513204710784,282082.463665183,0.0,1.0
2019-05-09,132.88,133.19,129.88,130.73,210057,127.366402622761,127.663539775178,124.490881792928,125.305612694714,219150.212184857,0.0,1.0
2019-05-10,134.88,135.58,131.76,132.81,411080,129.283416509317,129.954371369612,126.29287484629,127.299307136732,428875.3491907,0.0,1.0
2019-05-13,132.01,133.18,131.12,133.03,214563,126.53250158211,127.653954705745,125.679430402592,127.510178664253,223851.273592497,0.0,1.0
2019-05-14,132.57,133.78,132.01,132.37,226096,127.069265470345,128.229058871711,126.53250158211,126.87756408169,235883.528633406,0.0,1.0
2019-05-15,132.88,133.54,131.53,132.15,235178,127.366402622761,127.999017205325,126.072418249336,126.666692554169,245358.681696922,0.0,1.0
2019-05-16,133.59,135.1,132.69,133.23,276614,128.046942552489,129.494288036838,127.184286303539,127.701880052909,288588.415493422,0.0,1.0
2019-05-17,131.74,134.88,131.48,133.05,202703,126.273704707425,129.283416509317,126.024492902172,127.529348803119,211477.862963419,0.0,1.0
2019-05-20,132.16,132.91,131.0,131.03,130931,126.676277623601,127.39515783106,125.564409569399,125.593164777697,136598.906161544,0.0,1.0
2019-05-21,133.7,133.85,132.45,132.54,201902,128.152378316249,128.296154357741,126.954244637152,127.040510262047,210642.188265789,0.0,1.0
2019-05-22,133.69,134.03,132.17,133.29,115003,128.142793246816,128.468685607531,126.685862693034,127.759390469505,119981.394820906,0.0,1.0
2019-05-23,132.99,133.4,132.0,133.4,183415,127.471838386522,127.864826233266,126.522916512677,127.864826233266,191354.899707629,0.0,1.0
2019-05-24,133.28,134.0,132.41,133.68,158161,127.749805400073,128.439930399233,126.915904359421,128.133208177384,165007.672723922,0.0,1.0
2019-05-28,133.11,135.24,133.11,133.57,168788,127.586859219715,129.628479008897,127.586859219715,128.027772413623,176094.707694852,0.0,1.0
2019-05-29,131.22,132.39,130.49,132.39,168542,125.77528109692,126.896734220555,125.075571028327,126.896734220555,175838.058536779,0.0,1.0
2019-05-30,130.07,131.25,129.37,131.1,179122,124.672998112151,125.804036305219,124.002043251856,125.660260263727,186876.058912465,0.0,1.0
2019-05-31,129.08,129.53,128.17,129.44,226637,123.724076238306,124.155404362781,122.851834919923,124.069138737886,236447.948123315,0.0,1.0
2019-06-03,128.84,131.21,128.27,129.17,290250,123.494034571919,125.765696027487,122.947685614251,123.810341863201,302814.707849081,0.0,1.0
2019-06-04,131.6,131.72,129.74,129.93,300146,126.139513735366,126.254534568559,124.356690820869,124.538807140092,313139.098370612,0.0,1.0
2019-06-05,131.15,133.19,131.05,132.18,376061,125.708185610891,127.663539775178,125.612334916563,126.695447762467,392340.402578581,0.0,1.0
2019-06-06,134.17,134.27,130.32,131.1,433027,128.60287657959,128.698727273918,124.91262484797,125.660260263727,451772.418590057,0.0,1.0
2019-06-07,133.9,134.83,133.1,134.53,263030,128.344079704905,129.235491162153,127.577274150283,128.94793907917,274416.374179307,0.0,1.0
2019-06-10,133.04,134.96,132.23,134.47,449177,127.519763733686,129.360097064779,126.743373109631,128.890428662573,468621.540146518,0.0,1.0
2019-06-11,146.39,149.48,142.82,146.97,1352500,140.315831426445,143.277617881174,136.893961638943,140.871765453546,1411048.72477479,0.0,1.0
2019-06-12,149.89,151.29,147.09,147.33,620888,143.670605727918,145.012515448507,140.98678628674,141.216827953126,647765.782349699,0.0,1.0
2019-06-13,152.29,153.54,150.72,151.39,485581,145.971022391785,147.169156070882,144.466166490838,145.108366142835,506601.442384374,0.0,1.0
2019-06-14,151.98,154.35,150.64,152.86,490496,145.673885239368,147.945546694937,144.389485935376,146.517371349453,511729.209099547,0.0,1.0
2019-06-17,153.53,153.89,151.11,153.79,377422,147.159571001449,147.504633501029,144.839984198717,147.408782806701,393760.319262071,0.0,1.0
2019-06-18,152.35,155.19,151.83,153.94,260082,146.028532808381,148.75069252729,145.530109197877,147.552558848193,271340.757439466,0.0,1.0
2019-06-19,153.64,153.85,150.7,152.29,239606,147.26500676521,147.466293223298,144.446996351973,145.971022391785,249978.366542246,0.0,1.0
2019-06-20,154.51,155.32,152.71,153.99,305145,148.098907805861,148.875298429916,146.373595307961,147.600484195357,318354.501383663,0.0,1.0
2019-06-21,154.03,155.68,153.11,154.64,411086,147.638824473088,149.220360929497,146.756998085272,148.223513708488,428881.608926262,0.0,1.0
2019-06-24,154.01,155.57,153.13,153.7,248944,147.619654334223,149.114925165736,146.776168224138,147.322517181806,259720.601656439,0.0,1.0
2019-06-25,154.66,155.37,152.95,153.64,387727,148.242683847353,148.92322377708,146.603636974348,147.26500676521,404511.415091132,0.0,1.0
2019-06-26,152.32,154.63,152.19,154.63,405123,145.999777600083,148.213928639055,145.875171697457,148.213928639055,422660.475066127,0.0,1.0
2019-06-27,155.59,155.89,152.56,152.82,397120,149.134095304602,149.421647387585,146.22981926647,146.479031071722,414311.031114649,0.0,1.0
2019-06-28,155.99,156.82,153.52,155.81,770390,149.517498081913,150.313058844833,147.149985932016,149.344966832123,803739.613367281,0.0,1.0
2019-07-01,157.95,158.17,154.58,157.15,452542,151.396171690737,151.607043218258,148.166003291891,150.629366136115,472132.208507974,0.0,1.0
2019-07-02,155.75,158.21,155.49,157.96,256819,149.287456415526,151.64538349599,149.038244610274,151.40575676017,267936.504582578,0.0,1.0
2019-07-03,157.59,158.43,156.13,156.15,298448,151.051109191157,151.856255023511,149.651689053972,149.670859192837,311367.593206349,0.0,1.0
2019-07-05,159.0,159.29,156.2,156.78,313807,152.402603981179,152.68057099473,149.718784540001,150.274718567102,327391.472957784,0.0,1.0
2019-07-08,157.64,158.82,157.17,158.8,259073,151.099034538321,152.230072731389,150.648536274981,152.210902592523,270288.078575659,0.0,1.0
2019-07-09,157.65,158.35,156.68,157.43,264377,151.108619607754,151.779574468048,150.178867872774,150.897748080233,275821.684813149,0.0,1.0
2019-07-10,156.83,157.97,155.55,157.54,302056,150.322643914266,151.415341829603,149.09575502687,151.003183843993,315131.780858096,0.0,1.0
2019-07-11,157.98,158.11,156.0,157.03,220094,151.424926899036,151.549532801662,149.527083151345,150.514345302922,229621.706492112,0.0,1.0
2019-07-12,159.53,160.49,157.28,157.95,268712,152.910612661116,153.830779326663,150.753972038741,151.396171690737,280344.343757253,0.0,1.0
2019-07-15,159.54,160.77,159.01,160.23,263100,152.920197730549,154.099161270781,152.412189050612,153.581567521411,274489.40442754,0.0,1.0
2019-07-16,160.25,161.24,158.99,159.81,253345,153.600737660276,154.549659534121,152.393018911746,153.178994605234,264312.117691734,0.0,1.0
2019-07-17,160.44,160.85,159.06,160.25,287762,153.782853979499,154.175841826243,152.460114397776,153.600737660276,300219.004169052,0.0,1.0
2019-07-18,163.79,163.94,159.94,162.0,304807,156.99385223948,157.137628280972,153.30360050786,155.278124811013,318001.869613626,0.0,1.0
2019-07-19,164.8,165.38,163.57,163.86,337942,157.961944252191,158.517878279292,156.782980711959,157.060947725509,352571.259259032,0.0,1.0
2019-07-22,162.77,165.32,162.0,164.9,418578,156.016175157337,158.460367862695,155.278124811013,158.057794946518,436697.932065642,0.0,1.0
2019-07-23,162.65,163.43,160.76,163.43,389698,155.901154324143,156.6487897399,154.089576201348,156.6487897399,406567.738223502,0.0,1.0
2019-07-24,162.77,163.89,161.08,162.23,210731,156.016175157337,157.089702933808,154.396298423197,155.498581407966,219853.389146407,0.0,1.0
2019-07-25,161.17,163.26,161.09,162.77,312405,154.482564048092,156.485843559543,154.40588349263,156.016175157337,325928.781414616,0.0,1.0
2019-07-26,163.55,163.95,160.59,161.58,344575,156.763810573093,157.147213350404,153.926630020991,154.875551894836,359491.396923678,0.0,1.0
2019-07-29,161.82,164.01,161.42,163.9,236808,155.105593561223,157.204723767001,154.722190783911,157.099288003241,247059.243191473,0.0,1.0
2019-07-30,162.72,163.33,160.97,161.7,264213,155.968249810173,156.552939045572,154.290862659436,154.990572728029,275650.585374433,0.0,1.0
2019-07-31,161.91,163.91,161.22,161.81,268166,155.498581407966,157.419384093507,154.835904481455,155.402541273689,279222.849924827,0.32,1.0
2019-08-01,162.29,163.29,160.6,161.72,305818,155.863533918219,156.82393526099,154.240455648937,155.31610515284,318427.293237437,0.0,1.0
2019-08-02,163.64,164.04,161.24,161.76,318045,157.160075730959,157.544236268068,154.85511250831,155.354521206551,331158.429123534,0.0,1.0
2019-08-05,161.95,162.72,160.59,161.37,364892,155.536997461677,156.276506495611,154.230851635509,154.97996468287,379936.994826972,0.0,1.0
2019-08-06,164.71,165.78,162.16,162.38,282832,158.187705167724,159.215334604488,155.738681743659,155.949970039069,294493.549107412,0.0,1.0
2019-08-07,165.34,165.99,161.23,161.5,352492,158.792758013669,159.41701888647,154.845508494883,155.104816857431,367025.725914926,0.0,1.0
2019-08-08,166.79,167.98,165.59,165.59,348461,160.185339960686,161.328217558583,159.032858349362,159.032858349362,362828.522287147,0.0,1.0
2019-08-09,166.7,167.77,166.02,166.44,169191,160.098903839837,161.126533276601,159.445830926753,159.849199490717,176166.975685327,0.0,1.0
2019-08-12,166.03,166.64,164.32,165.38,391487,159.455434940181,160.041279759271,157.813148644043,158.83117406738,407628.542949219,0.0,1.0
2019-08-13,166.6,169.35,166.38,166.7,400543,160.00286370556,162.643967398179,159.79157541015,160.098903839837,417057.934180469,0.0,1.0
2019-08-14,164.22,165.25,163.61,164.8,257212,157.717108509766,158.70632189282,157.131263690676,158.274141288573,267817.201564943,0.0,1.0
2019-08-15,166.86,167.66,162.94,163.65,303898,160.25256805468,161.020889128897,156.48779479102,157.169679744387,316428.129018798,0.0,1.0
2019-08-16,170.02,171.13,166.575,167.49,934549,163.287436297835,164.35348178831,159.978853671991,160.857620900626,973081.729877749,0.0,1.0
2019-08-19,171.98,172.86,170.05,171.3,249115,165.169822929665,166.014976111303,163.316248338118,164.516750016581,259386.351211649,0.0,1.0
2019-08-20,171.58,173.31,170.11,171.9,276950,164.785662392557,166.44715671555,163.373872418684,165.092990822243,288369.026225102,0.0,1.0
2019-08-21,171.92,172.78,171.23,172.7,218309,165.112198849099,165.938144003881,164.449521922587,165.86131189646,227310.177816124,0.0,1.0
2019-08-22,171.91,172.84,170.7,172.27,254415,165.102594835671,165.995768084448,163.940509210919,165.448339319069,264904.877440185,0.0,1.0
2019-08-23,169.27,172.36,168.81,170.95,199687,162.567135290757,165.534775439918,162.125350673083,164.180609546611,207920.36735805,0.0,1.0
2019-08-26,169.95,170.17,167.81,170.17,219961,163.220208203841,163.431496499251,161.164949330312,163.431496499251,229030.292029246,0.0,1.0
2019-08-27,168.85,170.73,168.32,170.24,265194,162.163766726794,163.969321251202,161.654754015125,163.498724593244,276128.31031139,0.0,1.0
2019-08-28,170.56,170.85,168.33,168.33,150907,163.806053022931,164.084569412334,161.664358028553,161.664358028553,157129.101428241,0.0,1.0
2019-08-29,171.7,172.05,168.95,170.19,349491,164.900910553689,165.237051023659,162.259806861071,163.450704526106,363900.990591938,0.0,1.0
2019-08-30,167.85,172.99,167.58,172.44,384873,161.203365384023,166.139828285863,160.944057021475,165.61160754734,400741.838708553,0.0,1.0
2019-09-03,166.11,167.99,164.73,167.87,576646,159.532267047602,161.337821572011,158.206913194579,161.222573410878,600421.901052899,0.0,1.0
2019-09-04,167.3,167.91,165.71,167.67,354752,160.675144645499,161.260989464589,159.148106510494,161.030493142324,369378.908797283,0.0,1.0
2019-09-05,170.19,170.85,166.95,168.17,543820,163.450704526106,164.084569412334,160.33900417553,161.51069381371,566242.440302346,0.0,1.0
2019-09-06,169.33,173.29,169.01,170.63,442200,162.624759371323,166.427948688694,162.317430941637,163.873281116925,460432.509105399,0.0,1.0
2019-09-09,167.3,171.0,165.09,170.14,944895,160.675144645499,164.22862961375,158.552657677977,163.402684458967,983854.309568399,0.0,1.0
2019-09-10,169.96,171.32,163.03,164.77,850839,163.229812217269,164.535958043437,156.574230911869,158.24532924829,885920.252407796,0.0,1.0
2019-09-11,166.58,170.56,164.13,170.33,567585,159.983655678705,163.806053022931,157.630672388917,163.585160714094,590987.303664827,0.0,1.0
2019-09-12,169.8,169.96,166.11,167.2,415710,163.076148002425,163.229812217269,159.532267047602,160.579104511222,432850.290276358,0.0,1.0
2019-09-13,170.98,172.63,168.98,169.87,330774,164.209421586895,165.794083802466,162.288618901354,163.143376096419,344412.263154293,0.0,1.0
2019-09-16,163.81,170.45,163.62,170.45,407044,157.32334395923,163.700408875226,157.140867704104,163.700408875226,423826.97927702,0.0,1.0
2019-09-17,166.15,166.82,163.65,164.08,370155,159.570683101313,160.214152000969,157.169679744387,157.582652321778,385416.995495045,0.0,1.0
2019-09-18,163.56,166.91,162.33,166.29,247015,157.083243623538,160.300588121819,155.90194997193,159.705139289301,257199.765347512,0.0,1.0
2019-09-19,165.22,166.06,164.3,164.46,248105,158.677509852537,159.484246980464,157.793940617188,157.947604832031,258334.707534135,0.0,1.0
2019-09-20,164.49,166.9,163.74,165.33,541703,157.976416872314,160.290984108391,157.256115865236,158.783154000241,564038.153505025,0.0,1.0
2019-09-23,167.65,168.27,164.51,164.51,256138,161.011285115469,161.606733947987,157.99562489917,157.99562489917,266698.919080141,0.0,1.0
2019-09-24,166.11,168.33,165.34,167.71,253596,159.532267047602,161.664358028553,158.792758013669,161.068909196035,264052.108953172,0.0,1.0
2019-09-25,165.36,166.91,163.1,166.5,323277,158.811966040525,160.300588121819,156.641459005863,159.906823571283,336606.151619325,0.0,1.0
2019-09-26,162.1,166.37,162.05,165.61,193198,155.681057663093,159.781971396723,155.633037595954,159.052066376217,201163.817037867,0.0,1.0
2019-09-27,161.11,163.09,160.17,162.63,268907,154.73026033375,156.631854992436,153.827483071546,156.190070374761,279994.402365458,0.0,1.0
2019-09-30,161.16,163.2,160.92,161.53,278740,154.778280400889,156.73749914014,154.547784078624,155.133628897714,290232.830366437,0.0,1.0
2019-10-01,161.58,163.3,161.08,161.95,164022,155.181648964852,156.833539274417,154.701448293467,155.536997461677,170784.850765458,0.0,1.0
2019-10-02,160.52,161.11,159.07,160.8,200932,154.163623541516,154.73026033375,152.771041594498,154.432535917491,209216.700406073,0.0,1.0
2019-10-03,161.33,161.47,159.17,160.35,231912,154.94154862916,155.076004817147,152.867081728775,154.000355313245,241474.048058912,0.0,1.0
2019-10-04,163.35,163.45,161.13,161.33,158809,156.881559341556,156.977599475833,154.749468360606,154.94154862916,165356.911665579,0.0,1.0
2019-10-07,163.4,164.25,162.26,162.87,339760,156.929579408694,157.745920550049,155.834721877936,156.420566697026,353768.768190074,0.0,1.0
2019-10-08,161.54,164.49,161.34,162.62,256104,155.143232911141,157.976416872314,154.951152642587,156.180466361334,266663.51721377,0.0,1.0
2019-10-09,160.72,164.23,160.55,162.41,179709,154.35570381007,157.726712523194,154.192435581799,155.978782079352,187118.64717056,0.0,1.0
2019-10-10,160.46,161.75,159.3,160.54,195659,154.105999460949,155.344917193123,152.991933903336,154.182831568371,203726.287424363,0.0,1.0
2019-10-11,161.45,162.61,160.57,160.57,226071,155.056796790292,156.170862347906,154.211643608654,154.211643608654,235392.21566252,0.0,1.0
2019-10-14,161.34,162.43,160.6,161.02,251615,154.951152642587,155.997990106207,154.240455648937,154.643824212901,261989.429621336,0.0,1.0
2019-10-15,160.99,162.35,160.25,161.68,253406,154.615012172618,155.921157998785,153.904315178967,155.277689099129,263854.274994035,0.0,1.0
2019-10-16,161.54,161.74,159.63,160.83,278162,155.143232911141,155.335313179696,153.30886634645,154.461347957774,289630.998638119,0.0,1.0
2019-10-17,163.68,164.36,160.83,162.07,196242,157.19849178467,157.851564697754,154.461347957774,155.65224562281,204333.325309502,0.0,1.0
2019-10-18,164.42,165.53,163.02,163.94,197621,157.90918877832,158.975234268796,156.564626898442,157.448196133791,205769.183360285,0.0,1.0
2019-10-21,162.73,165.54,162.62,165.0,142134,156.286110509038,158.984838282223,156.180466361334,158.466221557127,147994.378672969,0.0,1.0
2019-10-22,163.92,164.19,162.07,163.08,156325,157.428988106935,157.688296469483,155.65224562281,156.622250979008,162770.492957715,0.0,1.0
2019-10-23,163.3,164.65,162.42,164.29,158367,156.833539274417,158.130081087158,155.988386092779,157.78433660376,164896.687402747,0.0,1.0
2019-10-24,163.54,164.11,162.17,163.3,132013,157.064035596682,157.611464362062,155.748285757087,156.833539274417,137456.076039193,0.0,1.0
2019-10-25,166.41,166.57,162.85,163.51,174791,159.820387450434,159.974051665277,156.401358670171,157.035223556399,181997.871323024,0.0,1.0
2019-10-28,166.02,167.49,165.08,167.02,242612,159.445830926753,160.857620900626,158.543053664549,160.406232269524,252615.223652372,0.0,1.0
2019-10-29,165.62,165.96,164.25,165.26,240130,159.061670389645,159.388206846187,157.745920550049,158.715925906248,250030.887407235,0.0,1.0
2019-10-30,165.82,166.13,163.65,165.86,173603,159.253750658199,159.551475074458,157.169679744387,159.29216671191,180760.888462742,0.0,1.0
2019-10-31,170.81,174.48,166.0,166.0,532525,164.35348178831,167.884757932348,159.725296978277,159.725296978277,553444.893654025,0.32,1.0
2019-11-01,172.58,174.32,169.45,170.74,430740,166.056576822356,167.730805838875,163.044888993789,164.286127747416,447661.337012411,0.0,1.0
2019-11-04,172.35,174.88,171.8,173.1,328455,165.835270687988,168.269638166031,165.306060366675,166.556921126143,341358.138200334,0.0,1.0
2019-11-05,173.35,174.31,172.21,172.58,295416,166.797471272195,167.721183833033,165.700562606199,166.056576822356,307021.22286033,0.0,1.0
2019-11-06,172.81,174.21,172.1,173.88,185200,166.277882956723,167.624963774612,165.594720541937,167.307437581824,192475.459940332,0.0,1.0
2019-11-07,166.96,174.09,166.83,173.35,286975,160.649009539115,167.509499704507,160.523923463168,166.797471272195,298248.623738536,0.0,1.0
2019-11-08,166.82,168.06,165.56,167.05,215976,160.514301457326,161.707430181742,159.301928721226,160.735607591694,224460.47481681,0.0,1.0
2019-11-11,167.47,169.46,166.51,166.88,188011,161.139731837061,163.054510999631,160.216019276222,160.572033492379,195396.888222687,0.0,1.0
2019-11-12,169.01,169.87,167.36,168.01,255792,162.621520736738,163.449013239156,161.033889772798,161.659320152532,265840.6201353,0.0,1.0
2019-11-13,170.03,170.84,168.33,169.05,224083,163.602965332629,164.382347805836,161.967224339478,162.660008760107,232885.952968734,0.0,1.0
2019-11-14,170.94,171.23,168.77,169.82,204298,164.478567864257,164.757606033677,162.390592596529,163.400903209946,212323.712283423,0.0,1.0
2019-11-15,170.69,171.98,169.5,171.14,689947,164.238017718205,165.479256471832,163.092999023,164.671007981098,717051.113171991,0.0,1.0
2019-11-18,170.58,172.43,170.05,170.87,218287,164.132175653943,165.912246734725,163.622209344313,164.411213823363,226862.2609287,0.0,1.0
2019-11-19,170.53,171.73,169.78,170.79,201460,164.084065624732,165.23870632578,163.362415186577,164.334237776626,209374.223323863,0.0,1.0
2019-11-20,172.31,172.68,169.62,170.09,245453,165.79678266462,166.152796880776,163.208463093104,163.660697367682,255095.459334419,0.0,1.0
2019-11-21,171.74,172.61,170.96,172.19,184114,165.248328331622,166.085442839882,164.497811875941,165.681318594515,191346.797146082,0.0,1.0
2019-11-22,171.88,172.25,170.5,171.85,170919,165.383036413411,165.739050629568,164.055199607206,165.354170395885,177633.440267503,0.0,1.0
2019-11-25,173.46,174.49,171.65,172.35,243708,166.903313336457,167.89437993819,165.161730279044,165.835270687988,253281.908159496,0.0,1.0
2019-11-26,174.61,175.18,173.09,173.09,234393,168.009844008295,168.558298341293,166.547299120301,166.547299120301,243600.974523727,0.0,1.0
2019-11-27,176.38,176.62,174.03,174.72,156557,169.71293904234,169.94386718255,167.451767669455,168.115686072558,162707.23856306,0.0,1.0
2019-11-29,173.77,176.9,173.67,176.59,110203,167.201595517561,170.213283346128,167.105375459141,169.915001165024,114532.252223566,0.0,1.0
2019-12-02,176.63,176.8,173.15,173.72,217927,169.953489188392,170.117063287707,166.605031155353,167.153485488351,226488.118565965,0.0,1.0
2019-12-03,175.66,176.15,173.21,174.89,177703,169.020154621712,169.491632907973,166.662763190406,168.279260171873,184683.945236376,0.0,1.0
2019-12-04,173.89,177.19,172.97,175.93,233200,167.317059587666,170.492321515548,166.431835050196,169.279948779447,242361.108304997,0.0,1.0
2019-12-05,173.66,175.14,173.11,173.19,200471,167.095753453299,168.519810317924,166.566543131985,166.643519178722,208346.371110682,0.0,1.0
2019-12-06,175.7,176.66,174.06,174.62,239479,169.05864264508,169.982355205918,167.480633686981,168.019466014137,248886.7746817,0.0,1.0
2019-12-09,175.32,179.21,173.24,177.18,498911,168.693006423081,172.435966695645,166.691629207932,170.482699509705,518510.389817988,0.0,1.0
2019-12-10,158.72,171.0,157.33,165.0,1314044,152.720476725254,164.536299899309,151.383017913207,158.76309639407,1365665.3524937,0.0,1.0
2019-12-11,156.87,158.32,154.25,158.02,613922,150.940405644472,152.335596491571,148.419440113851,152.046936316309,638039.521152745,0.0,1.0
2019-12-12,154.02,157.5,153.78,157.5,376094,148.198133979483,151.546592012522,147.967205839274,151.546592012522,390868.604917923,0.0,1.0
2019-12-13,153.81,154.3,152.05,153.51,375508,147.9960718568,148.467550143061,146.302598828596,147.707411681538,390259.584294137,0.0,1.0
2019-12-16,155.02,156.57,152.5,153.85,338357,149.16033456369,150.65174546921,146.735589091489,148.034559880168,351649.131744227,0.0,1.0
2019-12-17,156.81,157.7,154.54,155.3,433487,150.882673609419,151.739032129363,148.698478283271,149.429750727268,450516.251096949,0.0,1.0
2019-12-18,156.89,157.95,155.48,157.68,331920,150.959649656156,151.979582275415,149.602946832425,151.719788117679,344959.258441658,0.0,1.0
2019-12-19,157.72,158.38,156.35,157.34,292852,151.758276141047,152.393328526624,150.440061340684,151.392639919049,304356.497810185,0.0,1.0
2019-12-20,159.09,159.12,157.31,157.84,881492,153.07649094141,153.105356958936,151.363773901523,151.873740211152,916120.832255526,0.0,1.0
2019-12-23,157.65,159.19,155.7,159.19,248402,151.690922100153,153.172710999831,149.81463096095,153.172710999831,258160.308855822,0.0,1.0
2019-12-24,158.49,159.9,157.52,158.01,120943,152.499170590886,153.855873414617,151.565836024206,152.037314310467,125694.16604516,0.0,1.0
2019-12-26,158.51,159.37,157.58,158.58,188590,152.51841460257,153.345907104988,151.623568059258,152.585768643465,195998.633856087,0.0,1.0
2019-12-27,157.38,158.97,157.25,158.48,172587,151.431127942417,152.961026871305,151.30604186647,152.489548585044,179366.966548176,0.0,1.0
2019-12-30,158.29,158.93,157.07,157.51,170764,152.306730474045,152.922538847937,151.132845761313,151.556214018364,177472.351194659,0.0,1.0
2019-12-31,158.99,159.84,158.21,158.21,244607,152.980270882989,153.798141379565,152.229754427308,152.229754427308,254216.224781992,0.0,1.0
2020-01-02,159.05,159.94,157.31,159.77,257660,153.038002918042,153.894361437986,151.363773901523,153.730787338671,267782.003284157,0.0,1.0
2020-01-03,160.84,161.0,156.72,158.77,366504,154.760341963771,154.914294057245,150.796075556841,152.768586754464,380901.8680884,0.0,1.0
2020-01-06,164.14,164.36,160.01,160.62,589397,157.935603891653,158.147288020178,153.96171547888,154.548657835246,612551.072691425,0.0,1.0
2020-01-07,164.15,164.41,162.01,163.6,318441,157.945225897495,158.195398049389,155.886116647293,157.416015576181,330950.744810255,0.0,1.0
2020-01-08,163.03,164.56,162.31,163.7,328607,156.867561243184,158.33972813702,156.174776822555,157.512235634602,341516.109420154,0.0,1.0
2020-01-09,164.21,164.86,162.63,163.58,241750,158.002957932547,158.628388312282,156.482681009501,157.396771564497,251246.989419954,0.0,1.0
2020-01-10,168.01,168.14,163.74,164.07,338753,161.659320152532,161.784406228479,157.55072365797,157.868249850758,352060.688343236,0.0,1.0
2020-01-13,168.92,170.33,168.15,168.48,286265,162.53492268416,163.891625507891,161.794028234321,162.111554427109,297510.731856475,0.0,1.0
2020-01-14,168.13,169.41,167.22,168.62,458372,161.774784222637,163.006400970421,160.899181691009,162.246262508898,476378.841921003,0.0,1.0
2020-01-15,167.2,169.39,166.6,167.33,342947,160.879937679325,162.987156958737,160.302617328801,161.005023755272,356419.446869098,0.0,1.0
2020-01-16,167.14,168.92,166.51,167.26,319446,160.822205644272,162.53492268416,160.216019276222,160.937669714377,331995.225572891,0.0,1.0
2020-01-17,168.82,170.71,166.85,167.99,305608,162.438702625739,164.25726172989,160.543167474852,161.640076140848,317613.608863095,0.0,1.0
2020-01-21,169.03,169.82,167.86,169.31,284271,162.640764748423,163.400903209946,161.514990064901,162.910180912,295438.398880659,0.0,1.0
2020-01-22,166.84,169.83,166.6,169.66,300926,160.53354546901,163.410525215788,160.302617328801,163.246951116473,312747.679578858,0.0,1.0
2020-01-23,168.14,169.39,165.65,166.97,240362,161.784406228479,162.987156958737,159.388526773805,160.658631544957,249804.462754741,0.0,1.0
2020-01-24,165.6,169.82,165.32,168.73,290179,159.340416744594,163.400903209946,159.071000581017,162.352104573161,301578.490766878,0.0,1.0
2020-01-27,166.03,167.53,164.13,164.13,441239,159.754162995803,161.197463872113,157.925981885811,157.925981885811,458572.783307842,0.0,1.0
2020-01-28,163.49,167.36,163.04,166.47,346336,157.310173511919,161.033889772798,156.877183249026,160.177531252854,359941.581500512,0.0,1.0
2020-01-29,163.43,165.65,162.8,162.85,321514,157.252441476866,159.388526773805,156.646255108816,156.694365138027,334144.465589936,0.0,1.0
2020-01-30,161.47,163.26,160.18,163.26,422624,155.366528331822,157.088867377551,154.125289578195,157.088867377551,439226.505301418,0.0,1.0
2020-01-31,160.86,161.68,158.49,160.97,909247,155.087490162402,155.878064213957,152.802538330468,155.193542779074,943090.073008728,0.32,1.0
2020-02-03,163.16,163.92,160.26,160.87,341561,157.304953965544,158.037681135278,154.509021344191,155.097131309372,354274.238382898,0.0,1.0
2020-02-04,161.79,164.93,161.47,163.82,288531,155.984116830629,159.011436979267,155.675600127583,157.941269665577,299270.409311531,0.0,1.0
2020-02-05,163.19,164.36,161.95,162.67,274594,157.333877406455,158.461891601967,156.138375182152,156.832537764005,284814.660381347,0.0,1.0
2020-02-06,163.39,164.37,162.86,163.61,262494,157.526700345859,158.471532748937,157.015719556439,157.738805579203,272264.286408812,0.0,1.0
2020-02-07,164.5,164.85,162.28,163.36,244418,158.596867659549,158.934307803506,156.456533032168,157.497776904948,253515.47980323,0.0,1.0
2020-02-10,165.52,167.17,163.95,164.54,186696,159.580264650508,161.171053900589,158.066604576189,158.63543224743,193645.00984929,0.0,1.0
2020-02-11,163.57,165.72,160.82,165.72,324585,157.700240991322,159.773087589912,155.048925574521,159.773087589912,336666.374865728,0.0,1.0
2020-02-12,164.11,164.94,162.89,163.94,175641,158.220862927712,159.021078126237,157.044642997349,158.056963429219,182178.531810747,0.0,1.0
2020-02-13,170.21,170.57,162.48,163.35,456540,164.101962579525,164.449043870452,156.649355971572,157.488135757978,473532.870530676,0.0,1.0
2020-02-14,173.82,173.95,169.36,170.66,338863,167.582416635762,167.707751546374,163.282465087059,164.535814193183,351475.816153319,0.0,1.0
2020-02-18,172.82,175.66,172.28,173.96,226368,166.618301938743,169.356387678276,166.097680002353,167.717392693344,234793.640943375,0.0,1.0
2020-02-19,174.01,175.07,172.04,173.32,269165,167.765598428195,168.787560007035,165.866292475069,167.100359287253,279183.587629539,0.0,1.0
2020-02-20,176.52,177.0,173.77,174.3,365403,170.185526317712,170.648301372281,167.534210900911,168.045191690331,379003.661213739,0.0,1.0
2020-02-21,179.92,181.99,175.24,176.26,585456,173.463516287575,175.459233710403,168.951459505528,169.934856496487,607247.251608637,0.0,1.0
2020-02-24,181.06,181.74,175.05,178.0,304978,174.562607042176,175.218205036149,168.768277713095,171.612416069299,316329.582925274,0.0,1.0
2020-02-25,177.22,181.25,175.91,180.97,254633,170.860406605625,174.74578883461,169.597416352531,174.475836719444,264110.692210622,0.0,1.0
2020-02-26,174.05,179.88,172.71,177.46,385278,167.804163016076,173.424951699694,166.512249322071,171.091794132909,399618.428379371,0.0,1.0
2020-02-27,170.31,176.38,170.31,172.59,280501,164.198374049227,170.050550260129,164.198374049227,166.396555558429,290941.524766121,0.0,1.0
2020-02-28,163.02,167.92,160.71,167.25,500241,157.169977907962,161.894139923353,154.942872957849,161.24818307635,518860.464991316,0.0,1.0
2020-03-02,163.77,165.71,160.68,163.6,515179,157.893063930726,159.763446442942,154.913949516938,157.729164432232,534354.472131954,0.0,1.0
2020-03-03,163.53,166.98,161.99,163.94,455205,157.661676403441,160.987872108155,156.176939770033,158.056963429219,472148.18050974,0.0,1.0
