date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-13,18.75,19.25,18.75,19.25,167,0.814148714652627,0.835859347043363,0.814148714652627,0.835859347043363,3846.04181477583,0.0,1.0
1984-09-14,19.0,19.37,18.75,18.75,9359,0.825004030847995,0.84106989881714,0.814148714652627,0.814148714652627,215539.552961,0.0,1.0
1984-09-17,19.37,19.37,19.37,19.37,7989,0.84106989881714,0.84106989881714,0.84106989881714,0.84106989881714,183988.191965534,0.0,1.0
1984-09-18,19.25,19.37,19.25,19.37,3564,0.835859347043363,0.84106989881714,0.835859347043363,0.84106989881714,82079.598969228,0.0,1.0
1984-09-19,19.0,19.37,19.0,19.25,1589,0.825004030847995,0.84106989881714,0.825004030847995,0.835859347043363,36594.9727166395,0.0,1.0
1984-09-20,19.0,19.37,19.0,19.0,10833,0.825004030847995,0.84106989881714,0.825004030847995,0.825004030847995,249486.053769261,0.0,1.0
1984-09-21,19.0,19.37,19.0,19.0,790,0.825004030847995,0.84106989881714,0.825004030847995,0.825004030847995,18193.8505010354,0.0,1.0
1984-09-24,19.25,19.37,19.25,19.25,5768,0.835859347043363,0.84106989881714,0.835859347043363,0.835859347043363,132838.138848066,0.0,1.0
1984-09-25,18.5,19.0,18.5,19.0,9596,0.803293398457258,0.825004030847995,0.803293398457258,0.825004030847995,220997.708111311,0.0,1.0
1984-09-26,19.88,19.88,18.5,18.5,13353,0.863214743855692,0.863214743855692,0.803293398457258,0.803293398457258,307522.133848513,0.0,1.0
1984-09-27,17.13,19.88,17.13,19.88,6953,0.74380626570664,0.863214743855692,0.74380626570664,0.863214743855692,160128.914599619,0.0,1.0
1984-09-28,16.87,17.75,16.75,17.13,573761,0.732516736863457,0.770727449871153,0.72730618508968,0.74380626570664,13213825.1358539,0.0,1.0
1984-10-01,16.5,17.13,16.5,16.87,71585,0.716450868894312,0.74380626570664,0.716450868894312,0.732516736863457,1648616.18748939,0.0,1.0
1984-10-02,16.5,16.87,16.5,16.5,25056,0.716450868894312,0.732516736863457,0.716450868894312,0.716450868894312,577044.45335942,0.0,1.0
1984-10-03,16.75,16.87,16.75,16.75,97431,0.72730618508968,0.732516736863457,0.72730618508968,0.72730618508968,2243854.49134984,0.0,1.0
1984-10-04,16.75,16.75,16.75,16.75,9964,0.72730618508968,0.72730618508968,0.72730618508968,0.72730618508968,229472.818218122,0.0,1.0
1984-10-05,16.25,16.75,16.25,16.75,23581,0.705595552698943,0.72730618508968,0.705595552698943,0.72730618508968,543074.922360652,0.0,1.0
1984-10-08,16.5,16.5,16.5,16.5,29164,0.716450868894312,0.716450868894312,0.716450868894312,0.716450868894312,671652.475964804,0.0,1.0
1984-10-09,16.75,16.75,16.75,16.75,10386,0.72730618508968,0.72730618508968,0.72730618508968,0.72730618508968,239191.558612346,0.0,1.0
1984-10-10,16.5,16.75,16.5,16.75,28164,0.716450868894312,0.72730618508968,0.716450868894312,0.72730618508968,648622.285457165,0.0,1.0
1984-10-11,16.5,16.75,16.5,16.5,46828,0.716450868894312,0.72730618508968,0.716450868894312,0.716450868894312,1078457.76109175,0.0,1.0
1984-10-12,16.5,16.87,16.5,16.5,41596,0.716450868894312,0.732516736863457,0.716450868894312,0.716450868894312,957963.804355781,0.0,1.0
1984-10-15,17.13,17.13,17.13,17.13,19200,0.74380626570664,0.74380626570664,0.74380626570664,0.74380626570664,442179.657746682,0.0,1.0
1984-10-16,17.75,17.75,17.75,17.75,85342,0.770727449871153,0.770727449871153,0.770727449871153,0.770727449871153,1965442.51830299,0.0,1.0
1984-10-17,17.5,17.75,17.5,17.75,7462,0.759872133675785,0.770727449871153,0.759872133675785,0.770727449871153,171851.281568008,0.0,1.0
1984-10-18,16.75,17.5,16.75,17.5,2959,0.72730618508968,0.759872133675785,0.72730618508968,0.759872133675785,68146.3337121059,0.0,1.0
1984-10-19,16.87,17.5,16.75,16.75,18147,0.732516736863457,0.759872133675785,0.72730618508968,0.72730618508968,417928.867142138,0.0,1.0
1984-10-22,16.75,17.13,16.75,16.87,104173,0.72730618508968,0.74380626570664,0.72730618508968,0.732516736863457,2399124.03575235,0.0,1.0
1984-10-23,14.62,16.5,14.62,16.5,75378,0.634818891105141,0.716450868894312,0.634818891105141,0.716450868894312,1735969.70008487,0.0,1.0
1984-10-24,14.62,15.0,14.62,14.62,16786,0.634818891105141,0.651318971722101,0.634818891105141,0.634818891105141,386584.777861241,0.0,1.0
1984-10-25,14.62,15.0,14.62,14.62,26390,0.634818891105141,0.651318971722101,0.634818891105141,0.634818891105141,607766.727496613,0.0,1.0
1984-10-26,14.62,15.0,14.37,14.62,6163,0.634818891105141,0.651318971722101,0.623963574909773,0.634818891105141,141935.064098584,0.0,1.0
1984-10-29,14.0,14.62,14.0,14.62,26557,0.607897706940628,0.634818891105141,0.607897706940628,0.634818891105141,611612.769311388,0.0,1.0
1984-10-30,14.0,14.37,14.0,14.0,15460,0.607897706940628,0.623963574909773,0.607897706940628,0.607897706940628,356046.74524811,0.0,1.0
1984-10-31,14.0,14.37,14.0,14.0,13169,0.607897706940628,0.623963574909773,0.607897706940628,0.607897706940628,303284.578795107,0.0,1.0
1984-11-01,14.25,14.25,14.25,14.25,10956,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,252318.767201701,0.0,1.0
1984-11-02,14.25,14.25,14.0,14.25,13169,0.618753023135996,0.618753023135996,0.607897706940628,0.618753023135996,303284.578795108,0.0,1.0
1984-11-05,14.25,14.25,14.25,14.25,45757,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,1053792.42705807,0.0,1.0
1984-11-06,14.25,14.25,14.25,14.25,11984,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,275993.803043554,0.0,1.0
1984-11-07,14.25,14.25,14.25,14.25,50024,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,1152062.24995417,0.0,1.0
1984-11-08,14.0,14.25,14.0,14.25,18024,0.607897706940628,0.618753023135996,0.607897706940628,0.618753023135996,415096.153709698,0.0,1.0
1984-11-09,14.25,14.25,14.0,14.0,5768,0.618753023135996,0.618753023135996,0.607897706940628,0.607897706940628,132838.138848066,0.0,1.0
1984-11-12,14.0,14.25,14.0,14.25,6400,0.607897706940628,0.618753023135996,0.607897706940628,0.618753023135996,147393.219248894,0.0,1.0
1984-11-13,13.75,14.0,13.75,14.0,13590,0.59704239074526,0.607897706940628,0.59704239074526,0.607897706940628,312980.288998824,0.0,1.0
1984-11-14,13.75,13.75,13.75,13.75,21228,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,488884.884096176,0.0,1.0
1984-11-15,12.88,13.37,12.88,13.37,13590,0.559265890385378,0.5805423101283,0.559265890385378,0.5805423101283,312980.288998824,0.0,1.0
1984-11-16,12.5,13.12,12.5,12.88,14152,0.542765809768418,0.569686993932931,0.542765809768418,0.559265890385378,325923.256064117,0.0,1.0
1984-11-19,11.87,12.88,11.87,12.5,24784,0.51541041295609,0.559265890385378,0.51541041295609,0.542765809768418,570780.241541342,0.0,1.0
1984-11-20,13.37,13.37,13.37,13.37,31456,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,724437.672608314,0.0,1.0
1984-11-21,13.75,14.0,13.75,13.75,14152,0.59704239074526,0.607897706940628,0.59704239074526,0.59704239074526,325923.256064117,0.0,1.0
1984-11-23,14.0,14.37,13.37,13.75,10781,0.607897706940628,0.623963574909773,0.5805423101283,0.59704239074526,248288.483862864,0.0,1.0
1984-11-26,14.37,14.37,14.37,14.37,3986,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,91798.3393634519,0.0,1.0
1984-11-27,15.0,15.0,15.0,15.0,4793,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,110383.703103117,0.0,1.0
1984-11-28,15.0,15.25,15.0,15.0,4793,0.651318971722101,0.66217428791747,0.651318971722101,0.651318971722101,110383.703103117,0.0,1.0
1984-11-29,15.5,15.5,15.5,15.5,9596,0.673029604112838,0.673029604112838,0.673029604112838,0.673029604112838,220997.708111311,0.0,1.0
1984-11-30,15.0,15.5,15.0,15.5,1975,0.651318971722101,0.673029604112838,0.651318971722101,0.673029604112838,45484.6262525885,0.0,1.0
1984-12-03,15.0,15.0,15.0,15.0,2564,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,59049.4084615883,0.0,1.0
1984-12-04,15.25,15.5,15.25,15.25,11193,0.66217428791747,0.673029604112838,0.66217428791747,0.66217428791747,257776.922352011,0.0,1.0
1984-12-05,14.0,14.62,14.0,14.62,6953,0.607897706940628,0.634818891105141,0.607897706940628,0.634818891105141,160128.914599619,0.0,1.0
1984-12-06,14.0,14.37,14.0,14.0,957,0.607897706940628,0.623963574909773,0.607897706940628,0.607897706940628,22039.8923158112,0.0,1.0
1984-12-07,14.25,14.25,13.75,14.0,790,0.618753023135996,0.618753023135996,0.59704239074526,0.607897706940628,18193.8505010354,0.0,1.0
1984-12-10,13.37,13.75,13.37,13.75,2774,0.5805423101283,0.59704239074526,0.5805423101283,0.59704239074526,63885.7484681925,0.0,1.0
1984-12-11,14.0,14.25,14.0,14.0,957,0.607897706940628,0.618753023135996,0.607897706940628,0.607897706940628,22039.8923158112,0.0,1.0
1984-12-12,13.75,14.25,13.75,14.0,1185,0.59704239074526,0.618753023135996,0.59704239074526,0.607897706940628,27290.775751553,0.0,1.0
1984-12-13,13.37,14.25,13.37,13.75,6400,0.5805423101283,0.618753023135996,0.5805423101283,0.59704239074526,147393.219248894,0.0,1.0
1984-12-14,13.37,14.25,13.37,13.37,1185,0.5805423101283,0.618753023135996,0.5805423101283,0.5805423101283,27290.775751553,0.0,1.0
1984-12-17,13.75,14.25,13.75,13.75,2142,0.59704239074526,0.618753023135996,0.59704239074526,0.59704239074526,49330.6680673642,0.0,1.0
1984-12-18,13.75,14.25,13.75,13.75,10781,0.59704239074526,0.618753023135996,0.59704239074526,0.59704239074526,248288.483862864,0.0,1.0
1984-12-19,14.25,14.37,14.25,14.25,11571,0.618753023135996,0.623963574909773,0.618753023135996,0.618753023135996,266482.334363899,0.0,1.0
1984-12-20,14.0,14.37,14.0,14.25,4556,0.607897706940628,0.623963574909773,0.607897706940628,0.618753023135996,104925.547952807,0.0,1.0
1984-12-21,14.37,14.37,14.0,14.0,10956,0.623963574909773,0.623963574909773,0.607897706940628,0.607897706940628,252318.767201701,0.0,1.0
1984-12-24,14.0,14.37,14.0,14.37,790,0.607897706940628,0.623963574909773,0.607897706940628,0.623963574909773,18193.8505010354,0.0,1.0
1984-12-26,15.0,15.0,15.0,15.0,6400,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,147393.219248894,0.0,1.0
1984-12-27,14.25,14.62,14.25,14.62,2660,0.618753023135996,0.634818891105141,0.618753023135996,0.634818891105141,61260.3067503217,0.0,1.0
1984-12-28,14.37,14.37,13.75,14.25,7190,0.623963574909773,0.623963574909773,0.59704239074526,0.618753023135996,165587.06974993,0.0,1.0
1984-12-31,14.0,14.37,14.0,14.37,8428,0.607897706940628,0.623963574909773,0.607897706940628,0.623963574909773,194098.445598388,0.0,1.0
1985-01-02,14.37,14.37,14.37,14.37,553,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,12735.6953507248,0.0,1.0
1985-01-03,14.37,14.37,14.37,14.37,8779,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,202182.042466569,0.0,1.0
1985-01-04,13.88,14.37,13.88,14.37,6567,0.602687155166851,0.623963574909773,0.602687155166851,0.623963574909773,151239.26106367,0.0,1.0
1985-01-07,14.25,14.25,14.25,14.25,1185,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,27290.7757515531,0.0,1.0
1985-01-08,13.88,14.25,13.88,14.25,1773,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,40832.5277700452,0.0,1.0
1985-01-09,13.88,14.25,13.88,13.88,5979,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,137697.509045178,0.0,1.0
1985-01-10,14.37,14.37,14.37,14.37,31184,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,718173.460790237,0.0,1.0
1985-01-11,14.25,14.37,14.25,14.37,1589,0.618753023135996,0.623963574909773,0.618753023135996,0.623963574909773,36594.9727166395,0.0,1.0
1985-01-14,14.75,14.75,14.75,14.75,18384,0.640463655526733,0.640463655526733,0.640463655526733,0.640463655526733,423387.022292449,0.0,1.0
1985-01-15,15.0,15.0,15.0,15.0,957,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,22039.8923158112,0.0,1.0
1985-01-16,14.75,15.0,14.75,15.0,4978,0.640463655526733,0.651318971722101,0.640463655526733,0.651318971722101,114644.288347031,0.0,1.0
1985-01-17,15.0,15.0,15.0,15.0,5584,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,128600.58379466,0.0,1.0
1985-01-18,14.75,15.0,14.75,15.0,369,0.640463655526733,0.651318971722101,0.640463655526733,0.651318971722101,8498.14029731906,0.0,1.0
1985-01-21,14.75,15.0,14.75,14.75,790,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,18193.8505010354,0.0,1.0
1985-01-22,14.75,15.0,14.75,14.75,6769,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,155891.359546213,0.0,1.0
1985-01-23,15.0,15.25,15.0,15.0,11747,0.651318971722101,0.66217428791747,0.651318971722101,0.651318971722101,270535.647893244,0.0,1.0
1985-01-24,16.0,16.0,16.0,16.0,15179,0.694740236503575,0.694740236503575,0.694740236503575,0.694740236503575,349575.261715463,0.0,1.0
1985-01-25,15.5,15.62,15.5,15.62,6567,0.673029604112838,0.678240155886615,0.673029604112838,0.678240155886615,151239.26106367,0.0,1.0
1985-01-28,15.62,16.0,15.62,15.62,30947,0.678240155886615,0.694740236503575,0.678240155886615,0.678240155886615,712715.305639926,0.0,1.0
1985-01-29,15.5,15.62,15.5,15.62,2660,0.673029604112838,0.678240155886615,0.673029604112838,0.678240155886615,61260.3067503217,0.0,1.0
1985-01-30,16.0,16.0,16.0,16.0,4161,0.694740236503575,0.694740236503575,0.694740236503575,0.694740236503575,95828.6227022888,0.0,1.0
1985-01-31,16.0,16.0,16.0,16.0,2379,0.694740236503575,0.694740236503575,0.694740236503575,0.694740236503575,54788.8232176749,0.0,1.0
1985-02-01,15.5,16.0,15.5,16.0,553,0.673029604112838,0.694740236503575,0.673029604112838,0.694740236503575,12735.6953507248,0.0,1.0
1985-02-04,16.0,16.0,16.0,16.0,4267,0.694740236503575,0.694740236503575,0.694740236503575,0.694740236503575,98269.8228960986,0.0,1.0
1985-02-05,17.13,17.13,16.25,16.25,23186,0.74380626570664,0.74380626570664,0.705595552698943,0.705595552698943,533977.997110134,0.0,1.0
1985-02-06,15.62,16.25,15.62,16.25,6953,0.678240155886615,0.705595552698943,0.678240155886615,0.705595552698943,160128.914599619,0.0,1.0
1985-02-07,15.62,16.0,15.62,15.62,790,0.678240155886615,0.694740236503575,0.678240155886615,0.678240155886615,18193.8505010354,0.0,1.0
1985-02-08,15.5,15.62,15.5,15.62,6163,0.673029604112838,0.678240155886615,0.673029604112838,0.678240155886615,141935.064098584,0.0,1.0
1985-02-11,15.0,15.62,15.0,15.5,14775,0.651318971722101,0.678240155886615,0.651318971722101,0.673029604112838,340271.064750377,0.0,1.0
1985-02-12,14.75,15.25,14.75,15.0,3635,0.640463655526733,0.66217428791747,0.640463655526733,0.651318971722101,83714.7424952704,0.0,1.0
1985-02-13,14.75,15.0,14.75,14.75,1589,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,36594.9727166395,0.0,1.0
1985-02-14,14.37,14.75,14.37,14.75,4793,0.623963574909773,0.640463655526733,0.623963574909773,0.640463655526733,110383.703103117,0.0,1.0
1985-02-15,14.37,14.37,14.25,14.37,790,0.623963574909773,0.623963574909773,0.618753023135996,0.623963574909773,18193.8505010354,0.0,1.0
1985-02-19,14.25,14.37,14.25,14.37,5171,0.618753023135996,0.623963574909773,0.618753023135996,0.623963574909773,119089.115115005,0.0,1.0
1985-02-20,13.88,14.25,13.88,14.25,19569,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,450677.798044002,0.0,1.0
1985-02-21,13.75,14.25,13.75,13.88,10386,0.59704239074526,0.618753023135996,0.59704239074526,0.602687155166851,239191.558612346,0.0,1.0
1985-02-22,12.63,13.75,12.12,13.75,26952,0.548410574190009,0.59704239074526,0.526265729151458,0.59704239074526,620709.694561906,0.0,1.0
1985-02-25,13.12,13.37,13.12,13.12,10833,0.569686993932931,0.5805423101283,0.569686993932931,0.569686993932931,249486.053769261,0.0,1.0
1985-02-26,14.0,14.25,14.0,14.0,30824,0.607897706940628,0.618753023135996,0.607897706940628,0.607897706940628,709882.592207487,0.0,1.0
1985-02-27,14.37,14.37,14.37,14.37,45985,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,1059043.31049381,0.0,1.0
1985-02-28,14.37,14.37,14.37,14.37,2660,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,61260.3067503216,0.0,1.0
1985-03-01,14.25,14.25,13.75,14.25,24371,0.618753023135996,0.618753023135996,0.59704239074526,0.618753023135996,561268.772861688,0.0,1.0
1985-03-04,13.37,14.25,13.37,14.25,13590,0.5805423101283,0.618753023135996,0.5805423101283,0.618753023135996,312980.288998824,0.0,1.0
1985-03-05,13.75,13.88,13.75,13.75,38769,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,892857.455790684,0.0,1.0
1985-03-06,13.75,13.88,13.75,13.75,8428,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,194098.445598387,0.0,1.0
1985-03-07,13.88,13.88,13.88,13.88,7585,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,174683.995000447,0.0,1.0
1985-03-08,13.88,13.88,13.75,13.88,8428,0.602687155166851,0.602687155166851,0.59704239074526,0.602687155166851,194098.445598388,0.0,1.0
1985-03-11,14.25,14.25,14.25,14.25,4381,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,100895.26461397,0.0,1.0
1985-03-12,13.88,14.25,13.88,14.25,2959,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,68146.3337121059,0.0,1.0
1985-03-13,13.88,14.25,13.88,13.88,17233,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,396879.273018155,0.0,1.0
1985-03-14,13.88,13.88,13.88,13.88,553,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,12735.6953507248,0.0,1.0
1985-03-15,13.75,14.25,13.75,13.88,11378,0.59704239074526,0.618753023135996,0.59704239074526,0.602687155166851,262037.507595925,0.0,1.0
1985-03-18,14.25,14.25,14.25,14.25,1589,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,36594.9727166395,0.0,1.0
1985-03-19,14.25,14.25,14.25,14.25,369,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,8498.14029731906,0.0,1.0
1985-03-20,13.88,14.25,13.88,14.25,7989,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,183988.191965534,0.0,1.0
1985-03-21,13.75,14.25,13.75,13.88,1185,0.59704239074526,0.618753023135996,0.59704239074526,0.602687155166851,27290.775751553,0.0,1.0
1985-03-22,13.88,14.25,13.88,13.88,3564,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,82079.598969228,0.0,1.0
1985-03-25,13.88,14.25,13.88,13.88,2379,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,54788.8232176749,0.0,1.0
1985-03-26,13.75,13.75,13.75,13.75,5979,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,137697.509045178,0.0,1.0
1985-03-27,13.75,13.88,13.75,13.75,3564,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,82079.5989692279,0.0,1.0
1985-03-28,14.25,14.25,14.25,14.25,430,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,9902.98191828508,0.0,1.0
1985-03-29,13.88,14.25,13.88,14.25,2379,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,54788.8232176749,0.0,1.0
1985-04-01,13.75,14.25,13.75,13.88,1589,0.59704239074526,0.618753023135996,0.59704239074526,0.602687155166851,36594.9727166395,0.0,1.0
1985-04-02,13.88,14.37,13.88,13.88,1352,0.602687155166851,0.623963574909773,0.602687155166851,0.602687155166851,31136.8175663289,0.0,1.0
1985-04-03,14.37,14.37,14.37,14.37,3986,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,91798.3393634519,0.0,1.0
1985-04-04,13.88,14.37,13.88,14.37,2379,0.602687155166851,0.623963574909773,0.602687155166851,0.623963574909773,54788.8232176749,0.0,1.0
1985-04-08,13.88,14.25,13.88,13.88,7357,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,169433.111564705,0.0,1.0
1985-04-09,14.37,14.37,14.37,14.37,9174,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,211278.967717087,0.0,1.0
1985-04-10,14.37,14.37,14.37,14.37,369,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,8498.14029731906,0.0,1.0