2020-03-04,170.06,170.35,165.46,165.71,307302,163.957345374972,164.236938637108,159.522417768687,159.763446442942,318740.084504792,0.0,1.0
2020-03-05,166.22,169.04,165.02,166.63,525920,160.255144938421,162.973948384013,159.098207301999,160.650431964199,545495.262779807,0.0,1.0
2020-03-06,173.13,173.99,161.69,163.54,568856,166.917177494819,167.746316134255,155.887705360927,157.671317550411,590029.383183507,0.0,1.0
2020-03-09,172.0,174.99,164.02,168.38,653851,165.827727887188,168.710430831274,158.13409260498,162.337632683981,678187.981183145,0.0,1.0
2020-03-10,174.89,176.27,169.0,170.45,733183,168.614019361572,169.944497643457,162.935383796133,164.333350106809,760472.796719437,0.0,1.0
2020-03-11,159.31,176.2,157.65,173.34,638460,153.593112382023,169.877009614666,151.992681984972,167.119641581193,662224.112934278,0.0,1.0
2020-03-12,145.64,154.72,144.39,152.34,766567,140.41366447378,149.167825922708,139.208521102506,146.873232943804,795099.382231759,0.0,1.0
2020-03-13,162.14,163.16,143.98,150.65,706282,156.321556974585,157.304953965544,138.813234076729,145.243879105842,732570.514881823,0.0,1.0
2020-03-16,145.95,158.44,142.13,146.03,601910,140.712540029855,152.754332595617,137.029621887244,140.789669205617,624313.685769307,0.0,1.0
2020-03-17,163.07,165.4,147.47,148.58,613655,157.218183642813,159.464570886866,142.177994369323,143.248161683014,636495.84629058,0.0,1.0
2020-03-18,163.71,174.98,153.46,156.2,777786,157.835217048904,168.700789684303,147.953041404464,150.594715674295,806735.96451258,0.0,1.0
2020-03-19,155.39,169.66,150.1,164.33,654506,149.81378276971,163.571699496165,144.713616022482,158.432968161056,678867.360931246,0.0,1.0
2020-03-20,143.8,154.02,142.8,153.68,630069,138.639693431265,148.492945634795,137.675578734247,148.165146637809,653520.791611673,0.0,1.0
2020-03-23,123.01,144.74,114.01,144.74,855591,118.59574888025,139.545961246463,109.918716607083,139.545961246463,887436.943597958,0.0,1.0
2020-03-24,137.16,141.28,125.01,127.31,677842,132.237971843062,136.210124394779,120.523978274287,122.74144207743,703071.949941418,0.0,1.0
2020-03-25,136.54,146.0,133.31,135.99,538202,131.640220730911,140.760745764706,128.526130259541,131.109957647551,558234.410972424,0.0,1.0
2020-03-26,132.17,140.58,128.92,137.22,431706,127.42703950494,135.535244106866,124.29366673963,132.295818724883,447774.524478284,0.0,1.0
2020-03-27,132.24,136.78,127.31,130.23,604488,127.494527533731,131.871608258195,122.74144207743,125.556656992724,626987.64148015,0.0,1.0
2020-03-30,132.83,134.88,128.0,134.88,333423,128.063355204972,130.03979033386,123.406681218373,130.03979033386,345833.333970626,0.0,1.0
2020-03-31,132.49,135.49,130.01,131.79,393370,127.735556207986,130.627900299041,125.34455175938,127.060675920073,408011.620626126,0.0,1.0
2020-04-01,127.32,132.86,126.28,129.37,388834,122.7510832244,128.092278645883,121.748403939501,124.727518353288,403306.78621791,0.0,1.0
2020-04-02,126.05,129.47,123.05,125.85,358182,121.526657559186,124.82392982299,118.634313468131,121.333834619783,371513.888448809,0.0,1.0
2020-04-03,120.57,123.99,117.25,122.16,418957,116.243309019525,119.540581283328,113.042448225423,117.776251387784,434550.994083585,0.0,1.0
2020-04-06,135.98,137.08,122.88,123.39,387583,131.10031650058,132.160842667301,118.470413969638,118.962112465117,402009.22276009,0.0,1.0
2020-04-07,139.03,141.66,136.35,136.7,339074,134.040866326487,136.576487979646,131.457038938477,131.794479082434,351694.669782097,0.0,1.0
2020-04-08,141.3,144.34,135.73,140.96,316691,136.229406688719,139.160315367655,130.859287826326,135.901607691733,328478.552374886,0.0,1.0
2020-04-09,143.34,146.66,141.77,143.07,302188,138.196200670637,141.397061464738,136.682540596318,137.935889702442,313435.736364664,0.0,1.0
2020-04-13,145.54,146.77,141.03,142.17,279440,140.317253004078,141.503114081411,135.969095720524,137.068186475125,289841.033296298,0.0,1.0
2020-04-14,151.17,151.67,147.0,150.09,340994,145.745218748292,146.227276096801,141.724860461725,144.703974875512,353686.134081871,0.0,1.0
2020-04-15,143.9,149.89,143.51,149.89,378901,138.736104900967,144.511151936108,138.36010016913,144.511151936108,393004.070129548,0.0,1.0
2020-04-16,144.17,146.73,142.74,144.49,317699,138.996415869162,141.46454949353,137.617731852426,139.304932572208,329524.071132268,0.0,1.0
2020-04-17,153.94,154.49,145.07,146.57,309539,148.415816459033,148.946079542394,139.864119096479,141.310291142007,321060.347858228,0.0,1.0
2020-04-20,152.86,154.83,148.83,153.42,268662,147.374572586253,149.27387853938,143.489190357269,147.914476816584,278661.865471838,0.0,1.0
2020-04-21,151.0,153.2,148.84,151.0,221247,145.581319249799,147.70237158324,143.498831504239,145.581319249799,229482.03225632,0.0,1.0
2020-04-22,153.85,154.38,151.64,153.25,167884,148.329046136302,148.840026925722,146.198352655891,147.750577318091,174132.808595461,0.0,1.0
2020-04-23,153.62,155.31,152.56,153.85,146639,148.107299755987,149.736653593949,147.085338177148,148.329046136302,152097.048674263,0.0,1.0
2020-04-24,153.77,155.99,152.68,154.71,238787,148.25191696054,150.392251587921,147.20103194079,149.158184775738,247674.888411549,0.0,1.0
2020-04-27,155.8,157.3,153.52,155.01,153841,150.209069795488,151.655241841016,148.010888286286,149.447419184843,159567.114240394,0.0,1.0
2020-04-28,152.81,158.7,152.29,157.12,180561,147.326366851402,153.005002416842,146.825027208953,151.481701195552,187281.659078919,0.0,1.0
2020-04-29,155.68,156.92,152.28,154.65,321397,150.093376031846,151.288878256149,146.815386061983,149.100337893917,333359.71435131,0.0,1.0
2020-04-30,151.41,154.35,149.0,154.35,415685,146.285122978622,149.12561080345,143.956695884121,149.12561080345,430247.89239298,0.32,1.0
2020-05-01,149.75,150.87,145.36,150.04,201728,144.681310125148,145.763400725083,140.439901434334,144.961494298346,208795.233979217,0.0,1.0
2020-05-04,153.14,154.04,148.3,148.6,196131,147.956566494592,148.826103583825,143.280389259162,143.570234955573,203002.151588168,0.0,1.0
2020-05-05,153.64,155.74,152.63,153.63,176390,148.439642655277,150.468562530154,147.463828810694,148.429981132064,182569.555647179,0.0,1.0
2020-05-06,149.85,154.59,149.52,153.88,195618,144.777925357285,149.357487360579,144.459095091233,148.671519212406,202471.179412608,0.0,1.0
2020-05-07,146.16,153.2,145.91,152.24,284426,141.21282329143,148.014535633875,140.971285211088,147.08702940536,294390.43275982,0.0,1.0
2020-05-08,151.82,152.38,147.7,147.88,270369,146.681245430384,147.222290730351,142.70069786634,142.874605284187,279840.967122695,0.0,1.0
2020-05-11,147.99,153.49,147.32,151.75,436155,142.980882039537,148.294719807072,142.333559984219,146.613614767888,451435.027741343,0.0,1.0
2020-05-12,143.56,149.85,143.45,148.82,365685,138.700827255868,144.777925357285,138.594550500518,143.782788466274,378496.218361805,0.0,1.0
2020-05-13,142.29,145.02,139.42,143.23,263011,137.473813807729,140.111409645069,134.700956645397,138.381996989816,272225.190772266,0.0,1.0
2020-05-14,146.1,146.58,140.15,141.59,356708,141.154854152148,141.618607266406,135.406247839997,136.79750718277,369204.722806247,0.0,1.0
2020-05-15,145.58,146.81,142.07,145.53,569762,140.652454945036,141.840822300321,137.261260297027,140.604147328967,589722.745987004,0.0,1.0
2020-05-18,149.77,151.23,147.95,149.1,231571,144.700633171576,146.111215560776,142.942235946682,144.053311116258,239683.738141464,0.0,1.0
2020-05-19,145.48,149.81,145.45,148.03,161831,140.555839712899,144.739279264431,140.526855143258,143.019528132392,167500.503202781,0.0,1.0
2020-05-20,148.22,149.94,146.4,147.18,212371,143.203097073452,144.864879066209,141.444699848559,142.198298659228,219811.095313493,0.0,1.0
2020-05-21,150.33,150.88,148.43,148.6,296981,145.241678471543,145.773062248296,143.40598906094,143.570234955573,307385.278109047,0.0,1.0
2020-05-22,151.45,153.18,149.43,150.26,160222,146.323769071477,147.995212587447,144.37214138231,145.174047809047,165835.134332458,0.0,1.0
2020-05-26,152.64,155.8,152.37,153.48,204348,147.473490333907,150.526531669436,147.212629207138,148.285058283858,211507.021698451,0.0,1.0
2020-05-27,155.9,156.76,152.96,154.5,242017,150.623146901573,151.454037897952,147.782659076746,149.270533651656,250495.697880058,0.0,1.0
2020-05-28,157.8,160.09,155.01,156.72,239102,152.458836312176,154.671325128114,149.763271335554,151.415391805097,247478.57528404,0.0,1.0
2020-05-29,159.73,160.28,154.72,157.8,249629,154.32351029242,154.854894069174,149.483087162357,152.458836312176,258374.372734564,0.0,1.0
2020-06-01,161.3,163.37,159.04,160.97,228558,155.840369436971,157.840304742207,153.656865190675,155.521539170919,236565.182264346,0.0,1.0
2020-06-02,166.02,167.12,162.55,164.24,325127,160.400608393837,161.463375947344,157.048059838684,158.680857261799,336517.330454677,0.0,1.0
2020-06-03,168.96,169.98,166.23,167.7,406142,163.241096218665,164.226571586462,160.603500381325,162.023744293739,420370.567887388,0.0,1.0
2020-06-04,168.41,172.5,167.28,169.63,542326,162.709712441911,166.661275436314,161.617960318763,163.888418273983,561325.567412621,0.0,1.0
2020-06-05,169.18,174.4,167.85,171.72,421137,163.453649729366,168.496964846917,162.168667141944,165.907676625646,435890.894929339,0.0,1.0
2020-06-08,169.51,174.0,166.48,173.82,489804,163.772479995418,168.110503918369,160.845038461667,167.936596500523,506963.538943313,0.0,1.0
2020-06-09,161.33,169.3,159.31,161.52,1026460,155.869354006612,163.569588007931,153.917726317445,156.052922947673,1062420.4665208,0.0,1.0
2020-06-10,156.4,163.03,155.7,161.17,420340,151.106223062258,157.511812952941,150.429916437299,155.714769635193,435065.973245282,0.0,1.0
2020-06-11,148.64,153.66,147.82,153.47,408582,143.608881048428,148.458965701705,142.816636144904,148.275396760645,422896.049580109,0.0,1.0
2020-06-12,151.28,154.87,148.64,151.18,355740,146.159523176844,149.628010010562,143.608881048428,146.062907944707,368202.810397004,0.0,1.0
2020-06-15,154.32,154.45,147.0,148.84,323631,149.096626233809,149.222226035587,142.024391241381,143.802111512702,334968.920367663,0.0,1.0
2020-06-16,155.01,160.0,154.44,158.8,303349,149.763271335554,154.58437141919,149.212564512373,153.424988633546,313976.371313658,0.0,1.0
2020-06-17,153.93,158.62,152.02,157.48,214848,148.719826828475,153.2510812157,146.874475894658,152.149667569338,222374.873244997,0.0,1.0
2020-06-18,154.07,155.01,152.95,154.0,205705,148.855088153466,149.763271335554,147.772997553532,148.787457490971,212911.562131657,0.0,1.0
2020-06-19,155.7,157.2,154.21,155.19,295099,150.429916437299,151.879144919354,148.990349478458,149.937178753401,305437.345098515,0.0,1.0
2020-06-22,152.26,155.55,150.36,150.36,310579,147.106352451787,150.284993589094,145.270663041184,145.270663041184,321459.663378565,0.0,1.0
2020-06-23,152.47,154.14,152.38,153.79,169157,147.309244439275,148.922718815962,147.222290730351,148.584565503483,175083.158481828,0.0,1.0
2020-06-24,149.23,151.13,146.52,150.98,230957,144.178910918036,146.014600328639,141.560638127123,145.869677480433,239048.227584361,0.0,1.0
2020-06-25,146.62,148.47,145.85,148.37,290937,141.65725335926,143.444635153795,140.913316071806,143.348019921658,301129.535752159,0.0,1.0
2020-06-26,142.6,147.34,142.34,146.62,592543,137.773321027353,142.352883030647,137.522121423797,141.65725335926,613301.84370909,0.0,1.0
2020-06-29,148.39,148.7699,144.4094,145.17,371930,143.367342968085,143.734384234974,139.52147703764,140.256332493274,384960.002448298,0.0,1.0
2020-06-30,149.52,150.1,146.84,147.47,298112,144.459095091233,145.019463437628,141.869806869962,142.478482832425,308555.900975633,0.0,1.0
2020-07-01,150.01,151.05,145.48,148.61,387717,144.932509728705,145.937308142929,140.555839712899,143.579896478787,401300.076006899,0.0,1.0
2020-07-02,149.72,154.32,149.26,152.32,368742,144.652325555507,149.096626233809,144.207895487677,147.164321591069,381660.31571207,0.0,1.0
2020-07-06,150.93,153.11,149.84,151.81,281160,145.821369864365,147.927581924951,144.768263834072,146.67158390717,291010.013412102,0.0,1.0
2020-07-07,149.97,151.44,148.37,149.14,272671,144.89386363585,146.314107548264,143.348019921658,144.091957209113,282223.614195089,0.0,1.0
2020-07-08,149.58,150.99,148.56,150.53,213605,144.517064230515,145.879339003647,143.531588862718,145.434908935817,221088.326628583,0.0,1.0
2020-07-09,151.46,153.0,148.92,148.92,241536,146.333430594691,147.821305169601,143.879403698411,143.879403698411,249997.846775877,0.0,1.0
2020-07-10,154.27,154.96,150.5,151.66,214725,149.04831861774,149.714963719486,145.405924366176,146.526661058965,222247.564126881,0.0,1.0
2020-07-13,153.69,156.98,152.37,153.31,262636,148.487950271346,151.666591408653,147.212629207138,148.120812389225,271837.053217033,0.0,1.0
2020-07-14,155.94,156.58,153.67,154.42,229399,150.661792994428,151.280130480105,148.468627224918,149.193241465946,237435.64542155,0.0,1.0
2020-07-15,157.64,159.31,156.79,157.86,338188,152.304251940757,153.917726317445,151.483022467593,152.516805451459,350035.9027451,0.0,1.0
2020-07-16,158.29,159.32,156.35,157.95,274519,152.932250949648,153.927387840659,151.05791544619,152.603759160382,284136.356067281,0.0,1.0
2020-07-17,161.89,162.24,157.78,158.4,199549,156.410399306579,156.748552619059,152.439513265749,153.038527704998,206539.896024939,0.0,1.0
2020-07-20,159.95,161.44,158.46,160.73,217178,154.536063803122,155.975630761963,153.096496844281,155.28966261379,224786.50125485,0.0,1.0
2020-07-21,164.02,164.57,158.93,161.2,285833,158.468303751097,158.999687527851,153.550588435324,155.743754204834,295846.724867057,0.0,1.0
2020-07-22,164.57,165.73,162.08,164.0,190550,158.999687527851,160.12042422064,156.59396824764,158.44898070467,197225.629732807,0.0,1.0
2020-07-23,165.7,166.77,164.45,164.99,134352,160.091439650999,161.125222634865,158.883749249286,159.405471502826,139058.818188728,0.0,1.0
2020-07-24,163.67,167.06,162.76,165.7,243276,158.130150438618,161.405406808062,157.250951826171,160.091439650999,251798.805032162,0.0,1.0
2020-07-27,164.16,164.44,163.02,163.58,147921,158.603565076089,158.874087726073,157.502151429727,158.043196729695,153103.187487309,0.0,1.0
2020-07-28,162.88,165.34,162.85,164.74,170910,157.366890104736,159.743624815306,157.337905535095,159.163933422484,176897.572173362,0.0,1.0
2020-07-29,161.91,165.0,160.49,163.03,188506,156.429722353007,159.41513302604,155.057786056661,157.511812952941,195110.021298413,0.0,1.0
2020-07-30,160.77,162.25,160.09,160.09,149286,155.328308706645,156.758214142273,154.671325128114,154.671325128114,154516.00818836,0.0,1.0
2020-07-31,159.19,161.945,157.05,160.49,251224,154.110956781719,156.778057013729,152.039234641428,155.369479577223,259503.603086734,0.32,1.0
2020-08-03,164.77,165.01,159.02,159.79,305985,159.512923857804,159.745266527743,153.946380723845,154.691813456567,316069.3643541,0.0,1.0
2020-08-04,171.29,171.85,164.64,164.86,345263,165.824899724484,166.367032621009,159.387071578254,159.600052359031,356641.851544976,0.0,1.0
2020-08-05,169.3,170.87,167.16,170.87,307100,163.898391752905,165.418300052091,161.826669612615,165.418300052091,317221.111469988,0.0,1.0
2020-08-06,169.88,171.465,168.435,169.54,165022,164.459886538592,165.994316254648,163.060990046666,164.130734422845,170460.639065451,0.0,1.0
2020-08-07,171.06,171.36,169.64,169.64,185001,165.602237999126,165.89266633655,164.227543868653,164.227543868653,191098.088059456,0.0,1.0
2020-08-10,171.71,174.02,168.77,171.69,171652,166.231499396878,168.467797595042,163.385301690123,166.212137507716,177309.144337499,0.0,1.0
2020-08-11,171.41,174.215,171.32,172.99,207004,165.941071059454,168.656576014368,165.853942558227,167.47066030322,213826.242131987,0.0,1.0
2020-08-12,172.97,174.32,172.35,173.81,211724,167.451298414058,168.758225932466,166.851079850049,168.264497758845,218701.799429735,0.0,1.0
2020-08-13,172.22,173.455,171.27,172.49,134117,166.725227570498,167.920824226227,165.805537835323,166.98661307418,138537.101292805,0.0,1.0
2020-08-14,174.89,175.33,172.11,172.18,137830,169.310039773571,169.736001335126,166.61873718011,166.686503792175,142372.470836563,0.0,1.0
2020-08-17,176.69,178.02,174.795,175.43,217586,171.052609798115,172.340175427361,169.218070800054,169.832810780934,224756.993683844,0.0,1.0
2020-08-18,177.0,178.695,175.24,176.72,242868,171.35271908012,172.993639186565,169.648872833899,171.081652631857,250872.213938433,0.0,1.0
2020-08-19,177.6,179.49,175.65,176.73,170927,171.933575754968,173.763274280738,170.045791561712,171.091333576438,176560.250472909,0.0,1.0
2020-08-20,177.07,178.65,176.3,176.41,223365,171.420485692185,172.950074935951,170.675052959464,170.781543349853,230726.452502422,0.0,1.0
2020-08-21,178.69,179.03,176.26,176.67,183601,172.988798714275,173.317950830022,170.636329181141,171.033247908953,189651.948183005,0.0,1.0
2020-08-24,179.81,179.88,177.91,179.0,99152,174.073064507324,174.140831119389,172.233685036972,173.288907996279,102419.75787845,0.0,1.0
2020-08-25,177.67,180.0,176.21,180.0,189608,172.001342367033,174.257002454359,170.587924458237,174.257002454359,195856.921210034,0.0,1.0
2020-08-26,174.49,177.1,174.22,177.1,210362,168.922801990339,171.449528525928,168.661416486658,171.449528525928,217294.91192136,0.0,1.0
2020-08-27,176.52,178.05,175.015,175.05,131337,170.888033740241,172.369218261103,169.431051580831,169.464934886864,135665.480680996,0.0,1.0
2020-08-28,177.69,178.0,176.24,177.31,161972,172.020704256195,172.320813538199,170.616967291979,171.652828362124,167310.120048898,0.0,1.0
2020-08-31,177.85,178.59,176.11,177.31,184749,172.175599369487,172.891989268467,170.491115012429,171.652828362124,190837.782881696,0.0,1.0
2020-09-01,176.24,179.21,175.85,178.32,221774,170.616967291979,173.492207832476,170.239410453328,172.630603764785,229083.017828541,0.0,1.0
2020-09-02,181.46,181.915,177.03,177.26,236900,175.670420363155,176.110903341582,171.381761913862,171.60442363922,244707.526236536,0.0,1.0
2020-09-03,177.85,182.985,177.05,181.65,253684,172.175599369487,177.146764411727,171.401123803024,175.854358310191,262044.677441069,0.0,1.0
2020-09-04,176.05,179.37,173.91,179.13,259150,170.433029344944,173.647102945769,168.361307204653,173.41476027583,267690.820701553,0.0,1.0
2020-09-08,174.13,177.03,172.29,175.67,276168,168.574287985431,171.381761913862,166.792994182564,170.065153450874,285269.683856865,0.0,1.0
2020-09-09,170.26,183.45,169.055,174.37,634989,164.827762432662,177.596928334734,163.661208610676,168.80663065537,655916.367148211,0.0,1.0
2020-09-10,177.08,179.81,172.01,174.0,455306,171.430166636766,174.073064507324,166.521927734302,168.44843570588,470311.544705158,0.0,1.0
2020-09-11,179.0,181.44,175.87,177.56,281208,173.288907996279,175.651058473994,170.25877234249,171.894851976644,290475.787412088,0.0,1.0
2020-09-14,176.26,178.85,175.195,176.31,298027,170.636329181141,173.143693827567,169.605308583286,170.684733904045,307849.092113532,0.0,1.0
2020-09-15,176.4,178.26,175.27,177.0,209122,170.771862405272,172.5725180973,169.677915667642,171.35271908012,216014.045173645,0.0,1.0
2020-09-16,175.47,178.64,174.81,177.39,250301,169.871534559258,172.940393991371,169.232592216925,171.730275918771,258550.183725331,0.0,1.0
2020-09-17,176.95,179.71,174.18,174.46,283547,171.304314357216,173.976255061516,168.622692708335,168.893759156597,292891.873962814,0.0,1.0
2020-09-18,173.41,177.24,172.91,177.21,461210,167.877259975613,171.585061750059,167.393212746573,171.556018916316,476410.123155562,0.0,1.0
2020-09-21,171.16,172.56,169.58,171.96,372052,165.699047444934,167.054379686246,164.169458201168,166.473523011398,384313.738080858,0.0,1.0
2020-09-22,172.83,174.18,171.11,172.01,220465,167.315765189927,168.622692708335,165.65064272203,166.521927734302,227730.87704406,0.0,1.0
2020-09-23,171.27,174.55,170.45,173.45,360116,165.805537835323,168.980887657824,165.011700379697,167.915983753936,371984.362677061,0.0,1.0
2020-09-24,172.49,172.93,168.61,171.17,205957,166.98661307418,167.412574635735,163.23040657683,165.708728389515,212744.736095813,0.0,1.0
2020-09-25,173.67,173.95,171.28,171.61,181527,168.128964534714,168.400030982976,165.815218779903,166.13468995107,187509.59525175,0.0,1.0
2020-09-28,175.82,176.72,174.83,174.99,164397,170.210367619586,171.081652631857,169.251954106087,169.406849219379,169815.040906321,0.0,1.0
2020-09-29,177.31,178.0,174.56,175.44,222390,171.652828362124,172.320813538199,168.990568602405,169.842491725515,229719.31937418,0.0,1.0
2020-09-30,177.65,179.57,176.64,177.39,252667,171.981980477872,173.840721837385,171.004205075211,171.730275918771,260994.160116532,0.0,1.0
2020-10-01,180.2,180.98,177.005,177.06,181535,174.450621345975,175.205735023277,171.35755955241,171.410804747604,187517.858908186,0.0,1.0
2020-10-02,181.05,181.83,177.87,178.61,178769,175.273501635343,176.028615312645,172.194961258649,172.911351157628,184660.699695142,0.0,1.0
2020-10-05,183.81,184.84,181.78,181.78,162650,177.945442339643,178.942579631465,175.980210589741,175.980210589741,168010.464931922,0.0,1.0
2020-10-06,182.65,186.58,181.93,185.0,194102,176.82245276827,180.627063988524,176.125424758453,179.097474744758,200499.03021344,0.0,1.0
2020-10-07,180.99,185.24,180.75,184.12,199169,175.215415967858,179.329817414697,174.983073297919,178.245551621648,205733.023609137,0.0,1.0
2020-10-08,182.77,183.61,180.75,181.13,145671,176.93862410324,177.751823448027,174.983073297919,175.350949191989,150471.88710174,0.0,1.0
2020-10-09,183.31,184.77,182.605,183.96,114398,177.461395110603,178.8748130194,176.778888517657,178.090656508355,118168.221132998,0.0,1.0
2020-10-12,184.96,185.43,183.33,184.0,132407,179.058750966435,179.513755361732,177.480756999765,178.129380286678,136770.744729425,0.0,1.0
2020-10-13,184.54,185.97,183.34,185.1,128678,178.652151294041,180.036526369095,177.490437944345,179.194284190566,132918.847872794,0.0,1.0
2020-10-14,182.8,186.11,181.94,184.53,154757,176.967666936982,180.172059593226,176.135105703034,178.64247034946,159857.334899905,0.0,1.0
2020-10-15,183.29,183.92,178.01,178.01,142969,177.442033221441,178.051932730032,172.33049448278,172.33049448278,147680.837140191,0.0,1.0
2020-10-16,184.74,185.62,182.96,183.97,160386,178.845770185657,179.697693308767,177.122562050275,178.100337452936,165671.850160291,0.0,1.0
2020-10-19,181.65,185.953,180.74,184.11,150137,175.854358310191,180.020068763308,174.973392353338,178.235870677067,155085.073307617,0.0,1.0
2020-10-20,182.24,185.645,182.01,183.01,135612,176.425534040458,179.721895670219,176.202872315099,177.170966773179,140081.372089443,0.0,1.0
2020-10-21,183.18,184.945,181.96,183.24,129484,177.335542831053,179.044229549563,176.154467592195,177.393628498537,133751.411258807,0.0,1.0
2020-10-22,184.15,185.055,182.225,182.88,220079,178.27459445539,179.150719939952,176.411012623586,177.045114493629,227332.155620981,0.0,1.0
2020-10-23,182.34,185.56,182.04,184.94,201616,176.522343486266,179.639607641283,176.231915148842,179.039389077273,208260.669521761,0.0,1.0
2020-10-26,181.43,182.48,179.37,181.25,159993,175.641377529413,176.657876710397,173.647102945769,175.467120526959,165265.89803783,0.0,1.0
2020-10-27,180.48,182.48,180.095,180.85,133516,174.721687794237,176.657876710397,174.348971427877,175.079882743727,137916.294102985,0.0,1.0
2020-10-28,172.65,179.71,172.145,178.2,207607,167.141508187473,173.976255061516,166.652620486142,172.514432429815,214449.115235915,0.0,1.0
2020-10-29,170.72,173.95,168.04,171.35,234711,165.273085883379,168.400030982976,162.678592735725,165.882985391969,242446.383243999,0.0,1.0
2020-10-30,168.57,172.31,165.38,170.1,259171,163.501473025093,167.129019499043,160.4073892679,164.985469309891,267205.27137572,0.32,1.0
2020-11-02,167.83,169.87,165.82,169.87,232367,162.783723188001,164.762384901065,160.834159441306,164.762384901065,239570.350439525,0.0,1.0
2020-11-03,174.6,175.51,169.33,169.57,164432,169.350164265179,170.232802578359,164.23862150643,164.471405237379,169529.373204766,0.0,1.0
2020-11-04,172.38,176.7918,171.5,174.81,156334,167.196914753903,171.476061688068,166.343374407091,169.553850029759,161180.3361304,0.0,1.0
2020-11-05,176.98,177.26,170.15,170.15,137239,171.65860293042,171.93018394986,165.033965920505,165.033965920505,141493.393313035,0.0,1.0
2020-11-06,177.19,179.29,174.735,178.0,92943,171.862288695,173.899146340801,169.481105113837,172.647933786952,95824.2223762444,0.0,1.0
2020-11-09,190.36,191.83,182.0,187.87,340131,184.63629593081,186.062096282871,176.527662636097,182.221164722217,350675.02212167,0.0,1.0
2020-11-10,193.7,196.575,188.655,191.97,199681,187.875869519846,190.664424630169,182.982561508862,186.197886792591,205871.088175665,0.0,1.0
2020-11-11,192.69,194.52,191.03,193.13,225103,186.896237985437,188.671213933921,185.286150513042,187.323008158843,232081.167269829,0.0,1.0
2020-11-12,189.13,193.63,187.82,193.44,152483,183.443279309698,187.807974264986,182.172668111603,187.623687144652,157209.955570585,0.0,1.0
2020-11-13,191.02,192.49,188.29,188.29,117632,185.276451190919,186.70225154298,182.628536251377,182.628536251377,121278.578554193,0.0,1.0
2020-11-16,191.4,194.58,190.47,194.58,202151,185.645025431588,188.729409866658,184.742988474162,188.729409866658,208417.657893334,0.0,1.0
2020-11-17,190.43,192.3,187.12,190.28,237660,184.70419118567,186.517964422645,181.493715563003,184.558701353827,245027.432834514,0.0,1.0
2020-11-18,183.59,190.72,183.42,190.72,163560,178.069854853632,184.985471527233,177.904966377543,184.985471527233,168630.34130444,0.0,1.0
2020-11-19,182.13,185.23,181.25,182.73,159330,176.653753823694,179.660543681782,175.800213476882,177.235713151066,164269.211787946,0.0,1.0
2020-11-20,179.0,185.485,178.655,183.67,242519,173.617865999238,179.907876395915,173.283239386,178.147449430615,250037.061279111,0.0,1.0
2020-11-23,181.25,181.72,177.485,180.03,292371,175.800213476882,176.256081616657,172.148418697625,174.616896177893,301434.467580829,0.0,1.0
2020-11-24,182.77,185.0125,182.01,182.94,149417,177.274510439557,179.449583425609,176.53736195822,177.439398915646,154048.909921041,0.0,1.0
2020-11-25,181.04,185.0,180.9284,183.91,198585,175.596527712302,179.437459272956,175.488283277411,178.380233161564,204741.112300943,0.0,1.0
2020-11-27,181.12,183.12,179.15,180.75,86103,175.674122289285,177.613986713858,173.763355831081,175.315247370739,88772.1831580837,0.0,1.0
2020-11-30,181.68,182.5,177.8,181.12,286172,176.217284328165,177.01262874224,172.453947344495,175.674122289285,295043.2992894,0.0,1.0
2020-12-01,185.99,187.62,183.12,184.01,211064,180.397692163119,181.978681669146,177.613986713858,178.477226382792,217606.959874543,0.0,1.0
2020-12-02,184.1,186.266,182.63,185.62,221607,178.564520281898,180.66539345371,177.138719929837,180.038817244573,228476.791669436,0.0,1.0
2020-12-03,185.94,186.66,178.96,182.54,284089,180.349195552505,181.047546745351,173.579068710747,177.051426030732,292895.726527494,0.0,1.0
2020-12-04,191.56,191.63,185.0,185.29,289688,185.800214585554,185.868109840414,179.437459272956,179.718739614519,298668.294887505,0.0,1.0
2020-12-07,187.82,194.68,187.27,192.68,321779,182.172668111603,188.826403087887,181.639205394846,186.886538663314,331754.112219377,0.0,1.0
2020-12-08,181.5,187.1799,180.24,185.0,558306,176.042696529954,181.551814502519,174.820581942473,179.437459272956,575613.422183397,0.0,1.0
2020-12-09,178.56,183.782,176.885,182.93,348520,173.191095825832,178.256081838391,171.566459370253,177.429699593523,359324.080162774,0.0,1.0
2020-12-10,178.72,179.71,175.37,178.77,315449,173.346284979798,174.306517869962,170.097012068639,173.394781590412,325227.882942921,0.0,1.0
2020-12-11,175.39,179.0,174.26,178.13,281220,170.116410712885,173.617865999238,169.020387313001,172.774024974549,289937.787855432,0.0,1.0
2020-12-14,173.04,178.625,172.58,177.71,273081,167.837070014012,173.254141419631,167.390901196361,172.366653445389,281546.479785753,0.0,1.0
2020-12-15,176.21,176.72,173.83,174.5,432689,170.91175512696,171.406420555226,168.603316461718,169.25317104395,446102.30954192,0.0,1.0
2020-12-16,176.86,178.2999,174.3,177.0,247787,171.542211064946,172.938816457417,169.059184601493,171.678001574666,255468.368676957,0.0,1.0
2020-12-17,181.22,182.85,177.0083,177.25,317382,175.771115510514,177.35210501654,171.686052012028,171.920484627737,327220.805721971,0.0,1.0
2020-12-18,181.35,183.29,180.35,181.22,680869,175.897206698111,177.778875189946,174.927274485825,175.771115510514,701975.861173957,0.0,1.0
2020-12-21,178.73,180.885,177.49,180.22,241140,173.355984301921,175.446188219398,172.153268358686,174.801183298227,248615.312436736,0.0,1.0
2020-12-22,177.64,178.41,176.05,177.87,180530,172.298758190529,173.045605993989,170.756565972994,172.521842599355,186126.409364701,0.0,1.0
2020-12-23,177.3,179.31,176.36,179.21,234020,171.968981238352,173.918544985047,171.057244958803,173.821551763818,241274.59325058,0.0,1.0
2020-12-24,177.72,178.88,176.7,178.1,75879,172.376352767512,173.501474133764,171.38702191098,172.744927008181,78231.2403267276,0.0,1.0
2020-12-28,180.29,180.38,174.72,177.46,224787,174.869078553088,174.956372452193,169.466556130653,172.124170392317,231755.371305949,0.0,1.0
2020-12-29,178.75,181.6,177.53,181.6,170685,173.375382946167,176.139689751182,172.192065647177,176.139689751182,175976.215490023,0.0,1.0
2020-12-30,178.87,180.25,177.885,179.01,146776,173.491774811641,174.830281264596,172.536391582539,173.627565321361,151326.039222918,0.0,1.0
2020-12-31,178.62,180.0,177.5095,178.34,192410,173.249291758569,174.587798211525,172.172182036826,172.977710739129,198374.68800677,0.0,1.0
2021-01-04,177.44,180.81,176.68,180.49,267408,172.104771748072,175.373443303476,171.367623266734,175.063064995545,275697.617434198,0.0,1.0
2021-01-05,177.82,180.71,175.02,176.11,377967,172.47334598874,175.276450082248,169.757535794339,170.814761905731,389683.933796865,0.0,1.0
2021-01-06,183.79,184.67,175.4868,178.58,384383,178.263841296089,179.117381642901,170.210300151034,173.210494470078,396298.829063491,0.0,1.0
2021-01-07,184.96,186.76,183.45,183.99,328162,179.398661984464,181.14453996658,177.934064343912,178.457827738547,338334.984489775,0.0,1.0
2021-01-08,184.94,185.58,183.24,184.79,255991,179.379263340219,180.000019956082,177.730378579332,179.233773508376,263926.691739207,0.0,1.0
2021-01-11,181.99,185.1,180.69,182.54,241392,176.517963313974,179.534452494184,175.257051438002,177.051426030732,248875.124407932,0.0,1.0
2021-01-12,185.56,186.52,182.5274,182.95,236178,179.980621311836,180.911756235631,177.039204884857,177.449098237769,243499.491003913,0.0,1.0
2021-01-13,184.05,185.58,180.5,185.58,350204,178.516023671284,180.000019956082,175.072764317668,180.000019956082,361060.283970285,0.0,1.0
2021-01-14,186.79,188.0,184.59,185.69,300762,181.173637932948,182.347255909814,179.039787065918,180.106712499433,310085.587621704,0.0,1.0
2021-01-15,186.73,188.28,185.22,186.31,218466,181.115442000211,182.618836929255,179.650844359659,180.708070471051,225238.421028465,0.0,1.0
2021-01-19,189.29,191.755,186.48,188.23,300558,183.598468463664,185.989351366949,180.872958947139,182.57034031864,309875.263645021,0.0,1.0
2021-01-20,194.97,195.61,188.54,190.35,357207,189.10768342945,189.728440045313,182.871019304449,184.626596608687,368280.376169814,0.0,1.0
2021-01-21,196.18,199.075,195.12,195.27,268732,190.281301406316,193.089255160885,189.253173261293,189.398663093136,277062.66128286,0.0,1.0
2021-01-22,197.41,199.46,195.97,196.04,245753,191.474318027428,193.462679062615,190.077615641736,190.145510896596,253371.314909452,0.0,1.0
2021-01-25,199.05,201.0,195.586,197.22,190653,193.065006855578,194.956374669536,189.705161672218,191.290030907094,196563.221207601,0.0,1.0
2021-01-26,203.48,204.77,195.3106,200.61,196426,197.361806556006,198.613019109855,189.438042340954,194.578101106744,202515.183547724,0.0,1.0
2021-01-27,207.24,209.92,203.25,203.58,478004,201.008751674202,203.608170003129,197.13872214718,197.458799777234,492822.069362236,0.0,1.0
2021-01-28,195.31,209.64,195.0,207.55,356680,189.437460381627,203.336588983689,189.136781395818,201.309430660011,367737.039230053,0.0,1.0
2021-01-29,187.48,195.68,187.01,194.82,362322,182.172668111603,190.140536036262,181.715973242751,189.304881595383,372877.716861378,0.34,1.0
2021-02-01,185.21,188.4185,183.54,188.28,323821,179.966929064167,183.084600312492,178.344204742925,182.950021079862,333255.04703487,0.0,1.0
2021-02-02,188.51,192.53,184.92,186.12,273948,183.173510058237,187.079708723741,179.685138613173,180.851168065562,281929.070767827,0.0,1.0
2021-02-03,186.06,189.06,184.92,187.85,173524,180.792866592942,183.707940223915,179.685138613173,182.532193859423,178579.365704136,0.0,1.0
2021-02-04,190.01,190.33,186.1,187.3,241684,184.631046873723,184.941988061027,180.831734241355,181.997763693745,248725.106733583,0.0,1.0
2021-02-05,194.02,194.78,190.69,190.69,198206,188.527528627124,189.26601394697,185.291796896744,185.291796896744,203980.439355673,0.0,1.0
2021-02-08,202.73,203.03,197.0,201.16,313078,196.990959069049,197.282466432146,191.42316843389,195.46540386884,322199.065581241,0.0,1.0
2021-02-09,205.0,207.78,202.52,203.53,355526,199.196698116485,201.897999681187,196.786903914881,197.768312037308,365883.725428923,0.0,1.0
2021-02-10,207.85,207.96,204.6073,205.52,227414,201.966018065909,202.072904099045,198.815114978191,199.701977545854,234039.371339067,0.0,1.0
2021-02-11,211.18,211.555,207.375,207.69,300262,205.201749796289,205.566134000161,201.504464741005,201.810547472257,309009.690331338,0.0,1.0
2021-02-12,209.2,212.61,208.69,211.7,293654,203.277801199847,206.591268227053,202.782238682582,205.707029225658,302209.176001488,0.0,1.0
2021-02-16,213.01,213.62,208.0001,208.86,227404,206.979944711183,207.572676349481,202.111868916579,202.947426188337,234029.080003821,0.0,1.0
2021-02-17,209.52,213.07,208.85,213.07,247142,203.588742387151,207.038246183802,202.937709276234,207.038246183802,254342.117510266,0.0,1.0
2021-02-18,208.35,210.09,206.03,208.99,188481,202.451863671071,204.142606377036,200.197540063119,203.073746045679,193972.115829978,0.0,1.0
2021-02-19,208.91,210.95,208.09,208.5,162723,202.996010748853,204.978260817915,202.199223956387,202.59761735262,167463.694506086,0.0,1.0
2021-02-22,205.54,209.885,204.79,208.93,210183,199.72141137006,203.943409678919,198.992642962317,203.01544457306,216306.371578527,0.0,1.0
2021-02-23,204.12,206.59,202.33,204.91,167917,198.3416098514,200.741687140901,196.602282584919,199.109245907556,172809.014032302,0.0,1.0
2021-02-24,206.37,207.58,202.93,204.38,199253,200.527915074629,201.703661439122,197.185297311114,198.594249566084,205057.942155818,0.0,1.0
2021-02-25,203.96,209.4,203.01,207.705,147403,198.186139257748,203.472139441912,197.26303260794,201.825122840412,151697.368910852,0.0,1.0
2021-02-26,201.96,207.78,201.16,204.78,210196,196.242756837099,201.897999681187,195.46540386884,198.982926050214,216319.750314345,0.0,1.0
2021-03-01,203.02,205.6,202.73,203.65,172161,197.272749520043,199.77971284268,196.990959069049,197.884914982547,177176.656710251,0.0,1.0
2021-03-02,199.66,203.3514,197.84,201.94,213178,194.007867053353,197.594767987144,192.239389050563,196.223323012893,219388.626484384,0.0,1.0
2021-03-03,199.6,202.54,198.26,200.29,183954,193.949565580734,196.806337739087,192.647499358899,194.620032515857,189313.228364598,0.0,1.0
2021-03-04,197.48,200.54,194.94,199.09,237005,191.889580214846,194.862955318439,189.421484540622,193.454003063468,243909.79097248,0.0,1.0
2021-03-05,203.62,204.71,197.0,199.97,324829,197.855764246237,198.914907665491,191.42316843389,194.309091328554,334292.41362756,0.0,1.0
2021-03-08,202.21,207.64,201.02,204.57,316646,196.48567963968,201.761962911741,195.329367099394,198.778870896046,325871.013996632,0.0,1.0
2021-03-09,197.35,203.4,196.44,201.5,350529,191.763260357504,197.641992179966,190.879021356109,195.79577888035,360741.145207031,0.0,1.0
2021-03-10,204.46,205.22,197.58,198.39,266482,198.67198486291,199.410470182756,191.986749335879,192.773819216241,274245.559873962,0.0,1.0
2021-03-11,202.78,205.395,202.09,204.6,201515,197.039543629565,199.580516144563,196.369076694441,198.808021632355,207385.842188221,0.0,1.0
2021-03-12,206.31,206.6,200.265,203.85,185245,200.46961360201,200.751404053004,194.595740235599,198.079253224612,190641.839744718,0.0,1.0
2021-03-15,208.36,209.61,206.317,207.71,204038,202.461580583175,203.67619459608,200.476415440482,201.829981296464,209982.346070516,0.0,1.0
2021-03-16,207.39,210.69,206.87,208.9,148400,201.51904010916,204.72562110323,201.013760679791,202.98629383675,152723.415034771,0.0,1.0
2021-03-17,206.94,207.66,203.5,207.55,109786,201.081779064514,201.781396735948,197.739161300999,201.674510702812,112984.453119996,0.0,1.0
2021-03-18,204.97,207.86,204.33,207.44,188888,199.167547380175,201.975734978013,198.545665005568,201.567624669676,194390.973174447,0.0,1.0
2021-03-19,207.94,209.36,204.9,204.98,318914,202.053470274838,203.433271793499,199.099528995453,199.177264292278,328205.088830183,0.0,1.0
2021-03-22,207.35,211.46,206.64,210.23,308645,201.480172460747,205.47382333518,200.790271701417,204.278643146481,317636.916667163,0.0,1.0
2021-03-23,209.6,210.59,204.07,206.13,293836,203.666477683977,204.628451982198,198.293025290883,200.294709184151,302396.478302945,0.0,1.0
2021-03-24,206.09,211.72,205.81,210.45,196883,200.255841535739,205.726463049864,199.983767996848,204.492415212753,202618.895702768,0.0,1.0
2021-03-25,211.93,213.15,205.1445,205.9,196391,205.930518204033,207.115981480628,199.337107496377,200.071220205777,202112.562008718,0.0,1.0
2021-03-26,216.91,217.22,209.28,211.95,144942,210.769540431448,211.070764706648,203.355536496673,205.949952028239,149164.671307074,0.0,1.0
2021-03-29,215.17,221.29,213.92,217.15,192087,209.078797725483,215.025547932668,207.864183712578,211.002746321925,197683.1713193,0.0,1.0
2021-03-30,217.23,218.8713,213.97,215.98,198518,211.080481618751,212.675318402257,207.912768273094,209.865867605846,204301.529015315,0.0,1.0
2021-03-31,216.19,218.7,215.59,216.37,201037,210.069922760014,212.508867697928,209.48690803382,210.244827177872,206893.916363513,0.0,1.0
2021-04-01,216.7,217.45,213.01,216.04,134446,210.565485277279,211.294253685023,206.979944711183,209.924169078465,138362.885833995,0.0,1.0
2021-04-05,219.77,220.71,217.09,218.0,150345,213.548577292975,214.46196703068,210.944444849306,211.828683850701,154725.07973991,0.0,1.0
2021-04-06,219.0,220.58,217.18,218.31,167970,212.800375061025,214.335647173338,211.031897058235,212.129908125902,172863.558109101,0.0,1.0
2021-04-07,215.48,218.96,214.05,217.39,176808,209.380022000684,212.761507412612,207.99050356992,211.235952212403,181959.04019857,0.0,1.0
2021-04-08,217.11,217.42,214.4901,216.24,126081,210.963878673512,211.265102948713,208.418144871584,210.11850732053,129754.183901611,0.0,1.0
2021-04-09,219.61,220.01,215.88,217.63,96590,213.393106699323,213.781783183453,209.768698484814,211.469158102881,99404.0071307856,0.0,1.0
2021-04-12,218.67,220.53,217.69,220.53,183252,212.479716961618,214.287062612822,211.527459575501,214.287062612822,188590.776630404,0.0,1.0
2021-04-13,217.36,219.24,216.83,219.24,134336,211.206801476094,213.033580951503,210.691805134622,213.033580951503,138249.681146301,0.0,1.0
2021-04-14,217.51,219.04,217.25,217.91,150539,211.352555157642,212.839242709438,211.099915442958,211.741231641772,154924.731643662,0.0,1.0
2021-04-15,220.39,220.895,217.375,218.2,208819,214.151025843376,214.64172990459,211.221376844248,212.023022092766,214902.633451118,0.0,1.0
2021-04-16,223.32,224.32,221.4321,221.56,140123,216.998081089626,217.969772299951,215.163625253655,215.287904559456,144205.276852543,0.0,1.0
2021-04-19,224.28,224.68,221.9201,224.2,139390,217.930904651538,218.319581135668,215.637810564293,217.853169354712,143450.921979089,0.0,1.0
2021-04-20,223.26,225.0,222.2549,225.0,117365,216.939779617007,218.630522322971,215.96313278151,218.630522322971,120784.256102129,0.0,1.0
2021-04-21,222.95,225.27,222.43,224.25,118449,216.638555341806,218.892878949759,216.133275912438,217.901753915228,121899.83684268,0.0,1.0
2021-04-22,221.71,223.36,220.31,222.12,98798,215.433658241004,217.036948738039,214.07329054655,215.832051637237,101676.333952866,0.0,1.0
2021-04-23,224.04,225.21,220.63,221.81,107452,217.69769876106,218.834577477139,214.384231733854,215.530827362037,110582.455473829,0.0,1.0
2021-04-26,223.14,225.25,220.84,224.04,141437,216.823176671768,218.873445125552,214.588286888022,217.69769876106,145557.558303726,0.0,1.0
2021-04-27,221.81,225.53,221.23,223.11,115574,215.530827362037,219.145518664443,214.967246460049,216.794025935458,118941.077959762,0.0,1.0
2021-04-28,224.37,224.79,220.94,222.36,127059,218.018356860467,218.426467168803,214.685456009055,216.065257527715,130760.676488565,0.0,1.0
2021-04-29,222.94,226.6,221.91,224.84,102259,216.628838429703,220.18522825949,215.627996483069,218.475051729319,105238.165081137,0.0,1.0
2021-04-30,222.19,224.9499,220.315,223.75,210594,216.23044503347,218.916319308856,214.405736070701,217.748602890495,216398.208183668,0.34,1.0
2021-05-03,222.48,225.2,222.185,223.83,134869,216.512666686379,219.159711155036,216.225579142903,217.826457139573,138586.141768156,0.0,1.0
2021-05-04,221.61,222.1,219.43,221.91,105137,215.666001727654,216.142859003257,213.544473440274,215.957955161697,108034.694311358,0.0,1.0
2021-05-05,222.33,222.66,220.57,222.4,96390,216.366689969357,216.687838746804,214.653896489637,216.4348124373,99046.617125007,0.0,1.0
2021-05-06,222.29,224.01,221.05,223.44,95604,216.327762844818,218.001629199999,215.121021984106,217.446917675317,98238.9540784227,0.0,1.0
2021-05-07,223.27,224.76,219.04,221.26,148060,217.281477396026,218.731512785106,213.164933976017,215.325389387937,152140.700607205,0.0,1.0
2021-05-10,224.35,226.06,222.81,224.19,127319,218.332509758581,219.996644332627,216.833815463826,218.176801260424,130828.055251984,0.0,1.0
2021-05-11,218.56,223.51,217.83,223.16,184756,212.697808481549,217.51504014326,211.98738845871,217.174427803543,189848.083759184,0.0,1.0
2021-05-12,217.44,218.88,214.0,218.2,242436,211.607848994454,213.009225477861,208.260116284093,212.347464360697,249117.809620482,0.0,1.0
2021-05-13,225.91,227.13,217.93,217.93,304283,219.850667615605,221.037944914047,212.084706270058,212.084706270058,312669.382702028,0.0,1.0
2021-05-14,223.84,229.18,222.61,226.0,237425,217.836188920707,223.032960046675,216.639179841131,219.938253645818,243968.700808225,0.0,1.0
2021-05-17,226.27,228.27,224.09,224.39,235509,220.201011736457,222.147367963411,218.079483449077,218.37143688312,241999.893687034,0.0,1.0
2021-05-18,223.94,226.93,223.4,225.71,153485,217.933506732055,220.843309291352,217.407990550778,219.65603199291,157715.219726442,0.0,1.0
2021-05-19,219.25,224.1462,216.995,223.21,261142,213.369301379848,218.134176059054,211.174784733957,217.223086709217,268339.368080284,0.0,1.0
2021-05-20,219.41,220.61,218.005,219.58,213305,213.525009878004,214.692823614177,212.157694628569,213.690450157295,219183.926401594,0.0,1.0
2021-05-21,219.45,223.825,218.535,219.79,195528,213.563937002543,217.821591249005,212.673479028712,213.894817561125,200916.972229675,0.0,1.0
2021-05-24,220.86,223.11,219.351,221.16,132241,214.936118142546,217.125768897869,213.467592369309,215.228071576589,135885.711123851,0.0,1.0
2021-05-25,218.97,222.22,218.17,220.45,257042,213.096811508074,216.259640376875,212.318269017292,214.53711511602,264126.367455608,0.0,1.0
2021-05-26,221.24,222.11,218.18,219.23,179760,215.305925825667,216.152590784392,212.328000798427,213.349837817578,184714.388363848,0.0,1.0
2021-05-27,217.25,222.08,216.38,221.2,417599,211.422945152894,216.123395440988,210.576280194169,215.266998701128,429108.499479051,0.0,1.0
2021-05-28,220.84,221.27,218.25,218.25,219656,214.916654580276,215.335121169071,212.396123266371,212.396123266371,225709.96712533,0.0,1.0
2021-06-01,217.69,221.69,216.8,221.1,170126,211.851143522823,215.743855976732,210.985015001829,215.16968088978,174814.864456987,0.0,1.0
2021-06-02,214.83,220.09,214.52,218.27,316241,209.067854118279,214.186770995168,208.766168903101,212.41558682864,324956.958670291,0.0,1.0
2021-06-03,215.6,216.53,213.27,215.19,247586,209.817201265656,210.72225691119,207.549696261255,209.418198239131,254409.749429526,0.0,1.0
2021-06-04,218.96,221.09,216.005,216.58,284182,213.087079726939,215.159949108645,210.211338401615,210.770915816864,292014.376468708,0.0,1.0
2021-06-07,215.29,219.8624,214.76,218.77,194661,209.515516050478,213.965275656541,208.999731650336,212.902175885379,200026.076731726,0.0,1.0
2021-06-08,214.76,216.35,214.36,215.06,321835,208.999731650336,210.547084850764,208.610460404945,209.291685084379,330705.135620153,0.0,1.0
2021-06-09,204.9,207.69,200.283,206.28,601885,199.404195451452,202.119362388053,194.911032101528,200.74718124805,618473.62950809,0.0,1.0
2021-06-10,205.69,206.98,203.94,206.04,250182,200.173006161099,201.428405927484,198.469944462514,200.513618500816,257077.298117735,0.0,1.0
2021-06-11,207.5,207.86,205.09,205.39,176222,201.934458546492,202.284802667344,199.589099293012,199.881052727055,181078.87709309,0.0,1.0
2021-06-14,204.68,207.91,202.92,207.89,168376,199.190096266487,202.333461573018,197.477302786767,202.313998010748,173016.632483039,0.0,1.0
2021-06-15,203.82,205.56,202.42,205.34,186812,198.353163088896,200.046493006347,196.990713730029,199.832393821382,191960.749438291,0.0,1.0
2021-06-16,204.88,205.9,202.46,203.77,353597,199.384731889182,200.377373564929,197.029640854568,198.304504183223,363342.53216673,0.0,1.0
2021-06-17,201.71,205.02,200.58,205.02,186151,196.29975726946,199.520976825069,195.200066001231,199.520976825069,191281.531532702,0.0,1.0
2021-06-18,197.07,201.22,196.86,200.46,311426,191.784210822926,195.822899993856,191.579843419096,195.083284627614,320009.251839117,0.0,1.0
2021-06-21,201.89,202.1,197.57,197.57,198726,196.474929329886,196.679296733716,192.270799879665,192.270799879665,204203.112716922,0.0,1.0
2021-06-22,198.8,199.74,197.18,197.88,370622,193.467808959242,194.38259638591,191.891260415409,192.572485094843,380836.760370415,0.0,1.0
2021-06-23,198.27,199.72,195.76,199.72,264698,192.952024559099,194.363132823641,190.509347494271,194.363132823641,271993.375451344,0.0,1.0
2021-06-24,194.93,199.05,194.56,199.05,337353,189.701609660085,193.711103487611,189.341533758099,193.711103487611,346650.829203989,0.0,1.0
2021-06-25,196.95,197.99,193.66,194.76,518038,191.667429449309,192.679534687325,188.465673455969,189.536169380794,532315.711611208,0.0,1.0
2021-06-28,196.93,197.3571,194.31,196.42,243211,191.647965887039,192.063610259306,189.09823922973,191.151645049166,249914.169494659,0.0,1.0
2021-06-29,193.32,197.0,193.14,196.47,283609,188.134792897387,191.716088354983,187.959620836961,191.20030395484,291425.583942381,0.0,1.0
2021-06-30,194.64,195.31,192.33,193.27,200307,189.419388007177,190.071417343207,187.171346565045,188.086133991713,205827.686860243,0.0,1.0
2021-07-01,195.25,196.6,194.6,195.58,233129,190.013026656398,191.326817109592,189.380460882638,190.334175433845,239554.298202467,0.0,1.0
2021-07-02,195.1,196.01,194.12,195.11,137942,189.867049939376,190.752642022641,188.913335388169,189.876781720511,141743.837114408,0.0,1.0
2021-07-06,193.33,194.44,191.3401,194.44,216493,188.144524678522,189.224752384482,186.207997550514,189.224752384482,222459.791277561,0.0,1.0
2021-07-07,193.72,195.12,193.3,193.3,172355,188.524064142778,189.886513501646,188.115329335118,188.115329335118,177105.298211231,0.0,1.0
2021-07-08,193.64,194.86,191.74,192.5,135973,188.4462098937,189.633487192142,186.597171478093,187.336786844336,139720.569253435,0.0,1.0
2021-07-09,197.28,197.56,194.625,195.3,202209,191.988578226756,192.26106809853,189.404790335475,190.061685562072,207782.108125642,0.0,1.0
2021-07-12,195.77,196.79,194.45,196.79,154269,190.519079275406,191.511720951153,189.234484165616,191.511720951153,158520.82765077,0.0,1.0
2021-07-13,193.71,196.04,193.54,195.19,147808,188.514332361643,190.781837366045,188.348892082352,189.954635969589,151881.755202957,0.0,1.0
2021-07-14,193.65,194.69,192.9401,193.71,109625,188.455941674835,189.468046912851,187.765082532077,188.514332361643,112646.388653687,0.0,1.0
2021-07-15,194.55,195.21,192.22,193.17,115511,189.331801976964,189.974099531859,187.064296972562,187.988816180366,118694.613452917,0.0,1.0
2021-07-16,195.15,197.145,195.11,195.64,158324,189.91570884505,191.857199181437,189.876781720511,190.392566120654,162687.588024688,0.0,1.0
2021-07-19,192.99,195.055,191.69,193.63,164452,187.81364411994,189.82325692427,186.54851257242,188.436478112565,168984.482616886,0.0,1.0
2021-07-20,196.47,197.61,193.08,193.2,223009,191.20030395484,192.309727004204,187.901230150153,188.01801152377,229155.379587412,0.0,1.0
2021-07-21,195.43,197.0,194.92,197.0,142106,190.188198716824,191.716088354983,189.691877878951,191.716088354983,146022.601651273,0.0,1.0
2021-07-22,192.68,196.47,192.51,194.97,124373,187.511958904762,191.20030395484,187.346518625471,189.740536784624,127800.860168985,0.0,1.0
2021-07-23,195.15,195.515,192.11,193.54,142483,189.91570884505,190.270918856469,186.95724738008,188.348892082352,146409.992196518,0.0,1.0
2021-07-26,196.62,199.65,195.89,197.58,221732,191.346280671862,194.295010355697,190.635860649023,192.2805316608,227843.184026995,0.0,1.0
2021-07-27,196.28,196.7,194.69,195.48,117598,191.015400113279,191.42413492094,189.468046912851,190.236857622498,120839.13352699,0.0,1.0
2021-07-28,196.89,197.77,195.3,196.63,113619,191.6090387625,192.46543550236,190.061685562072,191.356012452996,116750.467798799,0.0,1.0
2021-07-29,197.79,199.535,197.34,197.68,114672,192.48489906463,194.183094872647,192.046968913565,192.377849472147,117832.48966655,0.0,1.0
2021-07-30,197.71,199.625,196.82,196.82,353655,192.737925374134,194.604766338635,191.870307380188,191.870307380188,362778.264393333,0.34,1.0
2021-08-02,196.79,198.95,195.2148,198.45,162230,191.84106182983,193.946741455586,190.305475465715,193.459315616291,166415.059401198,0.0,1.0
2021-08-03,197.25,198.83,195.93,197.04,133814,192.289493601982,193.829759254155,191.002689386243,192.084774749478,137266.009731319,0.0,1.0
2021-08-04,192.93,197.18,192.59,196.9,192547,188.078134350471,192.221253984481,187.74668477975,191.948295514475,197514.14930976,0.0,1.0
2021-08-05,196.22,196.37,192.97,193.3,129870,191.285396373034,191.431624124822,188.117128417615,188.43882947155,133220.266069367,0.0,1.0
2021-08-06,195.45,196.79,194.83,196.79,84965,190.534760580519,191.84106182983,189.930352539793,191.84106182983,87156.8484375439,0.0,1.0
2021-08-09,196.92,198.18,195.5385,195.91,123396,191.967792548047,193.196105663071,190.621034954074,190.983192352671,126579.255808853,0.0,1.0
2021-08-10,197.75,199.27,196.36,197.08,111101,192.776919441277,194.258693992735,191.421875608037,192.123768816622,113967.080777492,0.0,1.0
2021-08-11,197.32,199.0,197.08,197.5,99622,192.357733219483,193.995484039516,192.123768816622,192.53320652163,102191.956158948,0.0,1.0
2021-08-12,198.15,199.0,196.55,197.04,114213,193.166860112714,193.995484039516,191.607097426969,192.084774749478,117159.361273432,0.0,1.0
2021-08-13,198.96,199.76,198.04,198.75,69621,193.956489972372,194.736371315244,193.059626428069,193.751771119868,71417.018125937,0.0,1.0
2021-08-16,198.76,200.49,197.8,198.84,80004,193.761519636654,195.448013040615,192.825662025207,193.839507770941,82067.8691507944,0.0,1.0
2021-08-17,200.31,200.975,196.99,198.14,187453,195.272539738469,195.920816104732,192.036032165549,193.157111595928,192288.739012098,0.0,1.0
2021-08-18,199.01,200.72,198.63,199.77,120818,194.005232556301,195.672228926691,193.634788918437,194.74611983203,123934.750950711,0.0,1.0
2021-08-19,200.0,200.68,198.0001,198.69,80997,194.970335718106,195.633234859548,193.020729846093,193.693280019153,83086.485645804,0.0,1.0
2021-08-20,200.67,202.72,199.07,200.53,180433,195.623486342762,197.621932283872,194.063723657017,195.487007107759,185087.643548889,0.0,1.0
2021-08-23,202.11,202.69,199.5,200.9,118390,197.027272759932,197.592686733515,194.482909878811,195.847702228838,121444.115653749,0.0,1.0
2021-08-24,201.73,202.8,200.25,202.8,112135,196.656829122068,197.69992041816,195.214048637754,197.69992041816,115027.754952556,0.0,1.0
2021-08-25,203.89,205.68,201.925,202.53,151929,198.762508747823,200.5074932525,196.846925199393,197.43671046494,155848.323736452,0.0,1.0
2021-08-26,201.33,203.56,200.02,203.56,121682,196.266888450632,198.440807693888,194.989832751678,198.440807693888,124821.039623106,0.0,1.0
2021-08-27,203.63,204.22,200.7,201.84,153288,198.50904731139,199.084209801758,195.652731893119,196.764062806713,157242.381960739,0.0,1.0
2021-08-30,204.23,205.725,202.43,203.59,106435,199.093958318544,200.551361578037,197.339225297081,198.470053244246,109180.711627729,0.0,1.0
2021-08-31,204.56,205.7,202.52,204.85,140797,199.415659372479,200.526990286072,197.426961948154,199.69836635927,144429.15070277,0.0,1.0
2021-09-01,205.08,205.68,203.37,204.77,100455,199.922582245346,200.5074932525,198.255585874956,199.620378224983,103046.445122032,0.0,1.0
2021-09-02,208.0,208.0,204.95,206.0,186383,202.76914914683,202.76914914683,199.795851527129,200.819445789649,191191.13614235,0.0,1.0
2021-09-03,206.5,207.58,205.325,207.21,120447,201.306871628945,202.359711441822,200.161420906601,201.999016320744,123554.18023606,0.0,1.0
2021-09-07,202.66,208.19,202.26,206.42,310852,197.563441183157,202.954370965763,197.173500511721,201.228883494657,318871.072212174,0.0,1.0
2021-09-08,193.03,201.5,189.43,201.5,592287,188.17561951833,196.432613235992,184.666153475404,196.432613235992,607566.271882864,0.0,1.0
2021-09-09,195.23,196.58,191.665,193.18,278281,190.320293211229,191.636342977327,186.844946977054,188.321847270119,285459.835697618,0.0,1.0
2021-09-10,190.38,195.57,189.76,195.25,271223,185.592262570065,190.65174278195,184.987854529339,190.339790244801,278219.759945577,0.0,1.0
2021-09-13,194.6,194.87,190.04,192.01,268989,189.706136653717,189.969346606937,185.260812999344,187.181270806168,275928.129281074,0.0,1.0
2021-09-14,191.28,198.13,190.3,198.13,185383,186.469629080797,193.147363079142,185.514274435778,193.147363079142,190165.339067818,0.0,1.0
2021-09-15,193.1,193.35,190.5,191.0,142811,188.243859135831,188.487572055479,185.709244771496,186.196670610791,146495.106010876,0.0,1.0
2021-09-16,192.89,194.5,192.47,192.51,153282,188.039140283327,189.608651485858,187.629702578319,187.668696645463,157236.227178292,0.0,1.0
2021-09-17,192.18,193.4088,191.16,192.64,433237,187.346995591528,188.54489333418,186.352646879366,187.79542736368,444413.247178676,0.0,1.0
2021-09-20,187.04,191.25,185.96,190.14,219217,182.336257963573,186.440383530439,181.283418150695,185.358298167203,224872.157287507,0.0,1.0
2021-09-21,187.23,188.82,186.235,187.98,176377,182.521479782505,184.071493951464,181.551502362307,183.252618541448,180927.01061459,0.0,1.0
2021-09-22,188.1,190.0,187.26,187.85,182085,183.369600742879,185.221818932201,182.550725332863,183.125887823231,186782.260316014,0.0,1.0
2021-09-23,188.41,191.2,188.195,188.99,274982,183.671804763242,186.391640946509,183.462211652345,184.237218736824,282075.731148739,0.0,1.0
2021-09-24,189.28,190.28,187.955,188.58,132550,184.519925723616,185.494777402206,183.228247249483,183.837529548602,135969.402229111,0.0,1.0
2021-09-27,190.94,191.66,189.49,189.49,138698,186.138179510076,186.840072718661,184.72464457612,184.72464457612,142276.002643329,0.0,1.0
2021-09-28,190.81,192.06,189.69,191.84,177780,186.011448791859,187.230013390097,184.919614911838,187.015546020807,182366.203910158,0.0,1.0
2021-09-29,191.91,193.62,190.95,191.05,169102,187.083785638309,188.750782008699,186.147928026862,186.245413194721,173464.336897375,0.0,1.0
2021-09-30,188.45,192.06,187.75,191.36,219671,183.710798830385,187.230013390097,183.028402655372,186.547617215084,225337.869159345,0.0,1.0
2021-10-01,187.4,190.21,185.93,189.3,197214,182.687204567865,185.426537784705,181.254172600337,184.539422757187,202301.544256597,0.0,1.0
2021-10-04,187.98,189.27,187.13,187.57,192160,183.252618541448,184.51017720683,182.423994614646,182.852929353226,197117.165841916,0.0,1.0
2021-10-05,189.02,190.36,187.36,187.88,164853,184.266464287182,185.572765536493,182.648210500722,183.155133373589,169105.725127693,0.0,1.0
2021-10-06,189.02,189.18,186.41,188.61,128435,184.266464287182,184.422440555757,181.722101406061,183.86677509896,131748.247267415,0.0,1.0
2021-10-07,189.54,194.28,189.16,194.28,159572,184.773387160049,189.394184116568,184.402943522185,189.394184116568,163688.490777093,0.0,1.0
2021-10-08,190.45,191.635,187.45,188.7,96545,185.660502187567,186.815701426696,182.735947151795,183.954511750033,99035.5785606148,0.0,1.0
2021-10-11,185.31,190.84,185.17,189.98,197074,180.649764559611,186.040694342217,180.513285324609,185.202321898629,202157.932666163,0.0,1.0
2021-10-12,186.76,188.76,185.36,185.92,123279,182.063299493567,184.013002850749,180.698507143541,181.244424083551,126459.237551133,0.0,1.0
2021-10-13,186.29,187.28,184.66,187.28,117587,181.60511920463,182.570222366435,180.016110968527,182.570222366435,120620.400602901,0.0,1.0
2021-10-14,189.41,189.7,186.11,187.3,85786,184.646656441832,184.929363428624,181.429645902484,182.589719400006,87999.0278357341,0.0,1.0
2021-10-15,187.43,190.84,187.0,190.84,121628,182.716450118223,186.040694342217,182.297263896429,186.040694342217,124765.646581081,0.0,1.0
2021-10-18,188.82,189.8908,185.92,186.23,103003,184.071493951464,185.115365128899,181.244424083551,181.546628103915,105660.176067938,0.0,1.0