1985-04-11,13.88,14.37,13.88,14.37,369,0.602687155166851,0.623963574909773,0.602687155166851,0.623963574909773,8498.14029731906,0.0,1.0
1985-04-12,13.88,14.37,13.88,13.88,6953,0.602687155166851,0.623963574909773,0.602687155166851,0.602687155166851,160128.914599619,0.0,1.0
1985-04-15,14.37,14.37,14.37,14.37,2660,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,61260.3067503216,0.0,1.0
1985-04-16,14.37,14.37,14.37,14.37,2564,0.623963574909773,0.623963574909773,0.623963574909773,0.623963574909773,59049.4084615882,0.0,1.0
1985-04-17,13.88,14.0,13.88,14.0,369,0.602687155166851,0.607897706940628,0.602687155166851,0.607897706940628,8498.14029731906,0.0,1.0
1985-04-18,13.88,13.88,13.88,13.88,7752,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,178530.036815223,0.0,1.0
1985-04-19,13.75,13.88,13.75,13.88,790,0.59704239074526,0.602687155166851,0.59704239074526,0.602687155166851,18193.8505010354,0.0,1.0
1985-04-22,13.75,13.88,13.75,13.75,2379,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,54788.8232176748,0.0,1.0
1985-04-23,13.88,13.88,13.88,13.88,790,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,18193.8505010354,0.0,1.0
1985-04-24,13.75,13.75,13.75,13.75,11193,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,257776.922352011,0.0,1.0
1985-04-25,13.75,13.75,13.75,13.75,2774,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,63885.7484681925,0.0,1.0
1985-04-26,13.75,13.75,13.12,13.75,2142,0.59704239074526,0.59704239074526,0.569686993932931,0.59704239074526,49330.6680673642,0.0,1.0
1985-04-29,13.88,13.88,13.88,13.88,2774,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,63885.7484681926,0.0,1.0
1985-04-30,13.75,13.75,13.75,13.75,10035,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,231107.961744164,0.0,1.0
1985-05-01,13.75,13.75,13.75,13.75,3986,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,91798.3393634519,0.0,1.0
1985-05-02,12.88,13.37,12.88,13.37,4978,0.559265890385378,0.5805423101283,0.559265890385378,0.5805423101283,114644.28834703,0.0,1.0
1985-05-03,12.88,13.37,12.88,12.88,11747,0.559265890385378,0.5805423101283,0.559265890385378,0.559265890385378,270535.647893244,0.0,1.0
1985-05-06,12.88,13.37,12.88,12.88,29630,0.559265890385378,0.5805423101283,0.559265890385378,0.559265890385378,682384.544741364,0.0,1.0
1985-05-07,12.5,13.37,12.5,12.88,142038,0.542765809768418,0.5805423101283,0.542765809768418,0.559265890385378,3271162.19932413,0.0,1.0
1985-05-08,12.63,12.63,12.63,12.63,13230,0.548410574190009,0.548410574190009,0.548410574190009,0.548410574190009,304689.420416074,0.0,1.0
1985-05-09,12.63,12.88,12.63,12.63,1185,0.548410574190009,0.559265890385378,0.548410574190009,0.548410574190009,27290.7757515531,0.0,1.0
1985-05-10,12.63,12.63,12.5,12.63,10386,0.548410574190009,0.548410574190009,0.542765809768418,0.548410574190009,239191.558612346,0.0,1.0
1985-05-13,12.88,12.88,12.88,12.88,10667,0.559265890385378,0.559265890385378,0.559265890385378,0.559265890385378,245663.042144993,0.0,1.0
1985-05-14,12.5,12.88,12.5,12.88,7752,0.542765809768418,0.559265890385378,0.542765809768418,0.559265890385378,178530.036815223,0.0,1.0
1985-05-15,12.63,12.88,12.63,12.63,13353,0.548410574190009,0.559265890385378,0.548410574190009,0.548410574190009,307522.133848513,0.0,1.0
1985-05-16,12.5,12.5,12.5,12.5,3196,0.542765809768418,0.542765809768418,0.542765809768418,0.542765809768418,73604.4888624165,0.0,1.0
1985-05-17,12.63,12.88,12.5,12.5,1589,0.548410574190009,0.559265890385378,0.542765809768418,0.542765809768418,36594.9727166395,0.0,1.0
1985-05-20,12.88,12.88,12.88,12.88,5856,0.559265890385378,0.559265890385378,0.559265890385378,0.559265890385378,134864.795612738,0.0,1.0
1985-05-21,12.63,12.88,12.63,12.88,11193,0.548410574190009,0.559265890385378,0.548410574190009,0.559265890385378,257776.922352011,0.0,1.0
1985-05-22,12.63,12.88,12.63,12.63,1185,0.548410574190009,0.559265890385378,0.548410574190009,0.548410574190009,27290.7757515531,0.0,1.0
1985-05-23,12.63,12.88,12.63,12.63,1975,0.548410574190009,0.559265890385378,0.548410574190009,0.548410574190009,45484.6262525885,0.0,1.0
1985-05-24,12.12,12.63,12.12,12.63,11984,0.526265729151458,0.548410574190009,0.526265729151458,0.548410574190009,275993.803043554,0.0,1.0
1985-05-28,12.12,12.12,12.12,12.12,43747,0.526265729151458,0.526265729151458,0.526265729151458,0.526265729151458,1007501.74413771,0.0,1.0
1985-05-29,12.12,12.63,12.12,12.12,27189,0.526265729151458,0.548410574190009,0.526265729151458,0.526265729151458,626167.849712216,0.0,1.0
1985-05-30,12.12,12.63,12.12,12.12,5171,0.526265729151458,0.548410574190009,0.526265729151458,0.526265729151458,119089.115115005,0.0,1.0
1985-05-31,12.12,12.63,12.12,12.12,2959,0.526265729151458,0.548410574190009,0.526265729151458,0.526265729151458,68146.3337121059,0.0,1.0
1985-06-03,12.25,12.63,12.25,12.25,3196,0.531910493573049,0.548410574190009,0.531910493573049,0.531910493573049,73604.4888624166,0.0,1.0
1985-06-04,12.5,12.88,12.5,12.5,1352,0.542765809768418,0.559265890385378,0.542765809768418,0.542765809768418,31136.8175663289,0.0,1.0
1985-06-05,13.12,13.37,13.12,13.12,29164,0.569686993932931,0.5805423101283,0.569686993932931,0.569686993932931,671652.475964805,0.0,1.0
1985-06-06,12.88,13.12,12.88,13.12,7585,0.559265890385378,0.569686993932931,0.559265890385378,0.569686993932931,174683.995000447,0.0,1.0
1985-06-07,13.12,13.12,13.12,13.12,6567,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,151239.26106367,0.0,1.0
1985-06-10,12.63,12.88,12.63,12.88,5347,0.548410574190009,0.559265890385378,0.548410574190009,0.559265890385378,123142.42864435,0.0,1.0
1985-06-11,12.5,12.88,12.5,12.63,4381,0.542765809768418,0.559265890385378,0.542765809768418,0.548410574190009,100895.26461397,0.0,1.0
1985-06-12,12.5,12.5,12.5,12.5,167,0.542765809768418,0.542765809768418,0.542765809768418,0.542765809768418,3846.04181477583,0.0,1.0
1985-06-13,12.5,12.88,12.5,12.5,5584,0.542765809768418,0.559265890385378,0.542765809768418,0.542765809768418,128600.58379466,0.0,1.0
1985-06-14,12.88,12.88,12.88,12.88,11378,0.559265890385378,0.559265890385378,0.559265890385378,0.559265890385378,262037.507595925,0.0,1.0
1985-06-17,13.12,13.12,13.12,13.12,4381,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,100895.26461397,0.0,1.0
1985-06-18,13.12,13.12,13.12,13.12,1062,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,24458.0623191134,0.0,1.0
1985-06-19,12.88,13.12,12.88,13.12,1062,0.559265890385378,0.569686993932931,0.559265890385378,0.569686993932931,24458.0623191134,0.0,1.0
1985-06-20,13.12,13.37,13.12,13.12,15759,0.569686993932931,0.5805423101283,0.569686993932931,0.569686993932931,362932.772209894,0.0,1.0
1985-06-21,13.75,13.75,13.75,13.75,2564,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,59049.4084615882,0.0,1.0
1985-06-24,13.37,13.37,13.37,13.37,2379,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,54788.8232176748,0.0,1.0
1985-06-25,13.12,13.12,13.12,13.12,2564,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,59049.4084615883,0.0,1.0
1985-06-26,13.12,13.75,13.12,13.12,3635,0.569686993932931,0.59704239074526,0.569686993932931,0.569686993932931,83714.7424952704,0.0,1.0
1985-06-27,13.75,13.75,13.75,13.75,8173,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,188225.747018939,0.0,1.0
1985-06-28,13.88,14.25,13.88,13.88,11747,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,270535.647893244,0.0,1.0
1985-07-01,13.88,14.25,13.88,13.88,2959,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,68146.3337121059,0.0,1.0
1985-07-02,13.88,14.25,13.88,13.88,11624,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,267702.934460804,0.0,1.0
1985-07-03,14.25,14.25,14.25,14.25,8252,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,190045.132069043,0.0,1.0
1985-07-05,14.25,14.25,14.25,14.25,3564,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,82079.598969228,0.0,1.0
1985-07-08,13.88,14.25,13.88,14.25,1589,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,36594.9727166395,0.0,1.0
1985-07-09,13.75,14.0,13.75,13.88,1589,0.59704239074526,0.607897706940628,0.59704239074526,0.602687155166851,36594.9727166395,0.0,1.0
1985-07-10,13.88,13.88,13.88,13.88,3986,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,91798.3393634519,0.0,1.0
1985-07-11,13.75,13.75,13.75,13.75,1185,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,27290.775751553,0.0,1.0
1985-07-12,12.88,13.75,12.88,13.75,2774,0.559265890385378,0.59704239074526,0.559265890385378,0.59704239074526,63885.7484681925,0.0,1.0
1985-07-15,13.12,13.12,13.12,13.12,1773,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,40832.5277700452,0.0,1.0
1985-07-16,13.75,13.88,13.75,13.75,56424,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,1299455.46920306,0.0,1.0
1985-07-17,13.88,14.25,13.88,13.88,59452,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,1369190.8860602,0.0,1.0
1985-07-18,13.88,14.25,13.88,13.88,100030,0.602687155166851,0.618753023135996,0.602687155166851,0.602687155166851,2303709.9564792,0.0,1.0
1985-07-19,14.25,14.25,14.25,14.25,25609,0.618753023135996,0.618753023135996,0.618753023135996,0.618753023135996,589780.148710146,0.0,1.0
1985-07-22,13.75,14.25,13.75,14.25,187189,0.59704239074526,0.618753023135996,0.59704239074526,0.618753023135996,4310998.33093457,0.0,1.0
1985-07-23,13.75,14.25,13.75,13.75,4161,0.59704239074526,0.618753023135996,0.59704239074526,0.59704239074526,95828.6227022888,0.0,1.0
1985-07-24,13.75,13.75,13.75,13.75,167,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,3846.04181477583,0.0,1.0
1985-07-25,14.0,14.0,14.0,14.0,32369,0.607897706940628,0.607897706940628,0.607897706940628,0.607897706940628,745464.23654179,0.0,1.0
1985-07-26,13.88,13.88,13.88,13.88,4381,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,100895.26461397,0.0,1.0
1985-07-29,13.12,13.88,13.12,13.88,7462,0.569686993932931,0.602687155166851,0.569686993932931,0.602687155166851,171851.281568008,0.0,1.0
1985-07-30,12.63,13.12,12.63,13.12,10956,0.548410574190009,0.569686993932931,0.548410574190009,0.569686993932931,252318.767201701,0.0,1.0
1985-07-31,13.12,13.12,13.12,13.12,1352,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,31136.8175663289,0.0,1.0
1985-08-01,13.37,13.37,13.37,13.37,6567,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,151239.26106367,0.0,1.0
1985-08-02,12.63,13.37,12.63,13.37,1589,0.548410574190009,0.5805423101283,0.548410574190009,0.5805423101283,36594.9727166395,0.0,1.0
1985-08-05,12.63,13.37,12.63,12.63,1975,0.548410574190009,0.5805423101283,0.548410574190009,0.548410574190009,45484.6262525885,0.0,1.0
1985-08-06,13.37,13.37,13.37,13.37,553,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,12735.6953507248,0.0,1.0
1985-08-07,13.75,13.75,13.75,13.75,790,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,18193.8505010354,0.0,1.0
1985-08-08,12.88,13.75,12.88,13.75,3196,0.559265890385378,0.59704239074526,0.559265890385378,0.59704239074526,73604.4888624165,0.0,1.0
1985-08-09,13.37,13.37,13.37,13.37,8173,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,188225.747018939,0.0,1.0
1985-08-12,12.88,12.88,12.88,12.88,430,0.559265890385378,0.559265890385378,0.559265890385378,0.559265890385378,9902.98191828507,0.0,1.0
1985-08-13,12.88,13.37,12.88,12.88,6163,0.559265890385378,0.5805423101283,0.559265890385378,0.559265890385378,141935.064098584,0.0,1.0
1985-08-14,12.88,13.37,12.88,12.88,5171,0.559265890385378,0.5805423101283,0.559265890385378,0.559265890385378,119089.115115005,0.0,1.0
1985-08-15,13.37,13.37,13.37,13.37,1589,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,36594.9727166395,0.0,1.0
1985-08-16,13.37,13.37,13.37,13.37,19753,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,454915.353097407,0.0,1.0
1985-08-19,13.12,13.37,13.12,13.37,369,0.569686993932931,0.5805423101283,0.569686993932931,0.5805423101283,8498.14029731906,0.0,1.0
1985-08-20,13.37,13.75,13.37,13.37,8779,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,202182.042466569,0.0,1.0
1985-08-21,13.37,13.75,13.37,13.37,1852,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,42651.9128201487,0.0,1.0
1985-08-22,13.37,13.75,13.37,13.37,1589,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,36594.9727166395,0.0,1.0
1985-08-23,13.37,13.75,13.37,13.37,4161,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,95828.6227022888,0.0,1.0
1985-08-26,13.37,13.75,13.37,13.37,4267,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,98269.8228960986,0.0,1.0
1985-08-27,13.75,13.75,13.75,13.75,2379,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,54788.8232176748,0.0,1.0
1985-08-28,13.37,13.75,13.37,13.75,369,0.5805423101283,0.59704239074526,0.5805423101283,0.59704239074526,8498.14029731905,0.0,1.0
1985-08-29,13.37,13.75,13.37,13.37,4978,0.5805423101283,0.59704239074526,0.5805423101283,0.5805423101283,114644.28834703,0.0,1.0
1985-08-30,13.75,13.75,13.75,13.75,2959,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,68146.3337121059,0.0,1.0
1985-09-03,13.37,13.37,13.37,13.37,10667,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,245663.042144993,0.0,1.0
1985-09-04,13.75,13.75,13.75,13.75,369,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,8498.14029731905,0.0,1.0
1985-09-05,13.37,13.37,13.37,13.37,369,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,8498.14029731905,0.0,1.0
1985-09-06,13.37,13.37,13.37,13.37,1975,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,45484.6262525884,0.0,1.0
1985-09-09,13.88,13.88,13.88,13.88,167,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,3846.04181477583,0.0,1.0
1985-09-10,13.37,13.5,13.37,13.5,90153,0.5805423101283,0.586187074549891,0.5805423101283,0.586187074549891,2076240.76483524,0.0,1.0
1985-09-11,13.12,13.37,13.12,13.37,430,0.569686993932931,0.5805423101283,0.569686993932931,0.5805423101283,9902.98191828508,0.0,1.0
1985-09-12,12.88,13.37,12.88,13.12,4161,0.559265890385378,0.5805423101283,0.559265890385378,0.569686993932931,95828.6227022888,0.0,1.0
1985-09-13,12.12,13.12,12.12,12.88,3986,0.526265729151458,0.569686993932931,0.526265729151458,0.559265890385378,91798.3393634519,0.0,1.0
1985-09-16,11.38,12.5,11.38,12.12,7989,0.494133993213168,0.542765809768418,0.494133993213168,0.526265729151458,183988.191965534,0.0,1.0
1985-09-17,10.13,11.63,10.13,11.38,11747,0.439857412236326,0.504989309408536,0.439857412236326,0.494133993213168,270535.647893244,0.0,1.0
1985-09-18,10.38,10.62,10.38,10.38,11378,0.450712728431694,0.461133831979248,0.450712728431694,0.450712728431694,262037.507595925,0.0,1.0
1985-09-19,11.38,11.38,11.38,11.38,4978,0.494133993213168,0.494133993213168,0.494133993213168,0.494133993213168,114644.28834703,0.0,1.0
1985-09-20,11.87,11.87,11.87,11.87,4793,0.51541041295609,0.51541041295609,0.51541041295609,0.51541041295609,110383.703103117,0.0,1.0
1985-09-23,11.87,11.87,11.87,11.87,2379,0.51541041295609,0.51541041295609,0.51541041295609,0.51541041295609,54788.8232176748,0.0,1.0
1985-09-24,11.25,11.63,11.25,11.63,369,0.488489228791576,0.504989309408536,0.488489228791576,0.504989309408536,8498.14029731906,0.0,1.0
1985-09-25,11.63,11.63,11.63,11.63,790,0.504989309408536,0.504989309408536,0.504989309408536,0.504989309408536,18193.8505010354,0.0,1.0
1985-09-26,11.25,11.25,11.25,11.25,167,0.488489228791576,0.488489228791576,0.488489228791576,0.488489228791576,3846.04181477583,0.0,1.0
1985-09-30,11.25,11.63,11.25,11.25,553,0.488489228791576,0.504989309408536,0.488489228791576,0.488489228791576,12735.6953507248,0.0,1.0
1985-10-01,11.38,11.63,11.38,11.38,151186,0.494133993213168,0.504989309408536,0.494133993213168,0.494133993213168,3481842.38208802,0.0,1.0
1985-10-02,11.63,11.63,11.63,11.63,369,0.504989309408536,0.504989309408536,0.504989309408536,0.504989309408536,8498.14029731905,0.0,1.0
1985-10-03,11.25,11.38,11.25,11.38,12967,0.488489228791576,0.494133993213168,0.488489228791576,0.494133993213168,298632.480312564,0.0,1.0
1985-10-04,10.62,11.0,10.62,11.0,6163,0.461133831979248,0.477633912596208,0.461133831979248,0.477633912596208,141935.064098583,0.0,1.0
1985-10-07,11.63,11.63,11.63,11.63,369,0.504989309408536,0.504989309408536,0.504989309408536,0.504989309408536,8498.14029731905,0.0,1.0
1985-10-08,10.62,11.0,10.62,11.0,430,0.461133831979248,0.477633912596208,0.461133831979248,0.477633912596208,9902.98191828507,0.0,1.0
1985-10-09,11.63,11.63,11.63,11.63,369,0.504989309408536,0.504989309408536,0.504989309408536,0.504989309408536,8498.14029731905,0.0,1.0
1985-10-10,11.38,11.63,11.38,11.63,790,0.494133993213168,0.504989309408536,0.494133993213168,0.504989309408536,18193.8505010354,0.0,1.0
1985-10-11,11.0,11.38,11.0,11.38,790,0.477633912596208,0.494133993213168,0.477633912596208,0.494133993213168,18193.8505010354,0.0,1.0
1985-10-14,11.38,11.38,11.38,11.38,167,0.494133993213168,0.494133993213168,0.494133993213168,0.494133993213168,3846.04181477583,0.0,1.0
1985-10-15,10.62,11.38,10.62,11.38,17356,0.461133831979248,0.494133993213168,0.461133831979248,0.494133993213168,399711.986450595,0.0,1.0
1985-10-16,11.38,11.63,11.38,11.38,67749,0.494133993213168,0.504989309408536,0.494133993213168,0.494133993213168,1560272.37670208,0.0,1.0
1985-10-17,11.0,11.63,11.0,11.38,5584,0.477633912596208,0.504989309408536,0.477633912596208,0.494133993213168,128600.58379466,0.0,1.0
1985-10-18,11.0,11.63,11.0,11.0,430,0.477633912596208,0.504989309408536,0.477633912596208,0.477633912596208,9902.98191828507,0.0,1.0
1985-10-21,11.63,11.87,11.63,11.63,167,0.504989309408536,0.51541041295609,0.504989309408536,0.504989309408536,3846.04181477583,0.0,1.0
1985-10-22,11.0,11.63,11.0,11.63,2379,0.477633912596208,0.504989309408536,0.477633912596208,0.504989309408536,54788.8232176748,0.0,1.0
1985-10-23,11.25,11.63,11.25,11.25,6830,0.488489228791576,0.504989309408536,0.488489228791576,0.488489228791576,157296.201167179,0.0,1.0
1985-10-24,11.25,11.63,11.25,11.25,790,0.488489228791576,0.504989309408536,0.488489228791576,0.488489228791576,18193.8505010354,0.0,1.0
1985-10-25,11.25,11.63,11.25,11.25,1589,0.488489228791576,0.504989309408536,0.488489228791576,0.488489228791576,36594.9727166395,0.0,1.0
1985-10-28,11.25,11.25,11.25,11.25,1185,0.488489228791576,0.488489228791576,0.488489228791576,0.488489228791576,27290.7757515531,0.0,1.0
1985-10-29,11.38,11.38,11.38,11.38,3564,0.494133993213168,0.494133993213168,0.494133993213168,0.494133993213168,82079.5989692279,0.0,1.0
1985-10-30,11.38,11.87,11.38,11.38,1185,0.494133993213168,0.51541041295609,0.494133993213168,0.494133993213168,27290.775751553,0.0,1.0
1985-10-31,11.87,11.87,11.87,11.87,2660,0.51541041295609,0.51541041295609,0.51541041295609,0.51541041295609,61260.3067503216,0.0,1.0
1985-11-01,11.87,11.87,11.87,11.87,2774,0.51541041295609,0.51541041295609,0.51541041295609,0.51541041295609,63885.7484681925,0.0,1.0
1985-11-04,11.63,11.63,11.63,11.63,4381,0.504989309408536,0.504989309408536,0.504989309408536,0.504989309408536,100895.26461397,0.0,1.0
1985-11-05,11.25,11.63,11.25,11.63,1852,0.488489228791576,0.504989309408536,0.488489228791576,0.504989309408536,42651.9128201488,0.0,1.0
1985-11-06,11.25,11.63,11.25,11.25,790,0.488489228791576,0.504989309408536,0.488489228791576,0.488489228791576,18193.8505010354,0.0,1.0
1985-11-07,12.12,12.12,12.12,12.12,12168,0.526265729151458,0.526265729151458,0.526265729151458,0.526265729151458,280231.35809696,0.0,1.0
1985-11-08,13.12,13.12,13.12,13.12,19990,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,460373.508247718,0.0,1.0
1985-11-11,12.88,13.12,12.88,13.12,2959,0.559265890385378,0.569686993932931,0.559265890385378,0.569686993932931,68146.3337121059,0.0,1.0
1985-11-12,12.63,13.37,12.63,12.88,8252,0.548410574190009,0.5805423101283,0.548410574190009,0.559265890385378,190045.132069043,0.0,1.0
1985-11-13,13.12,13.12,13.12,13.12,22396,0.569686993932931,0.569686993932931,0.569686993932931,0.569686993932931,515784.146609099,0.0,1.0
1985-11-14,12.88,13.37,12.88,13.12,15179,0.559265890385378,0.5805423101283,0.559265890385378,0.569686993932931,349575.261715463,0.0,1.0
1985-11-15,13.75,13.75,13.75,13.75,9596,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,220997.708111311,0.0,1.0
1985-11-18,13.75,13.75,13.75,13.75,1352,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,31136.8175663289,0.0,1.0
1985-11-19,13.75,13.88,13.75,13.75,5171,0.59704239074526,0.602687155166851,0.59704239074526,0.59704239074526,119089.115115005,0.0,1.0
1985-11-20,13.88,13.88,13.88,13.88,9174,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,211278.967717087,0.0,1.0
1985-11-21,12.88,13.88,12.88,13.88,144549,0.559265890385378,0.602687155166851,0.559265890385378,0.602687155166851,3328991.00768881,0.0,1.0
1985-11-22,12.88,13.37,12.88,12.88,1352,0.559265890385378,0.5805423101283,0.559265890385378,0.559265890385378,31136.8175663289,0.0,1.0
1985-11-25,12.63,13.37,12.63,12.88,5347,0.548410574190009,0.5805423101283,0.548410574190009,0.559265890385378,123142.42864435,0.0,1.0
1985-11-26,12.5,13.12,12.5,12.63,1975,0.542765809768418,0.569686993932931,0.542765809768418,0.548410574190009,45484.6262525884,0.0,1.0
1985-11-27,12.88,13.12,12.12,12.5,7752,0.559265890385378,0.569686993932931,0.526265729151458,0.542765809768418,178530.036815223,0.0,1.0
1985-11-29,12.5,12.5,12.5,12.5,167,0.542765809768418,0.542765809768418,0.542765809768418,0.542765809768418,3846.04181477583,0.0,1.0
1985-12-02,12.88,12.88,12.5,12.5,17233,0.559265890385378,0.559265890385378,0.542765809768418,0.542765809768418,396879.273018155,0.0,1.0
1985-12-03,12.88,13.37,12.5,12.88,4978,0.559265890385378,0.5805423101283,0.542765809768418,0.559265890385378,114644.28834703,0.0,1.0
1985-12-04,13.88,14.37,13.37,13.37,9174,0.602687155166851,0.623963574909773,0.5805423101283,0.5805423101283,211278.967717087,0.0,1.0
1985-12-05,13.88,14.75,13.88,13.88,15223,0.602687155166851,0.640463655526733,0.602687155166851,0.602687155166851,350588.590097799,0.0,1.0
1985-12-06,14.25,14.25,13.75,13.88,10149,0.618753023135996,0.618753023135996,0.59704239074526,0.602687155166851,233733.403462036,0.0,1.0
1985-12-09,14.25,14.37,13.88,14.25,12800,0.618753023135996,0.623963574909773,0.602687155166851,0.618753023135996,294786.438497789,0.0,1.0
1985-12-10,14.37,14.37,13.88,14.25,3986,0.623963574909773,0.623963574909773,0.602687155166851,0.618753023135996,91798.3393634519,0.0,1.0
1985-12-11,14.25,14.37,14.25,14.37,1975,0.618753023135996,0.623963574909773,0.618753023135996,0.623963574909773,45484.6262525885,0.0,1.0
1985-12-12,13.75,14.37,13.75,14.25,20789,0.59704239074526,0.623963574909773,0.59704239074526,0.618753023135996,478774.630463322,0.0,1.0
1985-12-13,14.25,14.25,13.37,13.75,7989,0.618753023135996,0.618753023135996,0.5805423101283,0.59704239074526,183988.191965534,0.0,1.0
1985-12-16,14.25,14.37,13.75,14.25,7190,0.618753023135996,0.623963574909773,0.59704239074526,0.618753023135996,165587.06974993,0.0,1.0
1985-12-17,14.25,14.37,13.88,14.25,52438,0.618753023135996,0.623963574909773,0.602687155166851,0.618753023135996,1207657.12983961,0.0,1.0
1985-12-18,14.25,14.37,13.88,14.25,2379,0.618753023135996,0.623963574909773,0.602687155166851,0.618753023135996,54788.8232176749,0.0,1.0
1985-12-19,14.37,14.37,14.25,14.25,2379,0.623963574909773,0.623963574909773,0.618753023135996,0.618753023135996,54788.8232176749,0.0,1.0
1985-12-20,14.25,14.37,14.25,14.37,10386,0.618753023135996,0.623963574909773,0.618753023135996,0.623963574909773,239191.558612346,0.0,1.0
1985-12-23,14.25,14.37,13.88,14.25,16961,0.618753023135996,0.623963574909773,0.602687155166851,0.618753023135996,390615.061200077,0.0,1.0
1985-12-24,13.88,14.25,13.88,14.25,1975,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,45484.6262525885,0.0,1.0
1985-12-26,13.88,13.88,13.88,13.88,430,0.602687155166851,0.602687155166851,0.602687155166851,0.602687155166851,9902.98191828508,0.0,1.0
1985-12-27,14.25,14.25,13.88,13.88,4793,0.618753023135996,0.618753023135996,0.602687155166851,0.602687155166851,110383.703103117,0.0,1.0
1985-12-30,13.88,14.25,13.88,14.25,4793,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,110383.703103117,0.0,1.0
1985-12-31,14.25,14.25,13.88,13.88,4556,0.618753023135996,0.618753023135996,0.602687155166851,0.602687155166851,104925.547952807,0.0,1.0
1986-01-02,13.88,14.25,13.88,14.25,4267,0.602687155166851,0.618753023135996,0.602687155166851,0.618753023135996,98269.8228960987,0.0,1.0
1986-01-03,13.37,14.25,13.37,13.88,1852,0.5805423101283,0.618753023135996,0.5805423101283,0.602687155166851,42651.9128201487,0.0,1.0
1986-01-06,13.88,13.88,13.37,13.37,4433,0.602687155166851,0.602687155166851,0.5805423101283,0.5805423101283,102092.834520367,0.0,1.0
1986-01-07,13.12,13.75,13.12,13.75,13169,0.569686993932931,0.59704239074526,0.569686993932931,0.59704239074526,303284.578795108,0.0,1.0
1986-01-08,13.75,13.75,13.12,13.12,8542,0.59704239074526,0.59704239074526,0.569686993932931,0.569686993932931,196723.887316258,0.0,1.0
1986-01-09,14.25,14.25,13.37,13.75,12168,0.618753023135996,0.618753023135996,0.5805423101283,0.59704239074526,280231.35809696,0.0,1.0
1986-01-10,13.37,14.25,13.37,14.25,369,0.5805423101283,0.618753023135996,0.5805423101283,0.618753023135996,8498.14029731905,0.0,1.0
1986-01-13,13.37,14.25,13.37,13.37,167,0.5805423101283,0.618753023135996,0.5805423101283,0.5805423101283,3846.04181477583,0.0,1.0
1986-01-14,13.88,14.25,13.37,13.37,2660,0.602687155166851,0.618753023135996,0.5805423101283,0.5805423101283,61260.3067503217,0.0,1.0
1986-01-15,13.37,13.37,13.37,13.37,167,0.5805423101283,0.5805423101283,0.5805423101283,0.5805423101283,3846.04181477583,0.0,1.0
1986-01-16,13.75,14.25,13.75,13.75,1589,0.59704239074526,0.618753023135996,0.59704239074526,0.59704239074526,36594.9727166395,0.0,1.0
1986-01-17,13.88,14.25,13.75,13.75,1185,0.602687155166851,0.618753023135996,0.59704239074526,0.59704239074526,27290.7757515531,0.0,1.0
1986-01-20,13.75,13.75,13.75,13.75,369,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,8498.14029731905,0.0,1.0
1986-01-21,13.75,13.75,13.75,13.75,430,0.59704239074526,0.59704239074526,0.59704239074526,0.59704239074526,9902.98191828507,0.0,1.0
1986-01-22,13.75,14.25,13.75,13.75,4793,0.59704239074526,0.618753023135996,0.59704239074526,0.59704239074526,110383.703103117,0.0,1.0
1986-01-23,13.88,14.25,13.75,13.75,3371,0.602687155166851,0.618753023135996,0.59704239074526,0.59704239074526,77634.7722012535,0.0,1.0
1986-01-24,13.88,14.25,13.75,13.88,94657,0.602687155166851,0.618753023135996,0.59704239074526,0.602687155166851,2179968.74288165,0.0,1.0
1986-01-27,13.88,14.37,13.88,13.88,98660,0.602687155166851,0.623963574909773,0.602687155166851,0.602687155166851,2272158.59548374,0.0,1.0
1986-01-28,13.88,14.37,13.88,13.88,9174,0.602687155166851,0.623963574909773,0.602687155166851,0.602687155166851,211278.967717087,0.0,1.0
1986-01-29,15.0,15.0,13.88,13.88,48364,0.651318971722101,0.651318971722101,0.602687155166851,0.602687155166851,1113832.13371149,0.0,1.0
1986-01-30,14.37,15.0,14.37,15.0,4978,0.623963574909773,0.651318971722101,0.623963574909773,0.651318971722101,114644.288347031,0.0,1.0
1986-01-31,14.37,15.0,14.37,14.37,1852,0.623963574909773,0.651318971722101,0.623963574909773,0.623963574909773,42651.9128201488,0.0,1.0
1986-02-03,14.37,15.0,14.37,14.37,18840,0.623963574909773,0.651318971722101,0.623963574909773,0.623963574909773,433888.789163932,0.0,1.0
1986-02-04,14.37,15.0,14.37,14.37,7462,0.623963574909773,0.651318971722101,0.623963574909773,0.623963574909773,171851.281568008,0.0,1.0
1986-02-05,15.0,15.0,14.37,14.37,3564,0.651318971722101,0.651318971722101,0.623963574909773,0.623963574909773,82079.598969228,0.0,1.0
1986-02-06,15.0,15.25,14.75,15.0,7190,0.651318971722101,0.66217428791747,0.640463655526733,0.651318971722101,165587.06974993,0.0,1.0
1986-02-07,15.0,15.0,14.75,15.0,5347,0.651318971722101,0.651318971722101,0.640463655526733,0.651318971722101,123142.42864435,0.0,1.0
1986-02-10,15.0,15.0,14.75,15.0,2379,0.651318971722101,0.651318971722101,0.640463655526733,0.651318971722101,54788.8232176749,0.0,1.0
1986-02-11,15.0,15.0,14.75,15.0,1975,0.651318971722101,0.651318971722101,0.640463655526733,0.651318971722101,45484.6262525885,0.0,1.0
1986-02-12,14.75,15.0,14.75,15.0,1589,0.640463655526733,0.651318971722101,0.640463655526733,0.651318971722101,36594.9727166395,0.0,1.0
1986-02-13,14.75,15.0,14.37,14.75,553,0.640463655526733,0.651318971722101,0.623963574909773,0.640463655526733,12735.6953507248,0.0,1.0
1986-02-14,14.75,15.0,14.75,14.75,5347,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,123142.42864435,0.0,1.0
1986-02-18,14.37,15.0,14.37,14.75,16549,0.623963574909773,0.651318971722101,0.623963574909773,0.640463655526733,381126.62271093,0.0,1.0
1986-02-19,14.37,15.25,14.37,14.37,9174,0.623963574909773,0.66217428791747,0.623963574909773,0.623963574909773,211278.967717087,0.0,1.0
1986-02-20,14.37,15.0,14.37,14.37,7752,0.623963574909773,0.651318971722101,0.623963574909773,0.623963574909773,178530.036815223,0.0,1.0
1986-02-21,14.75,15.0,14.75,14.75,10149,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,233733.403462035,0.0,1.0
1986-02-24,14.75,14.75,14.75,14.75,369,0.640463655526733,0.640463655526733,0.640463655526733,0.640463655526733,8498.14029731906,0.0,1.0
1986-02-25,14.75,15.0,14.75,14.75,3371,0.640463655526733,0.651318971722101,0.640463655526733,0.640463655526733,77634.7722012535,0.0,1.0
1986-02-26,15.0,15.0,14.75,14.75,8779,0.651318971722101,0.651318971722101,0.640463655526733,0.640463655526733,202182.042466569,0.0,1.0
1986-02-27,15.0,15.0,14.75,15.0,18568,0.651318971722101,0.651318971722101,0.640463655526733,0.651318971722101,427624.577345854,0.0,1.0
1986-02-28,15.0,15.0,15.0,15.0,7585,0.651318971722101,0.651318971722101,0.651318971722101,0.651318971722101,174683.995000447,0.0,1.0
1986-03-03,15.25,15.25,15.0,15.0,6769,0.66217428791747,0.66217428791747,0.651318971722101,0.651318971722101,155891.359546213,0.0,1.0
1986-03-04,15.0,15.25,15.0,15.25,33773,0.651318971722101,0.66217428791747,0.651318971722101,0.66217428791747,777798.624014517,0.0,1.0
1986-03-05,15.25,15.25,15.0,15.0,5979,0.66217428791747,0.66217428791747,0.651318971722101,0.651318971722101,137697.509045178,0.0,1.0
1986-03-06,15.62,15.62,15.0,15.25,24371,0.678240155886615,0.678240155886615,0.651318971722101,0.66217428791747,561268.772861687,0.0,1.0
1986-03-07,16.5,16.5,15.62,15.62,30420,0.716450868894312,0.716450868894312,0.678240155886615,0.678240155886615,700578.3952424,0.0,1.0
1986-03-10,16.25,16.75,16.0,16.5,3749,0.705595552698943,0.72730618508968,0.694740236503575,0.716450868894312,86340.1842131413,0.0,1.0
1986-03-11,16.87,16.87,16.0,16.25,11378,0.732516736863457,0.732516736863457,0.694740236503575,0.705595552698943,262037.507595925,0.0,1.0
1986-03-12,17.13,17.5,16.75,16.87,12563,0.74380626570664,0.759872133675785,0.72730618508968,0.732516736863457,289328.283347478,0.0,1.0
1986-03-13,16.87,17.5,16.75,17.13,8779,0.732516736863457,0.759872133675785,0.72730618508968,0.74380626570664,202182.042466569,0.0,1.0
1986-03-14,17.13,17.5,16.87,16.87,15996,0.74380626570664,0.759872133675785,0.732516736863457,0.732516736863457,368390.927360205,0.0,1.0
1986-03-17,16.87,17.5,16.87,17.13,4161,0.732516736863457,0.759872133675785,0.732516736863457,0.74380626570664,95828.6227022888,0.0,1.0
1986-03-18,17.13,17.5,16.87,16.87,17778,0.74380626570664,0.759872133675785,0.732516736863457,0.732516736863457,409430.726844819,0.0,1.0
1986-03-19,16.87,17.5,16.87,17.13,3635,0.732516736863457,0.759872133675785,0.732516736863457,0.74380626570664,83714.7424952703,0.0,1.0
1986-03-20,17.5,17.5,16.87,16.87,22764,0.759872133675785,0.759872133675785,0.732516736863457,0.732516736863457,524259.256715911,0.0,1.0
1986-03-21,17.75,17.75,17.13,17.5,3196,0.770727449871153,0.770727449871153,0.74380626570664,0.759872133675785,73604.4888624166,0.0,1.0
1986-03-24,17.75,17.75,17.13,17.75,9964,0.770727449871153,0.770727449871153,0.74380626570664,0.770727449871153,229472.818218122,0.0,1.0
1986-03-25,18.12,18.38,17.13,17.75,20438,0.786793317840298,0.798082846683482,0.74380626570664,0.770727449871153,470691.033595141,0.0,1.0
1986-03-26,18.12,18.38,18.12,18.12,8542,0.786793317840298,0.798082846683482,0.786793317840298,0.786793317840298,196723.887316259,0.0,1.0
1986-03-27,18.12,18.75,18.12,18.12,4381,0.786793317840298,0.814148714652627,0.786793317840298,0.786793317840298,100895.26461397,0.0,1.0
1986-03-31,18.75,18.75,18.12,18.12,28260,0.814148714652627,0.814148714652627,0.786793317840298,0.786793317840298,650833.183745898,0.0,1.0
1986-04-01,18.12,18.75,18.12,18.75,28023,0.786793317840298,0.814148714652627,0.786793317840298,0.814148714652627,645375.028595588,0.0,1.0
1986-04-02,18.12,18.75,18.12,18.12,8964,0.786793317840298,0.814148714652627,0.786793317840298,0.786793317840298,206442.627710483,0.0,1.0
1986-04-03,18.12,18.12,18.12,18.12,1589,0.786793317840298,0.786793317840298,0.786793317840298,0.786793317840298,36594.9727166395,0.0,1.0
1986-04-04,18.12,18.38,18.12,18.12,31456,0.786793317840298,0.798082846683482,0.786793317840298,0.786793317840298,724437.672608315,0.0,1.0
1986-04-07,18.75,18.75,18.12,18.12,2379,0.814148714652627,0.814148714652627,0.786793317840298,0.786793317840298,54788.8232176749,0.0,1.0
1986-04-08,19.0,19.37,18.38,18.75,29235,0.825004030847995,0.84106989881714,0.798082846683482,0.814148714652627,673287.619490847,0.0,1.0
1986-04-09,19.88,20.25,18.75,19.0,27575,0.863214743855692,0.879280611824837,0.814148714652627,0.825004030847995,635057.503248165,0.0,1.0
1986-04-10,20.25,20.25,19.63,19.88,21342,0.879280611824837,0.879280611824837,0.852359427660323,0.863214743855692,491510.325814047,0.0,1.0
1986-04-11,20.25,20.5,19.63,20.25,18963,0.879280611824837,0.890135928020205,0.852359427660323,0.879280611824837,436721.502596372,0.0,1.0
1986-04-14,20.5,20.62,20.25,20.25,24968,0.890135928020205,0.895346479793982,0.879280611824837,0.879280611824837,575017.796594749,0.0,1.0
1986-04-15,21.13,21.13,20.25,20.5,21623,0.917491324832533,0.917491324832533,0.879280611824837,0.890135928020205,497981.809346694,0.0,1.0
1986-04-16,21.5,21.5,20.62,21.13,16961,0.933557192801679,0.933557192801679,0.895346479793982,0.917491324832533,390615.061200077,0.0,1.0
1986-04-17,21.5,22.25,21.13,21.5,33773,0.933557192801679,0.966123141387784,0.917491324832533,0.933557192801679,777798.624014516,0.0,1.0
1986-04-18,21.75,22.25,21.5,21.5,35371,0.944412508997047,0.966123141387784,0.933557192801679,0.933557192801679,814600.868445724,0.0,1.0
1986-04-21,22.25,22.37,21.5,21.75,75035,0.966123141387784,0.971333693161561,0.933557192801679,0.944412508997047,1728070.34474075,0.0,1.0
1986-04-22,22.13,22.37,22.13,22.25,29867,0.960912589614007,0.971333693161561,0.960912589614007,0.966123141387784,687842.699891675,0.0,1.0
1986-04-23,21.13,22.37,20.5,22.13,37979,0.917491324832533,0.971333693161561,0.890135928020205,0.960912589614007,874663.605289649,0.0,1.0
1986-04-24,21.13,21.75,20.62,21.13,10035,0.917491324832533,0.944412508997047,0.895346479793982,0.917491324832533,231107.961744165,0.0,1.0
1986-04-25,21.13,21.75,21.13,21.13,1062,0.917491324832533,0.944412508997047,0.917491324832533,0.917491324832533,24458.0623191134,0.0,1.0
1986-04-28,21.13,21.13,20.62,21.13,4793,0.917491324832533,0.917491324832533,0.895346479793982,0.917491324832533,110383.703103117,0.0,1.0
1986-04-29,20.25,21.13,20.25,21.13,9174,0.879280611824837,0.917491324832533,0.879280611824837,0.917491324832533,211278.967717087,0.0,1.0
1986-04-30,20.25,20.62,19.37,20.25,29761,0.879280611824837,0.895346479793982,0.84106989881714,0.879280611824837,685401.499697865,0.0,1.0
1986-05-01,19.63,20.5,19.63,20.25,8375,0.852359427660323,0.890135928020205,0.852359427660323,0.879280611824837,192877.845501483,0.0,1.0
1986-05-02,20.25,20.5,19.63,19.63,8375,0.879280611824837,0.890135928020205,0.852359427660323,0.852359427660323,192877.845501483,0.0,1.0
1986-05-05,20.25,20.25,19.63,20.25,12800,0.879280611824837,0.879280611824837,0.852359427660323,0.879280611824837,294786.438497788,0.0,1.0
1986-05-06,20.25,20.25,19.63,20.25,15179,0.879280611824837,0.879280611824837,0.852359427660323,0.879280611824837,349575.261715463,0.0,1.0
1986-05-07,19.88,20.5,19.88,20.25,2660,0.863214743855692,0.890135928020205,0.863214743855692,0.879280611824837,61260.3067503216,0.0,1.0
1986-05-08,19.88,20.25,19.88,19.88,2028,0.863214743855692,0.879280611824837,0.863214743855692,0.863214743855692,46705.2263494933,0.0,1.0
1986-05-09,20.62,20.62,19.88,19.88,4381,0.895346479793982,0.895346479793982,0.863214743855692,0.863214743855692,100895.26461397,0.0,1.0
1986-05-12,19.88,20.5,19.88,20.5,11193,0.863214743855692,0.890135928020205,0.863214743855692,0.890135928020205,257776.922352011,0.0,1.0
1986-05-13,19.88,20.5,19.88,19.88,790,0.863214743855692,0.890135928020205,0.863214743855692,0.863214743855692,18193.8505010354,0.0,1.0
1986-05-14,19.88,20.5,19.63,19.88,10833,0.863214743855692,0.890135928020205,0.852359427660323,0.863214743855692,249486.053769261,0.0,1.0
1986-05-15,19.88,19.88,19.63,19.88,3635,0.863214743855692,0.863214743855692,0.852359427660323,0.863214743855692,83714.7424952703,0.0,1.0
1986-05-16,19.63,19.88,19.63,19.88,1773,0.852359427660323,0.863214743855692,0.852359427660323,0.863214743855692,40832.5277700452,0.0,1.0
1986-05-19,19.25,19.88,19.25,19.63,3196,0.835859347043363,0.863214743855692,0.835859347043363,0.852359427660323,73604.4888624166,0.0,1.0
1986-05-20,19.25,19.37,18.12,19.25,57442,0.835859347043363,0.84106989881714,0.786793317840298,0.835859347043363,1322900.20313984,0.0,1.0
1986-05-21,19.37,19.37,19.0,19.25,11571,0.84106989881714,0.84106989881714,0.825004030847995,0.835859347043363,266482.334363899,0.0,1.0
1986-05-22,19.88,19.88,19.0,19.37,4978,0.863214743855692,0.863214743855692,0.825004030847995,0.84106989881714,114644.28834703,0.0,1.0
1986-05-23,19.88,20.25,19.63,19.88,3986,0.863214743855692,0.879280611824837,0.852359427660323,0.863214743855692,91798.3393634519,0.0,1.0
1986-05-27,19.63,20.25,19.63,19.88,790,0.852359427660323,0.879280611824837,0.852359427660323,0.863214743855692,18193.8505010354,0.0,1.0
1986-05-28,20.5,20.5,19.88,19.88,8252,0.890135928020205,0.890135928020205,0.863214743855692,0.863214743855692,190045.132069043,0.0,1.0
1986-05-29,20.5,20.62,19.88,20.5,3196,0.890135928020205,0.895346479793982,0.863214743855692,0.890135928020205,73604.4888624165,0.0,1.0