2021-10-19,190.23,191.015,188.74,189.89,98879,185.446034818277,186.21129338597,183.993505817177,185.114585247556,101429.788932571,0.0,1.0
2021-10-20,190.38,191.93,189.68,190.11,107994,185.592262570065,187.103282671881,184.909866395052,185.329052616846,110779.929266923,0.0,1.0
2021-10-21,190.98,191.94,190.46,190.7,100313,186.17717357722,187.113031188666,185.670250704352,185.904215107214,102900.781937448,0.0,1.0
2021-10-22,191.89,194.32,191.26,191.26,86188,187.064288604737,189.433178183712,186.450132047225,186.450132047225,88411.3982596954,0.0,1.0
2021-10-25,193.49,195.09,190.69,192.26,124228,188.624051290482,190.183813976227,185.894466590428,187.424983725815,127432.718974862,0.0,1.0
2021-10-26,187.97,193.72,187.23,193.72,197786,183.242870024662,188.848267176558,182.521479782505,188.848267176558,202888.300183229,0.0,1.0
2021-10-27,188.96,191.79,188.3211,188.87,139079,184.207973186467,186.966803436878,183.585140449015,184.120236535394,142666.831328725,0.0,1.0
2021-10-28,188.5,190.76,188.185,189.0,157183,183.759541414315,185.96270620793,183.452463135559,184.24696725361,161237.861566038,0.0,1.0
2021-10-29,191.54,191.92,187.75,187.75,208496,187.064288604737,187.435409152245,183.362849459848,183.362849459848,213484.487808266,0.35,1.0
2021-11-01,193.45,194.47,191.4,192.45,185280,188.929657672478,189.925823352632,186.927559981971,187.953024652718,189713.020399027,0.0,1.0
2021-11-02,192.36,194.68,192.05,194.53,142005,187.86512768094,190.130916286782,187.562371444814,189.984421333818,145402.620152007,0.0,1.0
2021-11-03,199.77,199.8,192.53,192.53,175484,195.101978357358,195.13127734795,188.031155294299,188.031155294299,179682.640715149,0.0,1.0
2021-11-04,198.9,202.33,198.74,200.0,168602,194.252307630167,197.602158887942,194.096046347005,195.326603951902,172635.981570147,0.0,1.0
2021-11-05,201.51,201.61,199.36,200.09,169399,196.801319811739,196.898983113715,194.701558819256,195.414500923681,173452.050639977,0.0,1.0
2021-11-08,201.36,202.2099,198.35,201.76,125140,196.654824858775,197.484865262269,193.715159469299,197.045478066679,128134.107149905,0.0,1.0
2021-11-09,201.93,202.27,200.2168,201.0,127517,197.211505680038,197.543560906756,195.538337990586,196.303236971662,130567.979394553,0.0,1.0
2021-11-10,200.09,202.9422,199.65,202.3,100804,195.414500923681,198.200053622639,194.984782394987,197.572859897349,103215.842553452,0.0,1.0
2021-11-11,200.98,201.985,198.2001,200.78,82761,196.283704311267,197.265220496125,193.568762179637,196.088377707315,84741.1446526548,0.0,1.0
2021-11-12,199.49,201.39,199.09,200.79,91225,194.828521111825,196.684123849368,194.437867903921,196.098144037512,93407.6548245967,0.0,1.0
2021-11-15,198.48,200.58,198.01,199.52,110496,193.842121761868,195.893051103363,193.383104242581,194.857820102418,113139.733927088,0.0,1.0
2021-11-16,196.35,199.075,196.03,198.38,140435,191.76189342978,194.423218408625,191.449370863457,193.744458459892,143795.056237788,0.0,1.0
2021-11-17,193.63,196.18,192.59,195.86,226755,189.105451616034,191.595865816421,188.089753275484,191.283343250098,232180.353738026,0.0,1.0
2021-11-18,191.2,196.04,190.34,194.46,218085,186.732233378019,191.459137193655,185.892328981025,189.916057022435,223302.914797721,0.0,1.0
2021-11-19,194.07,194.7,190.3,190.98,173129,189.535170144728,190.150448947177,185.853263660235,186.517374113672,177271.294843822,0.0,1.0
2021-11-22,199.96,201.4,193.63,195.58,149939,195.287538631112,196.693890179566,189.105451616034,191.009886004565,153526.449512143,0.0,1.0
2021-11-23,200.6,201.99,198.42,200.93,138825,195.912583763758,197.270103661224,193.783523780682,196.234872660279,142146.535281169,0.0,1.0
2021-11-24,197.46,200.92,196.31,200.92,108897,192.845956081713,196.225106330081,191.72282810899,196.225106330081,111502.476157129,0.0,1.0
2021-11-26,194.83,196.055,193.58,195.815,97311,190.277411239746,191.473786688951,189.056619965046,191.239394764209,99639.2688258297,0.0,1.0
2021-11-29,197.34,198.3625,195.205,195.53,165657,192.728760119342,193.727367382046,190.643648622155,190.961054353577,169620.519323412,0.0,1.0
2021-11-30,194.29,200.26,193.26,197.74,382346,189.750029409076,195.58052853704,188.744097398723,193.119413327246,391494.033341356,0.0,1.0
2021-12-01,190.69,201.58,190.58,195.53,312038,186.234150537941,196.869684123122,186.126720905768,190.961054353577,319503.839914032,0.0,1.0
2021-12-02,196.23,197.51,191.06,191.06,172497,191.644697467409,192.894787732701,186.595504755252,186.595504755252,176624.173573894,0.0,1.0
2021-12-03,195.77,198.795,194.48,197.39,175055,191.19544627832,194.149761163092,189.93558968283,192.77759177033,179243.376435404,0.0,1.0
2021-12-06,201.89,203.72,196.66,196.66,209109,197.172440359248,198.959678785408,192.064649665906,192.064649665906,214112.154483054,0.0,1.0
2021-12-07,201.22,203.58,199.8166,203.0,291685,196.518096236009,198.822950162641,195.147489456078,198.256503011181,298663.872814607,0.0,1.0
2021-12-08,187.36,192.07,182.0001,187.5,669362,182.981962582142,187.581904105209,177.747307259533,183.118691204908,685377.195381768,0.0,1.0
2021-12-09,181.89,188.39,181.32,186.42,392383,177.639779964058,183.987894592494,177.083099142795,182.063927543568,401771.179205696,0.0,1.0
2021-12-10,187.52,188.89,181.25,182.51,389917,183.138223865304,184.476211102374,177.014734831412,178.245292436308,399246.177541707,0.0,1.0
2021-12-13,191.99,193.86,186.21,186.21,329648,187.503773463629,189.330077210579,181.858834609419,181.858834609419,337535.177830842,0.0,1.0
2021-12-14,190.7,192.94,188.93,191.01,284502,186.243916868139,188.4315748324,184.515276423165,186.546673104264,291309.01192554,0.0,1.0
2021-12-15,191.19,192.32,188.27,191.94,266703,186.722467047821,187.826062360149,183.870698630123,187.454941812641,273084.151983386,0.0,1.0
2021-12-16,190.01,193.19,188.45,192.69,286550,185.570040084505,188.67573308734,184.04649257368,188.18741657746,293406.012496445,0.0,1.0
2021-12-17,192.9,195.52,190.48,190.48,603290,188.39250951161,190.95128802338,186.029057603792,186.029057603792,617724.352744652,0.0,1.0
2021-12-20,191.7,193.58,190.2,192.65,321132,187.220549887898,189.056619965046,185.755600358259,188.14835125667,328815.423503781,0.0,1.0
2021-12-21,191.92,194.58,191.27,192.75,280019,187.435409152245,190.033252984806,186.800597689402,188.246014558646,286718.751398507,0.0,1.0
2021-12-22,192.25,193.155,191.07,191.07,147714,187.757698048766,188.641550931648,186.60527108545,186.60527108545,151248.214028616,0.0,1.0
2021-12-23,194.58,195.0,191.71,193.18,198411,190.033252984806,190.443438853105,187.230316218096,188.665966757142,203158.193493045,0.0,1.0
2021-12-27,193.38,195.99,192.17,194.0,207313,188.861293361094,191.410305542667,187.679567407185,189.466805833345,212273.183279273,0.0,1.0
2021-12-28,196.78,197.22,193.39,194.55,195586,192.181845628277,192.611564156971,188.871059691292,190.003953994213,200265.602373511,0.0,1.0
2021-12-29,198.88,199.29,195.73,196.37,171704,194.232774969772,194.633194507873,191.156380957529,191.781426090175,175812.200208304,0.0,1.0
2021-12-30,195.73,200.57,195.26,199.79,203037,191.156380957529,195.883284773165,190.697363438242,195.121511017753,207894.875446661,0.0,1.0
2021-12-31,197.35,198.08,195.1501,195.86,133079,192.73852644954,193.451468553964,190.590031469371,191.283343250098,136263.05614034,0.0,1.0
2022-01-03,197.28,199.16,195.45,197.27,166233,192.670162138156,194.506232215304,190.882923711997,192.660395807959,170210.300733979,0.0,1.0
2022-01-04,195.0,197.845,194.84,197.0,215113,190.443438853105,193.221959794321,190.287177569943,192.396704892624,220259.806547366,0.0,1.0
2022-01-05,193.55,199.535,193.53,195.65,236832,189.027320974454,194.872469597714,189.007788314058,191.078250315948,242498.456644767,0.0,1.0
2022-01-06,197.14,199.31,193.55,193.65,279528,192.53343351539,194.652727168268,189.027320974454,189.124984276429,286216.003703041,0.0,1.0
2022-01-07,196.53,198.5102,194.83,197.32,183597,191.937687373337,193.871616079065,190.277411239746,192.709227458947,187989.752840027,0.0,1.0
2022-01-10,196.78,197.28,194.38,197.09,184828,192.181845628277,192.670162138156,189.837926380854,192.484601864402,189250.205819902,0.0,1.0
2022-01-11,196.58,196.99,193.53,196.9,255310,191.986519024325,192.386938562426,189.007788314058,192.299041590648,261418.562381669,0.0,1.0
2022-01-12,194.85,197.3325,194.31,196.07,244243,190.296943900141,192.721435371694,189.769562069471,191.488436184247,250086.772675516,0.0,1.0
2022-01-13,196.1,198.215,194.87,196.42,170849,191.51773517484,193.583314011632,190.316476560536,191.830257741163,174936.743426994,0.0,1.0
2022-01-14,191.16,196.1,189.39,196.1,371924,186.693168057228,191.51773517484,184.964527612254,191.51773517484,380822.675943912,0.0,1.0
2022-01-18,188.89,190.4,187.035,189.75,157607,184.476211102374,185.950926962211,182.66455685072,185.316115499367,161377.914540315,0.0,1.0
2022-01-19,188.71,190.36,187.815,189.0,242210,184.300417158817,185.911861641421,183.426330606133,184.583640734548,248005.130995512,0.0,1.0
2022-01-20,184.75,190.445,184.28,189.7,364869,180.43295040057,185.9948754481,179.973932881283,185.267283848379,373598.877590526,0.0,1.0
2022-01-21,181.17,185.68,180.78,183.82,238301,176.936604189831,181.341219108946,176.555717312125,179.524681692193,244002.604026924,0.0,1.0
2022-01-24,189.22,190.3,180.39,180.39,269981,184.798499998895,185.853263660235,176.174830434418,176.174830434418,276440.581608105,0.0,1.0
2022-01-25,185.01,188.93,183.71,188.93,228664,180.686874985707,184.515276423165,179.41725206002,184.515276423165,234135.028586589,0.0,1.0
2022-01-26,183.56,187.0,181.53,185.44,215365,179.270757107056,182.630374695029,177.288192076944,181.106827184204,220517.835914489,0.0,1.0
2022-01-27,185.46,188.22,183.92,184.12,206136,181.126359844599,183.821866979135,179.622344994169,179.817671598121,211068.022306638,0.0,1.0
2022-01-28,187.38,187.515,182.61,184.62,320443,183.001495242537,183.133340700205,178.342955738284,180.305988108001,328109.938448433,0.0,1.0
2022-01-31,187.81,187.99,183.615,186.11,254710,183.76326899795,183.939390548557,179.658658415732,182.099898797766,260319.079872995,0.35,1.0
2022-02-01,188.52,188.7,185.0,187.3,319042,184.457970669791,184.634092220399,181.013815902352,183.264257937895,326067.762870874,0.0,1.0
2022-02-02,189.47,190.46,186.932,188.65,319363,185.387501075776,186.356169604119,182.904187212208,184.585169567452,326395.831751716,0.0,1.0
2022-02-03,187.41,191.225,186.66,189.2,147842,183.371887774377,187.104686194201,182.638047980178,185.123318749865,151097.693088545,0.0,1.0
2022-02-04,185.79,188.035,182.7269,187.18,138624,181.786793818908,183.983420936209,178.789694254094,183.146843570823,141676.699494775,0.0,1.0
2022-02-07,184.21,186.61,183.9,186.31,172832,180.240837985796,182.589125327232,179.937517537527,182.295589409552,176638.0087653,0.0,1.0
2022-02-08,186.82,187.59,184.05,184.22,144471,182.794600469607,183.548009324985,180.084285496367,180.250622516385,147652.458828988,0.0,1.0
2022-02-09,186.77,189.28,186.1,187.11,209325,182.745677816661,185.201594994579,182.090114267177,183.078351856698,213934.637016272,0.0,1.0
2022-02-10,182.97,187.955,182.54,185.44,193865,179.027556192721,183.905144691495,178.60682137738,181.444335248282,198134.185621209,0.0,1.0
2022-02-11,181.73,185.2249,180.4303,180.4303,277055,177.814274399645,181.233869995306,176.542578958952,176.542578958952,283156.148852471,0.0,1.0
2022-02-14,182.62,183.67,180.87,182.01,235055,178.685097622095,179.712473333973,176.972804768964,178.088241256146,240231.248555403,0.0,1.0
2022-02-15,185.2,186.47,183.88,183.95,252242,181.209506514138,182.452141898981,179.917948476348,179.986440190474,257796.730969825,0.0,1.0
2022-02-16,184.37,185.31,182.1,184.41,145946,180.397390475225,181.317136350621,178.17630203145,180.436528597582,149159.940446563,0.0,1.0
2022-02-17,182.23,185.09,182.19,183.86,119586,178.303500929111,181.101876677656,178.264362806754,179.89837941517,122219.455402976,0.0,1.0
2022-02-18,184.68,184.92,181.92,182.52,144911,180.700710923494,180.935539657637,178.000180480842,178.587252316201,148102.148260671,0.0,1.0
2022-02-22,181.46,185.11,180.8888,185.11,165862,177.550092073734,181.121445738834,176.991199686472,181.121445738834,169514.519358858,0.0,1.0
2022-02-23,182.99,185.7,181.73,183.0,233298,179.047125253899,181.698733043604,177.814274399645,179.056909784489,238435.556892977,0.0,1.0
2022-02-24,181.43,182.1,176.95,180.41,345355,177.520738481966,178.17630203145,173.137268777952,176.522716361856,352960.212906985,0.0,1.0
2022-02-25,186.93,188.12,181.465,181.72,185007,182.90223030609,184.066589446219,177.554984339029,177.804489869056,189081.119744271,0.0,1.0
2022-02-28,188.08,188.61,184.87,185.35,357363,184.027451323861,184.546031445095,180.886617004691,181.356274472978,365232.646306205,0.0,1.0
2022-03-01,185.51,188.94,185.23,187.82,408434,181.512826962407,184.868920954542,181.238860105906,183.773053528539,417428.303046001,0.0,1.0
2022-03-02,189.12,190.0,183.995,185.16,299354,185.04504250515,185.90608119701,180.030470578126,181.170368391781,305946.204845906,0.0,1.0
2022-03-03,188.84,192.12,187.76,190.0,209055,184.771075648649,187.980401681945,183.714346345003,185.90608119701,213658.691228649,0.0,1.0
2022-03-04,190.41,191.49,186.025,189.28,710744,186.307246951172,187.363976254818,182.016730287757,185.201594994579,726395.603255672,0.0,1.0
2022-03-07,177.58,190.665,176.51,189.72,422091,173.753694205079,186.5567524812,172.706749432022,185.632114340509,431386.049792598,0.0,1.0
2022-03-08,171.83,179.56,170.82,177.22,689130,168.127589116222,175.691031261764,167.139351526701,173.401451103864,704305.631945654,0.0,1.0
2022-03-09,185.21,187.35,172.5,175.0,585018,181.219291044728,183.313180590841,168.783152665706,171.229285313036,597900.936237837,0.0,1.0
2022-03-10,179.15,185.09,178.52,185.09,314304,175.289865507602,181.101876677656,174.673440080475,181.101876677656,321225.42530879,0.0,1.0
2022-03-11,174.25,181.05,174.11,181.05,349937,170.495445518837,177.148926319572,170.358462090586,177.148926319572,357643.115125108,0.0,1.0
2022-03-14,180.18,180.9,174.05,174.94,520181,176.297672158301,177.002158360732,170.29975490705,171.1705781295,531636.132414962,0.0,1.0
2022-03-15,185.35,186.37,180.71,184.02,379237,181.356274472978,182.354296593088,176.816252279535,180.054931904599,387588.34318949,0.0,1.0
2022-03-16,186.9,190.325,182.81,187.69,255545,182.872876714322,186.224078441163,178.871003703292,183.645854630878,261172.467771758,0.0,1.0
2022-03-17,190.02,190.5025,186.0,186.88,230835,185.925650258189,186.397753859123,181.992268961283,182.853307653143,235918.318096984,0.0,1.0
2022-03-18,191.57,191.99,187.93,190.98,320243,187.442252499533,187.853202784284,183.880683365022,186.864965194763,327295.210615082,0.0,1.0
2022-03-21,190.49,192.25,189.53,190.29,190561,186.385523195887,188.107600579606,185.446208259312,186.1898325841,194757.42679784,0.0,1.0
2022-03-22,189.99,192.2,189.565,191.65,187011,185.896296666421,188.05867792666,185.480454116375,187.520528744247,191129.250701302,0.0,1.0
2022-03-23,189.49,190.57,187.54,189.27,196849,185.407070136955,186.463799440601,183.499086672038,185.19181046399,201183.897585172,0.0,1.0
2022-03-24,193.22,193.55,189.37,189.87,184889,189.05670004677,189.379589556217,185.289655769883,185.778882299349,188960.521214865,0.0,1.0
2022-03-25,196.75,196.95,192.27,193.99,231012,192.510639344799,192.706329956585,188.127169640785,189.810108902147,236099.215891093,0.0,1.0
2022-03-28,199.55,199.76,195.25,197.05,294297,195.250307909807,195.455783052183,191.042959756401,192.804175262478,300777.842445852,0.0,1.0
2022-03-29,201.15,202.34,199.625,200.0,219971,196.815832804098,197.980191944226,195.323691889227,195.690611786326,224815.077220143,0.0,1.0
2022-03-30,199.56,202.5,197.55,200.29,158651,195.260092440396,198.136744433655,193.293401791944,195.974363173416,162144.722786426,0.0,1.0
2022-03-31,198.17,202.16,197.75,199.37,315676,193.900042688481,197.804070393619,193.48909240373,195.074186359199,322627.638718495,0.0,1.0
2022-04-01,198.22,200.96,196.73,199.52,338775,193.948965341428,196.629926722901,192.49107028362,195.220954318039,346235.311860445,0.0,1.0
2022-04-04,199.59,200.47,196.2,198.33,403858,195.289446032164,196.150484724024,191.972490162386,194.056595177911,412751.532956493,0.0,1.0
2022-04-05,200.8,201.63,198.66,200.06,320131,196.473374233472,197.285490272385,194.379484687358,195.749318969862,327180.74421429,0.0,1.0
2022-04-06,202.95,203.6,198.17,199.21,262150,198.577048310175,199.21304279848,193.900042688481,194.91763386977,267922.919354189,0.0,1.0
2022-04-07,207.8,209.15,202.14,203.7,359572,203.322545645993,204.643457275551,197.78450133244,199.310888104373,367490.291657543,0.0,1.0
2022-04-08,207.55,210.52,206.92,207.88,245753,203.07793238126,205.983937966287,202.461506954133,203.400821890708,251164.833873928,0.0,1.0
2022-04-11,206.34,209.46,205.44,208.7,257502,201.894004179953,204.94677772382,201.013396426914,204.203153399032,263172.563721314,0.0,1.0
2022-04-12,205.58,208.02,205.115,207.04,185415,201.150379855165,203.537805318958,200.695399182762,202.578921321205,189498.104490014,0.0,1.0
2022-04-13,210.63,210.96,204.61,205.6,224764,206.09156780277,206.414457312217,200.201280388001,201.169948916343,229713.625961186,0.0,1.0
2022-04-14,209.24,212.42,208.6425,210.41,188924,204.731518050855,207.842998778257,204.146892348143,205.876308129805,193084.37770769,0.0,1.0
2022-04-18,208.49,210.0,207.38,208.27,171971,203.997678256656,205.475142375643,202.911595361242,203.782418583691,175758.04830921,0.0,1.0
2022-04-19,213.03,213.83,208.72,208.72,206745,208.439855144205,209.222617591351,204.22272246021,204.22272246021,211297.82171231,0.0,1.0
2022-04-20,215.83,216.0899,213.25,213.25,132028,211.179523709214,211.43382365923,208.65511481717,208.65511481717,134935.446105264,0.0,1.0
2022-04-21,213.28,216.4,210.06,212.13,220877,208.684468408938,211.737241952805,205.533849559179,207.559247391167,225741.028640837,0.0,1.0
2022-04-22,211.13,214.04,209.82,213.62,229802,206.580794332235,209.428092733726,205.299020825035,209.017142448975,234862.569953964,0.0,1.0
2022-04-25,211.85,212.795,208.16,211.54,249868,207.285280534666,208.209918675357,203.674788747208,206.981960086397,255370.452081605,0.0,1.0
2022-04-26,206.05,211.75,205.71,210.31,242678,201.610252792863,207.187435228773,201.277578752826,205.778462823911,248022.117959321,0.0,1.0
2022-04-27,208.18,210.49,205.0,205.88,224447,203.694357808387,205.954584374519,200.582877080985,201.443915772844,229389.645166088,0.0,1.0
2022-04-28,206.73,208.84,204.87,208.69,193197,202.275600872936,204.340136827282,200.455678183323,204.193368868442,197451.475302199,0.0,1.0
2022-04-29,201.3,206.37,199.91,205.76,343586,197.305059333564,202.274441602919,195.942644865239,201.676547483726,350542.768815023,0.35,1.0
2022-05-02,201.8,204.0,199.02,202.18,219688,197.795136480443,199.951475926711,195.070307543794,198.167595112071,224136.139992418,0.0,1.0
2022-05-03,203.53,204.61,201.145,201.64,217699,199.490803408645,200.549370045904,197.153135418031,197.638311793441,222106.867649619,0.0,1.0
2022-05-04,207.36,207.63,201.69,204.57,371063,203.244794353739,203.509436013054,197.687319508129,200.510163874153,378576.110274603,0.0,1.0
2022-05-05,203.0,208.8,200.62,207.36,332091,198.971321632953,204.656216536751,196.638554413808,203.244794353739,338815.02342514,0.0,1.0
2022-05-06,197.32,203.45,196.55,202.0,276526,193.404045244405,199.412391065144,192.649326438211,197.991167339194,282124.969263426,0.0,1.0
2022-05-09,197.69,200.04,195.71,195.83,311148,193.766702333096,196.070064923428,191.825996831454,191.943615346705,317447.979345075,0.0,1.0
2022-05-10,196.83,199.735,195.3,196.825,335750,192.923769640464,195.771117863832,191.424133571013,192.918868868995,342548.109147765,0.0,1.0
2022-05-11,198.67,201.13,195.2048,197.22,458109,194.727253540979,197.138433103625,191.330822882247,193.306029815029,467384.577017346,0.0,1.0
2022-05-12,203.94,204.75,197.09,199.3,336864,199.892666669086,200.68659164703,193.178609756841,195.344750746047,343684.664899339,0.0,1.0
2022-05-13,207.74,208.22,203.67,205.95,193953,203.617252985368,204.087727046372,199.628025009771,201.86277679954,197880.069735031,0.0,1.0
2022-05-16,210.18,212.36,206.18,207.78,292705,206.008829462138,208.145565822531,202.088212287104,203.656459157118,298631.554097087,0.0,1.0
2022-05-17,213.95,214.46,208.5201,212.0,224028,209.704011149607,210.203889839424,204.381871349928,207.792710276778,228564.014284902,0.0,1.0
2022-05-18,201.04,213.85,200.1613,211.76,499979,197.050219217186,209.605995720231,196.188957639261,207.557473246276,510102.341216951,0.0,1.0
2022-05-19,199.78,202.83,193.895,198.33,344455,195.815224807051,198.804695403014,190.047016788283,194.394001081101,351429.363921053,0.0,1.0
2022-05-20,199.91,201.39,195.32,201.39,376396,195.942644865239,197.393273220002,191.443736656888,197.393273220002,384017.090367186,0.0,1.0
2022-05-23,199.57,201.71,198.27,200.38,232150,195.609392405361,197.706922594004,194.335191823476,196.403317383306,236850.46474655,0.0,1.0
2022-05-24,201.3,201.89,196.26,197.58,188258,197.305059333564,197.883350366881,192.365081693021,193.658885360782,192069.760035562,0.0,1.0
2022-05-25,203.03,206.05,201.37,203.69,259673,199.000726261766,201.960792228916,197.373670134127,199.647628095646,264930.737592636,0.0,1.0
2022-05-26,206.41,208.84,203.84,204.7,217551,202.313647774669,204.695422708502,199.79465123971,200.637583932342,221955.87101476,0.0,1.0
2022-05-27,209.98,210.25,206.94,206.94,144447,205.812798603386,206.077440262701,202.833129550361,202.833129550361,147371.695374736,0.0,1.0
2022-05-31,209.54,210.49,205.98,208.13,256272,205.381530714133,206.312677293203,201.892181428353,203.999513159933,261460.875733481,0.0,1.0
2022-06-01,207.25,213.38,205.11,212.97,233351,203.136977381426,209.145323202165,201.039447192783,208.743459941724,238075.782033478,0.0,1.0
2022-06-02,210.95,210.95,205.4292,206.54,325594,206.763548268332,206.763548268332,201.352312443351,202.441067832857,332186.475204342,0.0,1.0
2022-06-03,211.68,212.97,209.07,209.97,217768,207.479060902776,208.743459941724,204.920858196066,205.802997060449,222177.264729384,0.0,1.0
2022-06-06,207.32,214.24,206.665,214.24,439206,203.205588181989,209.988255894797,202.563587119577,209.988255894797,448098.837904256,0.0,1.0
2022-06-07,206.25,207.77,203.16,203.82,539524,202.156823087668,203.64665761418,199.128146319954,199.775048153835,550448.029902722,0.0,1.0
2022-06-08,197.93,204.087,195.345,201.93,784463,194.001939363598,200.036749350268,191.468240514232,197.922556538631,800346.440346638,0.0,1.0
2022-06-09,193.7,198.94,193.57,197.08,356204,189.855886701,194.991895200294,189.728466642811,193.168808213903,363416.252184276,0.0,1.0
2022-06-10,190.98,193.675,189.56,191.8,330254,187.189867021977,189.831382843656,185.79804792484,187.993593542859,336940.828707331,0.0,1.0
2022-06-13,185.93,189.01,183.681,188.54,289918,182.240087838497,185.258963063273,180.035720831834,184.798290545206,295788.124223089,0.0,1.0
2022-06-14,186.14,188.06,184.26,188.06,275713,182.445920240186,184.327816484202,180.603230167921,184.327816484202,281295.508019235,0.0,1.0
2022-06-15,186.57,189.82,184.365,187.13,257693,182.867386586502,186.052888041217,180.706146368765,183.416272991007,262910.647477634,0.0,1.0
2022-06-16,183.84,185.93,181.76,183.82,261584,180.191565364542,182.240087838497,178.152844433525,180.171962278667,266880.430627876,0.0,1.0
2022-06-17,181.74,186.24,181.6,185.37,416688,178.133241347649,182.543935669562,177.996019746523,181.691201433992,425124.903959984,0.0,1.0
2022-06-21,184.25,184.52,181.4,183.0,387103,180.593428624983,180.858070284298,177.799988887772,179.368235757785,394940.880701199,0.0,1.0
2022-06-22,186.73,187.355,182.56,182.56,401026,183.024211273504,183.636807707103,178.936967868531,178.936967868531,409145.787100795,0.0,1.0
2022-06-23,189.03,189.48,186.34,187.99,267678,185.278566149148,185.719635581339,182.641951098938,184.259205683639,273097.819092944,0.0,1.0
2022-06-24,191.53,192.31,188.385,190.94,492372,187.728951883544,188.493472232676,184.646366629674,187.150660850227,502341.31823471,0.0,1.0
2022-06-27,194.5,194.54,190.4267,191.02,197073,190.640010136006,190.679216307757,186.64754765124,187.229073193727,201063.242037462,0.0,1.0
2022-06-28,190.41,196.985,190.181,195.94,331382,186.631179074535,193.075693555996,186.406723741264,192.051432319019,338091.667924363,0.0,1.0
2022-06-29,186.45,193.52,185.71,190.95,274300,182.749768071251,189.679458928123,182.02445389387,187.160462393164,279853.898255346,0.0,1.0
2022-06-30,184.98,186.755,182.69,185.17,266096,181.308941259427,183.048715130848,179.06438792672,181.495170575241,271483.787496005,0.0,1.0
2022-07-01,186.59,187.29,183.23,184.71,254686,182.886989672378,183.573097678008,179.593671245349,181.044299600112,259842.763146412,0.0,1.0
2022-07-05,188.57,188.62,183.45,184.32,434904,184.827695174019,184.876702888707,179.809305189976,180.662039425546,443709.73301802,0.0,1.0
2022-07-06,193.86,194.93,188.49,188.82,555714,190.012711388001,191.061476482323,184.749282830519,185.072733747459,566965.837459246,0.0,1.0
2022-07-07,193.25,195.98,191.1,195.11,333033,189.414817268808,192.090638490769,187.307485537228,191.237904255199,339776.096601067,0.0,1.0
2022-07-08,194.05,195.91,192.02,193.33,237746,190.198940703815,192.022027690206,188.209227487486,189.493229612309,242559.769940268,0.0,1.0
2022-07-11,195.52,197.07,193.3401,193.87,219421,191.63976751564,193.159006670966,189.503129170676,190.022512930939,223863.733901153,0.0,1.0
2022-07-12,193.8,198.29,192.87,195.47,255951,189.953902130376,194.354794909351,189.04235863718,191.590759800952,261133.376275442,0.0,1.0
2022-07-13,195.31,197.27,192.87,192.87,172675,191.433935113951,193.355037529717,189.04235863718,189.04235863718,176171.242731468,0.0,1.0
2022-07-14,198.49,199.37,192.645,193.94,230997,194.550825768102,195.41336154661,188.821823921085,190.091123731502,235674.119341197,0.0,1.0
2022-07-15,201.59,202.08,198.96,200.0,333876,197.589304078753,198.069579682695,195.011498286169,196.030858751678,340636.165271243,0.0,1.0
2022-07-18,196.81,202.745,196.21,202.34,403205,192.904166554588,198.721382288044,192.316073978333,198.324419799072,411368.906474833,0.0,1.0
2022-07-19,198.91,200.91,197.1,200.91,355126,194.962490571481,196.922799158998,193.188411299778,196.922799158998,362316.425343886,0.0,1.0
2022-07-20,198.49,199.61,197.06,199.5,236687,194.550825768102,195.648598577112,193.149205128028,195.540781604798,241479.327803001,0.0,1.0
2022-07-21,198.44,199.62,196.35,197.74,249658,194.501818053414,195.658400120049,192.453295579459,193.815710047784,254712.958551342,0.0,1.0
2022-07-22,198.71,200.68,197.86,198.82,178746,194.766459712729,196.697363671433,193.933328563035,194.874276685043,182365.165503281,0.0,1.0
2022-07-25,198.9,200.02,197.65,199.56,231683,194.952689028543,196.050461837553,193.727496161345,195.599590862424,236374.009148718,0.0,1.0
2022-07-26,196.31,196.94,194.9,196.94,339025,192.414089407709,193.031586612777,191.03207185351,193.031586612777,345889.419817786,0.0,1.0
2022-07-27,198.73,199.29,195.1,196.64,205517,194.786062798604,195.334949203109,191.228102712261,192.737540324649,209678.212204681,0.0,1.0
2022-07-28,202.88,202.99,197.06,198.66,358210,198.853703117702,198.961520090015,193.149205128028,194.717451998041,365462.868735134,0.0,1.0
2022-07-29,202.65,203.6246,201.03,202.23,358516,199.000726261765,199.957775893222,197.409898842352,198.588289523399,365090.463561586,0.38,1.0
2022-08-01,205.56,206.9,201.11,201.62,233384,201.858323663304,203.174193257139,197.488458221089,197.989274260534,237663.793939062,0.0,1.0
2022-08-02,203.78,206.26,202.33,206.26,245481,200.110377486418,202.545718227248,198.68648874682,202.545718227248,249982.628629019,0.0,1.0
2022-08-03,206.72,207.86,203.81,204.04,233608,202.997434654982,204.116905801977,200.139837253444,200.365695467311,237891.901649284,0.0,1.0
2022-08-04,206.84,207.59,203.77,206.44,237278,203.115273723087,203.851767898741,200.100557564076,202.722476829405,241629.202080146,0.0,1.0
2022-08-05,207.38,207.775,205.44,205.84,192559,203.645549529558,204.033436462069,201.740484595199,202.133281488881,196090.14541319,0.0,1.0
2022-08-08,207.84,210.24,206.965,207.08,233655,204.097265957293,206.454047319386,203.238022752363,203.350951859296,237939.76353491,0.0,1.0
2022-08-09,206.89,209.11,206.4,207.95,184627,203.164373334797,205.344396094734,202.683197140037,204.205285103055,188012.688460166,0.0,1.0
2022-08-10,205.52,209.58,205.09,209.28,207718,201.819043973936,205.80593244481,201.396787313227,205.511334774549,211527.131034836,0.0,1.0
2022-08-11,206.4,208.54,205.77,205.98,206496,202.683197140037,204.784660521237,202.064542032487,202.27076040167,210282.722008537,0.0,1.0