1986-05-30,20.25,20.25,20.25,20.25,6769,0.879280611824837,0.879280611824837,0.879280611824837,0.879280611824837,155891.359546213,0.0,1.0
1986-06-02,20.25,20.5,20.25,20.25,3564,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,82079.5989692279,0.0,1.0
1986-06-03,20.25,20.5,19.88,20.25,6400,0.879280611824837,0.890135928020205,0.863214743855692,0.879280611824837,147393.219248894,0.0,1.0
1986-06-04,20.25,20.25,20.25,20.25,553,0.879280611824837,0.879280611824837,0.879280611824837,0.879280611824837,12735.6953507248,0.0,1.0
1986-06-05,20.25,20.5,20.25,20.25,1852,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,42651.9128201487,0.0,1.0
1986-06-06,20.25,20.5,20.25,20.25,6567,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,151239.26106367,0.0,1.0
1986-06-09,20.25,20.5,20.25,20.25,3371,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,77634.7722012535,0.0,1.0
1986-06-10,20.25,20.5,20.25,20.25,16171,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,372421.210699042,0.0,1.0
1986-06-11,20.25,20.5,20.25,20.25,32430,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,746869.078162756,0.0,1.0
1986-06-12,20.25,20.5,20.25,20.25,2028,0.879280611824837,0.890135928020205,0.879280611824837,0.879280611824837,46705.2263494933,0.0,1.0
1986-06-13,19.88,20.5,19.88,20.25,6400,0.863214743855692,0.890135928020205,0.863214743855692,0.879280611824837,147393.219248894,0.0,1.0
1986-06-16,19.88,20.5,19.88,19.88,20789,0.863214743855692,0.890135928020205,0.863214743855692,0.863214743855692,478774.630463322,0.0,1.0
1986-06-17,19.88,20.25,19.88,19.88,2564,0.863214743855692,0.879280611824837,0.863214743855692,0.863214743855692,59049.4084615882,0.0,1.0
1986-06-18,19.63,19.88,19.63,19.88,10149,0.852359427660323,0.863214743855692,0.852359427660323,0.863214743855692,233733.403462036,0.0,1.0
1986-06-19,19.63,20.5,19.37,19.63,3371,0.852359427660323,0.890135928020205,0.84106989881714,0.852359427660323,77634.7722012535,0.0,1.0
1986-06-20,19.88,19.88,19.63,19.63,790,0.863214743855692,0.863214743855692,0.852359427660323,0.852359427660323,18193.8505010354,0.0,1.0
1986-06-23,19.25,19.88,19.25,19.88,3635,0.835859347043363,0.863214743855692,0.835859347043363,0.863214743855692,83714.7424952704,0.0,1.0
1986-06-24,19.25,19.63,19.25,19.25,5347,0.835859347043363,0.852359427660323,0.835859347043363,0.835859347043363,123142.42864435,0.0,1.0
1986-06-25,18.75,18.75,18.75,18.75,369,0.814148714652627,0.814148714652627,0.814148714652627,0.814148714652627,8498.14029731905,0.0,1.0
1986-06-26,19.25,19.37,18.75,18.75,6953,0.835859347043363,0.84106989881714,0.814148714652627,0.814148714652627,160128.914599619,0.0,1.0
1986-06-27,19.25,19.25,19.0,19.25,1773,0.835859347043363,0.835859347043363,0.825004030847995,0.835859347043363,40832.5277700452,0.0,1.0
1986-06-30,19.25,19.63,19.25,19.25,20157,0.835859347043363,0.852359427660323,0.835859347043363,0.835859347043363,464219.550062494,0.0,1.0
1986-07-01,19.37,19.63,19.25,19.25,167,0.84106989881714,0.852359427660323,0.835859347043363,0.835859347043363,3846.04181477583,0.0,1.0
1986-07-02,20.25,20.25,19.37,19.37,6163,0.879280611824837,0.879280611824837,0.84106989881714,0.84106989881714,141935.064098584,0.0,1.0
1986-07-03,19.37,19.88,19.37,19.88,4793,0.84106989881714,0.863214743855692,0.84106989881714,0.863214743855692,110383.703103117,0.0,1.0
1986-07-07,19.25,19.88,19.25,19.37,9060,0.835859347043363,0.863214743855692,0.835859347043363,0.84106989881714,208653.525999216,0.0,1.0
1986-07-08,17.75,19.0,17.75,19.0,18147,0.770727449871153,0.825004030847995,0.770727449871153,0.825004030847995,417928.867142138,0.0,1.0
1986-07-09,18.0,18.12,17.75,17.75,7190,0.781582766066522,0.786793317840298,0.770727449871153,0.770727449871153,165587.069749929,0.0,1.0
1986-07-10,18.0,18.12,18.0,18.0,3371,0.781582766066522,0.786793317840298,0.781582766066522,0.781582766066522,77634.7722012535,0.0,1.0
1986-07-11,18.0,18.12,18.0,18.0,790,0.781582766066522,0.786793317840298,0.781582766066522,0.781582766066522,18193.8505010354,0.0,1.0
1986-07-14,17.13,18.12,17.13,18.0,4267,0.74380626570664,0.786793317840298,0.74380626570664,0.781582766066522,98269.8228960986,0.0,1.0
1986-07-15,16.87,17.75,16.87,17.13,4978,0.732516736863457,0.770727449871153,0.732516736863457,0.74380626570664,114644.28834703,0.0,1.0
1986-07-16,17.5,17.5,16.87,16.87,2959,0.759872133675785,0.759872133675785,0.732516736863457,0.732516736863457,68146.3337121059,0.0,1.0
1986-07-17,17.13,17.13,16.87,17.13,4556,0.74380626570664,0.74380626570664,0.732516736863457,0.74380626570664,104925.547952807,0.0,1.0
1986-07-18,16.5,17.13,16.5,17.13,4978,0.716450868894312,0.74380626570664,0.716450868894312,0.74380626570664,114644.28834703,0.0,1.0
1986-07-21,16.5,16.87,16.5,16.5,1352,0.716450868894312,0.732516736863457,0.716450868894312,0.716450868894312,31136.8175663289,0.0,1.0
1986-07-22,16.75,16.75,16.5,16.5,2379,0.72730618508968,0.72730618508968,0.716450868894312,0.716450868894312,54788.8232176749,0.0,1.0
1986-07-23,16.5,16.87,16.25,16.75,43571,0.716450868894312,0.732516736863457,0.705595552698943,0.72730618508968,1003448.43060837,0.0,1.0
1986-07-24,17.13,17.25,16.75,16.75,15996,0.74380626570664,0.749016817480417,0.72730618508968,0.72730618508968,368390.927360205,0.0,1.0
1986-07-25,17.5,17.5,16.87,17.13,10149,0.759872133675785,0.759872133675785,0.732516736863457,0.74380626570664,233733.403462035,0.0,1.0
1986-07-28,17.13,17.5,17.13,17.5,790,0.74380626570664,0.759872133675785,0.74380626570664,0.759872133675785,18193.8505010354,0.0,1.0
1986-07-29,16.5,17.5,16.25,17.13,11193,0.716450868894312,0.759872133675785,0.705595552698943,0.74380626570664,257776.922352011,0.0,1.0
1986-07-30,16.5,16.75,16.25,16.5,15996,0.716450868894312,0.72730618508968,0.705595552698943,0.716450868894312,368390.927360205,0.0,1.0
1986-07-31,16.87,16.87,16.25,16.5,10386,0.732516736863457,0.732516736863457,0.705595552698943,0.716450868894312,239191.558612346,0.0,1.0
1986-08-01,16.87,16.87,16.75,16.87,5347,0.732516736863457,0.732516736863457,0.72730618508968,0.732516736863457,123142.42864435,0.0,1.0
1986-08-04,16.5,16.87,16.5,16.87,9359,0.716450868894312,0.732516736863457,0.716450868894312,0.732516736863457,215539.552961,0.0,1.0
1986-08-05,16.87,16.87,16.75,16.75,3749,0.732516736863457,0.732516736863457,0.72730618508968,0.72730618508968,86340.1842131413,0.0,1.0
1986-08-06,16.5,16.87,16.5,16.87,5224,0.716450868894312,0.732516736863457,0.716450868894312,0.732516736863457,120309.71521191,0.0,1.0
1986-08-07,16.5,16.87,16.5,16.5,1352,0.716450868894312,0.732516736863457,0.716450868894312,0.716450868894312,31136.8175663289,0.0,1.0
1986-08-08,16.5,16.5,16.5,16.5,167,0.716450868894312,0.716450868894312,0.716450868894312,0.716450868894312,3846.04181477583,0.0,1.0
1986-08-11,16.75,16.87,16.25,16.5,21579,0.72730618508968,0.732516736863457,0.705595552698943,0.716450868894312,496968.480964357,0.0,1.0
1986-08-12,16.75,16.75,16.75,16.75,1975,0.72730618508968,0.72730618508968,0.72730618508968,0.72730618508968,45484.6262525884,0.0,1.0
1986-08-13,16.87,16.87,16.5,16.75,19569,0.732516736863457,0.732516736863457,0.716450868894312,0.72730618508968,450677.798044001,0.0,1.0
1986-08-14,18.0,18.12,16.87,16.87,30824,0.781582766066522,0.786793317840298,0.732516736863457,0.732516736863457,709882.592207486,0.0,1.0
1986-08-15,17.75,18.12,17.75,18.0,12800,0.770727449871153,0.786793317840298,0.770727449871153,0.781582766066522,294786.438497788,0.0,1.0
1986-08-18,18.0,18.12,17.75,17.75,10035,0.781582766066522,0.786793317840298,0.770727449871153,0.770727449871153,231107.961744164,0.0,1.0
1986-08-19,17.75,18.0,17.75,18.0,5171,0.770727449871153,0.781582766066522,0.770727449871153,0.781582766066522,119089.115115005,0.0,1.0
1986-08-20,17.75,18.0,17.75,17.75,369,0.770727449871153,0.781582766066522,0.770727449871153,0.770727449871153,8498.14029731906,0.0,1.0
1986-08-21,18.0,18.38,17.75,17.75,1185,0.781582766066522,0.798082846683482,0.770727449871153,0.770727449871153,27290.7757515531,0.0,1.0
1986-08-22,18.12,18.38,17.75,18.0,1185,0.786793317840298,0.798082846683482,0.770727449871153,0.781582766066522,27290.7757515531,0.0,1.0
1986-08-25,17.75,18.12,17.75,18.12,1852,0.770727449871153,0.786793317840298,0.770727449871153,0.786793317840298,42651.9128201488,0.0,1.0
1986-08-26,17.13,18.12,17.13,17.75,17233,0.74380626570664,0.786793317840298,0.74380626570664,0.770727449871153,396879.273018155,0.0,1.0
1986-08-27,17.75,17.75,17.13,17.13,3196,0.770727449871153,0.770727449871153,0.74380626570664,0.74380626570664,73604.4888624166,0.0,1.0
1986-08-28,17.5,17.75,16.75,17.75,29586,0.759872133675785,0.770727449871153,0.72730618508968,0.770727449871153,681371.216359029,0.0,1.0
1986-08-29,16.5,16.87,16.5,16.87,4267,0.716450868894312,0.732516736863457,0.716450868894312,0.732516736863457,98269.8228960986,0.0,1.0
1986-09-02,16.5,16.87,16.5,16.5,1185,0.716450868894312,0.732516736863457,0.716450868894312,0.716450868894312,27290.775751553,0.0,1.0
1986-09-03,16.25,16.5,16.0,16.5,8779,0.705595552698943,0.716450868894312,0.694740236503575,0.716450868894312,202182.042466569,0.0,1.0
1986-09-04,16.25,16.25,16.0,16.25,6769,0.705595552698943,0.705595552698943,0.694740236503575,0.705595552698943,155891.359546213,0.0,1.0
1986-09-05,16.5,16.5,16.0,16.25,25179,0.716450868894312,0.716450868894312,0.694740236503575,0.705595552698943,579877.16679186,0.0,1.0
1986-09-08,16.25,16.5,15.62,16.5,11624,0.705595552698943,0.716450868894312,0.678240155886615,0.716450868894312,267702.934460804,0.0,1.0
1986-09-09,16.0,16.25,16.0,16.25,2379,0.694740236503575,0.705595552698943,0.694740236503575,0.705595552698943,54788.8232176749,0.0,1.0
1986-09-10,16.25,16.25,16.25,16.25,430,0.705595552698943,0.705595552698943,0.705595552698943,0.705595552698943,9902.98191828508,0.0,1.0
1986-09-11,16.0,16.25,15.25,16.25,3749,0.694740236503575,0.705595552698943,0.66217428791747,0.705595552698943,86340.1842131413,0.0,1.0
1986-09-12,15.25,15.62,15.0,15.62,4978,0.66217428791747,0.678240155886615,0.651318971722101,0.678240155886615,114644.28834703,0.0,1.0
1986-09-15,15.5,15.5,15.0,15.25,4433,0.673029604112838,0.673029604112838,0.651318971722101,0.66217428791747,102092.834520367,0.0,1.0
1986-09-16,14.37,15.25,14.37,15.25,7585,0.623963574909773,0.66217428791747,0.623963574909773,0.66217428791747,174683.995000447,0.0,1.0
1986-09-17,15.62,15.62,14.37,14.37,6400,0.678240155886615,0.678240155886615,0.623963574909773,0.623963574909773,147393.219248894,0.0,1.0
1986-09-18,16.0,16.0,15.5,15.62,12967,0.694740236503575,0.694740236503575,0.673029604112838,0.678240155886615,298632.480312564,0.0,1.0
1986-09-19,16.0,16.0,15.5,16.0,75193,0.694740236503575,0.694740236503575,0.673029604112838,0.694740236503575,1731709.11484095,0.0,1.0
1986-09-22,15.62,16.0,15.0,16.0,2379,0.678240155886615,0.694740236503575,0.651318971722101,0.694740236503575,54788.8232176749,0.0,1.0
1986-09-23,15.5,15.5,15.25,15.5,2660,0.673029604112838,0.673029604112838,0.66217428791747,0.673029604112838,61260.3067503217,0.0,1.0
1986-09-24,15.25,15.5,15.0,15.5,3749,0.66217428791747,0.673029604112838,0.651318971722101,0.673029604112838,86340.1842131413,0.0,1.0
1986-09-25,15.25,15.25,14.75,15.25,57969,0.66217428791747,0.66217428791747,0.640463655526733,0.66217428791747,1335037.11353737,0.0,1.0
1986-09-26,15.25,15.25,14.75,15.25,1185,0.66217428791747,0.66217428791747,0.640463655526733,0.66217428791747,27290.7757515531,0.0,1.0
1986-09-29,15.25,15.25,14.75,15.25,10833,0.66217428791747,0.66217428791747,0.640463655526733,0.66217428791747,249486.053769261,0.0,1.0
1986-09-30,15.25,15.25,15.0,15.25,3635,0.66217428791747,0.66217428791747,0.651318971722101,0.66217428791747,83714.7424952703,0.0,1.0
1986-10-01,14.75,15.25,14.75,15.25,1352,0.640463655526733,0.66217428791747,0.640463655526733,0.66217428791747,31136.8175663289,0.0,1.0
1986-10-02,14.75,14.75,14.75,14.75,9,0.640463655526733,0.640463655526733,0.640463655526733,0.640463655526733,207.271714568757,0.0,1.0
1986-10-03,15.25,15.25,14.75,14.75,1773,0.66217428791747,0.66217428791747,0.640463655526733,0.640463655526733,40832.5277700452,0.0,1.0
1986-10-06,15.5,15.5,14.37,15.25,83841,0.673029604112838,0.673029604112838,0.623963574909773,0.66217428791747,1930874.20235102,0.0,1.0
1986-10-07,15.25,15.62,15.0,15.5,33589,0.66217428791747,0.678240155886615,0.651318971722101,0.673029604112838,773561.06896111,0.0,1.0
1986-10-08,15.62,15.62,15.25,15.25,1185,0.678240155886615,0.678240155886615,0.66217428791747,0.66217428791747,27290.7757515531,0.0,1.0
1986-10-09,16.0,16.0,15.5,15.62,28023,0.694740236503575,0.694740236503575,0.673029604112838,0.678240155886615,645375.028595588,0.0,1.0
1986-10-10,15.5,15.5,15.5,15.5,369,0.673029604112838,0.673029604112838,0.673029604112838,0.673029604112838,8498.14029731906,0.0,1.0
1986-10-13,16.0,16.0,15.5,15.5,553,0.694740236503575,0.694740236503575,0.673029604112838,0.673029604112838,12735.6953507248,0.0,1.0
1986-10-14,15.5,15.5,15.5,15.5,1975,0.673029604112838,0.673029604112838,0.673029604112838,0.673029604112838,45484.6262525884,0.0,1.0
1986-10-15,16.0,16.25,15.5,15.5,20789,0.694740236503575,0.705595552698943,0.673029604112838,0.673029604112838,478774.630463322,0.0,1.0
1986-10-16,16.25,16.25,16.25,16.25,9,0.705595552698943,0.705595552698943,0.705595552698943,0.705595552698943,207.271714568757,0.0,1.0
1986-10-17,15.62,16.0,15.62,16.0,1062,0.678240155886615,0.694740236503575,0.678240155886615,0.694740236503575,24458.0623191134,0.0,1.0
1986-10-20,15.5,15.62,15.5,15.62,11747,0.673029604112838,0.678240155886615,0.673029604112838,0.678240155886615,270535.647893244,0.0,1.0
1986-10-21,15.5,16.0,15.5,15.5,1352,0.673029604112838,0.694740236503575,0.673029604112838,0.673029604112838,31136.8175663289,0.0,1.0
1986-10-22,15.5,16.0,15.5,15.5,17971,0.673029604112838,0.694740236503575,0.673029604112838,0.673029604112838,413875.553612793,0.0,1.0
1986-10-23,15.62,15.62,15.62,15.62,957,0.678240155886615,0.678240155886615,0.678240155886615,0.678240155886615,22039.8923158112,0.0,1.0
1986-10-24,14.75,15.62,14.75,15.62,17971,0.640463655526733,0.678240155886615,0.640463655526733,0.678240155886615,413875.553612793,0.0,1.0
1986-10-27,14.75,15.25,14.37,14.75,22159,0.640463655526733,0.66217428791747,0.623963574909773,0.640463655526733,510325.991458788,0.0,1.0
1986-10-28,15.25,15.62,14.75,14.75,135752,0.66217428791747,0.678240155886615,0.640463655526733,0.640463655526733,3126394.42179311,0.0,1.0
1986-10-29,16.25,16.75,15.62,15.62,44168,0.705595552698943,0.72730618508968,0.678240155886615,0.678240155886615,1017197.45434143,0.0,1.0
1986-10-30,16.25,16.75,16.25,16.25,4433,0.705595552698943,0.72730618508968,0.705595552698943,0.705595552698943,102092.834520367,0.0,1.0
1986-10-31,16.25,16.25,16.0,16.25,3986,0.705595552698943,0.705595552698943,0.694740236503575,0.705595552698943,91798.3393634519,0.0,1.0
1986-11-03,15.5,16.25,15.5,16.25,1352,0.673029604112838,0.705595552698943,0.673029604112838,0.705595552698943,31136.8175663289,0.0,1.0
1986-11-04,16.0,16.0,15.5,15.5,12563,0.694740236503575,0.694740236503575,0.673029604112838,0.673029604112838,289328.283347478,0.0,1.0
1986-11-05,15.5,15.5,15.5,15.5,2774,0.673029604112838,0.673029604112838,0.673029604112838,0.673029604112838,63885.7484681926,0.0,1.0
1986-11-06,15.62,15.62,15.25,15.5,4381,0.678240155886615,0.678240155886615,0.66217428791747,0.673029604112838,100895.26461397,0.0,1.0
1986-11-07,15.62,15.62,15.25,15.62,553,0.678240155886615,0.678240155886615,0.66217428791747,0.678240155886615,12735.6953507248,0.0,1.0
1986-11-10,15.25,15.62,15.25,15.62,6567,0.66217428791747,0.678240155886615,0.66217428791747,0.678240155886615,151239.26106367,0.0,1.0
1986-11-11,15.25,15.5,15.0,15.25,20973,0.66217428791747,0.673029604112838,0.651318971722101,0.66217428791747,483012.185516728,0.0,1.0
1986-11-12,15.5,15.62,15.5,15.5,27189,0.673029604112838,0.678240155886615,0.673029604112838,0.673029604112838,626167.849712216,0.0,1.0
1986-11-13,16.25,16.5,15.62,15.62,20157,0.705595552698943,0.716450868894312,0.678240155886615,0.678240155886615,464219.550062494,0.0,1.0
1986-11-14,16.25,16.25,15.62,16.25,37856,0.705595552698943,0.705595552698943,0.678240155886615,0.705595552698943,871830.891857209,0.0,1.0
1986-11-17,16.25,16.25,15.62,16.25,24547,0.705595552698943,0.705595552698943,0.678240155886615,0.705595552698943,565322.086391032,0.0,1.0
1986-11-18,15.62,16.5,15.62,16.25,122662,0.678240155886615,0.716450868894312,0.678240155886615,0.705595552698943,2824929.2280481,0.0,1.0
1986-11-19,16.5,16.87,15.62,15.62,4433,0.716450868894312,0.732516736863457,0.678240155886615,0.678240155886615,102092.834520367,0.0,1.0
1986-11-20,16.75,16.75,16.0,16.5,9964,0.72730618508968,0.72730618508968,0.694740236503575,0.716450868894312,229472.818218122,0.0,1.0
1986-11-21,16.25,16.75,16.25,16.75,3635,0.705595552698943,0.72730618508968,0.705595552698943,0.72730618508968,83714.7424952704,0.0,1.0
1986-11-24,16.5,16.75,16.0,16.25,3371,0.716450868894312,0.72730618508968,0.694740236503575,0.705595552698943,77634.7722012534,0.0,1.0
1986-11-25,16.25,16.25,16.0,16.25,44379,0.705595552698943,0.705595552698943,0.694740236503575,0.705595552698943,1022056.82453854,0.0,1.0
1986-11-26,16.25,16.5,16.0,16.25,7585,0.705595552698943,0.716450868894312,0.694740236503575,0.705595552698943,174683.995000447,0.0,1.0
1986-11-28,16.5,16.5,16.25,16.25,11624,0.716450868894312,0.716450868894312,0.705595552698943,0.705595552698943,267702.934460804,0.0,1.0
1986-12-01,16.5,16.75,16.25,16.5,10035,0.716450868894312,0.72730618508968,0.705595552698943,0.716450868894312,231107.961744164,0.0,1.0
1986-12-02,16.75,16.75,16.25,16.5,3564,0.72730618508968,0.72730618508968,0.705595552698943,0.716450868894312,82079.5989692279,0.0,1.0
1986-12-03,17.25,17.75,16.5,16.75,28164,0.749016817480417,0.770727449871153,0.716450868894312,0.72730618508968,648622.285457165,0.0,1.0
1986-12-04,17.13,17.75,17.13,17.25,23756,0.74380626570664,0.770727449871153,0.74380626570664,0.749016817480417,547105.205699489,0.0,1.0
1986-12-05,17.5,17.75,17.13,17.13,13590,0.759872133675785,0.770727449871153,0.74380626570664,0.74380626570664,312980.288998824,0.0,1.0
1986-12-08,17.5,17.5,17.13,17.5,24547,0.759872133675785,0.759872133675785,0.74380626570664,0.759872133675785,565322.086391032,0.0,1.0
1986-12-09,18.38,18.38,17.13,17.5,41438,0.798082846683482,0.798082846683482,0.74380626570664,0.759872133675785,954325.034255574,0.0,1.0
1986-12-10,18.12,18.38,18.12,18.38,3196,0.786793317840298,0.798082846683482,0.786793317840298,0.798082846683482,73604.4888624166,0.0,1.0
1986-12-11,18.0,18.12,18.0,18.12,6163,0.781582766066522,0.786793317840298,0.781582766066522,0.786793317840298,141935.064098584,0.0,1.0
1986-12-12,18.38,18.38,18.0,18.0,5584,0.798082846683482,0.798082846683482,0.781582766066522,0.781582766066522,128600.58379466,0.0,1.0
1986-12-15,18.0,18.0,18.0,18.0,1352,0.781582766066522,0.781582766066522,0.781582766066522,0.781582766066522,31136.8175663289,0.0,1.0
1986-12-16,18.0,18.38,18.0,18.0,5856,0.781582766066522,0.798082846683482,0.781582766066522,0.781582766066522,134864.795612738,0.0,1.0
1986-12-17,18.12,18.38,18.0,18.0,8375,0.786793317840298,0.798082846683482,0.781582766066522,0.781582766066522,192877.845501483,0.0,1.0
1986-12-18,18.12,18.12,17.75,18.12,957,0.786793317840298,0.786793317840298,0.770727449871153,0.786793317840298,22039.8923158112,0.0,1.0
1986-12-19,18.0,18.0,17.75,18.0,2660,0.781582766066522,0.781582766066522,0.770727449871153,0.781582766066522,61260.3067503216,0.0,1.0
1986-12-22,17.75,18.12,17.75,18.0,6830,0.770727449871153,0.786793317840298,0.770727449871153,0.781582766066522,157296.201167179,0.0,1.0
1986-12-23,18.12,18.12,17.75,17.75,7585,0.786793317840298,0.786793317840298,0.770727449871153,0.770727449871153,174683.995000447,0.0,1.0
1986-12-24,18.12,18.12,18.12,18.12,167,0.786793317840298,0.786793317840298,0.786793317840298,0.786793317840298,3846.04181477584,0.0,1.0
1986-12-26,18.0,18.0,18.0,18.0,167,0.781582766066522,0.781582766066522,0.781582766066522,0.781582766066522,3846.04181477583,0.0,1.0
1986-12-29,18.12,18.38,18.0,18.0,8428,0.786793317840298,0.798082846683482,0.781582766066522,0.781582766066522,194098.445598388,0.0,1.0
1986-12-30,18.12,18.75,18.12,18.12,4793,0.786793317840298,0.814148714652627,0.786793317840298,0.786793317840298,110383.703103117,0.0,1.0
1986-12-31,18.12,18.38,18.12,18.12,5171,0.786793317840298,0.798082846683482,0.786793317840298,0.786793317840298,119089.115115005,0.0,1.0
1987-01-02,18.75,18.75,18.75,18.75,1352,0.814148714652627,0.814148714652627,0.814148714652627,0.814148714652627,31136.8175663289,0.0,1.0
1987-01-05,19.25,19.25,18.12,18.75,10149,0.835859347043363,0.835859347043363,0.786793317840298,0.814148714652627,233733.403462036,0.0,1.0
1987-01-06,19.0,19.37,18.75,19.25,15644,0.825004030847995,0.84106989881714,0.814148714652627,0.835859347043363,360284.300301516,0.0,1.0
1987-01-07,19.88,19.88,19.0,19.0,3986,0.863214743855692,0.863214743855692,0.825004030847995,0.825004030847995,91798.3393634519,0.0,1.0
1987-01-08,19.25,19.63,19.25,19.63,3635,0.835859347043363,0.852359427660323,0.835859347043363,0.852359427660323,83714.7424952704,0.0,1.0
1987-01-09,19.88,19.88,19.25,19.25,1352,0.863214743855692,0.863214743855692,0.835859347043363,0.835859347043363,31136.8175663289,0.0,1.0
1987-01-12,19.88,19.88,19.25,19.88,6769,0.863214743855692,0.863214743855692,0.835859347043363,0.863214743855692,155891.359546213,0.0,1.0
1987-01-13,19.88,20.5,19.37,19.88,12563,0.863214743855692,0.890135928020205,0.84106989881714,0.863214743855692,289328.283347478,0.0,1.0
1987-01-14,20.5,20.62,19.88,19.88,4381,0.890135928020205,0.895346479793982,0.863214743855692,0.863214743855692,100895.26461397,0.0,1.0
1987-01-15,19.88,20.5,19.63,20.5,1589,0.863214743855692,0.890135928020205,0.852359427660323,0.890135928020205,36594.9727166395,0.0,1.0
1987-01-16,19.37,19.88,19.37,19.88,18384,0.84106989881714,0.863214743855692,0.84106989881714,0.863214743855692,423387.022292449,0.0,1.0
1987-01-19,19.63,19.88,19.37,19.37,4381,0.852359427660323,0.863214743855692,0.84106989881714,0.84106989881714,100895.26461397,0.0,1.0
1987-01-20,19.37,19.37,19.37,19.37,790,0.84106989881714,0.84106989881714,0.84106989881714,0.84106989881714,18193.8505010354,0.0,1.0
1987-01-21,19.0,19.37,19.0,19.37,9174,0.825004030847995,0.84106989881714,0.825004030847995,0.84106989881714,211278.967717087,0.0,1.0
1987-01-22,19.37,19.37,19.0,19.0,4433,0.84106989881714,0.84106989881714,0.825004030847995,0.825004030847995,102092.834520367,0.0,1.0
1987-01-23,19.25,19.63,19.25,19.37,6769,0.835859347043363,0.852359427660323,0.835859347043363,0.84106989881714,155891.359546213,0.0,1.0
1987-01-26,19.63,19.63,19.25,19.25,2028,0.852359427660323,0.852359427660323,0.835859347043363,0.835859347043363,46705.2263494934,0.0,1.0
1987-01-27,19.25,19.37,19.25,19.37,7752,0.835859347043363,0.84106989881714,0.835859347043363,0.84106989881714,178530.036815223,0.0,1.0
1987-01-28,19.63,19.63,19.25,19.25,9359,0.852359427660323,0.852359427660323,0.835859347043363,0.835859347043363,215539.552961,0.0,1.0
1987-01-29,19.37,19.63,19.25,19.63,2959,0.84106989881714,0.852359427660323,0.835859347043363,0.852359427660323,68146.3337121059,0.0,1.0
1987-01-30,19.37,19.37,19.25,19.37,3635,0.84106989881714,0.84106989881714,0.835859347043363,0.84106989881714,83714.7424952704,0.0,1.0
1987-02-02,19.25,19.25,19.25,19.25,167,0.835859347043363,0.835859347043363,0.835859347043363,0.835859347043363,3846.04181477584,0.0,1.0
1987-02-03,19.63,19.63,19.25,19.25,2142,0.852359427660323,0.852359427660323,0.835859347043363,0.835859347043363,49330.6680673643,0.0,1.0
1987-02-04,21.5,21.75,19.25,19.63,43378,0.933557192801679,0.944412508997047,0.835859347043363,0.852359427660323,999003.603840395,0.0,1.0
1987-02-05,20.62,22.13,20.62,21.5,100030,0.895346479793982,0.960912589614007,0.895346479793982,0.933557192801679,2303709.9564792,0.0,1.0
1987-02-06,21.0,21.13,20.25,20.62,18147,0.911846560410942,0.917491324832533,0.879280611824837,0.895346479793982,417928.867142138,0.0,1.0
1987-02-09,21.13,21.5,20.5,21.0,16435,0.917491324832533,0.933557192801679,0.890135928020205,0.911846560410942,378501.180993059,0.0,1.0
1987-02-10,21.5,22.25,21.13,21.13,10035,0.933557192801679,0.966123141387784,0.917491324832533,0.917491324832533,231107.961744164,0.0,1.0
1987-02-11,22.37,22.37,22.13,22.13,17181,0.971333693161561,0.971333693161561,0.960912589614007,0.960912589614007,395681.703111758,0.0,1.0
1987-02-12,22.25,22.75,22.13,22.37,13169,0.966123141387784,0.98783377377852,0.960912589614007,0.971333693161561,303284.578795107,0.0,1.0
1987-02-13,22.75,22.75,22.25,22.25,2379,0.98783377377852,0.98783377377852,0.966123141387784,0.966123141387784,54788.8232176749,0.0,1.0
1987-02-17,22.75,22.75,22.25,22.75,9771,0.98783377377852,0.98783377377852,0.966123141387784,0.98783377377852,225027.991450148,0.0,1.0
1987-02-18,22.75,23.5,22.25,22.75,58838,0.98783377377852,1.02039972236463,0.966123141387784,0.98783377377852,1355050.34908851,0.0,1.0
1987-02-19,24.0,24.0,22.75,22.75,21764,1.04211035475536,1.04211035475536,0.98783377377852,0.98783377377852,501229.066208272,0.0,1.0
1987-02-20,23.62,24.25,23.13,24.0,7989,1.0256102741384,1.05296567095073,1.00433385439548,1.04211035475536,183988.191965534,0.0,1.0
1987-02-23,23.62,24.5,23.62,23.62,5979,1.0256102741384,1.0638209871461,1.0256102741384,1.0256102741384,137697.509045178,0.0,1.0
1987-02-24,24.25,24.75,23.5,23.62,14152,1.05296567095073,1.07467630334147,1.02039972236463,1.0256102741384,325923.256064117,0.0,1.0
1987-02-25,24.25,24.87,24.25,24.25,7585,1.05296567095073,1.07988685511524,1.05296567095073,1.05296567095073,174683.995000447,0.0,1.0
1987-02-26,24.25,24.87,24.25,24.25,16364,1.05296567095073,1.07988685511524,1.05296567095073,1.05296567095073,376866.037467016,0.0,1.0
1987-02-27,25.5,25.5,24.75,24.75,15574,1.10724225192757,1.10724225192757,1.07467630334147,1.07467630334147,358672.186965982,0.0,1.0
1987-03-02,24.75,25.75,24.75,25.5,7585,1.07467630334147,1.11809756812294,1.07467630334147,1.10724225192757,174683.995000447,0.0,1.0
1987-03-03,26.0,26.5,24.87,24.87,12800,1.12895288431831,1.15066351670905,1.07988685511524,1.07988685511524,294786.438497788,0.0,1.0
1987-03-04,26.75,26.75,26.0,26.0,29761,1.16151883290441,1.16151883290441,1.12895288431831,1.12895288431831,685401.499697868,0.0,1.0
1987-03-05,26.5,26.88,26.12,26.75,7752,1.15066351670905,1.16716359732601,1.13416343609209,1.16151883290441,178530.036815222,0.0,1.0
1987-03-06,26.5,26.88,25.75,26.5,35196,1.15066351670905,1.16716359732601,1.11809756812294,1.15066351670905,810570.585106884,0.0,1.0
1987-03-09,26.12,26.5,25.5,26.5,10667,1.13416343609209,1.15066351670905,1.10724225192757,1.15066351670905,245663.042144992,0.0,1.0
1987-03-10,26.12,26.12,25.5,26.12,6567,1.13416343609209,1.13416343609209,1.10724225192757,1.13416343609209,151239.261063669,0.0,1.0
1987-03-11,26.0,26.5,25.5,26.12,42833,1.12895288431831,1.15066351670905,1.10724225192757,1.13416343609209,986452.150013731,0.0,1.0
1987-03-12,25.5,26.0,25.5,26.0,14775,1.10724225192757,1.12895288431831,1.10724225192757,1.12895288431831,340271.064750378,0.0,1.0
1987-03-13,25.25,25.63,25.25,25.5,18779,1.0963869357322,1.11288701634916,1.0963869357322,1.10724225192757,432483.947542968,0.0,1.0
1987-03-16,25.25,25.5,24.75,25.25,71357,1.0963869357322,1.10724225192757,1.07467630334147,1.0963869357322,1643365.30405365,0.0,1.0
1987-03-17,25.25,25.25,24.75,25.25,4161,1.0963869357322,1.0963869357322,1.07467630334147,1.0963869357322,95828.6227022892,0.0,1.0
1987-03-18,25.25,25.75,24.75,25.25,15179,1.0963869357322,1.11809756812294,1.07467630334147,1.0963869357322,349575.261715464,0.0,1.0
1987-03-19,25.75,26.0,25.25,25.25,6830,1.11809756812294,1.12895288431831,1.0963869357322,1.0963869357322,157296.201167179,0.0,1.0
1987-03-20,26.12,26.12,25.75,25.75,2660,1.13416343609209,1.13416343609209,1.11809756812294,1.11809756812294,61260.3067503214,0.0,1.0
1987-03-23,26.12,26.12,26.0,26.12,7752,1.13416343609209,1.13416343609209,1.12895288431831,1.13416343609209,178530.036815222,0.0,1.0
1987-03-24,26.12,26.12,26.0,26.12,16786,1.13416343609209,1.13416343609209,1.12895288431831,1.13416343609209,386584.777861239,0.0,1.0
1987-03-25,26.0,26.12,26.0,26.12,3371,1.12895288431831,1.13416343609209,1.12895288431831,1.13416343609209,77634.7722012534,0.0,1.0
1987-03-26,26.12,26.88,26.0,26.0,22764,1.13416343609209,1.16716359732601,1.12895288431831,1.12895288431831,524259.256715909,0.0,1.0
1987-03-27,17.88,17.88,17.25,17.5,3038,1.16455832143912,1.16455832143912,1.12352522622062,1.13980820051368,46643.8125081395,0.0,1.5
1987-03-30,17.75,17.88,17.25,17.88,3990,1.15609117480673,1.16455832143912,1.12352522622062,1.16455832143912,61260.3067503216,0.0,1.0
1987-03-31,17.0,17.75,17.0,17.75,31579,1.10724225192757,1.15609117480673,1.10724225192757,1.15609117480673,484846.924027171,0.0,1.0
1987-04-01,17.0,17.25,16.75,17.0,11628,1.10724225192757,1.12352522622062,1.09095927763452,1.10724225192757,178530.036815223,0.0,1.0
1987-04-02,17.25,17.25,16.75,17.0,18384,1.12352522622062,1.12352522622062,1.09095927763452,1.10724225192757,282258.014861634,0.0,1.0
1987-04-03,17.25,17.25,16.75,17.25,6571,1.12352522622062,1.12352522622062,1.09095927763452,1.12352522622062,100887.587883801,0.0,1.0
1987-04-06,16.75,17.25,16.75,17.25,6769,1.09095927763452,1.12352522622062,1.09095927763452,1.12352522622062,103927.573030809,0.0,1.0
1987-04-07,17.0,17.25,16.75,16.75,10561,1.10724225192757,1.12352522622062,1.09095927763452,1.09095927763452,162147.894634122,0.0,1.0
1987-04-08,17.0,17.0,16.5,17.0,14578,1.10724225192757,1.10724225192757,1.07467630334147,1.10724225192757,223822.744813582,0.0,1.0
1987-04-09,16.75,17.0,16.5,17.0,14828,1.09095927763452,1.10724225192757,1.07467630334147,1.10724225192757,227661.109898188,0.0,1.0
1987-04-10,16.5,16.5,16.0,16.5,18384,1.07467630334147,1.07467630334147,1.04211035475536,1.07467630334147,282258.014861632,0.0,1.0
1987-04-13,16.13,16.5,16.0,16.5,2779,1.05057750138775,1.07467630334147,1.04211035475536,1.07467630334147,42667.2662804872,0.0,1.0
1987-04-14,16.0,16.13,15.62,16.13,18779,1.04211035475536,1.05057750138775,1.01736023382992,1.05057750138775,288322.631695311,0.0,1.0
1987-04-15,15.62,16.0,15.37,16.0,7190,1.01736023382992,1.04211035475536,1.00107725953687,1.04211035475536,110391.379833287,0.0,1.0
1987-04-16,15.62,15.62,15.25,15.62,18779,1.01736023382992,1.01736023382992,0.993261431876205,1.01736023382992,288322.631695312,0.0,1.0
1987-04-20,16.0,16.0,15.25,15.62,3450,1.04211035475536,1.04211035475536,0.993261431876205,1.01736023382992,52969.4381675715,0.0,1.0
1987-04-21,15.62,15.62,15.25,15.62,12563,1.01736023382992,1.01736023382992,0.993261431876205,1.01736023382992,192885.522231652,0.0,1.0
1987-04-22,15.62,15.62,15.37,15.62,2028,1.01736023382992,1.01736023382992,1.00107725953687,1.01736023382992,31136.817566329,0.0,1.0
1987-04-23,15.62,16.0,15.62,15.62,3200,1.01736023382992,1.04211035475536,1.01736023382992,1.01736023382992,49131.0730829648,0.0,1.0
1987-04-24,16.0,16.0,15.62,15.62,4385,1.04211035475536,1.04211035475536,1.01736023382992,1.01736023382992,67324.9235840002,0.0,1.0
1987-04-27,15.0,16.0,15.0,16.0,9600,0.976978457583152,1.04211035475536,0.976978457583152,1.04211035475536,147393.219248894,0.0,1.0
1987-04-28,15.37,15.62,15.0,15.0,16961,1.00107725953687,1.01736023382992,0.976978457583152,0.976978457583152,260410.040800051,0.0,1.0
1987-04-29,15.62,15.62,15.25,15.37,10390,1.01736023382992,1.01736023382992,0.993261431876205,1.00107725953687,159522.452916251,0.0,1.0
1987-04-30,15.25,15.62,15.25,15.62,1975,0.993261431876205,1.01736023382992,0.993261431876205,1.01736023382992,30323.0841683923,0.0,1.0
1987-05-01,15.62,15.62,15.25,15.25,7756,1.01736023382992,1.01736023382992,0.993261431876205,0.993261431876205,119081.438384836,0.0,1.0
1987-05-04,15.37,15.62,15.25,15.62,12379,1.00107725953687,1.01736023382992,0.993261431876205,1.01736023382992,190060.485529381,0.0,1.0
1987-05-05,15.25,15.37,15.13,15.37,39585,0.993261431876205,1.00107725953687,0.985445604215539,1.00107725953687,607766.727496612,0.0,1.0
1987-05-06,15.37,15.37,15.37,15.37,1185,1.00107725953687,1.00107725953687,1.00107725953687,1.00107725953687,18193.8505010354,0.0,1.0
1987-05-07,15.62,15.62,15.62,15.62,171,1.01736023382992,1.01736023382992,1.01736023382992,1.01736023382992,2625.44171787093,0.0,1.0
1987-05-08,15.62,15.62,15.62,15.62,1778,1.01736023382992,1.01736023382992,1.01736023382992,1.01736023382992,27298.4524817223,0.0,1.0
1987-05-11,15.25,15.62,15.25,15.62,1593,0.993261431876205,1.01736023382992,0.993261431876205,1.01736023382992,24458.0623191134,0.0,1.0
1987-05-12,15.25,15.62,15.25,15.25,369,0.993261431876205,1.01736023382992,0.993261431876205,0.993261431876205,5665.42686487937,0.0,1.0
1987-05-13,15.25,15.25,15.25,15.25,790,0.993261431876205,0.993261431876205,0.993261431876205,0.993261431876205,12129.2336673569,0.0,1.0
1987-05-14,15.62,15.62,15.25,15.25,2384,1.01736023382992,1.01736023382992,0.993261431876205,0.993261431876205,36602.6494468088,0.0,1.0
1987-05-15,15.37,15.37,15.25,15.37,23993,1.00107725953687,1.00107725953687,0.993261431876205,1.00107725953687,368375.573899866,0.0,1.0
1987-05-18,15.25,15.25,15.25,15.25,435,0.993261431876205,0.993261431876205,0.993261431876205,0.993261431876205,6678.75524721552,0.0,1.0
1987-05-19,16.13,16.13,15.62,15.62,10035,1.05057750138775,1.05057750138775,1.01736023382992,1.01736023382992,154071.97449611,0.0,1.0
1987-05-20,16.13,16.13,16.0,16.13,4556,1.05057750138775,1.05057750138775,1.04211035475536,1.05057750138775,69950.365301871,0.0,1.0
1987-05-21,17.0,17.0,16.5,16.5,10390,1.10724225192757,1.10724225192757,1.07467630334147,1.07467630334147,159522.452916251,0.0,1.0
1987-05-22,17.0,17.0,16.75,17.0,8178,1.10724225192757,1.10724225192757,1.09095927763452,1.10724225192757,125560.598647652,0.0,1.0
1987-05-26,17.0,17.5,17.0,17.0,10956,1.10724225192757,1.13980820051368,1.10724225192757,1.10724225192757,168212.511467801,0.0,1.0
1987-05-27,17.5,17.75,17.0,17.0,6953,1.13980820051368,1.15609117480673,1.10724225192757,1.10724225192757,106752.609733079,0.0,1.0
1987-05-28,17.75,18.25,17.5,17.5,8784,1.15609117480673,1.18865712339283,1.13980820051368,1.13980820051368,134864.795612738,0.0,1.0
1987-05-29,17.88,18.25,17.88,17.88,55045,1.16455832143912,1.18865712339283,1.16455832143912,1.16455832143912,845131.224328683,0.0,1.0
1987-06-01,18.25,18.5,17.88,17.88,3569,1.18865712339283,1.20494009768589,1.16455832143912,1.16455832143912,54796.4999478443,0.0,1.0
1987-06-02,18.5,18.5,18.25,18.25,9850,1.20494009768589,1.20494009768589,1.18865712339283,1.18865712339283,151231.584333501,0.0,1.0
1987-06-03,19.0,19.0,18.5,18.5,5175,1.23750604627199,1.23750604627199,1.20494009768589,1.20494009768589,79454.1572513572,0.0,1.0
1987-06-04,19.0,19.0,19.0,19.0,1067,1.23750604627199,1.23750604627199,1.23750604627199,1.23750604627199,16382.1421811011,0.0,1.0
1987-06-05,19.0,19.5,19.0,19.0,7993,1.23750604627199,1.2700719948581,1.23750604627199,1.23750604627199,122720.208485043,0.0,1.0
1987-06-08,19.0,19.5,19.0,19.0,27984,1.23750604627199,1.2700719948581,1.23750604627199,1.23750604627199,429651.234110527,0.0,1.0
1987-06-09,18.75,19.13,18.5,19.0,7190,1.22122307197894,1.24597319290438,1.20494009768589,1.23750604627199,110391.379833286,0.0,1.0
1987-06-10,18.25,18.5,18.25,18.5,25600,1.18865712339283,1.20494009768589,1.18865712339283,1.20494009768589,393048.584663719,0.0,1.0
1987-06-11,17.88,18.5,17.88,18.25,7467,1.16455832143912,1.20494009768589,1.16455832143912,1.18865712339283,114644.28834703,0.0,1.0
1987-06-12,17.88,18.5,17.88,17.88,1593,1.16455832143912,1.20494009768589,1.16455832143912,1.16455832143912,24458.0623191133,0.0,1.0
1987-06-15,18.25,18.5,17.88,17.88,34147,1.18865712339283,1.20494009768589,1.16455832143912,1.16455832143912,524274.610176251,0.0,1.0
1987-06-16,18.5,18.5,17.88,18.25,2147,1.20494009768589,1.20494009768589,1.16455832143912,1.18865712339283,32963.8793466016,0.0,1.0
1987-06-17,17.88,18.5,17.88,18.5,26561,1.16455832143912,1.20494009768589,1.16455832143912,1.20494009768589,407803.260048945,0.0,1.0
1987-06-18,18.5,18.5,17.88,17.88,5860,1.20494009768589,1.20494009768589,1.16455832143912,1.16455832143912,89971.277583179,0.0,1.0
1987-06-19,18.25,18.5,17.88,18.5,39190,1.18865712339283,1.20494009768589,1.16455832143912,1.20494009768589,601702.110662936,0.0,1.0
1987-06-22,17.88,18.25,17.88,18.25,44444,1.16455832143912,1.18865712339283,1.16455832143912,1.18865712339283,682369.191281025,0.0,1.0
1987-06-23,17.75,18.25,17.75,17.88,11378,1.15609117480673,1.18865712339283,1.15609117480673,1.16455832143912,174691.671730616,0.0,1.0
1987-06-24,17.75,17.88,17.75,17.75,50660,1.15609117480673,1.16455832143912,1.15609117480673,1.15609117480673,777806.300744685,0.0,1.0
1987-06-25,18.12,18.25,17.75,17.75,39638,1.18018997676045,1.18865712339283,1.15609117480673,1.15609117480673,608580.460894548,0.0,1.0
1987-06-26,17.88,18.25,17.75,18.12,9179,1.16455832143912,1.18865712339283,1.15609117480673,1.18018997676045,140929.412446416,0.0,1.0
1987-06-29,17.5,17.88,17.5,17.88,11378,1.13980820051368,1.16455832143912,1.13980820051368,1.16455832143912,174691.671730616,0.0,1.0
1987-06-30,17.5,17.75,17.25,17.5,92800,1.13980820051368,1.15609117480673,1.12352522622062,1.13980820051368,1424801.11940597,0.0,1.0
1987-07-01,17.75,17.88,17.5,17.5,790,1.15609117480673,1.16455832143912,1.13980820051368,1.13980820051368,12129.2336673569,0.0,1.0
1987-07-02,17.75,17.75,17.5,17.75,369,1.15609117480673,1.15609117480673,1.13980820051368,1.15609117480673,5665.42686487937,0.0,1.0
1987-07-06,17.75,17.75,17.5,17.75,7585,1.15609117480673,1.15609117480673,1.13980820051368,1.15609117480673,116455.996666965,0.0,1.0
1987-07-07,17.75,17.75,17.5,17.75,15368,1.15609117480673,1.15609117480673,1.13980820051368,1.15609117480673,235951.978480938,0.0,1.0
1987-07-08,17.5,17.75,17.5,17.75,4161,1.13980820051368,1.15609117480673,1.13980820051368,1.15609117480673,63885.7484681924,0.0,1.0
1987-07-09,17.5,17.88,17.5,17.5,1185,1.13980820051368,1.16455832143912,1.13980820051368,1.13980820051368,18193.8505010353,0.0,1.0
1987-07-10,17.5,17.88,17.5,17.5,171,1.13980820051368,1.16455832143912,1.13980820051368,1.13980820051368,2625.44171787092,0.0,1.0
1987-07-13,17.88,17.88,17.88,17.88,790,1.16455832143912,1.16455832143912,1.16455832143912,1.16455832143912,12129.2336673569,0.0,1.0