2022-08-12,208.43,208.87,206.66,206.66,181367,204.676641375474,205.108717958524,202.93851512093,202.93851512093,184692.906606048,0.0,1.0
2022-08-15,209.6,211.11,207.02,208.1,140402,205.825572289494,207.308380563145,203.292032325244,204.352583938186,142976.690761287,0.0,1.0
2022-08-16,213.08,214.185,209.39,209.39,154074,209.24290526453,210.328006683327,205.619353920311,205.619353920311,156899.407788739,0.0,1.0
2022-08-17,212.85,214.235,211.96,213.58,160401,209.017047050663,210.377106295037,208.14307396222,209.733901381633,163342.432264506,0.0,1.0
2022-08-18,218.59,220.05,214.32,215.0,319424,214.653682475003,216.087391136943,210.460575634945,211.128330354205,325281.594775953,0.0,1.0
2022-08-19,221.9,222.2,218.585,218.91,278564,217.904076770223,218.198674440485,214.648772513832,214.967919989949,283672.304420359,0.0,1.0
2022-08-22,219.0,222.4,218.605,222.09,191641,215.056299291027,218.395072887326,214.668412358516,218.090655294722,195155.311136478,0.0,1.0
2022-08-23,217.14,220.0,216.925,218.54,255332,213.229793735405,216.038291525233,213.018665405051,214.604582863293,260014.276188807,0.0,1.0
2022-08-24,218.56,218.81,216.7,217.74,176040,214.624222707977,214.869720766528,212.797717152354,213.818989075928,179268.220122341,0.0,1.0
2022-08-25,218.78,219.2,216.9138,218.75,170599,214.840260999502,215.252697737868,213.007667092027,214.810801232476,173727.44310754,0.0,1.0
2022-08-26,217.2,219.2,216.57,218.68,206673,213.288713269457,215.252697737868,212.670058161907,214.742061776081,210462.967833133,0.0,1.0
2022-08-29,217.47,218.56,212.37,216.1,209756,213.553851172693,214.624222707977,208.545690778244,212.208521811831,213602.503862655,0.0,1.0
2022-08-30,214.68,218.32,214.31,218.32,209610,210.814092839259,214.388544571767,210.450755712603,214.388544571767,213453.826515814,0.0,1.0
2022-08-31,213.77,216.25,213.125,214.68,227592,209.920479906132,212.355820646962,209.287094915069,210.814092839259,231765.580289047,0.0,1.0
2022-09-01,215.7,215.87,211.95,213.65,185320,211.815724918149,211.982663597964,208.133254039878,209.802640838027,188718.396688663,0.0,1.0
2022-09-02,213.24,217.65,212.53,216.48,215127,209.400024022003,213.73060977485,208.702809535717,212.581678860829,219071.997218013,0.0,1.0
2022-09-06,215.18,217.73,213.1,216.45,301812,211.305088956362,213.809169153586,209.262545109214,212.552219093803,307346.626059782,0.0,1.0
2022-09-07,221.4,221.63,213.97,214.8,379647,217.413080653121,217.638938866988,210.116878352973,210.931931907364,386608.963671816,0.0,1.0
2022-09-08,219.9,222.0192,213.69,214.16,543083,215.940092301812,218.021130244541,209.841920527395,210.303456877472,553042.051742227,0.0,1.0
2022-09-09,221.13,223.9,219.64,222.21,298535,217.147942749885,219.868061238635,215.684774320919,218.208494362827,304009.5324598,0.0,1.0
2022-09-12,217.44,221.95,217.095,220.5,366261,213.524391405666,217.953176381934,213.185604084865,216.529287642336,372977.491310094,0.0,1.0
2022-09-13,214.7,220.085,214.15,216.04,295412,210.833732683943,216.12176086514,210.29363695513,212.149602277779,300829.262910595,0.0,1.0
2022-09-14,214.82,216.42,212.92,214.76,293392,210.951571752048,212.522759326777,209.085786507057,210.892652217995,298772.220166632,0.0,1.0
2022-09-15,214.66,216.07,213.88,215.54,214714,210.794452994575,212.179062044805,210.028499051894,211.658606160676,218651.423627291,0.0,1.0
2022-09-16,214.9,215.725,212.21,213.91,300586,211.030131130784,211.840274724004,208.388572020771,210.057958818921,306098.143681517,0.0,1.0
2022-09-19,216.42,216.6,214.0,214.12,179398,212.522759326777,212.699517928934,210.146338119999,210.264177188104,182687.799099681,0.0,1.0
2022-09-20,213.66,216.125,211.49,215.78,149659,209.812460760369,212.233071617686,207.681537612143,211.894284296885,152403.445553792,0.0,1.0
2022-09-21,212.86,216.09,212.59,213.76,164585,209.026866973005,212.198701889489,208.761729069769,209.91065998379,167603.158423288,0.0,1.0
2022-09-22,208.65,212.36,208.29,212.36,186420,204.892679666999,208.535870855902,204.539162462685,208.535870855902,189838.56847993,0.0,1.0
2022-09-23,202.54,207.89,201.08,207.04,344562,198.892707116003,204.146365569003,197.458998454063,203.311672169928,350880.575220371,0.0,1.0
2022-09-26,201.93,203.49,200.43,201.71,260954,198.293691853137,199.825599738498,196.820703501829,198.077653561612,265739.372380173,0.0,1.0
2022-09-27,198.2,203.3,197.22,202.07,239737,194.630860819551,199.639021213999,193.668508430029,198.431170765926,244133.295202623,0.0,1.0
2022-09-28,205.6,206.64,198.09,199.2,408610,201.897603352672,202.918875276246,194.522841673788,195.612853053756,416103.086935867,0.0,1.0
2022-09-29,204.29,204.82,201.42,204.66,226942,200.611193525863,201.131649409992,197.792875813693,200.974530652519,231103.660594208,0.0,1.0
2022-09-30,202.52,205.455,202.42,204.3,242882,198.873067271319,201.755214478712,198.774868047898,200.621013448205,247335.968187653,0.0,1.0
2022-10-03,206.9,207.7196,201.47,203.91,238338,203.174193257139,203.979034092294,197.841975425403,200.238036476865,242708.640351731,0.0,1.0
2022-10-04,203.13,209.7,202.05,207.92,470835,199.472082534184,205.923771512915,198.411530921242,204.175825336029,479469.168491836,0.0,1.0
2022-10-05,202.75,204.825,200.785,202.63,315682,199.098925485186,201.136559371163,197.169310744972,198.981086417081,321470.974009663,0.0,1.0
2022-10-06,203.29,206.18,202.88,203.23,413702,199.629201291657,202.467158848511,199.226584475633,199.570281757605,421288.463991439,0.0,1.0
2022-10-07,200.18,203.47,199.2,202.55,250900,196.575205443278,199.805959893814,195.612853053756,198.902527038345,255501.002207995,0.0,1.0
2022-10-10,199.29,201.4083,197.61,200.15,233153,195.701232354835,197.781386504552,194.051485401369,196.545745676251,237428.557862896,0.0,1.0
2022-10-11,204.31,204.775,198.96,198.96,262288,200.630833370547,201.087459759452,195.377174917547,195.377174917547,267097.835261581,0.0,1.0
2022-10-12,202.52,205.24,202.01,204.79,174702,198.873067271319,201.544086148358,198.372251231874,201.102189642965,177905.683888964,0.0,1.0
2022-10-13,206.05,207.91,200.5292,201.46,298304,202.339499858065,204.166005413687,196.918117131462,197.832155503061,303774.296383633,0.0,1.0
2022-10-14,202.38,207.61,201.8,206.65,308094,198.73558835853,203.871407743425,198.166032862691,202.928695198588,313743.825325907,0.0,1.0
2022-10-17,207.81,208.44,204.68,204.68,262940,204.067806190266,204.686461297816,200.994170497203,200.994170497203,267761.791632405,0.0,1.0
2022-10-18,211.27,212.46,209.6291,210.0,344930,207.465499320618,208.634070079322,205.85414826351,206.218369183177,351255.32360145,0.0,1.0
2022-10-19,210.53,212.6279,208.76,210.95,251357,206.738825067306,208.798946575446,205.000698812762,207.151261805672,255966.382670366,0.0,1.0
2022-10-20,208.08,210.55,205.1,210.55,366371,204.332944093502,206.75846491199,201.406607235569,206.75846491199,373089.50848922,0.0,1.0
2022-10-21,214.53,214.97,207.12,207.34,205239,210.666794004128,211.098870587179,203.390231548665,203.60626984019,209002.671152518,0.0,1.0
2022-10-24,218.43,220.42,214.835,215.0,233971,214.49656371753,216.450728263599,210.966301635561,211.128330354205,238261.558340402,0.0,1.0
2022-10-25,219.62,220.27,216.19,218.45,261449,215.665134476235,216.303429428468,212.296901112909,214.516203562214,266243.449686242,0.0,1.0
2022-10-26,221.41,221.54,216.92,220.34,200950,217.422900575463,217.550559565909,213.013755443879,216.372168884863,204635.01950457,0.0,1.0
2022-10-27,227.64,228.53,222.26,222.26,310742,223.540712194564,224.414685283007,218.257593974537,218.257593974537,316440.384328883,0.0,1.0
2022-10-28,231.35,231.78,225.92,228.21,254591,227.183903383466,227.606160044175,221.85168555173,224.100447768061,259259.687736691,0.0,1.0
2022-10-31,232.71,234.14,229.82,230.72,357189,228.892569870984,230.299111811234,226.049978117612,226.935214303783,363146.135485532,0.38,1.0
2022-11-01,230.56,232.41,229.6,232.36,243429,226.777838981797,228.59749114226,225.833587049882,228.54831135414,247488.866160794,0.0,1.0
2022-11-02,227.45,233.3,227.14,230.33,273267,223.718856160695,229.472891370807,223.413941474347,226.551611956443,277824.499090747,0.0,1.0
2022-11-03,227.21,228.99,225.26,225.31,193070,223.482793177716,225.23359363481,221.564781441012,221.613961229132,196289.98759254,0.0,1.0
2022-11-04,224.94,228.37,221.06,228.12,197789,221.25003079704,224.623764262114,217.43367923888,224.377865321511,201087.690246754,0.0,1.0
2022-11-07,230.91,231.4,224.48,226.02,233639,227.122097498642,227.604059422224,220.79757674633,222.312314220445,237535.59025811,0.0,1.0
2022-11-08,233.22,234.35,230.05,230.84,222693,229.394203709814,230.50566692134,226.276205142967,227.053245795273,226407.034790208,0.0,1.0
2022-11-09,233.4,234.715,230.41,231.82,166994,229.571250947049,230.864679374621,226.630299617436,228.017169642437,169779.096638673,0.0,1.0
2022-11-10,239.13,239.5,234.52,235.05,285709,235.207254665672,235.571185097764,230.67287820095,231.194183955029,290474.004584228,0.0,1.0
2022-11-11,232.95,239.45,232.081,238.55,262973,229.128632853963,235.522005309643,228.273888136427,234.636769123472,267358.817564474,0.0,1.0
2022-11-14,234.7,238.46,233.25,233.93,209451,230.849925438185,234.548245504855,229.423711582687,230.092556701127,212944.187037059,0.0,1.0
2022-11-15,236.41,237.88,235.01,236.31,175037,232.53187419191,233.977759962656,231.154840124533,232.433514615669,177956.236381806,0.0,1.0
2022-11-16,240.59,241.28,236.96,237.11,156918,236.643304478794,237.321985554858,233.072851861237,233.220391225599,159535.050878159,0.0,1.0
2022-11-17,237.12,239.06,234.735,239.06,211356,233.230227183223,235.138402962303,230.884351289869,235.138402962303,214880.958292893,0.0,1.0
2022-11-18,239.72,240.91,238.275,239.42,282221,235.787576165495,236.958055122766,234.366280288809,235.492497436771,286927.832332077,0.0,1.0
2022-11-21,239.28,241.691,239.26,239.49,157433,235.354794030033,237.72624341321,235.335122114785,235.56134914014,160058.63995782,0.0,1.0
2022-11-22,241.76,242.56,238.3476,240.08,227874,237.794111520816,238.580988130746,234.43768934116,236.141670639963,231674.442599381,0.0,1.0
2022-11-23,239.02,242.28,238.75,240.865,151759,235.099059131806,238.305581317271,234.833488275955,236.913793313457,154290.009981127,0.0,1.0
2022-11-25,241.5,242.51,238.43,239.01,87051,237.538376622589,238.531808342625,234.518737631983,235.089223174182,88502.8213079099,0.0,1.0
2022-11-28,240.33,243.8,239.98,241.44,173627,236.387569580566,239.800646876137,236.043311063722,237.479360876844,176522.720649143,0.0,1.0
2022-11-29,237.06,241.01,236.89,240.74,237203,233.171211437478,237.056414699007,233.004000157868,236.790843843155,241159.03002493,0.0,1.0
2022-11-30,243.02,243.36,235.96,236.34,321743,239.033442181456,239.367864740676,232.089256098824,232.463022488541,327108.973315308,0.0,1.0
2022-12-01,234.79,244.42,234.205,244.42,257678,230.938449056802,240.410476248833,230.363045535791,240.410476248833,261975.508483298,0.0,1.0
2022-12-02,234.12,236.72,232.22,233.7,273676,230.279439895986,232.836788878258,228.410607947402,229.866329675772,278240.320321002,0.0,1.0
2022-12-05,230.65,232.7332,228.69,231.87,316259,226.866362600415,228.915389292672,224.938514906086,228.066349430558,321533.512125286,0.0,1.0
2022-12-06,229.96,231.7598,227.495,230.78,470090,226.18768152435,227.95795717754,223.763117970004,226.994230049528,477930.078558953,0.0,1.0
2022-12-07,246.95,248.425,228.05,234.75,452044,242.898973527736,244.349777277295,224.309013618142,230.899105226305,459583.1105365,0.0,1.0
2022-12-08,248.63,249.9018,243.575,245.0,376474,244.551414408589,245.802351499225,239.579337829595,240.980961791032,382752.767332645,0.0,1.0
2022-12-09,243.14,248.8,242.89,248.79,236359,239.151473672945,244.718625688199,238.905574732342,244.708789730575,240300.953940981,0.0,1.0
2022-12-12,245.37,247.0397,242.64,243.44,210334,241.344892223125,242.987202067625,238.659675791739,239.446552401669,213841.913556167,0.0,1.0
2022-12-13,244.51,246.99,243.285,246.99,172224,240.49899986745,242.938317358233,239.294095058495,242.938317358233,175096.32166125,0.0,1.0
2022-12-14,244.65,246.78,243.4024,245.03,206938,240.636703274188,242.731762248126,239.409569201002,241.010469663905,210389.275663878,0.0,1.0
2022-12-15,241.85,244.09,240.81,242.97,247622,237.882635139433,240.085889647237,236.859695546524,238.984262393335,251751.796279276,0.0,1.0
2022-12-16,240.1,245.25,235.58,240.6,926782,236.161342555212,241.226860731635,231.715489709108,236.653140436418,942238.70762412,0.0,1.0
2022-12-19,233.97,244.28,233.83,240.84,315009,230.131900531624,240.272772842095,229.994197124886,236.889203419397,320262.664844555,0.0,1.0
2022-12-20,232.96,233.52,230.0,233.07,363328,229.138468811587,229.689282438538,226.227025354847,229.246664345453,369387.520650657,0.0,1.0
2022-12-21,235.41,237.87,234.02,235.0,243026,231.548278429497,233.967924005032,230.181080319744,231.145004166908,247079.144997486,0.0,1.0
2022-12-22,233.83,235.19,231.41,235.08,187191,229.994197124886,231.331887361767,227.613895379848,231.223691827901,190312.938661807,0.0,1.0
2022-12-23,235.25,237.0,232.5201,234.02,144802,231.390903107511,233.112195691733,228.705785035702,230.181080319744,147216.982355493,0.0,1.0
2022-12-27,230.56,238.0,230.42,236.25,146375,226.777838981797,234.095791454146,226.64013557506,232.374498869924,148816.216573564,0.0,1.0
2022-12-28,227.25,232.03,227.25,231.74,189400,223.522137008212,228.223724752544,223.522137008212,227.938481981444,192558.779976315,0.0,1.0
2022-12-29,226.7,228.19,225.25,228.19,166276,222.981159338886,224.44671702488,221.554945483388,224.44671702488,169049.121960621,0.0,1.0
2022-12-30,224.35,225.33,222.5,225.0,153151,220.669709297217,221.633633144381,218.850057136754,221.309046542785,155705.225512949,0.0,1.0
2023-01-03,220.95,226.25,220.66,226.25,194422,217.325483705015,222.5385412458,217.040240933915,222.5385412458,197664.536011378,0.0,1.0
2023-01-04,219.57,222.255,218.375,221.81,169620,215.968121552885,218.609076174963,214.792724616803,218.171376060689,172448.892606032,0.0,1.0
2023-01-05,217.6,220.51,217.465,218.22,250166,214.030437900933,216.892701569553,213.897652473007,214.640267273629,254338.224665019,0.0,1.0
2023-01-06,222.96,223.14,217.22,218.47,246580,219.302511187463,219.479558424698,213.656671511216,214.886166214232,250692.41798606,0.0,1.0
2023-01-09,223.44,226.21,221.67,222.45,242832,219.774637153421,222.499197415304,218.033672653951,218.800877348633,246881.909499517,0.0,1.0
2023-01-10,219.18,224.24,216.98,224.24,241227,215.584519205545,220.561513763351,213.420608528237,220.561513763351,245250.141591058,0.0,1.0
2023-01-11,220.92,222.085,218.14,218.94,241669,217.295975832142,218.441864895353,214.561579612636,215.348456222566,245699.513189525,0.0,1.0
2023-01-12,221.08,223.98,219.7667,221.72,222255,217.453351154128,220.305778865124,216.161594839352,218.082852442072,225961.72990304,0.0,1.0
2023-01-13,224.77,225.1125,219.31,220.04,251065,221.08281951743,221.419701066056,215.712386654658,216.430411561219,255252.218029321,0.0,1.0
2023-01-17,229.95,230.35,225.1472,225.48,365446,226.177845566726,226.571283871691,221.453831839012,221.781172508743,371540.844283127,0.0,1.0
2023-01-18,228.5,230.785,226.89,230.48,291424,224.751631711228,226.99914802834,223.168042533744,226.699151320804,296284.318351729,0.0,1.0
2023-01-19,230.22,231.34,229.34,229.7,363505,226.443416422577,227.545043676479,225.577852151654,225.931946626123,369567.472625609,0.0,1.0
2023-01-20,227.46,233.2,226.88,232.32,354601,223.728692118319,229.374531794566,223.15820657612,228.508967523643,360514.973275507,0.0,1.0
2023-01-23,227.72,231.53,226.5111,226.67,306171,223.984427016546,227.731926871337,222.795358099366,222.951651466013,311277.266230878,0.0,1.0
2023-01-24,228.45,230.835,226.41,226.84,191150,224.702451923107,227.048327816461,222.695916567786,223.118862745623,194337.966169338,0.0,1.0
2023-01-25,230.67,231.87,226.24,228.3,141477,226.886034515663,228.066349430558,222.528705288176,224.554912558745,143836.528588749,0.0,1.0
2023-01-26,230.64,231.69,229.28,230.51,134785,226.85652664279,227.889302193323,225.51883640591,226.728659193677,137032.920586629,0.0,1.0
2023-01-27,228.06,231.3378,227.87,231.01,123722,224.318849575767,227.542879765802,224.131966380908,227.220457074883,125785.41381325,0.0,1.0
2023-01-30,230.38,232.63,228.24,228.8,159637,226.600791744563,228.813882209991,224.495896813001,225.046710439952,162299.397883205,0.0,1.0
2023-01-31,235.91,236.07,230.09,231.2,301507,232.41384270042,232.571471520021,226.680094387435,227.773644323416,306042.512543817,0.38,1.0
2023-02-01,232.6,236.45,226.06,236.45,453290,229.152896494925,232.945839966574,222.709818493735,232.945839966574,460108.75538872,0.0,1.0
2023-02-02,224.27,232.9,221.0,232.9,393030,220.946346074449,229.448450531677,217.724807073854,229.448450531677,398942.275652294,0.0,1.0
2023-02-03,223.78,224.99,221.4486,224.04,277481,220.463607814421,221.655675762653,218.16675887681,220.719754646273,281655.093988434,0.0,1.0
2023-02-06,223.54,225.565,222.51,223.32,233329,220.22716458502,222.222154333094,219.212429058838,220.010424958068,236838.923837045,0.0,1.0
2023-02-07,224.74,225.29,220.285,222.25,218089,221.409380732027,221.951229799405,217.020403286262,218.956282226987,221369.671411173,0.0,1.0
2023-02-08,224.79,225.79,224.0859,224.69,162740,221.458639738152,222.443819860658,220.764974413896,221.360121725902,165188.066915132,0.0,1.0
2023-02-09,219.33,226.49,218.67,226.2,218236,216.079556269269,223.133445946413,215.429337388415,222.847743710886,221518.882704257,0.0,1.0
2023-02-10,222.12,223.685,216.59,220.37,221964,218.828208811061,220.370015702783,213.380162733602,217.104143596675,225302.962300297,0.0,1.0
2023-02-13,223.05,224.625,221.268,221.66,143912,219.744426324992,221.296085017939,217.988835346686,218.375025954708,146076.840886632,0.0,1.0
2023-02-14,220.3,223.06,217.03,223.06,289298,217.0351809881,219.754278126217,213.813641987505,219.754278126217,293649.854875346,0.0,1.0
2023-02-15,223.43,223.7,218.92,219.69,187509,220.118794771544,220.384793404621,215.675632419041,216.434221113371,190329.662278416,0.0,1.0
2023-02-16,220.55,224.58,220.26,223.1,199457,217.281476018726,221.251751912426,216.995773783199,219.793685331117,202457.393773452,0.0,1.0
2023-02-17,217.31,219.64,215.85,218.65,383617,214.089492421806,216.384962107246,212.651129442947,215.409633785965,389387.677680855,0.0,1.0
2023-02-21,217.88,218.945,213.43,217.1,208688,214.651045091635,215.700261922104,210.266993546483,213.88260459608,211827.253953454,0.0,1.0
2023-02-22,216.44,219.76,216.23,217.85,181744,213.232385715226,216.503183721946,213.0254978895,214.62148968796,184477.940478209,0.0,1.0
2023-02-23,214.14,217.215,213.09,216.34,215267,210.966471433462,213.995900310168,209.932032304831,213.133867702975,218505.22060108,0.0,1.0
2023-02-24,212.63,213.8147,210.77,212.57,178282,209.478849448478,210.645992339611,207.646414420616,209.419738641127,180963.862269654,0.0,1.0
2023-02-27,210.72,214.38,209.46,213.25,188428,207.597155414491,211.202914662863,206.355828460133,210.089661124432,191262.486620895,0.0,1.0
2023-02-28,207.95,211.83,207.76,209.71,220536,204.868206475149,208.690705350473,204.681022251873,206.60212349076,223853.481167479,0.0,1.0
2023-03-01,210.37,211.97,206.42,207.71,302674,207.252342371614,208.828630567624,203.360880887715,204.631763245748,307227.067503199,0.0,1.0
2023-03-02,211.24,211.99,209.665,210.94,223386,208.109449078194,208.848334170074,206.557790385247,207.813895041442,226746.353176255,0.0,1.0
2023-03-03,213.18,214.43,210.59,213.17,359713,210.020698515856,211.252173668989,207.469081998565,210.010846714631,365124.094348303,0.0,1.0
2023-03-06,211.72,213.86,210.2025,212.92,338410,208.582335536997,210.69062099916,207.087324701094,209.764551684004,343500.637364814,0.0,1.0
2023-03-07,209.7,213.739,209.22,211.23,358972,206.592271689535,210.571414204337,206.119385230732,208.099597276969,364371.947626021,0.0,1.0
2023-03-08,217.82,221.6814,211.86,219.0,693198,214.591934284285,218.39610880933,208.720260754148,215.754446828842,703625.64587339,0.0,1.0
2023-03-09,217.77,220.0,216.45,219.36,323700,214.542675278159,216.739626951348,213.242237516451,216.109111672944,328569.357628292,0.0,1.0
2023-03-10,211.72,216.72,209.51,216.72,275919,208.582335536997,213.508236149528,206.405087466259,213.508236149528,280069.597119063,0.0,1.0
2023-03-13,210.4,213.4,209.325,210.81,199746,207.281897775289,210.237438142807,206.222829143595,207.685821625517,202750.741145569,0.0,1.0
2023-03-14,209.15,213.185,207.6,212.04,272470,206.050422622156,210.025624416469,204.523393432272,208.897593176199,276568.71446704,0.0,1.0
2023-03-15,207.65,209.21,205.39,207.33,264639,204.572652438397,206.109533429507,202.346145361533,204.257394799195,268619.914221173,0.0,1.0
2023-03-16,208.18,209.92,205.6,206.69,295179,205.094797903325,206.809011316486,202.55303318726,203.626879520791,299619.321641525,0.0,1.0
2023-03-17,205.7,208.04,202.13,208.04,556398,202.65155119951,204.956872686175,199.134458162163,204.956872686175,564767.789452167,0.0,1.0
2023-03-20,207.87,210.27,206.61,206.61,206168,204.789392065349,207.153824359363,203.548065110991,203.548065110991,209269.34607201,0.0,1.0
2023-03-21,209.82,211.13,208.44,209.41,223912,206.710493304236,208.001079264719,205.350944735177,206.306569454008,227280.265694365,0.0,1.0
2023-03-22,208.9,213.01,208.9,210.25,232575,205.80412759153,209.85321789503,205.80412759153,207.134120756913,236073.581558233,0.0,1.0
2023-03-23,206.73,209.63,205.42,208.83,180231,203.666286725692,206.523309080959,202.375700765209,205.735164982954,182942.180706532,0.0,1.0
2023-03-24,209.62,210.72,206.54,206.87,140635,206.513457279734,207.597155414491,203.479102502415,203.804211942842,142750.545597945,0.0,1.0
2023-03-27,211.87,213.08,210.515,210.9,219944,208.730112555373,209.922180503605,207.395193489377,207.774487836542,223252.575823902,0.0,1.0
2023-03-28,215.23,216.33,211.495,211.92,237320,212.040317766994,213.12401590175,208.360670009433,208.779371561498,240889.959692141,0.0,1.0
2023-03-29,213.75,215.75,213.255,215.75,154205,210.582251185685,212.552611430697,210.094587025044,212.552611430697,156524.676530957,0.0,1.0
2023-03-30,214.43,215.4699,212.99,214.33,142721,211.252173668989,212.276662478383,209.83351429258,211.153655656738,144867.924899807,0.0,1.0
2023-03-31,216.46,217.1931,215.19,215.47,150075,213.252089317676,213.974324865485,212.000910562093,212.276760996395,152332.549725258,0.0,1.0
2023-04-03,217.27,218.98,216.0955,217.22,223545,214.050085216906,215.734743226392,212.892991163023,214.000826210781,226907.74498306,0.0,1.0
2023-04-04,214.3,217.89,212.8,217.7,239298,211.124100253063,214.66089689286,209.646330069304,214.473712669584,242897.714370513,0.0,1.0
2023-04-05,214.73,215.67,212.6,213.78,185697,211.547727705741,212.473797020896,209.449294044803,210.61180658936,188490.404706521,0.0,1.0
2023-04-06,215.06,216.73,213.695,215.06,216013,211.872837146168,213.518087950753,210.528066278947,211.872837146168,219262.442537411,0.0,1.0
2023-04-10,217.92,218.42,214.86,214.86,186802,214.690452296535,215.183042357788,211.675801121666,211.675801121666,189612.027011678,0.0,1.0
2023-04-11,222.89,223.4,218.23,218.23,299150,219.586797505391,220.089239367869,214.995858134512,214.995858134512,303650.056640418,0.0,1.0
2023-04-12,223.25,224.0,221.451,223.28,287058,219.941462349493,220.680347441372,218.169123309104,219.971017753168,291376.158980729,0.0,1.0
2023-04-13,223.27,224.3299,220.51,223.03,253377,219.961165951943,221.005358363787,217.242068813826,219.724722722541,257188.502093864,0.0,1.0
2023-04-14,226.45,228.9,225.37,226.0,224764,223.094038741512,225.507730041652,222.030044209206,222.650707686385,228145.082168568,0.0,1.0
2023-04-17,228.25,228.59,226.02,226.9,280431,224.867362962023,225.202324203676,222.670411288835,223.53736979664,284649.47027822,0.0,1.0
2023-04-18,226.29,228.605,224.9,228.19,251481,222.936409921911,225.217101905513,221.567009551628,224.808252154673,255263.980925921,0.0,1.0
2023-04-19,227.31,228.47,225.84,226.83,226492,223.941293646868,225.084102588975,222.493078866784,223.468407188065,229899.076144415,0.0,1.0
2023-04-20,228.39,228.69,224.53,226.87,264041,225.005288179174,225.300842215926,221.202492906301,223.507814392965,268012.918620735,0.0,1.0
2023-04-21,224.59,229.36,222.48,228.51,376551,221.261603713651,225.960912898005,219.182873655163,225.123509793875,382215.385184711,0.0,1.0
2023-04-24,226.34,226.545,223.84,223.84,248692,222.985668928037,223.18763085315,220.522718621771,220.522718621771,252433.026528561,0.0,1.0
2023-04-25,223.42,226.76,223.37,225.43,162248,220.108942970319,223.399444579489,220.059683964194,222.089155016556,164688.665852564,0.0,1.0
2023-04-26,222.8,225.0,222.0,222.0,229658,219.498131294365,221.665527563878,218.70998719636,218.70998719636,233112.701681181,0.0,1.0
2023-04-27,227.2,227.67,222.7558,222.98,204532,223.832923833392,224.29595849097,219.45458633295,219.675463716416,207608.736034692,0.0,1.0
2023-04-28,228.82,229.8,226.87,227.24,166630,225.803284078404,226.77036395952,223.878992478226,224.244114474157,168856.165027082,0.38,1.0
2023-05-01,232.84,233.245,227.96,228.55,246978,229.770285223388,230.169945786502,224.954622141915,225.536843702995,250277.60863025,0.0,1.0
2023-05-02,235.88,236.5,230.305,232.23,254140,232.770206487256,233.382032534493,227.268706143156,229.168327338204,257535.292444233,0.0,1.0
2023-05-03,238.92,241.26,235.9981,236.46,291526,235.770127751125,238.079277671339,232.886749481093,233.342559886284,295420.766762797,0.0,1.0
2023-05-04,237.91,240.45,236.81,239.06,241462,234.773443383853,237.279956545111,233.687945558111,235.908282019855,244687.915259972,0.0,1.0
2023-05-05,233.66,240.14,233.39,238.21,212614,230.579474511668,236.974043521493,230.313034136259,235.069488245419,215454.508018172,0.0,1.0
2023-05-08,230.11,235.19,229.6075,233.39,286569,227.076276983138,232.089303305655,226.580401840015,230.313034136259,290397.541593025,0.0,1.0
2023-05-09,233.1,233.83,229.37,230.11,200175,230.026857436745,230.747233266556,226.346032991275,227.076276983138,202849.323857025,0.0,1.0
2023-05-10,233.65,235.23,231.86,233.61,108097,230.569606349616,232.128775953863,228.803205342273,230.530133701407,109541.168282617,0.0,1.0
2023-05-11,230.48,233.77,230.07,233.77,119641,227.441398979069,230.688024294242,227.036804334929,230.688024294242,121239.395306998,0.0,1.0
2023-05-12,236.06,236.55,229.69,230.64,204767,232.947833404196,233.431373344754,226.661814176946,227.599289571904,207502.672652586,0.0,1.0
2023-05-15,232.93,237.35,230.251,235.89,221706,229.859098681858,234.22082630893,227.215418068074,232.780074649309,224667.976495794,0.0,1.0
2023-05-16,226.86,231.995,226.75,231.67,150676,223.869124316173,228.936425529977,223.760574533599,228.615710263281,152689.020714281,0.0,1.0
2023-05-17,229.81,230.96,226.14,226.85,137240,226.780232121572,227.915070757575,223.158616648415,223.859256154121,139073.516703575,0.0,1.0
2023-05-18,229.04,230.34,227.04,228.59,148324,226.020383643553,227.303244710338,224.046751233113,225.576316351204,150305.598160456,0.0,1.0
2023-05-19,229.16,230.0,227.03,229.28,232646,226.138801588179,226.967727200564,224.036883071061,226.257219532805,235754.13412285,0.0,1.0
2023-05-22,229.52,231.66,227.35,230.45,232044,226.494055422058,228.605842101229,224.352664256731,227.411794492913,235144.091445383,0.0,1.0
2023-05-23,227.22,229.57,225.7,228.57,259723,224.224378150053,226.543396232319,222.724417518118,225.556580027099,263192.880929776,0.0,1.0
2023-05-24,229.7,230.14,226.67,227.96,201876,226.671682338998,227.105881469294,223.681629237182,224.954622141915,204573.049096844,0.0,1.0
2023-05-25,231.91,232.93,229.405,230.34,178683,228.852546152534,229.859098681858,226.380571558458,227.303244710338,181070.1922555,0.0,1.0
2023-05-26,230.26,234.415,229.935,232.03,199502,227.224299413921,231.324520746609,226.903584147224,228.97096409716,202167.332624574,0.0,1.0
2023-05-30,229.45,235.14,229.21,230.83,314421,226.424978287693,232.039962495394,226.18814239844,227.786784650896,318621.642345196,0.0,1.0
2023-05-31,225.65,230.62,224.16,229.5,341022,222.675076707857,227.5795532478,221.20472056208,226.474319097954,345578.029825755,0.0,1.0
2023-06-01,225.16,227.74,223.54,226.14,249495,222.1915367673,224.737522576767,220.592894514843,223.158616648415,252828.235572416,0.0,1.0
2023-06-02,229.05,229.54,225.85,225.85,239193,226.030251805605,226.513791746163,222.872439948901,222.872439948901,242388.601580284,0.0,1.0
2023-06-05,227.92,231.36,226.7,228.92,445527,224.915149493706,228.309797239663,223.711233723338,225.901965698926,451479.209242157,0.0,1.0
2023-06-06,224.26,229.1157,222.47,226.89,381402,221.303402182602,226.095085630288,219.537001175258,223.89872880233,386497.503772783,0.0,1.0
2023-06-07,217.68,219.2673,212.5,218.3,697284,214.810151552255,216.376524914801,209.698443609216,215.421977599492,706599.664974756,0.0,1.0
2023-06-08,219.81,220.35,215.17,216.03,350135,216.912070069373,217.444950820192,212.333242877153,213.181904813642,354812.778861894,0.0,1.0
2023-06-09,218.16,220.72,216.15,217.9,413303,215.283823330761,217.810072816124,213.300322758269,215.027251117404,418824.69887888,0.0,1.0
2023-06-12,220.25,221.01,218.23,218.67,316130,217.34626919967,218.096249515637,215.352900465126,215.787099595423,320353.47446445,0.0,1.0
2023-06-13,220.66,221.775,219.36,219.41,213776,217.75086384381,218.85116391263,216.468002777025,216.517343587286,216632.032256073,0.0,1.0
2023-06-14,220.32,222.36,219.13,220.69,243509,217.415346334036,219.428451392684,216.241035049824,217.780468329967,246762.263035345,0.0,1.0
2023-06-15,222.58,222.99,218.46,220.16,295582,219.645550957832,220.050145601973,215.579868192327,217.2574557412,299530.954636229,0.0,1.0
2023-06-16,219.62,223.45,219.07,223.34,388514,216.724574990382,220.504081056374,216.181826077511,220.3955312738,393704.519590299,0.0,1.0
2023-06-20,218.53,222.235,217.74,219.02,289986,215.648945326692,219.305099367032,214.869360524568,216.13248526725,293860.192471603,0.0,1.0
2023-06-21,221.0,221.78,216.95,218.77,243778,218.086381353585,218.856097993657,214.089775722445,215.885781215945,247034.85685634,0.0,1.0
2023-06-22,223.54,223.78,221.36,221.36,196751,220.592894514843,220.829730404096,218.441635187464,218.441635187464,199379.579458941,0.0,1.0
2023-06-23,224.66,226.56,223.34,224.2,447586,221.69812866469,223.573079454607,220.3955312738,221.244193210289,453565.717336681,0.0,1.0
2023-06-26,223.06,225.93,222.15,224.96,430971,220.119222736338,222.951385245319,219.221219989588,221.994173526256,436728.742110582,0.0,1.0
2023-06-27,227.73,228.45,222.21,223.14,262927,224.727654414715,225.438162082473,219.280428961901,220.198168032756,266439.686143404,0.0,1.0
2023-06-28,235.44,238.135,227.96,228.59,677366,232.33600735696,234.995477030027,224.954622141915,225.576316351204,686415.561902022,0.0,1.0
2023-06-29,239.51,240.7,234.885,235.42,520445,236.352349312204,237.526660596416,231.788324363063,232.316271032855,527398.108428972,0.0,1.0
2023-06-30,243.88,245.72,240.26,240.26,427333,240.664736129015,242.48047794662,237.092461466119,237.092461466119,433042.138687618,0.0,1.0
2023-07-03,243.23,246.035,242.555,243.69,181977,240.023305595622,242.791325051264,239.357204657099,240.477241050023,184408.199862769,0.0,1.0
2023-07-05,245.47,246.8021,243.27,243.27,362821,242.233773895315,243.548311762288,240.062778243831,240.062778243831,367668.262925588,0.0,1.0
2023-07-06,243.92,246.58,242.86,245.1,275693,240.704208777224,243.329139883109,239.658183599691,241.868651899383,279376.239001447,0.0,1.0
2023-07-07,242.62,245.8,242.51,243.72,310325,239.421347710438,242.559423243037,239.312797927864,240.50684553618,314470.920074591,0.0,1.0
2023-07-10,242.36,245.0,241.37,242.77,307784,239.164775497081,241.769970278861,238.187827453913,239.569370141221,311895.97249412,0.0,1.0
2023-07-11,244.61,245.49,241.82,241.82,192241,241.385111958826,242.253510219419,238.631894746262,238.631894746262,194809.326177586,0.0,1.0
2023-07-12,243.39,245.96,242.11,245.26,204926,240.181196188457,242.717313835872,238.918071445776,242.026542492218,207663.796881352,0.0,1.0
2023-07-13,243.02,244.43,242.54,243.69,188646,239.816074192526,241.207485041886,239.34240241402,240.477241050023,191166.297231584,0.0,1.0
2023-07-14,243.18,243.7,241.58,243.7,236517,239.973964785361,240.487109212075,238.395058857009,240.487109212075,239676.850409352,0.0,1.0
2023-07-17,248.81,249.3,243.26,243.57,261783,245.529740020749,246.013279961307,240.052910081779,240.358823105397,265280.402384231,0.0,1.0
2023-07-18,255.75,256.49,252.0,253.89,236880,252.378244484975,253.108488476837,248.6776837154,250.542766343266,240044.700063704,0.0,1.0
2023-07-19,254.51,256.73,253.25,256.24,234485,251.154592390502,253.34532436609,249.911203971925,252.861784425532,237617.703032919,0.0,1.0
2023-07-20,256.12,257.86,252.31,255.1,206863,252.743366480906,254.460426677988,248.983596739018,251.736813951582,209626.675064497,0.0,1.0
2023-07-21,256.07,257.3321,255.595,257.04,234651,252.694025670645,253.939486403253,252.225287973166,253.651237389708,237785.92078119,0.0,1.0
2023-07-24,256.63,257.02,254.83,255.91,207869,253.246642745568,253.631501065604,251.470373576172,252.53613507781,210646.11515342,0.0,1.0
2023-07-25,254.56,256.96,254.33,256.3,180776,251.203933200763,253.572292093291,250.976965473562,252.920993397846,183191.154587623,0.0,1.0
2023-07-26,254.82,257.765,254.22,254.66,153719,251.46050541412,254.366679138493,250.868415690988,251.302614821285,155772.674979283,0.0,1.0
2023-07-27,249.39,255.11,248.77,254.8,236777,246.102093419776,251.746682113634,245.49026737254,251.440769090016,239940.323990982,0.0,1.0
2023-07-28,251.46,252.59,250.51,250.83,169907,248.144802964581,249.25990527648,247.207327569623,247.523108755293,172176.945515552,0.0,1.0
2023-07-31,252.66,253.98,251.165,251.49,330958,249.75331337909,251.05812764989,248.275512367842,248.596773457244,334809.765478774,0.43,1.0
2023-08-01,248.14,255.9452,248.02,253.12,172345,245.285312997259,253.000719320327,245.166693518095,250.20802138255,174350.790829771,0.0,1.0
2023-08-02,246.66,249.0,245.9,247.72,179943,243.822339420907,246.135419264598,243.071082719537,244.870144820186,182037.218104856,0.0,1.0
2023-08-03,244.93,246.425,242.74,245.79,285494,242.112241929631,243.590042940878,239.947436434894,242.96234819697,288816.644968839,0.0,1.0
2023-08-04,243.78,247.5,243.08,245.6,272928,240.975471920979,244.652675775052,240.283524959191,242.774534021628,276104.398964796,0.0,1.0
2023-08-07,247.05,248.49,243.745,243.76,137690,244.207852728189,245.631286478153,240.940874572889,240.955702007785,139292.46795295,0.0,1.0
2023-08-08,246.44,247.21,244.0,246.96,159478,243.604870375773,244.36601203374,241.192940966112,244.118888118816,161334.041718357,0.0,1.0
2023-08-09,246.65,248.64,245.59,247.3,163503,243.81245446431,245.779560827107,242.764649065031,244.454976643113,165405.885595985,0.0,1.0
2023-08-10,248.95,249.99,247.32,248.15,148770,246.085994481613,247.114029967698,244.474746556307,245.295197953856,150501.419546521,0.0,1.0
2023-08-11,247.61,251.04,247.245,249.0,198356,244.761410297619,248.15195041038,244.40060938183,246.135419264598,200664.512842439,0.0,1.0
2023-08-14,248.78,249.365,247.6,247.86,210367,245.917950219465,246.496220180388,244.751525341022,245.008534212543,212815.299628573,0.0,1.0
2023-08-15,248.51,250.61,247.4,248.9,123739,245.651056391346,247.726897276711,244.553826209083,246.036569698628,125179.102999711,0.0,1.0
2023-08-16,248.57,252.06,248.06,249.62,151158,245.710366130928,249.160215983271,245.206233344483,246.74828657361,152917.211640875,0.0,1.0
2023-08-17,244.96,249.74,244.94,248.79,130945,242.141896799421,246.866906052774,242.122126886228,245.927835176062,132468.968088453,0.0,1.0
2023-08-18,246.89,247.96,244.64,244.64,159022,244.049693422637,245.107383778513,241.825578188318,241.825578188318,160872.734685264,0.0,1.0
2023-08-21,248.17,248.24,245.23,247.02,213330,245.314967867049,245.384162563228,242.40879062754,244.178197858398,215812.783705446,0.0,1.0
2023-08-22,244.16,248.365,243.65,248.17,198006,241.351100271664,245.50772452069,240.846967485218,245.314967867049,200310.439461775,0.0,1.0
2023-08-23,245.85,246.315,243.09,243.82,191752,243.021657936552,243.481308418311,240.293409915788,241.015011747367,193983.653968437,0.0,1.0
2023-08-24,241.82,244.93,240.94,244.86,239002,239.038020427972,242.112241929631,238.168144247439,242.043047233452,241783.560357986,0.0,1.0
2023-08-25,244.4,245.82,243.125,243.3,231266,241.588339229991,242.992003066761,240.328007263877,240.500994004324,233957.527007096,0.0,1.0
2023-08-28,244.02,246.545,243.14,244.76,164023,241.212710879306,243.708662420042,240.342834698773,241.944197667482,165931.937475828,0.0,1.0
2023-08-29,246.59,246.67,242.75,243.6,158068,243.753144724728,243.832224377504,239.957321391491,240.797542702233,159907.631813399,0.0,1.0
2023-08-30,245.25,248.0,244.96,247.4,224315,242.428560540734,245.146923604901,242.141896799421,244.553826209083,226925.629667122,0.0,1.0
2023-08-31,244.41,245.23,243.065,245.05,231350,241.598224186588,242.40879062754,240.268697524295,242.230861408794,234042.504618455,0.0,1.0
2023-09-01,243.24,245.09,241.92,244.9,171398,240.441684264742,242.270401235182,239.136869993942,242.08258705984,173392.76942552,0.0,1.0
2023-09-05,241.06,244.1262,238.91,242.84,315753,238.286763726602,241.317689118366,236.161498058254,240.046286000863,319427.80618453,0.0,1.0
2023-09-06,238.69,243.745,238.56,240.9,246261,235.94402901312,240.940874572889,235.81552457736,238.128604421051,249127.042272943,0.0,1.0
2023-09-07,239.84,243.57,239.05,239.05,430241,237.080799021772,240.767887832442,236.299887450611,236.299887450611,435248.243914193,0.0,1.0
2023-09-08,241.87,243.96,240.09,240.09,205069,239.087445210957,241.153401139724,237.327922936696,237.327922936696,207455.640283561,0.0,1.0
2023-09-11,239.4,242.33,238.44,241.87,388244,236.645860931505,239.542153214418,235.696905098196,239.087445210957,392762.473149286,0.0,1.0
2023-09-12,266.12,267.95,254.25,255.92,936672,263.058464958614,264.86741201586,251.325021478008,252.975809229703,947573.204607638,0.0,1.0
2023-09-13,275.69,275.84,266.11,268.16,624271,272.518368421916,272.66664277087,263.048580002017,265.074996104396,631536.409771633,0.0,1.0
2023-09-14,279.96,280.0,272.555,275.54,428152,276.739244888823,276.778784715211,269.419434528765,272.370094072961,433134.931650748,0.0,1.0
2023-09-15,278.84,281.9999,278.075,280.0,742345,275.632129749962,278.755677185039,274.875930570294,276.778784715211,750984.58219575,0.0,1.0
2023-09-18,281.61,284.18,278.87,280.0,318197,278.370262727323,280.910696572745,275.661784619753,276.778784715211,321900.25001979,0.0,1.0
2023-09-19,279.61,283.34,279.35,283.34,298940,276.393271407929,280.080360218599,276.136262536408,280.080360218599,302419.132615694,0.0,1.0
2023-09-20,281.36,282.34,279.295,279.84,180396,278.123138812399,279.091864558902,276.081895275124,276.620625409659,182495.490223258,0.0,1.0
2023-09-21,278.59,281.36,278.07,281.36,193267,275.385005835038,278.123138812399,274.870988091995,278.123138812399,195516.285887594,0.0,1.0
2023-09-22,277.86,281.27,277.48,279.24,227041,274.663404003459,278.034174203026,274.287775652774,276.027528013841,229683.355483374,0.0,1.0
2023-09-25,278.55,279.94,276.15,278.0,273130,275.34546600865,276.719474975629,272.973076425377,274.801793395816,276308.74988735,0.0,1.0
2023-09-26,274.64,279.54,274.4,277.1,237976,271.480447979234,276.32407671175,271.243209020906,273.912147302089,240745.619533526,0.0,1.0
2023-09-27,274.09,275.5,272.1,274.63,166237,270.9367753664,272.330554246573,268.969669003603,271.470563022637,168171.704518081,0.0,1.0
2023-09-28,274.12,275.93,273.5,274.17,149056,270.966430236191,272.755607380243,270.353562927179,271.015855019176,150790.748080434,0.0,1.0
2023-09-29,271.52,274.91,271.09,274.91,218656,268.396341520979,271.747341807352,267.971288387309,271.747341807352,221200.768920911,0.0,1.0
2023-10-02,271.8,272.48,270.77,271.26,158652,268.673120305694,269.345297354288,267.654969776206,268.139332649457,160498.428539992,0.0,1.0
2023-10-03,268.7,276.7,267.24,271.43,172382,265.608783760633,273.51674903821,264.165580097475,268.307376911606,174388.221444298,0.0,1.0
2023-10-04,272.73,273.23,267.5,269.83,284534,269.592421269212,270.086669099061,264.422588968996,266.72578385609,287845.472267592,0.0,1.0
2023-10-05,274.03,275.0,271.07,271.07,254169,270.877465626819,271.836306416725,267.951518474115,267.951518474115,257127.077399472,0.0,1.0
2023-10-06,269.69,272.815,267.522,272.7,261851,266.587394463733,269.676443400286,264.444335873509,269.562766399421,264898.482285917,0.0,1.0
2023-10-09,272.43,273.46,268.16,268.16,189393,269.295872571303,270.314023100791,265.074996104396,265.074996104396,191597.199382766,0.0,1.0
2023-10-10,276.43,278.83,273.11,273.11,202675,273.249855210092,275.622244793365,269.968049619897,269.968049619897,205033.778359824,0.0,1.0
2023-10-11,271.89,278.21,271.275,277.22,221763,268.762084915067,275.009377484353,268.154160084353,274.030766781253,224343.928902971,0.0,1.0
2023-10-12,266.37,273.47,265.84,273.47,252135,263.305588873538,270.323908057388,262.781686173899,270.323908057388,255069.405238704,0.0,1.0
2023-10-13,266.48,268.95,262.545,266.84,231238,263.414323396105,265.855907675557,259.524592975196,263.770181833596,233929.201136642,0.0,1.0
2023-10-16,268.57,271.165,267.62,268.68,189099,265.480279324872,268.045425561786,264.54120844816,265.589013847439,191299.777743009,0.0,1.0
2023-10-17,274.07,275.0,268.21,268.56,382405,270.917005453206,271.836306416725,265.124420887381,265.470394368275,386855.517521592,0.0,1.0
2023-10-18,269.01,274.78,268.63,274.44,219748,265.915217415139,271.618837371591,265.539589064454,271.282748847294,222305.477868581,0.0,1.0
2023-10-19,264.06,269.28,263.12,269.28,258444,261.022163899638,266.182111243257,260.092977979522,266.182111243257,261451.830834717,0.0,1.0
2023-10-20,261.98,267.34,261.715,264.05,212523,258.966092927468,264.264429663444,258.704141577648,261.012278943041,214996.391653459,0.0,1.0
2023-10-23,264.76,266.775,260.13,261.03,240942,261.714110861426,263.705929615715,257.137375957028,258.027022050755,243746.13852509,0.0,1.0
2023-10-24,265.99,267.995,264.3958,265.72,231202,262.929960522853,264.911894320546,261.354100742164,262.663066694735,233892.782160346,0.0,1.0
2023-10-25,268.86,270.86,265.65,265.65,257439,265.766943066184,267.743934385578,262.593871998556,262.593871998556,260435.134413099,0.0,1.0
2023-10-26,271.44,273.58,269.02,269.07,252037,268.317261868203,270.432642579955,265.925102371736,265.974527154721,254970.264692118,0.0,1.0
2023-10-27,268.5,273.875,268.125,272.31,205663,265.411084628693,270.724248799565,265.040398756307,269.177253092139,208056.553392459,0.0,1.0
2023-10-30,270.64,272.82,266.55,269.15,196971,267.526465340445,269.681385878585,263.483518092284,266.053606807496,199263.393893243,0.0,1.0
2023-10-31,271.91,273.44,270.16,270.64,420396,269.20690796193,270.72169803652,267.474304935439,267.949533194133,424617.173553976,0.43,1.0
2023-11-01,270.21,273.83,269.51,272.22,248718,267.523807879053,271.10782099671,266.830766668456,269.513826212337,251215.364018681,0.0,1.0
2023-11-02,270.75,274.1499,269.36,270.42,177712,268.058439670084,271.424540829953,266.682257837614,267.731720242232,179496.396603736,0.0,1.0
2023-11-03,273.57,274.93,271.855,272.18,154019,270.850405689917,272.196885756219,269.152454723955,269.474223857446,155565.496469066,0.0,1.0
2023-11-06,272.85,274.79,271.38,274.27,187535,270.137563301874,272.0582775141,268.682176759621,271.543446900513,189418.028816746,0.0,1.0
2023-11-07,274.36,274.95,272.09,272.2,129722,271.632552199019,272.216686933665,269.385118558941,269.494025034892,131024.531602986,0.0,1.0
2023-11-08,274.65,276.8649,272.15,275.0,211011,271.91966927198,274.112550668195,269.444522091278,272.266189877279,213129.750066123,0.0,1.0
2023-11-09,275.19,276.51,271.11,274.84,229366,272.454301063012,273.761178774423,268.414860864105,272.107780457714,231669.051630798,0.0,1.0
2023-11-10,275.93,277.74,275.22,276.06,149405,273.1869446285,274.978951187329,272.48400282918,273.315652281897,150905.16754401,0.0,1.0
2023-11-13,279.12,279.705,275.63,275.63,213697,276.345232431076,276.924416871361,272.889926966816,272.889926966816,215842.720047203,0.0,1.0
2023-11-14,281.45,283.48,279.5401,280.0,179312,278.652069603491,280.661889114222,276.761156163322,277.216484238684,181112.462117409,0.0,1.0
2023-11-15,282.75,283.7999,279.75,282.04,301010,279.939146137456,280.978608947464,276.968969520613,279.236204338137,304032.425169322,0.0,1.0
2023-11-16,281.31,284.0,279.285,281.78,266409,278.513461361372,281.176719727808,276.508592145003,278.978789031344,269083.998395182,0.0,1.0
2023-11-17,277.72,282.42,272.73,282.35,427466,274.959150009883,279.612426709604,270.018756237201,279.543122588544,431758.163042521,0.0,1.0
2023-11-20,281.62,283.0,277.37,278.16,243039,278.820379611779,280.186660855527,274.612629404585,275.394775913687,245479.341486086,0.0,1.0
2023-11-21,282.89,283.83,279.445,281.49,183759,280.077754379576,281.00840971952,276.667001564568,278.691671958382,185604.114204476,0.0,1.0
2023-11-22,284.6,286.6189,282.33,284.75,211548,281.770755051176,283.769584908425,279.523321411098,281.919263882019,213672.14205415,0.0,1.0
2023-11-24,282.13,285.17,281.44,284.96,103205,279.325309636642,282.335088608377,278.642169014768,282.127176245198,104241.275836683,0.0,1.0
2023-11-27,282.64,283.185,279.5,282.25,212039,279.830239661506,280.369821746899,276.721454802543,279.444116701316,214168.072158658,0.0,1.0
2023-11-28,279.42,282.64,276.89,282.1,246780,276.642250092761,279.830239661506,274.13740114589,279.295607870474,249257.904665244,0.0,1.0
2023-11-29,273.75,280.6,273.27,279.82,279573,271.028616286927,277.810519562052,270.553388028232,277.038273641673,282380.177408933,0.0,1.0
2023-11-30,275.4,276.04,272.98,274.71,336511,272.662213426191,273.295851104451,270.266270955271,271.979072804317,339889.888794902,0.0,1.0
2023-12-01,276.31,277.8958,274.925,276.13,177630,273.563166999967,275.13320235963,272.191935461858,273.384956402956,179413.57324616,0.0,1.0
2023-12-04,276.98,280.31,275.52,275.52,212945,274.226506444395,277.523402489091,272.781020490865,272.781020490865,215083.169255776,0.0,1.0
2023-12-05,275.57,277.965,275.5,276.65,173782,272.830523434479,275.201714433592,272.761219313419,273.899787016542,175526.935685775,0.0,1.0
2023-12-06,274.68,276.62,273.35,275.57,273249,271.949371038149,273.870085250374,270.632592738015,272.830523434479,275992.678466137,0.0,1.0
2023-12-07,274.65,280.99,273.87,277.01,195285,271.91966927198,278.196642522242,271.147423351601,274.256208210563,197245.846148603,0.0,1.0
2023-12-08,268.01,272.41,267.87,271.01,343541,265.345678360034,269.701937398071,265.207070117915,268.315854976877,346990.476645607,0.0,1.0
2023-12-11,273.81,273.99,267.19,271.97,593373,271.088019819264,271.266230416275,264.533830084764,269.266311494267,599331.026278183,0.0,1.0
2023-12-12,272.67,284.49,266.56,270.64,602342,269.959352704864,281.661848575225,263.910092995227,267.949533194133,608390.08352327,0.0,1.0
2023-12-13,278.13,281.98,272.68,276.11,527430,275.365074147518,279.1768008058,269.969253293587,273.365155225511,532725.896173069,0.0,1.0
2023-12-14,271.33,278.25,266.575,278.25,457526,268.632673816007,275.483881212192,263.924943878311,275.483881212192,462119.993880666,0.0,1.0
2023-12-15,267.7,273.165,267.54,272.0,497581,265.038760109627,270.449431846643,264.880350690062,269.296013260436,502577.18397454,0.0,1.0
2023-12-18,271.42,272.92,269.75,270.17,310675,268.721779114513,270.206867422934,267.068380797803,267.484205524161,313794.470912856,0.0,1.0
2023-12-19,273.87,274.89,271.905,272.78,193053,271.147423351601,272.157283401328,269.201957667569,270.068259180815,194991.434757028,0.0,1.0
2023-12-20,269.43,273.65,269.38,273.65,180107,266.751561958673,270.929610399699,266.702059015059,270.929610399699,181915.444669516,0.0,1.0
2023-12-21,274.0,274.21,270.0301,271.04,155111,271.276131004998,271.484043368177,267.345696287929,268.345556743046,156668.461182149,0.0,1.0
2023-12-22,273.81,275.8,273.0,274.36,108270,271.088019819264,273.058236975103,270.286072132717,271.632552199019,109357.133228406,0.0,1.0
2023-12-26,272.7,273.79,271.6,273.02,139562,269.989054471032,271.068218641819,268.899989711523,270.305873310162,140963.334512079,0.0,1.0
2023-12-27,274.53,275.305,273.01,274.18,147531,271.800862207307,272.568157833324,270.295972721439,271.454341602008,149012.35081112,0.0,1.0
2023-12-28,275.01,275.485,274.17,274.34,156014,272.276090466001,272.746368430335,271.444441013285,271.612751021573,157580.528156429,0.0,1.0
2023-12-29,274.74,275.52,273.25,274.5,226124,272.008774570486,272.781020490865,270.533586850787,271.771160441138,228394.498883717,0.0,1.0
2024-01-02,277.58,277.6,273.39,273.39,227033,274.820541767764,274.840342945209,270.672195092906,270.672195092906,229312.626103673,0.0,1.0
2024-01-03,276.16,278.47,274.505,277.0,224639,273.414658169125,275.701694164094,271.7761107355,274.246307621841,226894.588078838,0.0,1.0
2024-01-04,278.9,279.95,277.15,277.44,267019,276.127419479175,277.16698129507,274.394816452683,274.681933525644,269700.12337227,0.0,1.0
2024-01-05,284.34,285.33,277.91,279.54,428451,281.513339744383,282.493498027941,275.147261195616,276.761057157434,432753.053374377,0.0,1.0
2024-01-08,285.59,287.91,283.83,285.27,235616,282.750913334735,285.047849918427,281.00840971952,282.434094495605,237981.807543586,0.0,1.0
2024-01-09,283.02,286.67,283.0,285.6,151105,280.206462032972,283.820176916798,280.186660855527,282.760813923457,152622.237152289,0.0,1.0
2024-01-10,282.98,284.06,279.91,282.29,222040,280.166859678081,281.236123260145,277.127378940178,279.483719056207,224269.491660065,0.0,1.0
2024-01-11,287.12,287.2,281.26,283.54,233229,284.265703409325,284.344908119107,278.463958417758,280.721292646559,235570.839805374,0.0,1.0
2024-01-12,287.52,289.68,287.27,287.74,129691,284.661726958237,286.800254122364,284.414212240167,284.879539910139,130993.220333658,0.0,1.0
2024-01-16,288.58,289.97,286.9832,288.76,237974,285.711189362855,287.087371195325,284.130263355596,285.889399959865,240363.484094363,0.0,1.0
2024-01-17,287.04,291.51,286.79,288.41,275227,284.186498699542,288.612061858638,283.938983981472,285.542879354567,277990.539457416,0.0,1.0
2024-01-18,285.21,287.165,282.24,286.54,241266,282.374690963268,284.310256058577,279.434216112593,283.691469263402,243688.538888746,0.0,1.0
2024-01-19,285.58,287.52,282.59,284.61,195214,282.741012746012,284.661726958237,279.780736717892,281.780655639899,197174.133241433,0.0,1.0
2024-01-22,286.09,287.6235,284.65,286.94,176194,283.245942770875,284.764198051518,281.82025799479,284.087492812314,177963.154447638,0.0,1.0
2024-01-23,285.73,288.53,285.0,286.58,220563,282.889521576854,285.661686419241,282.166778600089,283.731071618293,222777.661182755,0.0,1.0
2024-01-24,282.17,287.08,281.75,286.36,180641,279.364911991534,284.226101054433,278.949087265175,283.513258666391,182454.806534704,0.0,1.0
2024-01-25,283.83,284.865,281.23,282.51,216695,281.00840971952,282.033120652331,278.434256651589,279.701532008109,218870.822803449,0.0,1.0
2024-01-26,275.45,284.65,274.065,283.46,261857,272.711716369805,281.82025799479,271.340484831696,280.642087936776,264486.292008781,0.0,1.0
2024-01-29,273.25,275.03,268.07,274.82,406385,270.533586850787,272.295891643447,265.405081892371,272.087979280268,410465.489858924,0.0,1.0
2024-01-30,274.41,274.61,268.96,273.1,365453,271.682055142633,271.880066917089,266.286234288701,270.385078019945,369122.493855367,0.0,1.0
2024-01-31,271.36,274.01,269.6,272.98,341364,269.088100897257,271.715914382581,267.342836091909,270.694537820361,344246.121367399,0.43,1.0
2024-02-01,274.74,276.29,269.35,271.16,255640,272.439802625709,273.976825607691,267.094929159331,268.889775351194,257798.357373249,0.0,1.0
2024-02-02,275.06,276.82,272.56,274.73,255402,272.757123499408,274.502388304756,270.27805417363,272.429886348405,257558.347949627,0.0,1.0
2024-02-05,273.52,275.64,269.5,275.64,262822,271.230016794729,273.332267582989,267.243673318878,273.332267582989,265040.99468609,0.0,1.0
2024-02-06,276.11,276.6103,272.46,273.91,187594,273.798332616235,274.29444396971,270.178891400599,271.61675160955,189177.84796228,0.0,1.0
2024-02-07,275.2,280.35,274.81,277.77,233720,272.895951381652,278.002834192755,272.50921656683,275.444434648552,235693.287769034,0.0,1.0
2024-02-08,285.02,285.43,275.27,275.27,310640,282.633735693308,283.040303062736,272.965365322773,272.965365322773,313262.719975068,0.0,1.0
2024-02-09,286.44,286.61,281.59,284.58,213628,284.04184707035,284.210423784503,279.23245257834,282.197419491971,215431.651889112,0.0,1.0
2024-02-12,285.07,287.98,281.68,285.0,216302,282.683317079824,285.568953775029,279.321699074069,282.613903138702,218128.228354516,0.0,1.0
2024-02-13,280.66,287.11,279.99,285.16,215314,278.310238789151,284.706237649659,277.645848209843,282.772563575552,217131.886713597,0.0,1.0
2024-02-14,283.75,284.28,280.05,282.43,219124,281.374368475813,281.899931172878,277.705345873661,280.065419871802,220974.054377468,0.0,1.0
2024-02-15,286.13,289.32,284.57,284.57,211137,283.734442473954,286.897734933646,282.187503214668,282.187503214668,212919.620484727,0.0,1.0
2024-02-16,287.66,290.1313,285.59,286.64,174646,285.25163290133,287.702242511248,283.198963499585,284.240172616412,176120.528562856,0.0,1.0
2024-02-20,288.48,291.16,286.46,289.74,234079,286.064767640185,288.722329957419,284.061679624956,287.314218580377,236055.318790381,0.0,1.0
2024-02-21,288.18,290.3321,287.77,289.08,145907,285.767279321092,287.901361359494,285.360711951664,286.659744278372,147138.886438971,0.0,1.0
2024-02-22,294.56,294.92,288.115,288.85,201122,292.093864240477,292.450850223389,285.702823518621,286.4316699004,202820.064276415,0.0,1.0
2024-02-23,299.75,300.67,295.605,296.34,223049,297.240412160793,298.152709672679,293.130115218653,293.858961600431,224932.192981325,0.0,1.0
2024-02-26,299.04,301.2199,298.0801,299.28,210720,296.536356472272,298.698005761577,295.584493013946,296.774347127546,212499.09977191,0.0,1.0
2024-02-27,300.92,302.18,299.015,300.26,203289,298.400616605257,299.650067545449,296.511565779014,297.746142303251,205005.360162926,0.0,1.0
2024-02-28,304.12,304.12,300.87,301.21,179453,301.573825342253,301.573825342253,298.351035218741,298.688188647047,180968.113854255,0.0,1.0
2024-02-29,304.49,305.45,302.25,305.45,229536,301.940727602468,302.892690223567,299.719481486571,302.892690223567,231473.96243947,0.0,1.0
2024-03-01,306.85,307.64,303.575,303.63,193301,304.280969046002,305.064354952948,301.033388229233,301.0879277544,194933.031914437,0.0,1.0
2024-03-04,313.7,314.955,308.09,308.22,269620,311.073618998634,312.318111800175,305.510587431588,305.639499036529,271896.389903676,0.0,1.0
2024-03-05,291.28,314.9899,290.79,314.27,635562,288.841325285056,312.352719607963,288.355427697204,311.638846804912,640928.022253393,0.0,1.0
2024-03-06,300.91,304.44,294.93,294.93,374734,298.390700327954,301.891146215952,292.460766500692,292.460766500692,377897.862822356,0.0,1.0
2024-03-07,307.15,307.86,302.995,303.53,321158,304.578457365096,305.282513053617,300.458244145653,300.988764981369,323869.522990447,0.0,1.0
2024-03-08,302.18,308.0,301.18,307.52,214465,299.650067545449,305.42134093586,298.658439815138,304.945359625311,216275.718643616,0.0,1.0
2024-03-11,298.76,303.65,297.18,301.44,427555,296.258700707784,301.107760309006,294.691928893893,298.916263025019,431164.828222187,0.0,1.0
2024-03-12,294.03,302.04,291.31,296.0,604839,291.568301543412,299.511239663205,288.871074116966,293.521808172125,609945.629304018,0.0,1.0
2024-03-13,295.91,296.19,290.0,293.6,307451,293.432561676397,293.710217440885,287.572041790258,291.141901619378,310046.795387119,0.0,1.0
2024-03-14,297.52,299.92,293.81,296.53,292389,295.029082322198,297.408988874945,291.350143442744,294.04737086919,294857.627577872,0.0,1.0
2024-03-15,305.43,307.21,297.09,297.25,685316,302.87285766896,304.637955028914,294.602682398165,294.761342835014,691102.093105954,0.0,1.0
2024-03-18,305.17,308.65,303.95,306.25,337721,302.615034459079,306.065898960563,301.4052486281,303.685992407816,340572.363677247,0.0,1.0
2024-03-19,308.92,310.0,306.4179,306.47,188507,306.333638447747,307.404596396483,303.852486703735,303.904150508484,190098.55638147,0.0,1.0
2024-03-20,315.15,315.39,307.96,309.7,262434,312.511479207586,312.74946986286,305.381675826648,307.107108077389,264649.718819008,0.0,1.0
2024-03-21,318.11,318.27,313.91,316.2,296924,315.446697289307,315.605357726157,311.281860822,313.552688324412,299430.91638513,0.0,1.0
2024-03-22,316.59,319.98,316.42,318.45,303214,313.939423139234,317.301041144989,313.770846425081,315.783850717613,305774.022580865,0.0,1.0
2024-03-25,319.38,320.0,316.04,318.54,455976,316.706064506802,317.320873699595,313.394027887563,315.873097213341,459825.785485937,0.0,1.0
2024-03-26,316.46,324.4,315.49,320.39,429769,313.810511534293,321.684035712964,312.848632635891,317.707608514416,433397.520927649,0.0,1.0
2024-03-27,318.69,320.7,316.12,319.24,267917,316.021841372887,318.015013110813,313.473358105987,316.567236624559,270179.011548932,0.0,1.0
2024-03-28,318.45,320.47,316.78,319.2,245569,315.783850717613,317.786938732841,314.127832407993,316.527571515346,247642.328359378,0.0,1.0
2024-04-01,315.37,320.19,314.23,317.94,287487,312.729637308254,317.509282968354,311.599181695699,315.278120575154,289914.240205615,0.0,1.0