1987-07-14,17.88,18.25,17.75,17.88,25969,1.16455832143912,1.18865712339283,1.15609117480673,1.16455832143912,398714.011528596,0.0,1.0
1987-07-15,18.25,18.25,17.88,17.88,1975,1.18865712339283,1.18865712339283,1.16455832143912,1.16455832143912,30323.0841683924,0.0,1.0
1987-07-16,17.75,18.25,17.75,18.25,369,1.15609117480673,1.18865712339283,1.15609117480673,1.18865712339283,5665.42686487937,0.0,1.0
1987-07-17,18.25,18.25,17.75,17.75,1185,1.18865712339283,1.18865712339283,1.15609117480673,1.15609117480673,18193.8505010355,0.0,1.0
1987-07-20,17.75,18.25,17.75,18.25,790,1.15609117480673,1.18865712339283,1.15609117480673,1.18865712339283,12129.2336673569,0.0,1.0
1987-07-21,18.25,18.25,17.75,17.75,435,1.18865712339283,1.18865712339283,1.15609117480673,1.15609117480673,6678.75524721555,0.0,1.0
1987-07-22,17.88,18.25,17.75,18.25,3990,1.16455832143912,1.18865712339283,1.15609117480673,1.18865712339283,61260.3067503215,0.0,1.0
1987-07-23,17.75,17.88,17.75,17.88,1067,1.15609117480673,1.16455832143912,1.15609117480673,1.16455832143912,16382.1421811011,0.0,1.0
1987-07-24,17.88,17.88,17.75,17.75,435,1.16455832143912,1.16455832143912,1.15609117480673,1.15609117480673,6678.7552472155,0.0,1.0
1987-07-27,17.88,17.88,17.88,17.88,369,1.16455832143912,1.16455832143912,1.16455832143912,1.16455832143912,5665.42686487936,0.0,1.0
1987-07-28,17.75,17.88,17.5,17.88,42561,1.15609117480673,1.16455832143912,1.13980820051368,1.16455832143912,653458.625463769,0.0,1.0
1987-07-29,17.5,17.88,17.5,17.75,6400,1.13980820051368,1.16455832143912,1.13980820051368,1.15609117480673,98262.1461659292,0.0,1.0
1987-07-30,17.5,17.75,17.5,17.5,1593,1.13980820051368,1.15609117480673,1.13980820051368,1.13980820051368,24458.0623191133,0.0,1.0
1987-07-31,17.5,17.75,17.5,17.5,790,1.13980820051368,1.15609117480673,1.13980820051368,1.13980820051368,12129.2336673569,0.0,1.0
1987-08-03,17.75,17.75,17.5,17.5,26785,1.15609117480673,1.15609117480673,1.13980820051368,1.13980820051368,411242.435164753,0.0,1.0
1987-08-04,17.5,17.5,17.25,17.5,9600,1.13980820051368,1.13980820051368,1.12352522622062,1.13980820051368,147393.219248894,0.0,1.0
1987-08-05,17.25,17.5,17.25,17.5,435,1.12352522622062,1.13980820051368,1.12352522622062,1.13980820051368,6678.75524721555,0.0,1.0
1987-08-06,17.88,17.88,17.0,17.25,8547,1.16455832143912,1.16455832143912,1.10724225192757,1.12352522622062,131226.025512531,0.0,1.0
1987-08-07,18.25,18.25,17.88,17.88,13867,1.18865712339283,1.18865712339283,1.16455832143912,1.16455832143912,212906.434512961,0.0,1.0
1987-08-10,18.25,18.25,17.88,18.25,1356,1.18865712339283,1.18865712339283,1.16455832143912,1.18865712339283,20819.2922189064,0.0,1.0
1987-08-11,17.88,18.5,17.88,18.25,3200,1.16455832143912,1.20494009768589,1.16455832143912,1.18865712339283,49131.0730829646,0.0,1.0
1987-08-12,18.75,18.75,17.88,17.88,9600,1.22122307197894,1.22122307197894,1.16455832143912,1.16455832143912,147393.219248894,0.0,1.0
1987-08-13,18.75,18.75,18.5,18.75,20161,1.22122307197894,1.22122307197894,1.20494009768589,1.22122307197894,309541.113883016,0.0,1.0
1987-08-14,18.5,19.0,18.5,18.75,7467,1.20494009768589,1.23750604627199,1.20494009768589,1.22122307197894,114644.28834703,0.0,1.0
1987-08-17,19.25,19.25,18.75,18.75,7585,1.25378902056505,1.25378902056505,1.22122307197894,1.22122307197894,116455.996666964,0.0,1.0
1987-08-18,19.0,19.25,18.75,19.25,22163,1.23750604627199,1.25378902056505,1.22122307197894,1.25378902056505,340278.741480547,0.0,1.0
1987-08-19,18.75,19.0,18.5,19.0,14775,1.22122307197894,1.23750604627199,1.20494009768589,1.23750604627199,226847.376500251,0.0,1.0
1987-08-20,19.0,19.0,18.75,18.75,8428,1.23750604627199,1.23750604627199,1.22122307197894,1.22122307197894,129398.963732259,0.0,1.0
1987-08-21,19.25,19.25,18.75,19.0,6769,1.25378902056505,1.25378902056505,1.22122307197894,1.23750604627199,103927.573030808,0.0,1.0
1987-08-24,19.5,19.5,18.75,19.25,34252,1.2700719948581,1.2700719948581,1.22122307197894,1.25378902056505,525886.723511783,0.0,1.0
1987-08-25,19.87,19.87,19.5,19.5,12800,1.29417079681182,1.29417079681182,1.2700719948581,1.2700719948581,196524.292331858,0.0,1.0
1987-08-26,20.13,20.13,19.75,19.87,14947,1.31110509007659,1.31110509007659,1.28635496915115,1.29417079681182,229488.171678461,0.0,1.0
1987-08-27,20.13,20.13,19.75,20.13,1975,1.31110509007659,1.31110509007659,1.28635496915115,1.31110509007659,30323.0841683923,0.0,1.0
1987-08-28,19.87,20.13,19.75,20.13,7756,1.29417079681182,1.31110509007659,1.28635496915115,1.31110509007659,119081.438384835,0.0,1.0
1987-08-31,19.75,19.87,19.5,19.87,9850,1.28635496915115,1.29417079681182,1.2700719948581,1.29417079681182,151231.584333501,0.0,1.0
1987-09-01,19.25,19.5,19.25,19.5,17778,1.25378902056505,1.2700719948581,1.25378902056505,1.2700719948581,272953.817896545,0.0,1.0
1987-09-02,19.0,19.25,18.75,19.25,6044,1.23750604627199,1.25378902056505,1.22122307197894,1.25378902056505,92796.3142854498,0.0,1.0
1987-09-03,19.5,19.5,19.0,19.0,6650,1.2700719948581,1.2700719948581,1.23750604627199,1.23750604627199,102100.511250536,0.0,1.0
1987-09-04,19.25,19.5,19.25,19.5,1778,1.25378902056505,1.2700719948581,1.25378902056505,1.2700719948581,27298.4524817222,0.0,1.0
1987-09-08,19.25,19.5,19.25,19.25,13985,1.25378902056505,1.2700719948581,1.25378902056505,1.25378902056505,214718.142832893,0.0,1.0
1987-09-09,19.87,19.87,19.25,19.25,33185,1.29417079681182,1.29417079681182,1.25378902056505,1.25378902056505,509504.581330681,0.0,1.0
1987-09-10,19.87,20.5,19.87,19.87,10153,1.29417079681182,1.33520389203031,1.29417079681182,1.29417079681182,155883.682816043,0.0,1.0
1987-09-11,20.5,20.5,19.87,19.87,11628,1.33520389203031,1.33520389203031,1.29417079681182,1.29417079681182,178530.036815223,0.0,1.0
1987-09-14,20.5,20.5,19.87,20.5,4793,1.33520389203031,1.33520389203031,1.29417079681182,1.33520389203031,73589.135402078,0.0,1.0
1987-09-15,20.5,20.5,19.87,20.5,14156,1.33520389203031,1.33520389203031,1.29417079681182,1.33520389203031,217343.584550765,0.0,1.0
1987-09-16,19.87,20.5,19.87,20.5,25179,1.29417079681182,1.33520389203031,1.29417079681182,1.33520389203031,386584.777861239,0.0,1.0
1987-09-17,20.5,20.5,19.87,19.87,171,1.33520389203031,1.33520389203031,1.29417079681182,1.29417079681182,2625.44171787092,0.0,1.0
1987-09-18,20.5,20.5,19.87,20.5,553,1.33520389203031,1.33520389203031,1.29417079681182,1.33520389203031,8490.46356714983,0.0,1.0
1987-09-21,20.13,20.5,19.87,20.5,4267,1.31110509007659,1.33520389203031,1.29417079681182,1.33520389203031,65513.2152640658,0.0,1.0
1987-09-22,20.13,20.5,19.87,20.13,24375,1.31110509007659,1.33520389203031,1.29417079681182,1.31110509007659,374240.595749145,0.0,1.0
1987-09-23,20.13,20.5,20.13,20.13,4161,1.31110509007659,1.33520389203031,1.31110509007659,1.31110509007659,63885.7484681926,0.0,1.0
1987-09-24,20.13,20.13,20.13,20.13,1778,1.31110509007659,1.31110509007659,1.31110509007659,1.31110509007659,27298.4524817223,0.0,1.0
1987-09-25,20.5,20.63,20.13,20.13,19990,1.33520389203031,1.3436710386627,1.31110509007659,1.31110509007659,306915.672165145,0.0,1.0
1987-09-28,20.63,20.63,20.13,20.5,3990,1.3436710386627,1.3436710386627,1.31110509007659,1.33520389203031,61260.3067503214,0.0,1.0
1987-09-29,20.13,20.63,20.13,20.63,553,1.31110509007659,1.3436710386627,1.31110509007659,1.3436710386627,8490.46356714984,0.0,1.0
1987-09-30,20.5,20.63,20.13,20.13,2384,1.33520389203031,1.3436710386627,1.31110509007659,1.31110509007659,36602.6494468087,0.0,1.0
1987-10-01,20.13,20.63,20.13,20.5,1356,1.31110509007659,1.3436710386627,1.31110509007659,1.33520389203031,20819.2922189063,0.0,1.0
1987-10-02,20.5,20.63,20.5,20.5,22769,1.33520389203031,1.3436710386627,1.33520389203031,1.33520389203031,349582.938445632,0.0,1.0
1987-10-05,19.5,20.5,19.5,20.5,172379,1.2700719948581,1.33520389203031,1.2700719948581,1.33520389203031,2646614.13967761,0.0,1.0
1987-10-06,19.5,19.87,19.5,19.5,3200,1.2700719948581,1.29417079681182,1.2700719948581,1.2700719948581,49131.0730829646,0.0,1.0
1987-10-07,19.0,19.87,19.0,19.5,31842,1.23750604627199,1.29417079681182,1.23750604627199,1.2700719948581,488884.884096177,0.0,1.0
1987-10-08,19.25,19.5,19.0,19.0,4978,1.25378902056505,1.2700719948581,1.23750604627199,1.23750604627199,76429.5255646867,0.0,1.0
1987-10-09,19.0,19.5,19.0,19.25,13590,1.23750604627199,1.2700719948581,1.23750604627199,1.25378902056505,208653.525999216,0.0,1.0
1987-10-12,18.75,19.5,18.25,19.0,11984,1.22122307197894,1.2700719948581,1.18865712339283,1.23750604627199,183995.868695703,0.0,1.0
1987-10-13,18.25,18.75,18.25,18.75,3569,1.18865712339283,1.22122307197894,1.18865712339283,1.22122307197894,54796.4999478443,0.0,1.0
1987-10-14,18.5,18.5,18.25,18.25,790,1.20494009768589,1.20494009768589,1.18865712339283,1.18865712339283,12129.2336673569,0.0,1.0
1987-10-15,18.25,18.5,18.25,18.5,2779,1.18865712339283,1.20494009768589,1.18865712339283,1.20494009768589,42667.2662804874,0.0,1.0
1987-10-16,17.0,18.25,17.0,18.25,15763,1.10724225192757,1.18865712339283,1.10724225192757,1.18865712339283,242016.595314617,0.0,1.0
1987-10-19,15.62,16.75,15.25,16.75,54242,1.01736023382992,1.09095927763452,0.993261431876205,1.09095927763452,832802.395676931,0.0,1.0
1987-10-20,15.0,15.62,14.5,15.62,15763,0.976978457583152,1.01736023382992,0.944412508997047,1.01736023382992,242016.595314617,0.0,1.0
1987-10-21,15.37,15.37,15.0,15.0,59628,1.00107725953687,1.00107725953687,0.976978457583152,0.976978457583152,915496.133059694,0.0,1.0
1987-10-22,15.0,15.37,14.5,15.37,19200,0.976978457583152,1.00107725953687,0.944412508997047,1.00107725953687,294786.438497788,0.0,1.0
1987-10-23,13.63,14.75,13.63,14.75,20438,0.887747758457224,0.960695483290099,0.887747758457224,0.960695483290099,313794.02239676,0.0,1.0
1987-10-26,13.25,14.0,13.25,13.63,12379,0.862997637531784,0.911846560410942,0.862997637531784,0.887747758457224,190060.485529381,0.0,1.0
1987-10-27,13.5,13.5,12.87,13.25,9363,0.879280611824837,0.879280611824837,0.838247516606344,0.862997637531784,143754.449148687,0.0,1.0
1987-10-28,13.5,13.5,13.5,13.5,4161,0.879280611824837,0.879280611824837,0.879280611824837,0.879280611824837,63885.7484681926,0.0,1.0
1987-10-29,13.25,13.5,13.25,13.5,10785,0.862997637531784,0.879280611824837,0.862997637531784,0.879280611824837,165587.06974993,0.0,1.0
1987-10-30,13.63,13.63,13.25,13.25,68161,0.887747758457224,0.887747758457224,0.862997637531784,0.862997637531784,1046507.21012749,0.0,1.0
1987-11-02,13.5,13.63,13.25,13.63,37768,0.879280611824837,0.887747758457224,0.862997637531784,0.887747758457224,579869.490061691,0.0,1.0
1987-11-03,13.25,13.5,13.25,13.5,35753,0.862997637531784,0.879280611824837,0.862997637531784,0.879280611824837,548932.267479762,0.0,1.0
1987-11-04,13.25,13.5,12.87,13.25,30156,0.862997637531784,0.879280611824837,0.838247516606344,0.862997637531784,462998.949965589,0.0,1.0
1987-11-05,12.87,13.25,12.87,13.25,45050,0.838247516606344,0.862997637531784,0.838247516606344,0.862997637531784,691673.388246113,0.0,1.0
1987-11-06,13.25,13.25,12.87,12.87,39835,0.862997637531784,0.862997637531784,0.838247516606344,0.838247516606344,611605.092581219,0.0,1.0
1987-11-09,13.25,13.25,13.25,13.25,1356,0.862997637531784,0.862997637531784,0.862997637531784,0.862997637531784,20819.2922189063,0.0,1.0
1987-11-10,12.87,13.25,12.87,13.25,13590,0.838247516606344,0.862997637531784,0.838247516606344,0.862997637531784,208653.525999216,0.0,1.0
1987-11-11,12.75,13.25,12.75,12.87,1185,0.830431688945679,0.862997637531784,0.830431688945679,0.838247516606344,18193.8505010354,0.0,1.0
1987-11-12,13.25,13.25,13.25,13.25,9771,0.862997637531784,0.862997637531784,0.862997637531784,0.862997637531784,150018.660966765,0.0,1.0
1987-11-13,14.0,14.0,13.5,13.5,11378,0.911846560410942,0.911846560410942,0.879280611824837,0.879280611824837,174691.671730616,0.0,1.0
1987-11-16,14.5,14.5,14.0,14.0,44642,0.944412508997047,0.944412508997047,0.911846560410942,0.911846560410942,685409.176428035,0.0,1.0
1987-11-17,14.0,14.5,13.5,14.5,16171,0.911846560410942,0.944412508997047,0.879280611824837,0.944412508997047,248280.807132695,0.0,1.0
1987-11-18,15.0,15.0,14.0,14.0,58390,0.976978457583152,0.976978457583152,0.911846560410942,0.911846560410942,896488.549160722,0.0,1.0
1987-11-19,14.75,15.0,14.25,15.0,7190,0.960695483290099,0.976978457583152,0.928129534703994,0.976978457583152,110391.379833286,0.0,1.0
1987-11-20,14.0,14.25,13.5,14.25,21228,0.911846560410942,0.928129534703994,0.879280611824837,0.928129534703994,325923.256064117,0.0,1.0
1987-11-23,14.25,14.25,13.63,14.0,3990,0.928129534703994,0.928129534703994,0.887747758457224,0.911846560410942,61260.3067503217,0.0,1.0
1987-11-24,14.0,14.5,14.0,14.25,7585,0.911846560410942,0.944412508997047,0.911846560410942,0.928129534703994,116455.996666965,0.0,1.0
1987-11-25,14.75,14.75,14.25,14.25,2384,0.960695483290099,0.960695483290099,0.928129534703994,0.928129534703994,36602.6494468087,0.0,1.0
1987-11-27,14.25,14.75,14.25,14.75,3450,0.928129534703994,0.960695483290099,0.928129534703994,0.960695483290099,52969.4381675714,0.0,1.0
1987-11-30,13.63,14.5,13.63,14.25,12379,0.887747758457224,0.944412508997047,0.887747758457224,0.928129534703994,190060.485529381,0.0,1.0
1987-12-01,14.5,14.5,13.63,13.63,20978,0.944412508997047,0.944412508997047,0.887747758457224,0.887747758457224,322084.890979511,0.0,1.0
1987-12-02,14.5,14.5,14.25,14.5,1778,0.944412508997047,0.944412508997047,0.928129534703994,0.944412508997047,27298.4524817223,0.0,1.0
1987-12-03,14.25,14.5,14.0,14.5,1975,0.9297578321333,0.946069373047919,0.91344629121868,0.946069373047919,30269.9789421779,0.025,1.0
1987-12-04,14.25,14.25,14.0,14.25,11575,0.9297578321333,0.9297578321333,0.91344629121868,0.9297578321333,177405.066458587,0.0,1.0
1987-12-07,14.25,14.25,14.0,14.25,5175,0.9297578321333,0.9297578321333,0.91344629121868,0.9297578321333,79315.0081143143,0.0,1.0
1987-12-08,14.5,14.75,14.25,14.25,16553,0.946069373047919,0.962380913962538,0.9297578321333,0.9297578321333,253700.739964492,0.0,1.0
1987-12-09,14.37,14.5,14.25,14.5,435,0.937587371772317,0.946069373047919,0.9297578321333,0.946069373047919,6667.05865308729,0.0,1.0
1987-12-10,14.5,14.5,14.25,14.37,10390,0.946069373047919,0.946069373047919,0.9297578321333,0.937587371772317,159243.07909328,0.0,1.0
1987-12-11,14.75,14.75,14.25,14.5,4978,0.962380913962538,0.962380913962538,0.9297578321333,0.946069373047919,76295.6735059047,0.0,1.0
1987-12-14,16.0,16.0,14.25,14.75,32830,1.04393861853563,1.04393861853563,0.9297578321333,0.962380913962538,503171.346162889,0.0,1.0
1987-12-15,17.5,17.75,15.62,16.0,172642,1.14180786402335,1.15811940493797,1.01914507634541,1.04393861853563,2646009.97697999,0.0,1.0
1987-12-16,17.5,17.5,17.0,17.5,7585,1.14180786402335,1.14180786402335,1.10918478219411,1.14180786402335,116252.04570958,0.0,1.0
1987-12-17,17.0,17.5,17.0,17.5,43984,1.10918478219411,1.14180786402335,1.10918478219411,1.14180786402335,674123.925971016,0.0,1.0
1987-12-18,17.25,17.25,17.0,17.0,1356,1.12549632310873,1.12549632310873,1.10918478219411,1.10918478219411,20782.8311116928,0.0,1.0
1987-12-21,17.0,17.25,16.5,17.25,16000,1.10918478219411,1.12549632310873,1.07656170036487,1.12549632310873,245225.145860682,0.0,1.0
1987-12-22,17.0,17.0,16.5,17.0,2963,1.10918478219411,1.10918478219411,1.07656170036487,1.10918478219411,45412.6316990751,0.0,1.0
1987-12-23,16.13,17.0,16.13,17.0,9771,1.05242061981124,1.10918478219411,1.05242061981124,1.10918478219411,149755.931262795,0.0,1.0
1987-12-24,16.13,16.13,15.62,16.13,4978,1.05242061981124,1.05242061981124,1.01914507634541,1.05242061981124,76295.6735059045,0.0,1.0
1987-12-28,15.37,16.0,15.0,16.0,7585,1.00283353543079,1.04393861853563,0.978692454877158,1.04393861853563,116252.04570958,0.0,1.0
1987-12-29,15.37,15.37,15.0,15.37,6769,1.00283353543079,1.00283353543079,0.978692454877158,1.00283353543079,103745.563270685,0.0,1.0
1987-12-30,15.37,15.37,15.25,15.37,6400,1.00283353543079,1.00283353543079,0.995003995791777,1.00283353543079,98090.0583442732,0.0,1.0
1987-12-31,16.0,16.13,15.37,15.37,16961,1.04393861853563,1.05242061981124,1.00283353543079,1.00283353543079,259953.98118394,0.0,1.0
1988-01-04,15.75,16.13,15.62,16.0,28800,1.02762707762102,1.05242061981124,1.01914507634541,1.04393861853563,441405.262549226,0.0,1.0
1988-01-05,16.75,17.25,16.13,16.13,21584,1.09287324127949,1.12549632310873,1.05242061981124,1.05242061981124,330808.721766061,0.0,1.0
1988-01-06,17.5,17.5,17.0,17.0,127644,1.14180786402335,1.14180786402335,1.10918478219411,1.10918478219411,1956344.90739006,0.0,1.0
1988-01-07,17.5,17.5,17.25,17.5,10035,1.14180786402335,1.14180786402335,1.12549632310873,1.14180786402335,153802.146169497,0.0,1.0
1988-01-08,17.0,17.75,17.0,17.5,13985,1.10918478219411,1.15811940493797,1.10918478219411,1.14180786402335,214342.104053853,0.0,1.0
1988-01-11,17.25,17.25,16.75,17.0,20793,1.12549632310873,1.12549632310873,1.09287324127949,1.10918478219411,318685.403617573,0.0,1.0
1988-01-12,17.0,17.25,16.75,17.25,36978,1.10918478219411,1.12549632310873,1.09287324127949,1.12549632310873,566745.96522727,0.0,1.0
1988-01-13,16.75,17.0,16.75,17.0,1185,1.09287324127949,1.10918478219411,1.09287324127949,1.10918478219411,18161.9873653068,0.0,1.0
1988-01-14,16.75,17.0,16.75,16.75,790,1.09287324127949,1.10918478219411,1.09287324127949,1.09287324127949,12107.9915768712,0.0,1.0
1988-01-15,17.0,17.0,16.75,16.75,2779,1.10918478219411,1.10918478219411,1.09287324127949,1.09287324127949,42592.5425216773,0.0,1.0
1988-01-18,17.0,17.0,16.75,17.0,47644,1.10918478219411,1.10918478219411,1.09287324127949,1.10918478219411,730219.178086647,0.0,1.0
1988-01-19,17.12,17.12,16.75,17.0,70413,1.11701432183313,1.11701432183313,1.09287324127949,1.10918478219411,1079189.88721801,0.0,1.0
1988-01-20,16.13,17.12,16.0,17.12,105969,1.05242061981124,1.11701432183313,1.04393861853563,1.11701432183313,1624141.46760691,0.0,1.0
1988-01-21,16.13,16.75,16.0,16.13,11575,1.05242061981124,1.09287324127949,1.04393861853563,1.05242061981124,177405.066458587,0.0,1.0
1988-01-22,16.13,16.5,16.0,16.13,58035,1.05242061981124,1.07656170036487,1.04393861853563,1.05242061981124,889477.58375154,0.0,1.0
1988-01-25,16.13,16.5,16.0,16.13,3200,1.05242061981124,1.07656170036487,1.04393861853563,1.05242061981124,49045.0291721363,0.0,1.0
1988-01-26,16.13,16.5,16.13,16.13,21228,1.05242061981124,1.07656170036487,1.05242061981124,1.05242061981124,325352.462270659,0.0,1.0
1988-01-27,16.13,16.13,16.13,16.13,435,1.05242061981124,1.05242061981124,1.05242061981124,1.05242061981124,6667.05865308727,0.0,1.0
1988-01-28,16.5,16.5,16.5,16.5,9363,1.07656170036487,1.07656170036487,1.07656170036487,1.07656170036487,143502.690043348,0.0,1.0
1988-01-29,16.75,16.75,16.13,16.5,3371,1.09287324127949,1.09287324127949,1.05242061981124,1.07656170036487,51665.8729185226,0.0,1.0
1988-02-01,17.5,17.5,16.5,16.75,10956,1.14180786402335,1.14180786402335,1.07656170036487,1.09287324127949,167917.918628102,0.0,1.0
1988-02-02,17.25,17.75,17.0,17.5,7993,1.12549632310873,1.15811940493797,1.10918478219411,1.14180786402335,122505.286929027,0.0,1.0
1988-02-03,17.25,17.25,17.25,17.25,2384,1.12549632310873,1.12549632310873,1.12549632310873,1.12549632310873,36538.5467332417,0.0,1.0