2024-04-02,312.5,315.03,308.86,313.95,311386,309.883665722261,312.392483879948,306.274140783928,311.321525931212,314015.018420539,0.0,1.0
2024-04-03,315.51,316.675,309.715,312.5,281965,312.868465190498,314.02371149631,307.121982493344,309.883665722261,284345.618200392,0.0,1.0
2024-04-04,311.18,317.93,309.015,316.43,198388,308.57471711825,315.268204297851,306.427843082126,313.780762702384,200062.981233626,0.0,1.0
2024-04-05,316.67,317.09,310.34,310.34,192060,314.018753357659,314.435237004389,307.741749824788,307.741749824788,193681.554205548,0.0,1.0
2024-04-08,313.23,318.48,312.25,314.7,268660,310.607553965388,315.813599549522,309.635758789683,312.065246728946,270928.284665535,0.0,1.0
2024-04-09,312.19,312.64,306.69,311.92,389228,309.576261125864,310.022493604504,304.122308609153,309.30852163868,392514.235032371,0.0,1.0
2024-04-10,312.33,312.61,306.445,310.68,306507,309.715089008108,309.992744772595,303.879359815226,308.078903253094,309094.82523628,0.0,1.0
2024-04-11,309.79,312.69,306.8,312.69,358488,307.196354573117,310.07207499102,304.231387659487,310.07207499102,361514.698552737,0.0,1.0
2024-04-12,310.06,311.03,306.6,307.76,236425,307.464094060301,308.425972958703,304.033062113425,305.183350280586,238421.125966087,0.0,1.0
2024-04-15,312.78,315.52,311.16,312.95,511506,310.161321486748,312.878381467801,308.554884563644,310.329898200901,515824.622854645,0.0,1.0
2024-04-16,312.55,315.99,311.47,312.98,262451,309.933247108776,313.344446501047,308.86228916004,310.35964703281,264666.862349268,0.0,1.0
2024-04-17,309.17,317.45,306.69,316.02,358816,306.581545380324,314.792222987301,304.122308609153,313.374195332956,361845.467842435,0.0,1.0
2024-04-18,309.4,312.3,308.695,311.05,328329,306.809619758296,309.685340176199,306.110522208427,308.445805513309,331101.067430769,0.0,1.0
2024-04-19,310.41,312.21,307.0145,310.09,307343,307.81116376591,309.596093680471,304.444091807639,307.493842892211,309937.883547828,0.0,1.0
2024-04-22,313.48,316.525,309.51,310.83,291886,310.855460897966,313.874967336764,306.91869880863,308.227647412641,294350.380770804,0.0,1.0
2024-04-23,313.32,314.89,311.835,313.17,255698,310.696800461116,312.253655997705,309.224233281604,310.548056301569,257856.847064721,0.0,1.0
2024-04-24,315.64,317.22,312.51,312.51,237966,312.997376795438,314.56414860933,309.893581999564,309.893581999564,239975.136561895,0.0,1.0
2024-04-25,317.78,321.81,313.95,313.95,251622,315.119460138304,319.115719891458,311.321525931212,311.321525931212,253746.433574448,0.0,1.0
2024-04-26,320.03,322.62,317.74,317.74,229668,317.350622531504,319.918938353011,315.079795029092,315.079795029092,231607.076909715,0.0,1.0
2024-04-29,323.27,324.39,319.59,320.98,308667,320.563496377713,321.674119435661,316.914306330167,318.2926688753,311273.062022097,0.0,1.0
2024-04-30,319.58,323.13,318.025,321.45,386211,317.330789976898,320.855805010436,315.78673409601,319.187628881888,388948.426306144,0.43,1.0
2024-05-01,318.66,321.47,318.21,318.55,277090,316.417264954122,319.207488121514,315.970432062547,316.308039136182,279053.9871862,0.0,1.0
2024-05-02,316.58,320.0,314.3,319.69,408038,314.351904033063,317.747834009035,312.087950715749,317.440015794839,410930.133976263,0.0,1.0
2024-05-03,313.92,317.695,313.67,316.88,244078,311.710625162863,315.459056642189,311.462384667544,314.649792627447,245808.001315217,0.0,1.0
2024-05-06,323.2,323.44,314.9191,315.63,234445,320.925312349125,321.163623224632,312.702693478358,313.408590150849,236106.723540614,0.0,1.0
2024-05-07,329.86,330.8,323.2,323.2,345971,327.538439144438,328.47182340684,320.925312349125,320.925312349125,348423.209068522,0.0,1.0
2024-05-08,327.9,332.95,323.84,329.94,253164,325.592233661133,330.606691666588,321.560808017143,327.617876102941,254958.402006594,0.0,1.0
2024-05-09,332.91,333.24,328.28,329.06,258081,330.566973187337,330.894650641159,325.969559214019,326.744069559416,259910.253228199,0.0,1.0
2024-05-10,337.61,337.78,331.1201,333.14,231419,335.233894499345,335.402698036162,328.789670537047,330.795354443031,233059.275544564,0.0,1.0
2024-05-13,340.26,340.59,337.62,338.82,259777,337.865243749732,338.192921203554,335.243824119158,336.435378496691,261618.274312568,0.0,1.0
2024-05-14,337.76,344.01,336.61,341.73,401905,335.382838796536,341.588851179525,334.240932518067,339.324897862211,404753.663863978,0.0,1.0
2024-05-15,337.68,339.88,335.72,335.9,319110,335.303401838034,337.487918196846,333.357196354729,333.535929511359,321371.820892087,0.0,1.0
2024-05-16,333.93,339.085,332.69,338.0,317887,331.579794408241,336.69851342173,330.348521551456,335.621149672043,320140.152386082,0.0,1.0
2024-05-17,335.48,335.76,332.12,334.0,209659,333.118885479222,333.39691483398,329.782533222127,331.64930174693,211145.042763981,0.0,1.0
2024-05-20,334.47,339.42,333.27,335.46,205309,332.115993878131,337.031155685458,330.924439500597,333.099026239597,206764.210383671,0.0,1.0
2024-05-21,336.17,336.8828,332.8555,334.63,182666,333.804029246304,334.511812546559,330.512856759357,332.274867795136,183960.718984281,0.0,1.0
2024-05-22,337.08,340.87,334.15,335.9,213812,334.707624649267,338.470950558312,331.798246044122,333.535929511359,215327.478827297,0.0,1.0
2024-05-23,338.19,341.06,334.48,337.14,199666,335.809812448486,338.659613334755,332.125923497944,334.767202368144,201081.213344111,0.0,1.0
2024-05-24,343.14,344.61,337.44,339.74,185591,340.724974255813,342.184628368292,335.065090962527,337.348903519467,186906.451102075,0.0,1.0
2024-05-28,337.32,342.2645,335.041,342.0,243209,334.945935524774,339.855636041204,332.682975169441,339.592997597156,244932.841927058,0.0,1.0
2024-05-29,325.32,337.2,325.095,335.0,273457,323.030391749435,334.826780087021,322.806975303648,332.642263728209,275395.236832714,0.0,1.0
2024-05-30,327.65,329.07,323.21,325.91,178721,325.343993165814,326.753999179229,320.935241968938,323.616239318389,179987.757204896,0.0,1.0
2024-05-31,331.78,332.36,326.83,328.87,237306,329.444926148493,330.020844097634,324.529764341165,326.555406782973,238988.002032582,0.0,1.0
2024-06-03,330.97,334.0,327.6713,330.61,215099,328.640626943657,331.64930174693,325.365143256015,328.283160630397,216623.600959127,0.0,1.0
2024-06-04,322.7,330.77,313.89,328.74,396401,320.428831358486,328.442034547402,311.680836303425,326.426321725407,399210.652043007,0.0,1.0
2024-06-05,326.12,328.5346,321.075,326.56,345105,323.824761334458,326.222367334452,318.815268138909,324.26166460622,347551.070944074,0.0,1.0
2024-06-06,326.88,326.99,322.98,325.88,247185,324.579412440229,324.68863825817,320.706860713244,323.586450458951,248937.023431451,0.0,1.0
2024-06-07,328.63,333.91,326.69,326.69,235127,326.317095907466,331.559935168615,324.390749663786,324.390749663786,236793.557490814,0.0,1.0
2024-06-10,328.33,328.63,324.08,326.36,346426,326.019207313083,326.317095907466,321.79911889265,324.063072209965,348881.434064623,0.0,1.0
2024-06-11,326.53,328.98,322.78,328.0,526347,324.231875746782,326.664632600914,320.508268316989,325.691529859261,530077.696753743,0.0,1.0
2024-06-12,381.13,389.435,350.0001,363.0,1643611,378.447599924574,386.694149179089,347.53679274358,360.445199203999,1655260.75619148,0.0,1.0
2024-06-13,376.58,383.4,373.0,383.4,492643,373.929622909758,380.701623622075,370.374819016781,380.701623622075,496134.806053524,0.0,1.0
2024-06-14,372.02,375.28,366.5596,375.28,280810,369.401716275129,372.638772334096,363.979746672557,372.638772334096,282800.354187292,0.0,1.0
2024-06-17,377.3,379.215,370.02,371.55,283116,374.644555536278,376.546077730426,367.415792312572,368.935024143928,285122.698892808,0.0,1.0
2024-06-18,376.83,380.62,375.93,377.1,382967,374.177863405077,377.941189314122,373.284197621927,374.445963140022,385681.433147127,0.0,1.0
2024-06-20,368.41,378.35,365.87,377.67,488063,365.817123522714,375.68716561662,363.295000090268,375.011951469351,491522.343455406,0.0,1.0
2024-06-21,371.77,372.56,367.02,369.78,438051,369.153475779809,369.937915745019,364.436906368738,367.177481437066,441155.863224592,0.0,1.0
2024-06-24,380.82,381.29,370.95,371.5,366932,378.139781710377,378.606473841578,368.339246955161,368.885376044864,369532.778614193,0.0,1.0
2024-06-25,380.97,384.586,377.94,379.91,369685,378.288726007569,381.879276531871,375.280051204296,377.236186307414,372305.291612582,0.0,1.0
2024-06-26,381.69,382.3485,376.5,380.99,311032,379.003658634089,379.657524098761,373.850185951255,378.308585247195,313236.564807457,0.0,1.0
2024-06-27,382.87,383.01,377.84,379.92,352213,380.175353771998,380.314368449377,375.180755006168,377.246115927227,354709.45176229,0.0,1.0
2024-06-28,381.56,385.82,377.44,383.17,643881,378.874573576523,383.104591616768,374.783570213657,380.473242366381,648444.766405997,0.0,1.0
2024-07-01,377.19,381.82,375.34,381.82,212154,374.535329718337,379.132743691655,372.698350052973,379.132743691655,213657.727083262,0.0,1.0
2024-07-02,373.9,376.46,372.2725,376.08,229853,371.268484799932,373.810467472004,369.652439175402,373.433141919118,231482.175887652,0.0,1.0
2024-07-03,370.26,374.815,370.0,373.9,111319,367.654103188079,372.177045012801,367.395933072947,371.268484799932,112108.01833188,0.0,1.0
2024-07-05,369.36,371.18,366.33,369.89,261201,366.760437404929,368.567628210855,363.751762601656,367.286707255006,263052.367487179,0.0,1.0
2024-07-08,367.57,371.3,366.53,370.52,212841,364.983035458441,368.686783648608,363.950354997911,367.912273303211,214349.59647298,0.0,1.0
2024-07-09,360.62,369.11,360.305,366.6,213900,358.081949688557,366.512196909609,357.769166664454,364.019862336601,215416.102562807,0.0,1.0
2024-07-10,363.56,364.3099,360.0,361.18,189989,361.001257913515,361.745880103276,357.466313260164,358.638008398073,191335.623701754,0.0,1.0
2024-07-11,376.04,376.3,368.99,370.73,272551,373.393423439867,373.651593555,366.393041471856,368.12079531928,274482.815192125,0.0,1.0
2024-07-12,376.44,379.01,375.2,376.79,200890,373.790608232379,376.342520524264,372.559335375594,374.138144925826,202313.888938019,0.0,1.0
2024-07-15,379.79,381.71,377.25,377.25,215297,377.117030869661,379.023517873715,374.594907437214,374.594907437214,216823.004364023,0.0,1.0
2024-07-16,383.3,386.0,380.59,382.3,231431,380.602327423947,383.283324773399,377.911400454683,379.609365442669,233071.360599406,0.0,1.0
2024-07-17,379.11,381.78,377.24,380.52,146378,376.441816722391,379.093025212404,374.584977817401,377.841893115994,147415.513141368,0.0,1.0
2024-07-18,376.42,383.0,371.03,381.07,220481,373.770748992753,380.304438829564,368.418683913663,378.388022205697,222043.748055868,0.0,1.0
2024-07-19,376.65,379.975,375.18,376.42,179839,373.999130248447,377.300728836197,372.539476135968,373.770748992753,181113.681481031,0.0,1.0
2024-07-22,378.96,380.78,375.9,377.22,164076,376.2928724252,378.100063231126,373.254408762488,374.565118577776,165238.954857854,0.0,1.0
2024-07-23,376.69,381.04,376.02,378.7,163352,374.038848727698,378.358233346258,373.373564200242,376.034702310067,164509.823215707,0.0,1.0
2024-07-24,374.13,380.63,373.415,375.49,220864,371.496866055626,377.951118933934,370.786898239012,372.847294350164,222429.462722916,0.0,1.0
2024-07-25,372.78,377.98,371.49,374.13,175379,370.1563673809,375.319769683547,368.875446425051,371.496866055626,176622.069431335,0.0,1.0
2024-07-26,391.16,401.07,377.5,377.5,437326,388.407008596794,398.247261831261,374.843147932533,374.843147932533,440425.72449454,0.0,1.0
2024-07-29,388.02,395.025,384.665,392.47,258685,385.289107975581,392.244806654435,381.957720528392,389.707788792269,260518.534321924,0.0,1.0
2024-07-30,387.54,394.9999,386.765,391.35,250853,384.812486224567,392.219883308705,384.042940689076,388.595671373237,252631.02186156,0.0,1.0
2024-07-31,387.84,391.65,384.76,390.03,310399,385.11037481895,388.893559967621,382.052051916613,387.28496155795,312599.078164529,0.0,1.0
2024-08-01,383.1,391.9799,379.81,389.01,202158,380.900216018331,389.729127081294,377.629107402564,386.776280431456,203325.50768696,0.5,1.0
2024-08-02,371.93,381.24,369.69,376.58,368462,369.79435485173,379.050896253794,367.567217070782,374.417654263072,370589.95050086,0.0,1.0
2024-08-05,371.87,375.48,357.15,363.05,361316,369.734699375455,373.323970531357,355.099222529227,360.965344362973,363402.680751797,0.0,1.0
2024-08-06,373.73,379.13,371.82,372.0,232281,371.584019139992,376.953012004776,369.684986478558,369.863952907385,233622.474752594,0.0,1.0
2024-08-07,367.54,378.425,366.07,378.14,147159,365.429562504248,376.25206015854,363.968003335501,375.968696646232,148008.876154816,0.0,1.0
2024-08-08,375.52,377.98,368.86,368.86,155223,373.363740848874,375.809615376165,366.741982982306,366.741982982306,156119.4475593,0.0,1.0
2024-08-09,374.76,375.37,369.282,374.15,147375,372.608104816052,373.214602158185,367.16155983211,372.001607473919,148226.123603151,0.0,1.0
2024-08-12,371.01,375.54,369.49,375.54,165068,368.879637548841,373.383626007632,367.368365483198,373.383626007632,166021.304637319,0.0,1.0
2024-08-13,367.21,372.94,365.465,372.45,146498,365.101457384733,370.798555369032,363.366477283057,370.31136897945,147344.058731904,0.0,1.0
2024-08-14,366.31,369.4,365.69,368.14,140409,364.206625240602,367.278882268785,363.59018531909,366.026117267002,141219.893394367,0.0,1.0
2024-08-15,378.42,382.9,372.93,372.96,368307,376.247088868851,380.701364430746,370.788612789653,370.818440527791,370434.055341175,0.0,1.0
2024-08-16,380.29,383.69,376.97,376.97,210934,378.106351212767,381.486828201705,374.805414858862,374.805414858862,212152.191050769,0.0,1.0
2024-08-19,382.81,385.275,378.89,378.89,260157,380.611881216333,383.062727033313,376.714390099675,376.714390099675,261659.464890415,0.0,1.0
2024-08-20,374.82,387.5664,373.95,382.61,132247,372.667760292328,385.34096967227,371.802755886335,380.413029628748,133010.756017953,0.0,1.0
2024-08-21,378.36,378.79,373.01,378.31,127820,376.187433392575,376.614964305882,370.868153424687,376.137720495679,128558.189102322,0.0,1.0
2024-08-22,370.07,379.7,369.41,378.66,158619,367.945035087193,377.519739029392,367.288824848164,376.485710773952,159535.060219224,0.0,1.0
2024-08-23,369.4,372.615,368.13,371.51,176344,367.278882268785,370.475421539207,366.016174687622,369.376766517802,177362.426060553,0.0,1.0
2024-08-26,375.43,375.53,369.535,372.33,224648,373.274257634461,373.373683428253,367.413107090404,370.192058026899,225945.392469555,0.0,1.0
2024-08-27,372.96,375.37,371.16,374.68,159189,370.818440527791,373.214602158185,369.028776239529,372.528564181018,160108.352096773,0.0,1.0
2024-08-28,368.08,373.45,366.6,372.48,181574,365.966461790726,371.305626917373,364.4949600426,370.341196717588,182622.630480872,0.0,1.0
2024-08-29,358.84,368.48,357.835,368.48,281043,356.779518444317,366.364164965895,355.780289216704,366.364164965895,282666.086214082,0.0,1.0
2024-08-30,362.31,363.5,354.94,360.0,301722,360.22959348891,361.412760435038,352.901912486417,357.932857652308,303464.512066429,0.0,1.0
2024-09-03,354.92,365.05,353.94,364.05,285288,352.882027327658,362.953860238819,351.907654548494,361.959602300896,286935.602038988,0.0,1.0
2024-09-04,354.52,355.01,350.5154,352.93,353555,352.484324152489,352.971510542072,348.502718814283,350.903454031192,355596.859240116,0.0,1.0
2024-09-05,380.74,382.3,352.0,358.0,728454,378.553767284832,380.104809667992,349.978794148923,355.944341776462,732660.984856386,0.0,1.0
2024-09-06,373.82,383.27,372.25,380.24,365238,371.673502354405,381.069239867778,370.112517391865,378.056638315871,367347.331179424,0.0,1.0
2024-09-09,366.97,376.78,365.96,376.78,345144,364.862835479632,374.616505850657,363.858634962329,374.616505850657,347137.283832983,0.0,1.0
2024-09-10,374.91,376.88,366.395,367.13,264163,372.757243506741,374.715931644449,364.291137165326,365.021916749699,265688.600436839,0.0,1.0
2024-09-11,373.38,374.31,366.52,371.9,229340,371.236028861718,372.160688743987,364.415419407566,369.764527113592,230664.489819486,0.0,1.0
2024-09-12,382.07,382.3094,374.52,375.09,217657,379.87613034227,380.114155692609,372.369482910951,372.936209935567,218914.017880177,0.0,1.0
2024-09-13,381.63,387.04,379.045,382.73,286896,379.438656849584,384.817592293748,376.868500080053,380.532340581299,288552.88859881,0.0,1.0
2024-09-16,380.68,386.31,380.165,384.49,214671,378.494111808557,384.091783999064,377.982068970527,382.282234552044,215910.773061998,0.0,1.0
2024-09-17,375.31,383.33,372.82,383.33,227356,373.15494668191,381.128895344053,370.679244416482,381.128895344053,228669.031775525,0.0,1.0
2024-09-18,373.02,377.75,372.5,375.31,118206,370.878096004066,375.580936050442,370.361081876346,373.15494668191,118888.666100995,0.0,1.0
2024-09-19,365.23,373.785,364.0,372.24,284870,363.132826667645,371.638703326577,361.909889404,370.102574812486,286515.187995452,0.0,1.0
2024-09-20,368.0,368.39,362.42,363.52,453080,365.886921155692,366.274681751482,360.338961862082,361.432645593797,455696.638385857,0.0,1.0
2024-09-23,377.94,378.625,369.37,371.08,263665,375.769845058648,376.450911746125,367.249054530647,368.949235604495,265187.724375401,0.0,1.0
2024-09-24,371.87,378.9,371.79,378.9,230653,369.734699375455,376.724332679054,369.655158740421,376.724332679054,231985.072688295,0.0,1.0
2024-09-25,371.98,373.83,369.355,373.83,180925,369.844067748626,371.683444933784,367.234140661578,371.683444933784,181969.882360645,0.0,1.0
2024-09-26,373.76,375.25,367.0,371.69,278159,371.613846878129,373.095291205635,364.892663217769,369.555732946628,279765.430468729,0.0,1.0
2024-09-27,373.31,376.405,371.28,376.39,152279,371.166430806064,374.243659123936,369.14808719208,374.228745254867,153158.445300521,0.0,1.0
2024-09-30,375.71,375.9,370.08,373.14,211148,373.552649857079,373.741558865285,367.954977666572,370.997406956617,212367.426948656,0.0,1.0
2024-10-01,377.47,378.395,370.43,376.63,174770,375.302543827824,376.222232420403,368.302967944845,374.467367159968,175779.335858339,0.0,1.0
2024-10-02,370.17,377.36,369.265,377.36,213432,368.044460880985,375.193175454652,367.144657447165,375.193175454652,214664.617559747,0.0,1.0
2024-10-03,366.65,370.96,363.0,367.75,189523,364.544672939496,368.829924651945,360.915631466077,365.638356671212,190617.537734622,0.0,1.0
2024-10-04,370.59,370.79,366.0,366.65,153135,368.462049214913,368.660900802498,363.898405279846,364.544672939496,154019.388892068,0.0,1.0
2024-10-07,372.42,374.56,368.16,371.57,264070,370.281541241312,372.409253228468,366.04600242576,369.436421994078,265595.063341029,0.0,1.0
2024-10-08,380.74,381.2,373.1193,373.64,190106,378.553767284832,379.011125936277,370.976825817302,371.494535925578,191203.904690081,0.0,1.0
2024-10-09,391.19,392.26,381.18,381.18,296598,388.943762736128,390.007618729706,378.991240777518,378.991240777518,298310.91981983,0.0,1.0
2024-10-10,380.88,389.19,375.188,389.19,265732,378.692963396142,386.955246860282,373.033647213483,386.955246860282,267266.661762934,0.0,1.0
2024-10-11,385.9,387.145,380.695,380.88,149791,383.684138244515,384.92198937723,378.509025677626,378.692963396142,150656.07654378,0.0,1.0
2024-10-14,390.78,392.0,386.39,388.39,215662,388.53611698158,389.749111665846,384.171324634098,386.159840509944,216907.496308755,0.0,1.0
2024-10-15,389.23,396.57,389.04,391.35,252681,386.995017177799,394.292870442155,386.806108169594,389.102844006196,254140.289317508,0.0,1.0
2024-10-16,389.72,390.32,383.4,388.54,246150,387.482203567382,388.078758330135,381.198493399708,386.308979200632,247571.571331064,0.0,1.0
2024-10-17,387.08,391.77,386.005,391.77,151719,384.857362611265,389.520432340124,383.788535327997,389.520432340124,152595.211175209,0.0,1.0
2024-10-18,390.15,390.4,386.78,387.7,140474,387.909734480688,388.158298965169,384.559085229888,385.473802532777,141285.268783912,0.0,1.0
2024-10-21,392.12,393.27,388.53,390.12,189941,389.868422618397,391.011819247008,386.299036621253,387.879906742551,191037.951778158,0.0,1.0
2024-10-22,390.42,391.5289,387.44,389.6,176165,388.178184123928,389.280716751291,385.215295468917,387.362892614831,177182.392295498,0.0,1.0
2024-10-23,390.5,390.84,387.17,388.52,180684,388.257724758962,388.595772457855,384.946845825678,386.289094041874,181727.490531716,0.0,1.0
2024-10-24,386.62,392.0,384.6,391.32,141004,384.40000395982,389.749111665846,382.391602925215,389.073016268058,141818.32965251,0.0,1.0
2024-10-25,391.13,391.41,386.92,389.07,144956,388.884107259853,389.162499482472,384.698281341197,386.835935907732,145793.153336851,0.0,1.0
2024-10-28,400.61,401.17,392.505,393.76,198537,398.309672511364,398.866456956601,390.251211924497,391.499005636591,199683.595601688,0.0,1.0
2024-10-29,398.51,400.63,395.11,399.69,243968,396.221730841725,398.329557670122,392.841253852787,397.394955208475,245376.969792798,0.0,1.0
2024-10-30,398.31,400.38,397.69,398.31,172709,396.022879254141,398.080993185642,395.406439332628,396.022879254141,173706.433122148,0.0,1.0
2024-10-31,394.02,398.59,392.6353,398.26,195308,391.757512700451,396.301271476759,390.380763733809,395.973166357245,196435.947404134,0.0,1.0
2024-11-01,393.19,396.74,392.4056,393.52,196175,391.429407580936,394.963511695772,390.6485198999,391.757929935273,197057.366554788,0.5,1.0
2024-11-04,381.08,393.905,379.435,388.12,302092,379.373632699059,392.141206015333,377.735998538804,386.382109591579,303450.765781924,0.0,1.0
2024-11-05,396.9,397.49,377.6,377.6,258285,395.122795261511,395.710153410174,375.909215144234,375.909215144234,259446.728281399,0.0,1.0
2024-11-06,409.18,416.13,404.65,409.07,279019,407.347808931986,414.266688818777,402.838092976998,407.23830148054,280273.986791132,0.0,1.0
2024-11-07,413.37,416.6,408.13,410.75,176390,411.519047309778,414.734584293136,406.302510531823,408.9107789208,177183.376508724,0.0,1.0
2024-11-08,412.85,420.265,412.39,414.0,229658,411.001375721126,418.383173470846,410.543435469626,412.146226349876,230690.968208179,0.0,1.0
2024-11-11,410.97,415.07,409.47,412.5,202327,409.129793823692,413.211435195756,407.636510394888,410.652942921072,203237.037354049,0.0,1.0
2024-11-12,417.06,418.37,410.21,413.06,187196,415.192524544635,416.496658739124,408.373196886431,411.210435401158,188037.980321601,0.0,1.0
2024-11-13,409.11,418.19,408.95,418.19,260433,407.278122371975,416.317464727668,407.118838806236,416.317464727668,261604.389672298,0.0,1.0
2024-11-14,405.71,411.8303,402.19,411.47,245755,403.893346600019,409.986241646225,400.38910815376,409.627554966626,246860.370167819,0.0,1.0
2024-11-15,401.4,406.8725,396.53,403.02,189526,399.602645547923,405.050641257342,394.754452015739,401.215391651031,190378.460321971,0.0,1.0
2024-11-18,404.6,405.605,399.3193,401.59,164946,402.788316862705,403.788816760003,397.531262327715,399.791794782238,165687.903064845,0.0,1.0
2024-11-19,411.67,412.27,403.99,404.06,172198,409.8266594238,410.423972795322,402.181048268324,402.250734828335,172972.521503766,0.0,1.0
2024-11-20,413.95,415.56,407.65,412.78,161511,412.096450235582,413.699241115832,405.824659834606,410.931689161115,162237.452935544,0.0,1.0
2024-11-21,416.4,418.82,410.28,416.38,162103,414.535479835962,416.944643767765,408.442883446442,414.515569390244,162832.115665252,0.0,1.0
2024-11-22,427.88,428.61,417.23,418.37,274816,425.964075677741,426.690806946426,415.361763333233,416.496658739124,276052.082309777,0.0,1.0
2024-11-25,426.69,435.6,425.66,430.41,283334,424.779404157556,433.649507724652,423.754016203111,428.48274706099,284608.395032162,0.0,1.0
2024-11-26,426.49,427.72,421.61,423.95,199411,424.580299700383,425.804792112002,419.722150945341,422.051673094275,200307.921611096,0.0,1.0
2024-11-27,420.98,429.05,417.63,428.67,213270,419.094971905243,427.128836752208,415.759972247581,426.750538283578,214229.257372956,0.0,1.0
2024-11-29,420.89,424.17,419.66,424.17,82505,419.005374899515,422.270687997166,417.780882487896,422.270687997166,82876.0954637582,0.0,1.0
2024-12-02,421.08,423.545,418.13,421.65,205143,419.19452413383,421.648486568498,416.257733390516,419.761971836775,206065.703311578,0.0,1.0
2024-12-03,417.52,423.46,414.44,422.85,269427,415.650464796135,421.563867174199,412.584256155658,420.956598579819,270638.843373299,0.0,1.0
2024-12-04,415.77,422.03,414.97,419.79,187843,413.908300795864,420.140270305406,413.111882967169,417.910300385059,188687.890433292,0.0,1.0
2024-12-05,420.07,421.955,414.59,417.44,162833,418.189046625102,420.065606133966,412.733584498538,415.570823013266,163565.399098844,0.0,1.0
2024-12-06,422.27,424.38,419.77,420.26,267733,420.379195654014,422.479747677199,417.890389939341,418.378195859417,268937.224008223,0.0,1.0
2024-12-09,418.11,425.6999,412.35,425.38,474488,416.237822944798,423.793737542317,410.503614578191,423.475269963068,476622.17786083,0.0,1.0
2024-12-10,416.86,428.92,406.3244,419.59,482088,414.993420087462,426.999418855045,404.504995492457,417.711195927885,484256.361553024,0.0,1.0
2024-12-11,427.81,439.6765,419.76,419.76,391658,425.89438911773,437.707754322998,417.880434716483,417.880434716483,393419.620594444,0.0,1.0
2024-12-12,425.7,430.555,423.04,427.37,192144,423.793837094546,428.627097792441,421.145747814134,425.456359311948,193008.235704362,0.0,1.0
2024-12-13,425.27,427.855,423.44,423.72,187691,423.365762511622,425.939187620594,421.543956728481,421.822702968525,188535.206759448,0.0,1.0
2024-12-16,424.51,428.13,423.06,423.06,264994,422.609165574361,426.212956249208,421.165658259851,421.165658259851,266185.90438547,0.0,1.0
2024-12-17,421.39,427.06,417.83,422.39,224764,419.503136042449,425.147747403328,415.959076704755,420.498658328319,225774.955709547,0.0,1.0
2024-12-18,406.16,421.475,404.99,420.77,288911,404.341331628661,419.587755436748,403.176570554193,418.88591222521,290210.479565236,0.0,1.0
2024-12-19,409.15,413.07,404.67,406.74,218961,407.31794326341,411.220390624017,402.858003422715,404.918734554465,219945.854661414,0.0,1.0
2024-12-20,403.16,412.7899,402.51,409.25,765344,401.354764771053,410.941544831745,400.707675285238,407.417495491997,768786.405752555,0.0,1.0
2024-12-23,399.56,401.28,395.4401,401.0,205066,397.770884541923,399.483182873618,393.669432276371,399.204436633575,205988.356976802,0.0,1.0
2024-12-24,403.67,403.685,396.7,400.28,64149,401.862481136846,401.877413971134,394.923690804337,398.487660587749,64437.5328513984,0.0,1.0
2024-12-26,405.48,407.55,402.03,403.67,177315,403.664376474269,405.725107606019,400.22982458802,401.862481136846,178112.537023893,0.0,1.0
2024-12-27,403.98,405.9799,401.6,402.48,134593,402.171093045466,404.162038064975,399.801750005097,400.677809616662,135198.379695214,0.0,1.0
2024-12-30,398.7,401.27,397.12,399.87,128511,396.914735376076,399.47322765076,395.341810164402,398.079496450543,129089.023745749,0.0,1.0
2024-12-31,396.23,404.35,396.05,399.19,195276,394.455795329979,402.539436291237,394.276601318522,397.402541296152,196154.322983829,0.0,1.0
2025-01-02,394.65,401.24,394.33,398.24,202584,392.882870118305,399.443361982184,392.564302986827,396.456795124576,203495.193302588,0.0,1.0
2025-01-03,397.93,399.9,392.38,394.15,171184,396.148183215956,398.109362119119,390.623034529382,392.385108975371,171953.960679571,0.0,1.0
2025-01-06,396.76,402.59,395.34,398.9,241720,394.983422141489,400.787317068107,393.569780495555,397.11383983325,242807.221325976,0.0,1.0
2025-01-07,389.31,397.045,388.832,396.36,223353,387.566781111763,395.267145992962,387.090921459118,394.585213227142,224357.60923722,0.0,1.0
2025-01-08,390.84,391.2,386.135,389.27,163320,389.089930209143,389.448318232056,384.405997854128,387.526960220329,164054.589553857,0.0,1.0
2025-01-10,386.06,390.25,380.9701,388.84,313233,384.331333682688,388.502572060481,379.264224799842,387.098885637405,314641.87637597,0.0,1.0
2025-01-13,392.54,392.92,380.0,382.3,262336,390.782318095121,391.160616563751,378.298468630321,380.58816988782,263515.94908891,0.0,1.0
2025-01-14,395.0,400.01,393.48,393.62,271948,393.23130291836,398.218869570565,391.718109043838,391.85748216386,273171.182463828,0.0,1.0
2025-01-15,391.3,403.0,390.37,402.1,247827,389.547870460643,401.195481205314,388.622034734785,400.299511148031,248941.689721797,0.0,1.0
2025-01-16,390.98,393.52,383.48,390.6,284713,389.229303329165,391.757929935273,381.762886185146,388.851004860535,285993.597573153,0.0,1.0
2025-01-17,391.51,393.85,387.53,393.85,266938,389.756930140676,392.08645228961,385.794751442916,392.08645228961,268138.648214104,0.0,1.0
2025-01-21,402.41,404.38,392.17,392.72,255102,400.608123056651,402.569301959813,390.41397484935,390.961512106578,256249.411611365,0.0,1.0
2025-01-22,401.21,403.51,398.58,403.51,144632,399.413496313608,401.703197571107,396.795272701771,401.703197571107,145282.533653891,0.0,1.0
2025-01-23,407.79,409.38,399.195,400.31,300589,405.964032954627,407.54691338916,397.407518907581,398.517526256325,301941.005507008,0.0,1.0
2025-01-24,411.25,411.74,404.165,406.76,251230,409.408540063735,409.896345983811,402.355264668351,404.938645000182,252359.995919762,0.0,1.0
2025-01-27,419.99,420.91,406.55,406.55,275006,418.109404842232,419.025285345232,404.72958532015,404.72958532015,276242.936902083,0.0,1.0
2025-01-28,415.7,420.9,410.92,420.0,320645,413.838614235853,419.015330122373,409.080017709398,418.119360065091,322087.214471569,0.0,1.0
2025-01-29,419.59,422.62,415.5,415.5,232111,417.711195927885,420.727628454069,413.639509778679,413.639509778679,233155.00144462,0.0,1.0
2025-01-30,423.06,426.81,420.3545,423.17,252180,421.165658259851,424.898866831861,418.472272715432,421.275165711297,253314.268881287,0.0,1.0
2025-01-31,421.77,423.4629,417.61,422.84,314019,419.88143451108,421.566754188828,415.740061801864,420.94664335696,315431.411689399,0.0,1.0
2025-02-03,419.58,422.64,410.9801,413.19,330119,418.199001847961,421.248930218366,409.627407405918,411.830033780349,331209.13586101,0.5,1.0
2025-02-04,420.99,424.3382,417.23,417.23,178562,419.60436099903,422.94154079308,415.856736596179,415.856736596179,179151.656577215,0.0,1.0
2025-02-05,429.42,429.74,419.305,420.99,242062,428.006614646912,428.325561404601,417.924906978071,419.60436099903,242861.349527861,0.0,1.0
2025-02-06,435.27,438.54,430.735,432.49,374775,433.837360060922,437.096597241062,429.317286479292,431.066510103495,376012.601190208,0.0,1.0
2025-02-07,426.82,437.29,426.41,437.29,350658,425.415172240685,435.850711468837,425.006521707395,435.850711468837,351815.960798227,0.0,1.0
2025-02-10,432.17,432.835,425.885,427.7,332784,430.747563345806,431.410374576629,424.483249683061,426.292275824331,333882.936360435,0.0,1.0
2025-02-11,427.55,433.46,424.36,432.19,263215,426.142769531664,432.033317462741,422.963269040947,430.767497518161,264084.20204731,0.0,1.0
2025-02-12,435.35,437.03,423.2999,423.67,257402,433.917096750345,435.591567228215,421.906658235239,422.275540094679,258252.006061135,0.0,1.0
2025-02-13,442.54,443.22,435.03,440.06,305394,441.08343171218,441.76119357227,433.598149992655,438.611594340087,306402.487700306,0.0,1.0
2025-02-14,432.17,445.165,431.85,443.69,270780,430.747563345806,443.699791833852,430.428616588116,442.229646622627,271674.183577571,0.0,1.0
2025-02-18,425.98,434.305,424.87,431.8,324329,424.57793700175,432.875536244765,423.471590436015,430.378781157227,325400.015826613,0.0,1.0
2025-02-19,426.21,429.35,423.1,423.1,239015,424.807179983839,427.936845043667,421.707416182545,421.707416182545,239804.287568481,0.0,1.0
2025-02-20,420.54,424.85,418.84,422.71,264539,419.155842121029,423.451656263659,417.461437470804,421.318699821611,265412.574227887,0.0,1.0
2025-02-21,405.59,420.18,403.095,420.18,481935,404.255048285224,418.797027018628,401.768260283864,418.797027018628,483526.470427864,0.0,1.0
2025-02-24,414.56,416.79,404.56,406.51,268960,413.195524586707,415.418184804356,403.228438408911,405.172020213581,269848.173480403,0.0,1.0
2025-02-25,422.74,423.89,413.6,413.6,323641,421.348601080144,422.494815990591,412.238684313639,412.238684313639,324709.743877793,0.0,1.0
2025-02-26,416.0,423.41,412.915,419.55,417751,414.63078499631,422.016395854057,411.55593891046,418.169100589427,419130.518737403,0.0,1.0
2025-02-27,409.09,419.43,408.48,417.24,181042,407.743528447453,418.049495555294,407.135536190607,415.866703682356,181639.846160169,0.0,1.0
2025-02-28,414.21,414.68,408.14,410.74,226895,412.846676570484,413.315129620841,406.796655260562,409.388097666789,227644.264284043,0.0,1.0
2025-03-03,408.0,419.429,406.835,413.85,250954,406.657116054073,418.048498846676,405.49595051436,412.487861468084,251782.713145453,0.0,1.0
2025-03-04,408.03,412.5,402.14,404.72,258451,406.687017312606,411.142304834081,400.816403553885,403.387911787756,259304.470122635,0.0,1.0
2025-03-05,404.82,408.33,400.08,408.33,246755,403.487582649534,406.98602989794,398.763183801259,406.98602989794,247569.846992701,0.0,1.0
2025-03-06,395.3,406.09,394.23,400.69,341204,393.998916608272,404.753402594114,392.932438387248,399.371176058104,342330.741315465,0.0,1.0
2025-03-07,398.73,399.315,382.41,394.0,348526,397.417627167256,398.000701708657,381.151342525093,392.703195405159,349676.920398688,0.0,1.0
2025-03-10,381.68,395.43,380.49,394.37,511530,380.423745234114,394.128488728584,379.237661978957,393.071977593737,513219.200551869,0.0,1.0
2025-03-11,378.71,387.445,372.085,380.0,576440,377.463520639309,386.169770415614,370.860326046519,378.749274756245,578343.549676694,0.0,1.0
2025-03-12,402.07,412.21,388.5401,392.45,797994,400.74663395064,410.853259334925,387.261266022944,391.1582970476,800629.176637125,0.0,1.0
2025-03-13,385.02,404.99,384.06,402.07,519876,383.752752017498,403.657023114556,382.79591174443,400.74663395064,521592.761140311,0.0,1.0
2025-03-14,395.63,396.34,381.3333,388.73,327298,394.327830452139,395.035493570763,380.07818635633,387.45054098946,328378.8202104,0.0,1.0
2025-03-17,399.68,402.07,391.0401,392.51,271015,398.364500354147,400.74663395064,389.753037567393,391.218099564667,271909.959606601,0.0,1.0
2025-03-18,386.89,397.65,386.04,397.65,196876,385.616597132746,396.341181860054,384.769394807633,396.341181860054,197526.134005532,0.0,1.0
2025-03-19,402.23,403.19,388.68,388.68,398112,400.906107329485,401.862947602553,387.400705558571,387.400705558571,399426.665826258,0.0,1.0
2025-03-20,394.84,401.98,392.82,399.78,269502,393.540430644094,400.65693017504,391.527079236179,398.464171215925,270391.963300549,0.0,1.0
2025-03-21,404.0,404.39,391.55,392.66,493290,402.670281582955,403.058997943889,390.261259291599,391.367605857334,494918.96749014,0.0,1.0
2025-03-24,412.5,412.73,400.23,406.51,399986,411.142304834081,411.371547816171,398.912690093926,405.172020213581,401306.854244991,0.0,1.0
2025-03-25,417.42,417.77,411.145,413.49,345213,416.046111233557,416.39495924978,409.79176465699,412.129046365683,346352.980040491,0.0,1.0
2025-03-26,426.0,427.615,417.38,418.11,698190,424.597871174106,426.20755559182,416.006242888846,416.733840179825,700495.598759231,0.0,1.0
2025-03-27,430.69,436.64,421.28,423.83,396974,429.272434591492,435.202850867281,419.893406498186,422.435013473524,398284.907864402,0.0,1.0
2025-03-28,432.0,432.0,423.47,428.74,326017,430.578122880783,430.578122880783,422.076198371123,427.328852786822,327093.590026624,0.0,1.0
2025-03-31,434.04,438.23,425.81,427.83,477543,432.611408461054,436.78761756955,424.408496536728,426.421847944642,479119.966940631,0.0,1.0
2025-04-01,440.63,442.45,432.145,432.43,328551,439.179718252221,440.99372793658,430.722645630361,431.006707586428,329635.957931142,0.0,1.0
2025-04-02,443.88,446.595,434.64,434.64,274893,442.419021260005,445.125085157276,433.209433631721,433.209433631721,275800.765736721,0.0,1.0
2025-04-03,449.17,458.92,429.37,429.37,663968,447.691609848059,457.40951887141,427.956779216023,427.956779216023,666160.589118963,0.0,1.0
2025-04-04,415.82,444.585,414.41,437.31,729664,414.451377445109,443.121700835539,413.04601829404,435.870645641193,732073.533813226,0.0,1.0
2025-04-07,418.01,427.0166,397.8,403.92,716741,416.634169318047,425.61112515494,396.490688152721,402.590544893532,719107.85882108,0.0,1.0
2025-04-08,416.49,436.46,411.75,434.78,375568,415.119172219022,435.02344331608,410.394773370747,433.34897283821,376808.219875402,0.0,1.0
2025-04-09,439.74,450.87,410.01,412.93,557548,438.292647582397,449.386014498284,408.66050037581,411.570889539726,559389.163547189,0.0,1.0
2025-04-10,438.01,443.64,426.7401,436.98,392430,436.568341673639,442.179811191738,425.335535222124,435.541731797326,393725.902434989,0.0,1.0
2025-04-11,457.25,459.46,436.12,445.0,520302,455.745015479718,457.947741525011,434.684562386035,443.535334911918,522020.167899319,0.0,1.0
2025-04-14,460.78,462.89,446.79,459.01,393261,459.26339690048,461.366452083995,445.319443337743,457.49922264701,394559.646605729,0.0,1.0
2025-04-15,464.41,467.88,460.275,460.8,460419,462.88144918302,466.340028086715,458.760059048501,459.283331072835,461939.419191232,0.0,1.0
2025-04-16,457.33,468.88,452.55,463.09,347320,455.82475216914,467.336736704495,451.060484976154,461.565793807551,348466.937883751,0.0,1.0
2025-04-17,460.07,463.185,456.045,457.33,365374,458.555733781856,461.66048112624,454.543981595293,455.82475216914,366580.556726758,0.0,1.0
2025-04-21,451.7,459.15,445.92,455.69,253575,450.213282651041,457.638761853499,444.452306840275,454.190150035982,254412.368345826,0.0,1.0
2025-04-22,458.89,463.42,453.3413,457.89,509743,457.379617612876,461.894707651418,451.849180505403,456.382908995097,511426.299428991,0.0,1.0
2025-04-23,455.39,467.03,449.54,467.03,341482,453.891137450648,465.492825761602,448.060392036637,465.492825761602,342609.659341296,0.0,1.0
2025-04-24,447.29,454.935,444.6306,453.99,332684,445.817797646633,453.437635029558,443.16715074851,452.495745385756,333782.606135316,0.0,1.0
2025-04-25,447.34,450.7502,443.07,447.13,419482,445.867633077522,449.266608805874,441.611687279603,445.658324267788,420867.234934215,0.0,1.0
2025-04-28,454.23,455.34,447.43,450.18,291158,452.734955454024,453.841302019759,445.957336853122,448.698285552016,292119.476852347,0.0,1.0
2025-04-29,463.4,464.42,451.8081,452.8,257012,461.874773479062,462.891416269198,450.321026852623,451.309662130599,257860.71818317,0.0,1.0
2025-04-30,462.59,463.7,455.51,461.5,341900,461.067439498661,462.173786064396,454.010742484781,459.981027105281,343029.039682294,0.0,1.0
2025-05-01,455.54,462.59,455.02,460.54,328999,454.538998052205,461.573506407712,454.020140698323,459.528011070295,329723.533299087,0.5,1.0
2025-05-02,458.65,464.36,457.97,460.02,182851,457.642164149457,463.339617016117,456.963658378997,459.009153716414,183253.680975539,0.0,1.0
2025-05-05,466.38,470.5599,454.61,454.61,285458,465.355178275425,469.525893378289,453.61104163084,453.61104163084,286086.645760294,0.0,1.0
2025-05-06,467.2,467.79,462.65,462.65,254369,466.173376410392,466.762079946527,461.63337456393,461.63337456393,254929.180458772,0.0,1.0
2025-05-07,465.96,474.97,465.82,467.41,251365,464.936101181906,473.926302640505,464.796408817399,466.382914957152,251918.564943131,0.0,1.0
2025-05-08,452.5,471.7796,450.31,465.03,471610,451.505678137206,470.742913213922,449.320490435282,464.008144760541,472648.596315437,0.0,1.0
2025-05-09,448.66,456.235,434.145,451.04,811251,447.674116139312,455.232470861719,433.191011347795,450.048886335923,813037.565805422,0.0,1.0
2025-05-12,436.8,454.9822,434.73,450.26,666430,435.840177260401,453.982423759906,433.774725870911,449.270600305101,667897.63584847,0.0,1.0
2025-05-13,432.8,440.2921,430.6,436.8,446655,431.848966845928,439.324603732496,429.653801117968,435.840177260401,447638.63952688,0.0,1.0
2025-05-14,430.86,435.23,430.65,431.59,294093,429.913229794909,434.27362717272,429.703691248149,430.64162569555,294740.662064409,0.0,1.0
2025-05-15,442.43,445.92,430.0,430.67,374177,441.457805918771,444.940137005398,429.055119555797,429.723647300222,375001.025897503,0.0,1.0
2025-05-16,456.15,456.4935,442.43,442.43,376892,455.147657640412,455.490402834754,441.457805918771,441.457805918771,377722.004967066,0.0,1.0
2025-05-19,456.09,456.75,450.87,450.87,230628,455.087789484195,455.746339202583,449.879259893308,449.879259893308,231135.897184192,0.0,1.0
2025-05-20,458.64,460.32,455.98,455.98,238057,457.632186123421,459.308494497499,454.978031197797,454.978031197797,238581.257592214,0.0,1.0
2025-05-21,450.43,456.25,448.29,454.33,325915,449.440226747716,455.247437900773,447.304929175973,453.331656901827,326632.741604601,0.0,1.0
2025-05-22,444.05,452.365,443.72,449.98,203432,443.074246136632,451.370974785717,442.744971277438,448.991215576088,203880.00518573,0.0,1.0
2025-05-23,445.73,448.1,441.6,442.08,225285,444.750554510711,447.115346681286,440.629629757768,441.108575007504,225781.130639561,0.0,1.0
2025-05-27,447.5,449.92,444.72,446.91,501125,446.516665119115,448.931347419871,443.742773881056,445.92796158298,502228.595298178,0.0,1.0
2025-05-28,447.51,451.605,444.8,447.5,300393,446.526643145151,450.612644806967,443.822598089346,446.516665119115,301054.536148477,0.0,1.0
2025-05-29,440.51,446.75,438.0,446.75,403036,439.542024919824,445.768313166401,437.037540384743,445.768313166401,403923.580213712,0.0,1.0
2025-05-30,437.76,448.475,437.58,440.79,433764,436.798067759874,447.489522657643,436.618463291223,439.821409648837,434719.250508195,0.0,1.0
2025-06-02,440.0,443.52,435.47,436.51,800989,439.033145591979,442.545410756715,434.513099797589,435.550814505352,802752.96646404,0.0,1.0
2025-06-03,438.68,444.3259,433.16,438.67,421593,437.716046155203,443.349539874971,432.208175783231,437.706068129167,422521.447099116,0.0,1.0
2025-06-04,448.25,449.76,436.03,439.26,563106,447.265017071828,448.771699003292,435.071869255615,438.294771665301,564346.092060815,0.0,1.0
2025-06-05,445.69,450.49,443.525,448.41,513832,444.710642406566,449.500094903933,442.550399769733,447.424665488407,514963.579105519,0.0,1.0
2025-06-06,444.04,449.12,440.11,447.21,403618,443.064268110596,448.133105336976,439.142903878377,446.227302364066,404506.861914812,0.0,1.0
2025-06-09,439.29,443.5,433.63,441.59,693549,438.32470574341,442.525454704642,432.677143006931,440.619651731732,695076.358274794,0.0,1.0
2025-06-10,490.2,509.08,481.3001,496.02,1341457,489.122836293609,507.961349449919,480.242492901668,494.930047446667,1344411.2043161,0.0,1.0
2025-06-11,499.53,504.08,488.91,490.99,706779,498.432334585366,502.972336431829,487.835670934942,489.911100350467,708335.493851337,0.0,1.0
2025-06-12,506.99,507.305,495.0,500.85,603870,505.875942008358,506.190249828497,493.912288790976,499.749434022142,605199.86399144,0.0,1.0
2025-06-13,506.16,512.88,502.065,506.96,457903,505.047765847355,511.752999343668,500.961764185538,505.846007930249,458911.41027253,0.0,1.0
2025-06-16,506.39,512.23,505.015,506.0,466298,505.277260446187,511.104427651317,503.905281866212,504.888117430776,467324.898040109,0.0,1.0
2025-06-17,507.63,512.42,503.0,505.74,501264,506.514535674673,511.294010146004,501.894709619921,504.628688753835,502367.901408922,0.0,1.0
2025-06-18,506.31,511.05,505.3,511.05,397124,505.197436237897,509.927020579047,504.189655608243,509.927020579047,397998.560597044,0.0,1.0
2025-06-20,500.27,511.8,498.715,506.67,456582,499.170708512044,510.675372531761,497.619125463418,505.5566451752,457587.501119347,0.0,1.0
2025-06-23,510.43,510.82,500.334,505.45,308415,509.308382964804,509.697525980215,499.234567878675,504.339325998786,309094.20248219,0.0,1.0
2025-06-24,510.91,514.32,501.37,510.5,360611,509.787328214541,513.189835092879,500.268291376024,509.378229147057,361405.15036981,0.0,1.0
2025-06-25,505.13,511.01,504.11,510.51,286595,504.020029165628,509.887108474902,503.002270509937,509.388207173093,287226.149702133,0.0,1.0
2025-06-26,504.01,509.2199,501.001,507.05,303345,502.902490249576,508.100942034166,499.900102215289,505.935810164575,304013.037147869,0.0,1.0
2025-06-27,506.18,511.71,499.95,503.53,462923,505.067721899427,510.585570297435,498.851411678886,502.423544999839,463942.465495073,0.0,1.0
2025-06-30,510.27,510.91,499.81,504.7,284667,509.148734548225,509.787328214541,498.711719314379,503.590974046072,285293.903791961,0.0,1.0
2025-07-01,510.64,512.775,504.49,508.01,398835,509.517921511564,511.648230070288,503.381435499312,506.893700664048,399713.328622098,0.0,1.0
2025-07-02,510.92,511.75,505.005,509.36,311563,509.797306240577,510.62548240158,503.895303840176,508.240734178933,312249.135119753,0.0,1.0
2025-07-03,517.23,517.31,508.89,510.3,173672,516.093440669407,516.173264877697,507.771766955232,509.178668626334,174054.466655276,0.0,1.0
2025-07-07,526.16,526.3294,514.135,517.23,341932,525.003817919717,525.17284568077,513.005241611209,516.093440669407,342685.014811667,0.0,1.0
2025-07-08,512.3,526.82,509.19,522.64,413997,511.17427383357,525.662367638105,508.071107736317,521.491552754981,414908.718917755,0.0,1.0
2025-07-09,522.32,522.71,508.25,513.22,352707,521.172255921824,521.561398937235,507.133173288916,512.092252228899,353483.743899894,0.0,1.0
2025-07-10,523.6,526.7199,517.74,521.04,380541,522.449443254455,525.562487597483,516.602319997252,519.895068589192,381379.040924647,0.0,1.0
2025-07-11,516.59,526.66,514.31,523.6,274758,515.454847003092,525.502719221526,513.179857066842,522.449443254455,275363.081839734,0.0,1.0
2025-07-14,523.28,526.4699,514.1213,517.41,256521,522.130146421297,525.313036946579,512.99157171554,516.273045138058,257085.919669711,0.0,1.0
2025-07-15,517.66,524.212,517.38,522.55,225162,516.522495788963,523.060098447869,516.24311105995,521.401750520656,225657.859764586,0.0,1.0
2025-07-16,517.8,521.635,515.045,520.66,222734,516.66218815347,520.488761138345,513.913241980502,519.515903599817,223224.512736631,0.0,1.0
2025-07-17,515.67,519.715,508.61,519.715,250335,514.536868607763,518.572980139398,507.492382226219,518.572980139398,250886.296640498,0.0,1.0
2025-07-18,510.25,518.5,506.69,516.62,214496,509.128778496153,517.360649976002,505.576601227272,515.4847810812,214968.370720036,0.0,1.0
2025-07-21,518.26,520.0,510.19,510.19,278456,517.121177351134,518.85735388143,509.068910339936,509.068910339936,279069.225706859,0.0,1.0
2025-07-22,523.42,526.0,519.12,520.31,264453,522.269838785803,524.844169503138,517.979287590246,519.166672688551,265035.387802223,0.0,1.0
2025-07-23,524.0,530.17,519.69,523.38,456198,522.848564295902,529.005006360226,518.548035074308,522.229926681659,457202.65546089,0.0,1.0
2025-07-24,526.06,528.9999,519.0601,524.0,271442,524.904037659355,527.837477533732,517.919519214289,522.848564295902,272039.779226596,0.0,1.0
2025-07-25,527.51,531.24,525.5,527.82,280317,526.350851434602,530.072655146097,524.345268201329,526.660170241723,280934.324067247,0.0,1.0
2025-07-28,525.04,530.59,523.55,525.54,327928,523.886279003665,529.424083453746,522.399553124274,524.385180305474,328650.174704796,0.0,1.0
2025-07-29,521.96,527.75,519.7,524.17,254283,520.813046984521,526.59032405947,518.558013100344,523.018190738517,254842.991066514,0.0,1.0
2025-07-30,525.12,527.9255,521.56,522.97,174441,523.966103211954,526.765438416405,520.413925943074,521.820827614175,174825.160174427,0.0,1.0
2025-07-31,520.13,530.59,518.81,524.03,258927,518.9870682199,529.424083453746,517.669968783124,522.878498374011,259497.218248483,0.0,1.0
2025-08-01,522.78,524.52,516.01,519.38,200026,522.19999260355,523.938062130178,515.437503698225,518.803764792899,200248.168826361,0.57,1.0
2025-08-04,523.25,529.53,520.265,521.61,309784,522.669471153846,528.942503698225,519.687782914201,521.031290680473,310128.077008515,0.0,1.0
2025-08-05,514.75,524.335,513.77,521.29,237492,514.178901627219,523.753267381657,513.199988905325,520.711645710059,237755.782302851,0.0,1.0
2025-08-06,521.49,522.29,514.17,514.17,249448,520.911423816568,521.710536242603,513.599545118343,513.599545118343,249725.061828952,0.0,1.0
2025-08-07,518.28,523.0,512.81,523.0,219149,517.704985207101,522.41974852071,512.241053994083,522.41974852071,219392.408737504,0.0,1.0
2025-08-08,518.97,523.9584,517.105,520.2,209421,518.394219674556,523.377085207101,516.531288831361,519.622855029586,209653.603850426,0.0,1.0
2025-08-11,515.78,521.97,513.82,519.06,206850,515.20775887574,521.390891272189,513.249933431953,518.484119822485,207079.748241392,0.0,1.0
2025-08-12,519.65,520.325,512.54,517.3,157645,519.073465236686,519.747716346154,511.971353550296,516.726072485207,157820.096260644,0.0,1.0
2025-08-13,515.09,518.91,509.33,518.91,196332,514.518524408284,518.334286242604,508.764914940828,518.334286242604,196550.065901518,0.0,1.0
2025-08-14,508.18,522.2299,507.15,515.98,243127,507.616190828402,521.650502921598,506.587333579882,515.407536982249,243397.041095891,0.0,1.0
2025-08-15,507.84,509.79,505.04,508.56,194946,507.276568047337,509.224404585799,504.479674556213,507.995769230769,195162.526471677,0.0,1.0
2025-08-18,506.2,510.52,505.905,506.54,190702,505.638387573964,509.953594674556,505.343714866864,505.97801035503,190913.812661977,0.0,1.0
2025-08-19,509.04,511.7205,505.0,505.0,164084,508.475236686391,511.152762758876,504.439718934911,504.439718934911,164266.248056275,0.0,1.0
2025-08-20,513.39,515.91,508.7987,510.95,338143,512.820410502959,515.33761464497,508.234204400888,510.38311760355,338518.575342465,0.0,1.0
2025-08-21,510.18,512.21,505.65,511.46,184603,509.613971893491,511.641719674556,505.088997781065,510.892551775148,184808.038504258,0.0,1.0
2025-08-22,503.26,510.52,498.87,510.52,301761,502.701649408284,509.953594674556,498.316519970414,509.953594674556,302096.165864495,0.0,1.0
2025-08-25,496.61,503.425,496.18,502.37,173947,496.059027366864,502.866466346154,495.62950443787,501.81263683432,174140.202887819,0.0,1.0
2025-08-26,496.78,505.65,493.98,498.92,268787,496.228838757396,505.088997781065,493.431945266272,498.366464497041,269085.541651241,0.0,1.0
2025-08-27,498.29,500.0,491.0,496.31,243841,497.737163461538,499.445266272189,490.45525147929,495.759360207101,244111.834135506,0.0,1.0
2025-08-28,496.0,498.58,490.0,498.58,168972,495.449704142012,498.026841715976,489.456360946746,498.026841715976,169159.677156609,0.0,1.0
2025-08-29,494.52,497.77,490.0,497.77,242876,493.971346153846,497.217740384615,489.456360946746,497.217740384615,243145.762310256,0.0,1.0
2025-09-02,497.98,498.77,490.5,490.89,342404,497.42750739645,498.21663091716,489.955806213018,490.34537352071,342784.308034061,0.0,1.0
2025-09-03,499.6,501.16,493.7001,497.57,203745,499.045710059172,500.603979289941,493.152355806213,497.017962278106,203971.299518697,0.0,1.0
2025-09-04,498.18,501.73,494.64,501.73,217943,497.627285502959,501.173346893491,494.091213017751,501.173346893491,218185.069233617,0.0,1.0
2025-09-05,505.64,506.7,498.3361,499.3,281272,505.07900887574,506.137832840237,497.783212315089,498.746042899408,281584.408737504,0.0,1.0
2025-09-08,521.5,523.045,505.64,516.11,1244189,520.921412721893,522.464698594674,505.07900887574,515.537392751479,1245570.92039985,0.0,1.0
2025-09-09,541.3,543.2,505.3,514.26,1287184,540.699445266272,542.597337278107,504.739386094675,513.689445266272,1288613.67493521,0.0,1.0
2025-09-10,538.5,549.21,529.33,546.48,630258,537.902551775148,548.600669378698,528.742725591716,545.873698224852,630958.02739726,0.0,1.0
2025-09-11,553.99,557.38,540.28,540.28,501884,553.37536612426,556.761605029586,539.680576923077,539.680576923077,502441.44242873,0.0,1.0
2025-09-12,553.89,559.37,549.1176,554.75,315108,553.275477071006,558.749397189349,548.508371893491,554.134522928994,315457.990373936,0.0,1.0
2025-09-15,554.91,562.975,552.46,554.28,331813,554.294345414201,562.350397559172,551.847063609467,553.665044378698,332181.544613106,0.0,1.0
2025-09-16,561.18,565.71,548.65,554.88,582416,560.557389053254,565.08236316568,548.041290680473,554.264378698225,583062.88930026,0.0,1.0
2025-09-17,555.31,571.565,554.65,565.72,601725,554.693901627219,570.930867233728,554.03463387574,565.092352071006,602393.335801555,0.0,1.0
2025-09-18,543.71,557.5192,541.38,550.81,473397,543.106771449704,556.900650591716,540.779356508876,550.198894230769,473922.801925213,0.0,1.0
2025-09-19,547.1,547.945,537.985,545.36,594197,546.49301035503,547.33707285503,537.388123150888,544.754940828402,594856.974453905,0.0,1.0
2025-09-22,547.45,548.185,542.44,542.44,321900,546.84262204142,547.57680658284,541.838180473373,541.838180473373,322257.534246575,0.0,1.0
2025-09-23,551.08,556.02,546.94,549.6,324403,550.468594674556,555.403113905325,546.333187869822,548.990236686391,324763.314328027,0.0,1.0
2025-09-24,547.05,556.44,544.5,551.0,215998,546.443065828402,555.822647928994,543.895894970414,550.388683431953,216237.908922621,0.0,1.0
2025-09-25,543.13,547.9099,542.43,545.12,232777,542.527414940828,547.302011797337,541.828191568047,544.515207100592,233035.545353573,0.0,1.0
2025-09-26,547.54,549.48,533.98,545.69,210922,546.932522189349,548.870369822485,533.387566568047,545.084574704142,211156.271010737,0.0,1.0
2025-09-29,560.94,560.95,545.025,548.84,273222,560.317655325444,560.327644230769,544.4203125,548.231079881657,273525.467604591,0.0,1.0
2025-09-30,565.32,566.725,558.08,558.36,234102,564.692795857988,566.096237056213,557.460828402367,557.740517751479,234362.017030729,0.0,1.0
2025-10-01,559.16,569.3399,558.61,564.09,310713,558.539630177515,568.708235909763,557.990240384615,563.464160502959,311058.108848574,0.0,1.0
2025-10-02,561.4,564.144,555.36,555.36,303514,560.777144970414,563.518100591716,554.743846153846,554.743846153846,303851.11292114,0.0,1.0
2025-10-03,567.48,567.48,554.77,564.37,181462,566.850399408284,566.850399408284,554.154500739645,563.743849852071,181663.549796372,0.0,1.0
2025-10-06,558.82,566.37,557.42,565.45,231976,558.20000739645,565.74163091716,556.801560650887,564.822651627219,232233.65568308,0.0,1.0
2025-10-07,554.78,565.3642,547.2601,559.1,201452,554.16448964497,564.736946819527,546.65293272929,558.479696745562,201675.752684191,0.0,1.0
2025-10-08,553.74,555.055,549.21,554.59,249531,553.125643491124,554.43918454142,548.600669378698,553.974700443787,249808.154017031,0.0,1.0
2025-10-09,552.24,558.49,546.485,554.39,349060,551.627307692308,557.87037352071,545.878692677515,553.774922337278,349447.700851536,0.0,1.0
2025-10-10,556.67,558.8,552.03,552.61,176713,556.052392751479,558.180029585799,551.417540680473,551.996897189349,176909.275083303,0.0,1.0
2025-10-13,565.62,567.9288,557.0,557.61,222884,564.992463017751,567.29870147929,556.382026627219,556.991349852071,223131.557201037,0.0,1.0
2025-10-14,561.19,572.18,560.195,568.07,331738,560.56737795858,571.545184911242,559.573481878698,567.439744822485,332106.461310626,0.0,1.0
2025-10-15,564.17,571.85,561.34,565.74,369768,563.544071745562,571.215551035503,560.717211538462,565.112329881657,370178.70122177,0.0,1.0
2025-10-16,561.33,563.9543,555.8225,562.35,261213,560.707222633136,563.328611057692,555.205833025148,561.726090976331,261503.129211403,0.0,1.0
2025-10-17,567.05,567.8,557.46,564.18,186484,566.42087647929,567.170044378698,556.841516272189,563.554060650888,186691.12773047,0.0,1.0
2025-10-20,564.4,565.99,558.07,564.57,259502,563.773816568047,565.362052514793,557.450839497041,563.94362795858,259790.228804147,0.0,1.0
2025-10-21,548.13,565.22,547.59,565.22,249247,547.52186760355,564.592906804734,546.982466715976,564.592906804734,249523.838578304,0.0,1.0
2025-10-22,545.15,550.405,542.9118,549.28,250999,544.545173816568,549.794343565089,542.309457026627,548.670591715976,251277.78452425,0.0,1.0
2025-10-23,532.87,544.85,531.8,544.85,484546,532.278798076923,544.245506656805,531.209985207101,544.245506656805,485084.185116624,0.0,1.0
2025-10-24,531.14,536.93,528.62,535.82,286789,530.550717455621,536.334293639053,528.033513313609,535.225525147929,287107.536467975,0.0,1.0
2025-10-27,535.95,538.135,527.0802,530.65,231068,535.35538091716,537.537956730769,526.495421671598,530.061261094674,231324.647167716,0.0,1.0
2025-10-28,532.38,539.9999,529.14,534.5,222252,531.789341715976,539.400787684911,528.552936390533,533.90698964497,222498.855238801,0.0,1.0
2025-10-29,529.09,534.0401,525.1,528.8,228408,528.502991863905,533.447599889053,524.517418639053,528.213313609467,228661.692706405,0.0,1.0
2025-10-30,518.54,527.095,516.0,526.3,421811,517.964696745562,526.510205251479,515.427514792899,525.716087278106,422279.505368382,0.0,1.0
2025-10-31,513.19,515.805,497.38,512.7,479369,513.19,515.805,497.38,512.7,479369,0.57,1.0
2025-11-03,513.65,517.11,501.9101,511.48,365787,513.65,517.11,501.9101,511.48,365787,0.0,1.0
2025-11-04,522.95,524.95,511.32,512.37,335188,522.95,524.95,511.32,512.37,335188,0.0,1.0
2025-11-05,525.64,534.06,517.58,523.64,360452,525.64,534.06,517.58,523.64,360452,0.0,1.0
2025-11-06,523.08,525.0,513.1,522.63,243302,523.08,525.0,513.1,522.63,243302,0.0,1.0
2025-11-07,533.57,534.969,519.46,523.27,202492,533.57,534.969,519.46,523.27,202492,0.0,1.0
2025-11-10,532.54,537.318,523.14,533.76,243007,532.54,537.318,523.14,533.76,243007,0.0,1.0
2025-11-11,539.46,540.1,531.63,534.36,180314,539.46,540.1,531.63,534.36,180314,0.0,1.0
2025-11-12,534.88,543.235,534.57,539.27,155317,534.88,543.235,534.57,539.27,155317,0.0,1.0
2025-11-13,536.66,541.15,531.32,537.78,311992,536.66,541.15,531.32,537.78,311992,0.0,1.0
2025-11-14,538.19,546.792084,534.33,536.06,295496,538.19,546.792084,534.33,536.06,295496,0.0,1.0
2025-11-17,536.34,543.68,535.35,539.42,341296,536.34,543.68,535.35,539.42,341296,0.0,1.0
2025-11-18,548.32,550.13,535.06,536.34,344446,548.32,550.13,535.06,536.34,344446,0.0,1.0
2025-11-19,556.71,558.88,547.64,547.64,282120,556.71,558.88,547.64,547.64,282120,0.0,1.0
2025-11-20,551.24,561.335,545.88,558.91,270304,551.24,561.335,545.88,558.91,270304,0.0,1.0
2025-11-21,560.3,564.61,549.59,551.26,390658,560.3,564.61,549.59,551.26,390658,0.0,1.0
2025-11-24,540.79,560.55,539.505,558.37,420168,540.79,560.55,539.505,558.37,420168,0.0,1.0
2025-11-25,565.435,566.03,542.0,544.48,319889,565.435,566.03,542.0,544.48,319889,0.0,1.0
2025-11-26,571.18,572.75,563.51,565.63,245509,571.18,572.75,563.51,565.63,245509,0.0,1.0