1988-02-04,17.75,17.75,17.75,17.75,13,1.15811940493797,1.15811940493797,1.15811940493797,1.15811940493797,199.245431011804,0.0,1.0
1988-02-05,17.25,17.75,17.25,17.75,15460,1.12549632310873,1.15811940493797,1.12549632310873,1.15811940493797,236948.797187884,0.0,1.0
1988-02-08,17.25,17.75,17.25,17.25,1356,1.12549632310873,1.15811940493797,1.12549632310873,1.12549632310873,20782.8311116928,0.0,1.0
1988-02-09,17.5,17.75,17.25,17.25,120020,1.14180786402335,1.15811940493797,1.12549632310873,1.12549632310873,1839495.12538744,0.0,1.0
1988-02-10,17.5,17.88,17.5,17.5,40652,1.14180786402335,1.16660140621357,1.14180786402335,1.14180786402335,623055.789345528,0.0,1.0
1988-02-11,18.25,18.25,17.5,17.5,21175,1.19074248676721,1.19074248676721,1.14180786402335,1.14180786402335,324540.153974996,0.0,1.0
1988-02-12,17.88,18.12,17.88,18.12,38242,1.16660140621357,1.18226048549161,1.16660140621357,1.18226048549161,586118.751750264,0.0,1.0
1988-02-16,18.25,18.25,17.88,17.88,961,1.19074248676721,1.19074248676721,1.16660140621357,1.16660140621357,14728.8353232572,0.0,1.0
1988-02-17,18.25,18.25,17.88,18.25,64790,1.19074248676721,1.19074248676721,1.16660140621357,1.19074248676721,993008.575019598,0.0,1.0
1988-02-18,17.88,18.25,17.75,18.25,11193,1.16660140621357,1.19074248676721,1.15811940493797,1.19074248676721,171550.316101164,0.0,1.0
1988-02-19,17.88,17.88,17.75,17.88,19371,1.16660140621357,1.16660140621357,1.15811940493797,1.16660140621357,296891.018779205,0.0,1.0
1988-02-22,17.75,17.88,17.75,17.88,4161,1.15811940493797,1.16660140621357,1.15811940493797,1.16660140621357,63773.8644953936,0.0,1.0
1988-02-23,17.88,17.88,17.75,17.75,17185,1.16660140621357,1.16660140621357,1.15811940493797,1.15811940493797,263387.133225989,0.0,1.0
1988-02-24,17.88,17.88,17.75,17.88,16435,1.16660140621357,1.16660140621357,1.15811940493797,1.16660140621357,251892.20451377,0.0,1.0
1988-02-25,17.88,17.88,17.75,17.88,4385,1.16660140621357,1.16660140621357,1.15811940493797,1.16660140621357,67207.0165374433,0.0,1.0
1988-02-26,17.75,17.88,17.75,17.88,51569,1.15811940493797,1.16660140621357,1.15811940493797,1.16660140621357,790375.971680595,0.0,1.0
1988-02-29,17.75,17.88,17.75,17.75,86400,1.15811940493797,1.16660140621357,1.15811940493797,1.15811940493797,1324215.78764768,0.0,1.0
1988-03-01,17.88,17.88,17.75,17.75,59852,1.16660140621357,1.16660140621357,1.15811940493797,1.15811940493797,917325.964378348,0.0,1.0
1988-03-02,17.88,17.88,17.88,17.88,171,1.16660140621357,1.16660140621357,1.16660140621357,1.16660140621357,2620.84374638604,0.0,1.0
1988-03-03,17.88,17.88,17.75,17.88,8784,1.16660140621357,1.16660140621357,1.15811940493797,1.16660140621357,134628.605077515,0.0,1.0
1988-03-04,18.12,18.25,17.88,17.88,40178,1.18226048549161,1.19074248676721,1.16660140621357,1.16660140621357,615790.994399404,0.0,1.0
1988-03-07,18.5,18.5,18.25,18.25,39585,1.20868518177329,1.20868518177329,1.19235159823581,1.19235159823581,605883.575841968,0.025,1.0
1988-03-08,18.5,18.75,18.25,18.5,94156,1.20868518177329,1.22501876531077,1.19235159823581,1.20868518177329,1441141.18901039,0.0,1.0
1988-03-09,19.0,19.0,18.5,18.5,22835,1.24135234884824,1.24135234884824,1.20868518177329,1.20868518177329,349509.952111946,0.0,1.0
1988-03-10,18.25,19.0,17.88,19.0,45050,1.19235159823581,1.24135234884824,1.16817789460035,1.24135234884824,689530.253673885,0.0,1.0
1988-03-11,17.75,18.25,17.75,18.25,22163,1.15968443116086,1.19235159823581,1.15968443116086,1.19235159823581,339224.395386776,0.0,1.0
1988-03-14,18.25,18.25,17.5,17.75,52635,1.19235159823581,1.19235159823581,1.14335084762338,1.15968443116086,805625.41403163,0.0,1.0
1988-03-15,18.25,18.5,18.25,18.25,75628,1.19235159823581,1.20868518177329,1.19235159823581,1.19235159823581,1157553.69644503,0.0,1.0
1988-03-16,18.25,18.5,18.25,18.25,48013,1.19235159823581,1.20868518177329,1.19235159823581,1.19235159823581,734881.599770127,0.0,1.0
1988-03-17,18.5,18.5,18.25,18.25,6650,1.20868518177329,1.20868518177329,1.19235159823581,1.19235159823581,101784.155092815,0.0,1.0
1988-03-18,19.0,19.0,18.25,18.5,52820,1.24135234884824,1.24135234884824,1.19235159823581,1.20868518177329,808457.003308648,0.0,1.0
1988-03-21,19.25,19.25,18.75,19.0,2384,1.25768593238572,1.25768593238572,1.22501876531077,1.24135234884824,36489.2369535746,0.0,1.0
1988-03-22,18.75,19.25,18.75,19.25,1067,1.22501876531077,1.25768593238572,1.22501876531077,1.25768593238572,16331.382478802,0.0,1.0
1988-03-23,19.0,19.25,18.75,18.75,45050,1.24135234884824,1.25768593238572,1.22501876531077,1.22501876531077,689530.253673885,0.0,1.0
1988-03-24,19.25,19.25,18.75,19.0,1067,1.25768593238572,1.25768593238572,1.22501876531077,1.24135234884824,16331.3824788021,0.0,1.0
1988-03-25,18.75,19.25,18.75,19.25,2384,1.22501876531077,1.25768593238572,1.22501876531077,1.25768593238572,36489.2369535745,0.0,1.0
1988-03-28,19.0,19.25,18.5,18.75,36556,1.24135234884824,1.25768593238572,1.20868518177329,1.22501876531077,559522.041138791,0.0,1.0
1988-03-29,19.0,19.25,19.0,19.0,27378,1.24135234884824,1.25768593238572,1.24135234884824,1.24135234884824,419044.601222722,0.0,1.0
1988-03-30,18.5,18.75,18.5,18.75,4793,1.20868518177329,1.22501876531077,1.20868518177329,1.22501876531077,73361.1211067463,0.0,1.0
1988-03-31,19.0,19.0,18.5,18.5,9179,1.24135234884824,1.24135234884824,1.20868518177329,1.20868518177329,140492.745804053,0.0,1.0
1988-04-04,18.5,19.0,18.5,19.0,2384,1.20868518177329,1.24135234884824,1.20868518177329,1.24135234884824,36489.2369535746,0.0,1.0
1988-04-05,18.5,18.75,18.5,18.5,1185,1.20868518177329,1.22501876531077,1.20868518177329,1.20868518177329,18137.4772609001,0.0,1.0
1988-04-06,18.75,18.75,18.25,18.5,10956,1.22501876531077,1.22501876531077,1.19235159823581,1.20868518177329,167691.30875141,0.0,1.0
1988-04-07,18.25,18.75,18.25,18.75,13353,1.19235159823581,1.22501876531077,1.19235159823581,1.22501876531077,204379.522248777,0.0,1.0
1988-04-08,18.25,18.5,18.25,18.25,250,1.19235159823581,1.20868518177329,1.19235159823581,1.19235159823581,3826.4719959705,0.0,1.0
1988-04-11,18.75,19.0,18.25,18.25,6953,1.22501876531077,1.24135234884824,1.19235159823581,1.19235159823581,106421.839151931,0.0,1.0
1988-04-12,18.75,18.75,18.25,18.75,13761,1.22501876531077,1.22501876531077,1.19235159823581,1.22501876531077,210624.324546199,0.0,1.0
1988-04-13,18.5,18.75,18.25,18.75,3200,1.20868518177329,1.22501876531077,1.19235159823581,1.22501876531077,48978.8415484223,0.0,1.0
1988-04-14,18.25,18.5,17.75,18.5,10390,1.19235159823581,1.20868518177329,1.15968443116086,1.20868518177329,159028.176152534,0.0,1.0
1988-04-15,17.88,17.88,17.5,17.88,7467,1.16817789460035,1.16817789460035,1.14335084762338,1.16817789460035,114289.065575646,0.0,1.0
1988-04-18,17.75,18.25,17.75,17.88,1593,1.15968443116086,1.19235159823581,1.15968443116086,1.16817789460035,24382.279558324,0.0,1.0
1988-04-19,18.25,18.25,17.75,17.75,6400,1.19235159823581,1.19235159823581,1.15968443116086,1.15968443116086,97957.6830968449,0.0,1.0
1988-04-20,18.25,18.25,17.88,18.25,44813,1.19235159823581,1.19235159823581,1.16817789460035,1.19235159823581,685902.758221705,0.0,1.0
1988-04-21,17.75,18.25,17.75,18.25,4556,1.15968443116086,1.19235159823581,1.15968443116086,1.19235159823581,69733.6256545662,0.0,1.0
1988-04-22,17.88,18.25,17.75,17.75,2384,1.16817789460035,1.19235159823581,1.15968443116086,1.15968443116086,36489.2369535745,0.0,1.0
1988-04-25,17.88,18.25,17.75,17.88,15184,1.16817789460035,1.19235159823581,1.15968443116086,1.16817789460035,232404.603147263,0.0,1.0
1988-04-26,17.75,18.25,17.75,17.88,3200,1.15968443116086,1.19235159823581,1.15968443116086,1.16817789460035,48978.8415484223,0.0,1.0
1988-04-27,17.75,18.12,17.75,17.75,4161,1.15968443116086,1.18385813479632,1.15968443116086,1.15968443116086,63687.7999009329,0.0,1.0
1988-04-28,18.25,18.25,17.75,17.75,1778,1.19235159823581,1.19235159823581,1.15968443116086,1.15968443116086,27213.8688353422,0.0,1.0
1988-04-29,18.5,18.5,17.75,18.25,25969,1.20868518177329,1.20868518177329,1.15968443116086,1.19235159823581,397478.605053431,0.0,1.0
1988-05-02,18.75,18.75,18.5,18.5,6571,1.22501876531077,1.22501876531077,1.20868518177329,1.20868518177329,100574.989942088,0.0,1.0
1988-05-03,18.5,18.75,18.25,18.75,2568,1.20868518177329,1.22501876531077,1.19235159823581,1.22501876531077,39305.5203426089,0.0,1.0
1988-05-04,18.75,18.75,18.5,18.5,4385,1.22501876531077,1.22501876531077,1.20868518177329,1.20868518177329,67116.3188093223,0.0,1.0
1988-05-05,18.75,18.75,18.5,18.75,1356,1.22501876531077,1.22501876531077,1.20868518177329,1.22501876531077,20754.7841061439,0.0,1.0
1988-05-06,18.5,18.75,18.5,18.75,3753,1.20868518177329,1.22501876531077,1.20868518177329,1.22501876531077,57442.9976035091,0.0,1.0
1988-05-09,18.25,18.25,17.88,18.25,5228,1.19235159823581,1.19235159823581,1.16817789460035,1.19235159823581,80019.1823797352,0.0,1.0
1988-05-10,17.88,17.88,17.5,17.88,8784,1.16817789460035,1.16817789460035,1.14335084762338,1.16817789460035,134446.920050419,0.0,1.0
1988-05-11,17.88,17.88,17.5,17.88,8428,1.16817789460035,1.16817789460035,1.14335084762338,1.16817789460035,128998.023928157,0.0,1.0
1988-05-12,17.88,17.88,17.5,17.88,2147,1.16817789460035,1.16817789460035,1.14335084762338,1.16817789460035,32861.7415013945,0.0,1.0
1988-05-13,18.5,18.5,17.88,17.88,17185,1.20868518177329,1.20868518177329,1.16817789460035,1.16817789460035,263031.685003012,0.0,1.0
1988-05-16,17.88,18.5,17.88,18.5,5979,1.16817789460035,1.20868518177329,1.16817789460035,1.20868518177329,91513.9042556301,0.0,1.0
1988-05-17,17.88,18.5,17.88,17.88,2147,1.16817789460035,1.20868518177329,1.16817789460035,1.16817789460035,32861.7415013945,0.0,1.0
1988-05-18,17.88,18.25,17.88,17.88,4556,1.16817789460035,1.19235159823581,1.16817789460035,1.16817789460035,69733.6256545661,0.0,1.0
1988-05-19,19.0,19.0,17.88,17.88,19990,1.24135234884824,1.24135234884824,1.16817789460035,1.16817789460035,305964.700797802,0.0,1.0
1988-05-20,19.25,19.75,19.0,19.0,6400,1.25768593238572,1.29035309946067,1.24135234884824,1.24135234884824,97957.6830968447,0.0,1.0
1988-05-23,19.5,19.5,19.0,19.25,12379,1.2740195159232,1.2740195159232,1.24135234884824,1.25768593238572,189471.587352475,0.0,1.0
1988-05-24,19.25,19.75,19.25,19.5,2779,1.25768593238572,1.29035309946067,1.25768593238572,1.2740195159232,42535.062707208,0.0,1.0
1988-05-25,19.25,19.75,19.25,19.25,6044,1.25768593238572,1.29035309946067,1.25768593238572,1.25768593238572,92508.7869745827,0.0,1.0
1988-05-26,19.5,19.75,19.5,19.5,4556,1.2740195159232,1.29035309946067,1.2740195159232,1.2740195159232,69733.6256545661,0.0,1.0
1988-05-27,19.5,19.5,19.37,19.5,7190,1.2740195159232,1.2740195159232,1.26552605248371,1.2740195159232,110049.334604111,0.0,1.0
1988-05-31,19.75,19.75,19.5,19.5,3371,1.29035309946067,1.29035309946067,1.2740195159232,1.2740195159232,51596.1483936663,0.0,1.0
1988-06-01,20.13,20.13,19.25,19.75,18844,1.31518014643764,1.31518014643764,1.25768593238572,1.29035309946067,288424.153168272,0.0,1.0
1988-06-02,20.13,20.5,19.5,20.13,20978,1.31518014643764,1.3393538500731,1.2740195159232,1.31518014643764,321086.918125876,0.0,1.0
1988-06-03,20.13,20.13,19.87,20.13,1067,1.31681350479139,1.31681350479139,1.29980548138126,1.31681350479139,16311.1252442711,0.025,1.0
1988-06-06,19.87,20.13,19.87,20.13,5175,1.29980548138126,1.31681350479139,1.29980548138126,1.31681350479139,79109.7217798535,0.0,1.0
1988-06-07,20.63,20.63,19.87,19.87,14393,1.34952124211854,1.34952124211854,1.29980548138126,1.29980548138126,220024.391415929,0.0,1.0
1988-06-08,20.5,20.63,20.13,20.63,15579,1.34101723041348,1.34952124211854,1.31681350479139,1.34952124211854,238154.658088567,0.0,1.0
1988-06-09,20.63,21.25,20.5,20.5,13985,1.34952124211854,1.39007883640422,1.34101723041348,1.34101723041348,213787.335090097,0.0,1.0
1988-06-10,20.63,21.25,20.63,20.63,8784,1.34952124211854,1.39007883640422,1.34952124211854,1.34952124211854,134280.153838499,0.0,1.0
1988-06-13,19.87,21.0,19.87,20.63,24547,1.29980548138126,1.37372496774064,1.29980548138126,1.34952124211854,375247.602034795,0.0,1.0
1988-06-14,20.13,20.5,19.87,19.87,7993,1.31681350479139,1.34101723041348,1.29980548138126,1.29980548138126,122188.213755819,0.0,1.0
1988-06-15,20.63,20.63,19.87,20.13,18963,1.34952124211854,1.34952124211854,1.29980548138126,1.31681350479139,289885.53702635,0.0,1.0
1988-06-16,19.75,20.63,19.75,20.63,7190,1.29195562442275,1.34952124211854,1.29195562442275,1.34952124211854,109912.830840028,0.0,1.0
1988-06-17,19.5,20.13,19.5,19.75,15644,1.27560175575917,1.31681350479139,1.27560175575917,1.29195562442275,239148.306767927,0.0,1.0
1988-06-20,18.5,19.25,18.25,19.25,14156,1.21018628110485,1.25924788709559,1.19383241244127,1.25924788709559,216401.395461952,0.0,1.0
1988-06-21,18.75,18.75,18.25,18.5,28800,1.22654014976843,1.22654014976843,1.19383241244127,1.21018628110485,440262.799470488,0.0,1.0
1988-06-22,19.13,19.25,19.0,19.0,17185,1.25139803013707,1.25924788709559,1.24289401843201,1.24289401843201,262705.42392015,0.0,1.0
1988-06-23,19.25,19.5,19.0,19.13,20978,1.25924788709559,1.27560175575917,1.24289401843201,1.25139803013707,320688.646086523,0.0,1.0
1988-06-24,19.0,19.5,19.0,19.25,790,1.24289401843201,1.27560175575917,1.24289401843201,1.25924788709559,12076.6531799196,0.0,1.0
1988-06-27,19.25,19.25,19.25,19.25,5979,1.25924788709559,1.25924788709559,1.25924788709559,1.25924788709559,91400.3915984042,0.0,1.0
1988-06-28,19.0,19.0,19.0,19.0,369,1.24289401843201,1.24289401843201,1.24289401843201,1.24289401843201,5640.86711821562,0.0,1.0
1988-06-29,19.5,19.5,19.0,19.0,1778,1.27560175575917,1.27560175575917,1.24289401843201,1.24289401843201,27180.1131061988,0.0,1.0
1988-06-30,19.0,19.5,19.0,19.5,5768,1.24289401843201,1.27560175575917,1.24289401843201,1.27560175575917,88174.8551161726,0.0,1.0
1988-07-01,19.87,19.87,19.5,19.5,20793,1.29980548138126,1.29980548138126,1.27560175575917,1.27560175575917,317860.569076037,0.0,1.0
1988-07-05,19.75,20.13,19.75,19.87,3990,1.29195562442275,1.31681350479139,1.29195562442275,1.29980548138126,60994.7420099736,0.0,1.0
1988-07-06,20.13,20.13,19.87,19.87,5584,1.31681350479139,1.31681350479139,1.29980548138126,1.29980548138126,85362.0650084443,0.0,1.0
1988-07-07,20.63,20.63,19.87,20.13,40020,1.34952124211854,1.34952124211854,1.29980548138126,1.31681350479139,611781.848430867,0.0,1.0
1988-07-08,20.63,21.0,20.5,20.63,27378,1.34952124211854,1.37372496774064,1.34101723041348,1.34952124211854,418524.823746634,0.0,1.0
1988-07-11,21.0,21.25,21.0,21.0,27193,1.37372496774064,1.39007883640422,1.37372496774064,1.37372496774064,415696.746736145,0.0,1.0
1988-07-12,20.63,21.0,20.5,21.0,2779,1.34952124211854,1.37372496774064,1.34101723041348,1.37372496774064,42482.3027683503,0.0,1.0
1988-07-13,20.13,20.5,20.13,20.5,6400,1.31681350479139,1.34101723041348,1.31681350479139,1.34101723041348,97836.1776601081,0.0,1.0
1988-07-14,20.5,20.5,20.13,20.13,2963,1.34101723041348,1.34101723041348,1.31681350479139,1.31681350479139,45295.0928760784,0.0,1.0
1988-07-15,20.63,21.0,20.5,20.5,27628,1.34952124211854,1.37372496774064,1.34101723041348,1.34101723041348,422346.549436482,0.0,1.0
1988-07-18,21.0,21.0,20.5,20.63,1185,1.37372496774064,1.37372496774064,1.34101723041348,1.34952124211854,18114.9797698795,0.0,1.0
1988-07-19,20.5,21.0,20.5,21.0,7756,1.34101723041348,1.37372496774064,1.34101723041348,1.37372496774064,118565.217801844,0.0,1.0
1988-07-20,20.63,21.0,20.5,20.5,2779,1.34952124211854,1.37372496774064,1.34101723041348,1.34101723041348,42482.3027683503,0.0,1.0
1988-07-21,20.5,20.63,20.5,20.63,35753,1.34101723041348,1.34952124211854,1.34101723041348,1.34952124211854,546552.634356541,0.0,1.0
1988-07-22,20.63,21.0,20.63,20.63,5584,1.34952124211854,1.37372496774064,1.34952124211854,1.34952124211854,85362.0650084448,0.0,1.0
1988-07-25,21.0,21.0,20.63,20.63,6571,1.37372496774064,1.37372496774064,1.34952124211854,1.34952124211854,100450.238031964,0.0,1.0
1988-07-26,20.13,21.0,20.13,21.0,6400,1.31681350479139,1.37372496774064,1.31681350479139,1.37372496774064,97836.1776601081,0.0,1.0
1988-07-27,20.13,20.5,20.13,20.13,4385,1.31681350479139,1.34101723041348,1.31681350479139,1.31681350479139,67033.0685999334,0.0,1.0
1988-07-28,20.5,20.5,20.13,20.13,961,1.34101723041348,1.34101723041348,1.31681350479139,1.31681350479139,14690.7135517757,0.0,1.0
1988-07-29,21.0,21.0,20.13,20.5,73969,1.37372496774064,1.37372496774064,1.31681350479139,1.34101723041348,1130756.91020946,0.0,1.0
1988-08-01,22.37,22.37,21.0,21.0,49778,1.46334416801706,1.46334416801706,1.37372496774064,1.37372496774064,760951.445557009,0.0,1.0
1988-08-02,22.25,22.75,22.25,22.37,5860,1.45549431105854,1.4882020483857,1.45549431105854,1.46334416801706,89581.2501700365,0.0,1.0
1988-08-03,22.0,22.37,22.0,22.25,6163,1.43914044239496,1.46334416801706,1.43914044239496,1.45549431105854,94213.1817061323,0.0,1.0
1988-08-04,21.75,22.25,21.75,22.0,1356,1.42278657373138,1.45549431105854,1.42278657373138,1.43914044239496,20729.0401417354,0.0,1.0
1988-08-05,22.0,22.0,21.75,21.75,21979,1.43914044239496,1.43914044239496,1.42278657373138,1.42278657373138,335990.835748675,0.0,1.0
1988-08-08,22.0,22.0,21.5,22.0,8375,1.43914044239496,1.43914044239496,1.4064327050678,1.43914044239496,128027.810609907,0.0,1.0
1988-08-09,21.75,22.0,21.75,22.0,34779,1.42278657373138,1.43914044239496,1.42278657373138,1.43914044239496,531663.191068891,0.0,1.0
1988-08-10,21.5,22.0,21.5,21.75,60813,1.4064327050678,1.43914044239496,1.4064327050678,1.42278657373138,929642.417506901,0.0,1.0
1988-08-11,21.0,21.5,21.0,21.5,9600,1.37372496774064,1.4064327050678,1.37372496774064,1.4064327050678,146754.266490163,0.0,1.0
1988-08-12,20.5,20.63,20.5,20.63,1975,1.34101723041348,1.34952124211854,1.34101723041348,1.34952124211854,30191.6329497991,0.0,1.0
1988-08-15,20.5,21.0,19.87,20.5,11378,1.34101723041348,1.37372496774064,1.29980548138126,1.34101723041348,173934.379596362,0.0,1.0
1988-08-16,20.5,20.63,19.75,20.5,21347,1.34101723041348,1.34952124211854,1.29195562442275,1.34101723041348,326329.51320474,0.0,1.0
1988-08-17,20.5,20.63,20.13,20.5,29169,1.34101723041348,1.34952124211854,1.31681350479139,1.34101723041348,445903.666588704,0.0,1.0
1988-08-18,19.87,20.5,19.75,20.5,31052,1.29980548138126,1.34101723041348,1.29195562442275,1.34101723041348,474688.90448464,0.0,1.0
1988-08-19,19.87,19.87,19.87,19.87,1975,1.29980548138126,1.29980548138126,1.29980548138126,1.29980548138126,30191.6329497992,0.0,1.0
1988-08-22,18.5,19.87,18.5,19.87,25600,1.21018628110485,1.29980548138126,1.21018628110485,1.29980548138126,391344.710640434,0.0,1.0
1988-08-23,18.25,18.75,18.25,18.5,7756,1.19383241244127,1.22654014976843,1.19383241244127,1.21018628110485,118565.217801844,0.0,1.0
1988-08-24,19.5,19.5,18.25,18.25,31644,1.27560175575917,1.27560175575917,1.19383241244127,1.19383241244127,483738.750918197,0.0,1.0
1988-08-25,19.25,19.5,18.75,19.5,27984,1.25924788709559,1.27560175575917,1.22654014976843,1.27560175575917,427788.686818823,0.0,1.0
1988-08-26,19.25,19.25,19.0,19.25,1778,1.25924788709559,1.25924788709559,1.24289401843201,1.25924788709559,27180.1131061988,0.0,1.0
1988-08-29,19.75,19.75,19.25,19.25,4556,1.29195562442275,1.29195562442275,1.25924788709559,1.25924788709559,69647.1289717894,0.0,1.0
1988-08-30,19.75,19.75,19.5,19.75,553,1.29195562442275,1.29195562442275,1.27560175575917,1.29195562442275,8453.65722594371,0.0,1.0
1988-08-31,19.75,19.75,19.75,19.75,1067,1.29195562442275,1.29195562442275,1.29195562442275,1.29195562442275,16311.1252442711,0.0,1.0
1988-09-01,19.75,19.75,19.25,19.75,3371,1.2935910112891,1.2935910112891,1.2608418717628,1.2935910112891,51467.0010992531,0.025,1.0
1988-09-02,19.75,19.75,19.25,19.75,1185,1.2935910112891,1.2935910112891,1.2608418717628,1.2935910112891,18092.0784048101,0.0,1.0
1988-09-06,19.75,19.75,19.5,19.75,8375,1.2935910112891,1.2935910112891,1.27721644152595,1.2935910112891,127865.954970704,0.0,1.0
1988-09-07,20.5,20.63,19.5,19.75,53860,1.34271472057856,1.3512294968554,1.27721644152595,1.2935910112891,822311.681757867,0.0,1.0
1988-09-08,21.5,21.5,20.5,20.5,45867,1.40821299963118,1.40821299963118,1.34271472057856,1.34271472057856,700277.941091494,0.0,1.0
1988-09-09,22.0,22.0,21.25,21.5,9244,1.44096213915748,1.44096213915748,1.39183842986802,1.40821299963118,141133.479134232,0.0,1.0
1988-09-12,22.37,22.37,22.0,22.0,9363,1.46519650240695,1.46519650240695,1.44096213915748,1.44096213915748,142950.320763069,0.0,1.0
1988-09-13,22.25,22.37,22.25,22.37,19635,1.45733670892064,1.46519650240695,1.45733670892064,1.46519650240695,299778.868758181,0.0,1.0
1988-09-14,22.75,22.75,22.25,22.25,8375,1.49008584844694,1.49008584844694,1.45733670892064,1.45733670892064,127865.954970704,0.0,1.0
1988-09-15,22.25,22.75,22.25,22.75,2779,1.45733670892064,1.49008584844694,1.45733670892064,1.49008584844694,42428.5956852042,0.0,1.0
1988-09-16,22.62,22.75,22.25,22.25,9850,1.4815710721701,1.49008584844694,1.45733670892064,1.45733670892064,150385.630622261,0.0,1.0
1988-09-19,22.75,22.75,22.37,22.62,3371,1.49008584844694,1.49008584844694,1.46519650240695,1.4815710721701,51467.001099253,0.0,1.0
1988-09-20,22.37,22.75,22.37,22.75,5860,1.46519650240695,1.49008584844694,1.46519650240695,1.49008584844694,89467.9995377105,0.0,1.0
1988-09-21,22.75,22.75,22.37,22.37,3371,1.49008584844694,1.49008584844694,1.46519650240695,1.46519650240695,51467.001099253,0.0,1.0
1988-09-22,22.37,22.75,22.37,22.75,3450,1.46519650240695,1.49008584844694,1.46519650240695,1.49008584844694,52673.1396595736,0.0,1.0
1988-09-23,22.37,22.75,22.37,22.37,38242,1.46519650240695,1.49008584844694,1.46519650240695,1.46519650240695,583862.668655482,0.0,1.0
1988-09-26,22.37,22.37,22.37,22.37,4978,1.46519650240695,1.46519650240695,1.46519650240695,1.46519650240695,76001.9968769151,0.0,1.0
1988-09-27,21.5,22.75,21.5,22.37,11984,1.40821299963118,1.49008584844694,1.40821299963118,1.46519650240695,182966.639327631,0.0,1.0
1988-09-28,22.25,22.75,21.75,21.75,95223,1.45733670892064,1.49008584844694,1.42458756939433,1.42458756939433,1453824.45733437,0.0,1.0
1988-09-29,23.25,23.5,22.75,22.75,20161,1.52283498797325,1.5392095577364,1.49008584844694,1.49008584844694,307809.614109177,0.0,1.0
1988-09-30,24.38,24.38,23.25,23.25,22163,1.5968480433027,1.5968480433027,1.52283498797325,1.52283498797325,338375.302688444,0.0,1.0
1988-10-03,25.25,25.63,23.75,24.38,63460,1.65383154607848,1.67872089211847,1.55558412749956,1.5968480433027,968880.418201892,0.0,1.0
1988-10-04,24.63,25.5,24.5,25.25,24784,1.61322261306586,1.67020611584163,1.60470783678902,1.65383154607848,378391.621253005,0.0,1.0
1988-10-05,25.0,25.0,24.5,24.63,10561,1.63745697631532,1.63745697631532,1.60470783678902,1.61322261306586,161240.877665147,0.0,1.0
1988-10-06,25.0,25.0,24.63,25.0,12379,1.63745697631532,1.63745697631532,1.61322261306586,1.63745697631532,188997.332129235,0.0,1.0
1988-10-07,25.25,25.25,24.63,25.0,40375,1.65383154607848,1.65383154607848,1.61322261306586,1.63745697631532,616428.409784138,0.0,1.0
1988-10-10,24.63,25.25,24.63,25.25,1185,1.61322261306586,1.65383154607848,1.61322261306586,1.65383154607848,18092.07840481,0.0,1.0
1988-10-11,24.38,25.0,24.0,24.63,25244,1.5968480433027,1.63745697631532,1.57195869726271,1.61322261306586,385414.70654095,0.0,1.0
1988-10-12,24.0,24.38,23.75,24.38,22413,1.57195869726271,1.5968480433027,1.55558412749956,1.5968480433027,342192.196866673,0.0,1.0
1988-10-13,24.38,24.38,23.5,24.0,16171,1.5968480433027,1.5968480433027,1.5392095577364,1.57195869726271,246891.983024628,0.0,1.0
1988-10-14,24.5,24.5,23.75,24.38,25244,1.60470783678902,1.60470783678902,1.55558412749956,1.5968480433027,385414.706540948,0.0,1.0
1988-10-17,24.63,25.25,24.5,24.5,16000,1.61322261306586,1.65383154607848,1.60470783678902,1.60470783678902,244281.227406717,0.0,1.0
1988-10-18,25.75,26.25,24.63,24.63,37175,1.68658068560478,1.71932982513109,1.61322261306586,1.61322261306586,567572.164302797,0.0,1.0
1988-10-19,25.75,26.62,25.5,25.75,55045,1.68658068560478,1.74356418838055,1.67020611584163,1.68658068560478,840403.760162675,0.0,1.0
1988-10-20,25.5,26.0,25.5,25.75,7467,1.67020611584163,1.70295525536793,1.67020611584163,1.68658068560478,114002.995315373,0.0,1.0
1988-10-21,25.75,26.0,25.5,25.5,3371,1.68658068560478,1.70295525536793,1.67020611584163,1.67020611584163,51467.0010992529,0.0,1.0
1988-10-24,25.75,25.75,25.5,25.75,41600,1.68658068560478,1.68658068560478,1.67020611584163,1.68658068560478,635131.191257467,0.0,1.0
1988-10-25,25.63,25.75,25.5,25.75,17778,1.67872089211847,1.68658068560478,1.67020611584163,1.68658068560478,271426.978802289,0.0,1.0
1988-10-26,25.25,25.75,25.25,25.63,17185,1.65383154607848,1.68658068560478,1.65383154607848,1.67872089211847,262373.305811527,0.0,1.0
1988-10-27,25.0,25.5,25.0,25.25,7993,1.63745697631532,1.67020611584163,1.63745697631532,1.65383154607848,122033.740666369,0.0,1.0
1988-10-28,25.0,25.25,25.0,25.0,8784,1.63745697631532,1.65383154607848,1.63745697631532,1.63745697631532,134110.393846288,0.0,1.0
1988-10-31,25.0,25.25,25.0,25.0,7585,1.63745697631532,1.65383154607848,1.63745697631532,1.63745697631532,115804.569367497,0.0,1.0
1988-11-01,24.5,25.12,24.38,25.0,13235,1.60470783678902,1.64531676980164,1.5968480433027,1.63745697631532,202066.377795494,0.0,1.0
1988-11-02,24.63,24.63,24.38,24.5,6835,1.61322261306586,1.61322261306586,1.5968480433027,1.60470783678902,104353.886832807,0.0,1.0
1988-11-03,24.63,24.63,24.63,24.63,3371,1.61322261306586,1.61322261306586,1.61322261306586,1.61322261306586,51467.0010992527,0.0,1.0
1988-11-04,24.5,24.63,24.38,24.63,1356,1.60470783678902,1.61322261306586,1.5968480433027,1.61322261306586,20702.8340227193,0.0,1.0
1988-11-07,24.38,24.38,23.75,24.38,7756,1.5968480433027,1.5968480433027,1.55558412749956,1.5968480433027,118415.324985407,0.0,1.0
1988-11-08,24.38,24.38,23.75,24.38,1593,1.5968480433027,1.5968480433027,1.55558412749956,1.5968480433027,24321.2497036814,0.0,1.0
1988-11-09,23.75,24.0,23.5,24.0,6400,1.55558412749956,1.57195869726271,1.5392095577364,1.57195869726271,97712.4909626869,0.0,1.0
1988-11-10,23.5,23.75,23.5,23.75,20978,1.5392095577364,1.55558412749956,1.5392095577364,1.55558412749956,320283.224283634,0.0,1.0
1988-11-11,23.0,23.75,22.75,23.5,20385,1.5064604182101,1.55558412749956,1.49008584844694,1.5392095577364,311229.551292871,0.0,1.0
1988-11-14,23.5,23.5,23.0,23.0,38953,1.5392095577364,1.5392095577364,1.5064604182101,1.5064604182101,594717.915698369,0.0,1.0
1988-11-15,23.5,23.5,22.75,23.5,141050,1.5392095577364,1.5392095577364,1.49008584844694,1.5392095577364,2153491.69535735,0.0,1.0
1988-11-16,22.75,23.75,22.75,23.5,44023,1.49008584844694,1.55558412749956,1.49008584844694,1.5392095577364,672124.529632873,0.0,1.0
1988-11-17,22.75,23.25,22.75,22.75,7467,1.49008584844694,1.52283498797325,1.49008584844694,1.49008584844694,114002.995315373,0.0,1.0
1988-11-18,23.25,23.25,23.0,23.0,1593,1.52283498797325,1.52283498797325,1.5064604182101,1.5064604182101,24321.2497036814,0.0,1.0
1988-11-21,22.75,23.0,22.75,23.0,1593,1.49008584844694,1.5064604182101,1.49008584844694,1.5064604182101,24321.2497036814,0.0,1.0
1988-11-22,23.25,23.25,23.0,23.0,66252,1.52283498797325,1.52283498797325,1.5064604182101,1.5064604182101,1011507.49238437,0.0,1.0
1988-11-23,23.25,23.25,23.0,23.25,1356,1.52283498797325,1.52283498797325,1.5064604182101,1.52283498797325,20702.8340227193,0.0,1.0
1988-11-25,23.25,23.25,23.25,23.25,13,1.52283498797325,1.52283498797325,1.52283498797325,1.52283498797325,198.478497267958,0.0,1.0
1988-11-28,23.25,23.25,22.75,23.25,25363,1.52283498797325,1.52283498797325,1.49008584844694,1.52283498797325,387231.548169787,0.0,1.0
1988-11-29,23.0,23.25,22.75,23.25,64830,1.5064604182101,1.52283498797325,1.49008584844694,1.52283498797325,989796.998298593,0.0,1.0
1988-11-30,23.0,23.0,22.75,23.0,3569,1.5064604182101,1.5064604182101,1.49008584844694,1.5064604182101,54489.9812884109,0.0,1.0
1988-12-01,23.25,23.25,22.75,23.0,15644,1.52447244494956,1.52447244494956,1.49168809129474,1.50808026812215,238589.422330972,0.025,1.0
1988-12-02,23.25,23.75,23.0,23.25,14578,1.52447244494956,1.55725679860439,1.50808026812215,1.52447244494956,222331.667012331,0.0,1.0
1988-12-05,24.5,24.63,23.25,23.25,28563,1.60643332908664,1.61495726103689,1.52447244494956,1.52447244494956,435619.385709507,0.0,1.0
1988-12-06,24.5,25.0,24.5,24.5,14578,1.60643332908664,1.63921768274147,1.60643332908664,1.60643332908664,222331.66701233,0.0,1.0
1988-12-07,25.25,25.25,24.5,24.5,13169,1.65560985956888,1.65560985956888,1.60643332908664,1.60643332908664,200842.757777842,0.0,1.0
1988-12-08,25.5,25.75,24.63,25.25,14828,1.6720020363963,1.68839421322371,1.61495726103689,1.65560985956888,226144.461411636,0.0,1.0
1988-12-09,26.0,26.0,25.5,25.5,10956,1.70478639005113,1.70478639005113,1.6720020363963,1.6720020363963,167091.901755185,0.0,1.0
1988-12-12,26.0,26.0,25.5,26.0,1778,1.70478639005113,1.70478639005113,1.6720020363963,1.70478639005113,27116.5937678641,0.0,1.0
1988-12-13,25.75,25.75,25.25,25.75,42785,1.68839421322371,1.68839421322371,1.65560985956888,1.68839421322371,652521.633497227,0.0,1.0
1988-12-14,25.5,25.75,25.5,25.75,3990,1.6720020363963,1.68839421322371,1.6720020363963,1.68839421322371,60852.1986129234,0.0,1.0
1988-12-15,25.63,26.0,25.5,25.5,4556,1.68052596834655,1.70478639005113,1.6720020363963,1.6720020363963,69484.3651329523,0.0,1.0
1988-12-16,26.62,26.87,25.5,25.63,26390,1.74543898858311,1.76183116541053,1.6720020363963,1.68052596834655,402478.576790741,0.0,1.0
1988-12-19,26.62,26.87,26.62,26.62,3200,1.74543898858311,1.76183116541053,1.74543898858311,1.74543898858311,48803.7683111167,0.0,1.0
1988-12-20,26.87,26.87,26.62,26.62,1356,1.76183116541053,1.76183116541053,1.74543898858311,1.74543898858311,20680.5968218356,0.0,1.0
1988-12-21,26.62,26.87,26.62,26.87,7190,1.74543898858311,1.76183116541053,1.74543898858311,1.76183116541053,109655.96692404,0.0,1.0
1988-12-22,26.87,26.87,26.62,26.62,6835,1.76183116541053,1.76183116541053,1.74543898858311,1.74543898858311,104241.798877026,0.0,1.0
1988-12-23,26.62,26.62,26.62,26.62,13,1.74543898858311,1.74543898858311,1.74543898858311,1.74543898858311,198.265308763912,0.0,1.0
1988-12-27,25.75,26.62,25.75,26.62,20793,1.68839421322371,1.74543898858311,1.68839421322371,1.74543898858311,317117.735779078,0.0,1.0
1988-12-28,26.0,26.0,26.0,26.0,2147,1.70478639005113,1.70478639005113,1.70478639005113,1.70478639005113,32744.2783012397,0.0,1.0
1988-12-29,25.5,26.0,25.5,26.0,1778,1.6720020363963,1.70478639005113,1.6720020363963,1.70478639005113,27116.5937678641,0.0,1.0
1988-12-30,25.5,26.0,25.5,25.5,7756,1.6720020363963,1.70478639005113,1.6720020363963,1.6720020363963,118288.133444069,0.0,1.0
1989-01-03,25.5,26.0,25.5,25.5,3200,1.6720020363963,1.70478639005113,1.6720020363963,1.6720020363963,48803.7683111165,0.0,1.0
1989-01-04,26.25,26.87,25.75,25.75,29985,1.72117856687854,1.76183116541053,1.68839421322371,1.68839421322371,457306.56025276,0.0,1.0
1989-01-05,26.87,26.87,26.62,26.62,26390,1.76183116541053,1.76183116541053,1.74543898858311,1.74543898858311,402478.576790739,0.0,1.0
1989-01-06,27.5,27.75,26.62,26.87,73179,1.80313945101561,1.81953162784303,1.74543898858311,1.76183116541053,1116065.92538725,0.0,1.0
1989-01-09,28.5,28.5,27.62,27.62,88178,1.86870815832527,1.86870815832527,1.81100769589277,1.81100769589277,1344818.33816801,0.0,1.0
1989-01-10,28.5,28.5,27.75,28.5,74956,1.86870815832527,1.86870815832527,1.81953162784303,1.86870815832527,1143167.26797752,0.0,1.0
1989-01-11,28.25,28.5,27.75,28.5,9244,1.85231598149786,1.86870815832527,1.81953162784303,1.86870815832527,140981.885708738,0.0,1.0
1989-01-12,28.25,28.5,27.75,28.25,11984,1.85231598149786,1.86870815832527,1.81953162784303,1.85231598149786,182770.112325131,0.0,1.0
1989-01-13,27.75,28.25,27.75,28.25,4556,1.81953162784303,1.85231598149786,1.81953162784303,1.85231598149786,69484.3651329522,0.0,1.0
1989-01-16,27.5,28.0,27.5,27.75,11193,1.80313945101561,1.83592380467044,1.80313945101561,1.81953162784303,170706.430845728,0.0,1.0
1989-01-17,27.5,27.75,27.13,27.5,16250,1.80313945101561,1.81953162784303,1.77887902931104,1.80313945101561,247831.63595489,0.0,1.0
1989-01-18,28.25,28.25,27.75,27.75,8178,1.85231598149786,1.85231598149786,1.81953162784303,1.81953162784303,124724.130390097,0.0,1.0
1989-01-19,28.5,28.88,27.5,28.25,21979,1.86870815832527,1.89362426710294,1.80313945101561,1.85231598149786,335205.632409385,0.0,1.0
1989-01-20,28.88,28.88,28.25,28.5,3200,1.89362426710294,1.89362426710294,1.85231598149786,1.86870815832527,48803.7683111167,0.0,1.0
1989-01-23,28.63,29.0,28.0,28.88,30420,1.87723209027553,1.9014925119801,1.83592380467044,1.89362426710294,463940.822507552,0.0,1.0
1989-01-24,29.5,29.5,28.5,28.63,43378,1.93427686563493,1.93427686563493,1.86870815832527,1.87723209027553,661565.58181238,0.0,1.0
1989-01-25,29.25,29.5,29.25,29.5,4385,1.91788468880752,1.93427686563493,1.91788468880752,1.93427686563493,66876.4137638268,0.0,1.0
1989-01-26,29.25,29.5,29.0,29.25,10390,1.91788468880752,1.93427686563493,1.9014925119801,1.91788468880752,158459.735235156,0.0,1.0
1989-01-27,29.75,30.25,29.0,29.25,85768,1.95066904246235,1.98345339611718,1.9014925119801,1.91788468880752,1308063.0001587,0.0,1.0
1989-01-30,29.75,30.25,29.25,29.75,28800,1.95066904246235,1.98345339611718,1.91788468880752,1.95066904246235,439233.914800048,0.0,1.0
1989-01-31,29.25,30.0,29.25,29.75,64013,1.91788468880752,1.96706121928976,1.91788468880752,1.95066904246235,976273.631531094,0.0,1.0
1989-02-01,29.5,29.5,29.0,29.25,9179,1.93427686563493,1.93427686563493,1.9014925119801,1.91788468880752,139990.559164919,0.0,1.0
1989-02-02,29.5,29.5,29.25,29.5,16000,1.93427686563493,1.93427686563493,1.91788468880752,1.93427686563493,244018.841555583,0.0,1.0
1989-02-03,30.25,30.25,29.5,29.5,67990,1.98345339611718,1.98345339611718,1.93427686563493,1.93427686563493,1036927.56483525,0.0,1.0
1989-02-06,30.5,30.75,29.75,30.25,24547,1.99984557294459,2.016237749772,1.95066904246235,1.98345339611718,374370.656479056,0.0,1.0
1989-02-07,31.5,31.5,30.75,30.75,47644,2.06541428025425,2.06541428025425,2.016237749772,2.016237749772,726627.105442137,0.0,1.0
1989-02-08,31.38,31.5,31.13,31.5,38400,2.05754603537709,2.06541428025425,2.04115385854967,2.06541428025425,585645.219733399,0.0,1.0
1989-02-09,33.0,33.75,31.13,31.38,112553,2.16376734121874,2.21294387170098,2.04115385854967,2.05754603537709,1716565.79210034,0.0,1.0
1989-02-10,31.38,32.5,31.13,32.5,83845,2.05754603537709,2.13098298756391,2.04115385854967,2.13098298756391,1278734.98563924,0.0,1.0
1989-02-13,31.13,31.5,30.5,31.38,96553,2.04115385854967,2.06541428025425,1.99984557294459,2.05754603537709,1472546.95054477,0.0,1.0
1989-02-14,20.5,20.75,20.5,20.75,23045,2.016237749772,2.04082601501313,2.016237749772,2.04082601501313,234308.925152018,0.0,1.5
1989-02-15,20.75,20.75,20.5,20.5,35990,2.04082601501313,2.04082601501313,2.016237749772,2.016237749772,365926.587816059,0.0,1.0
1989-02-16,21.0,21.25,19.5,20.75,123753,2.06541428025425,2.09000254549537,1.91788468880752,2.04082601501313,1258252.65412617,0.0,1.0
1989-02-17,21.5,21.5,20.75,21.0,64652,2.11459081073649,2.11459081073649,2.04082601501313,2.06541428025425,657346.089343815,0.0,1.0
1989-02-21,21.5,21.5,21.25,21.5,41185,2.11459081073649,2.11459081073649,2.09000254549537,2.11459081073649,418746.499561112,0.0,1.0
1989-02-22,21.25,21.5,21.25,21.5,10785,2.09000254549537,2.11459081073649,2.09000254549537,2.11459081073649,109655.96692404,0.0,1.0
1989-02-23,20.75,21.5,20.25,21.25,47467,2.04082601501313,2.11459081073649,1.99164948453088,2.09000254549537,482618.431338285,0.0,1.0
1989-02-24,20.0,20.75,20.0,20.75,804800,1.96706121928976,2.04082601501313,1.96706121928976,2.04082601501313,8182765.15349722,0.0,1.0
1989-02-27,19.75,20.25,19.5,20.0,152257,1.94247295404864,1.99164948453088,1.91788468880752,1.96706121928976,1548065.69828035,0.0,1.0
1989-02-28,20.25,20.25,19.75,19.75,89778,1.99164948453088,1.99164948453088,1.94247295404864,1.94247295404864,912813.481549048,0.0,1.0
1989-03-01,20.5,20.5,20.0,20.25,74390,2.016237749772,2.016237749772,1.96706121928976,1.99164948453088,756356.734304994,0.0,1.0
1989-03-02,20.0,20.5,20.0,20.5,23190,1.96706121928976,2.016237749772,1.96706121928976,2.016237749772,235783.205653082,0.0,1.0
1989-03-03,20.75,21.0,20.0,20.0,174657,2.04082601501313,2.06541428025425,1.96706121928976,1.96706121928976,1775816.61706556,0.0,1.0
1989-03-06,20.25,20.75,20.25,20.75,12444,1.99164948453088,2.04082601501313,1.99164948453088,2.04082601501313,126523.76934657,0.0,1.0
1989-03-07,20.37,21.0,20.37,20.37,47644,2.00345185184662,2.06541428025425,2.00345185184662,2.00345185184662,484418.070294758,0.0,1.0
1989-03-08,20.5,21.0,20.5,20.5,27378,2.016237749772,2.06541428025425,2.016237749772,2.016237749772,278364.493504532,0.0,1.0
1989-03-09,20.75,21.0,20.5,20.5,13175,2.04082601501313,2.06541428025425,2.016237749772,2.016237749772,133956.176562283,0.0,1.0
1989-03-10,20.5,20.75,20.25,20.75,24178,2.01795892833888,2.04256818356253,1.99334967311524,2.04256818356253,245618.973230542,0.0175,1.0
1989-03-13,20.75,20.75,20.25,20.5,24000,2.04256818356253,2.04256818356253,1.99334967311524,2.01795892833888,243810.710461287,0.0,1.0
1989-03-14,21.0,21.0,20.5,20.75,218390,2.06717743878617,2.06717743878617,2.01795892833888,2.04256818356253,2218575.87740169,0.0,1.0
1989-03-15,21.62,21.75,20.75,21.0,84385,2.12820839174081,2.14100520445711,2.04256818356253,2.06717743878617,857248.616761488,0.0,1.0
1989-03-16,21.75,22.25,21.5,21.62,65185,2.14100520445711,2.1902237149044,2.11639594923346,2.12820839174081,662200.048392457,0.0,1.0
1989-03-17,21.5,22.0,21.25,21.75,60444,2.11639594923346,2.16561445968075,2.09178669400982,2.14100520445711,614037.274296752,0.0,1.0
1989-03-20,21.75,21.75,21.25,21.5,17185,2.14100520445711,2.14100520445711,2.09178669400982,2.11639594923346,174578.627469884,0.0,1.0
1989-03-21,22.0,22.0,21.5,21.75,32000,2.16561445968075,2.16561445968075,2.11639594923346,2.14100520445711,325080.947281716,0.0,1.0
1989-03-22,22.0,22.0,21.5,22.0,18153,2.16561445968075,2.16561445968075,2.11639594923346,2.16561445968075,184412.326125156,0.0,1.0
1989-03-23,22.0,22.0,21.5,22.0,36800,2.16561445968075,2.16561445968075,2.11639594923346,2.16561445968075,373843.089373973,0.0,1.0
1989-03-27,21.75,22.0,21.5,22.0,166400,2.14100520445711,2.16561445968075,2.11639594923346,2.16561445968075,1690420.92586492,0.0,1.0
1989-03-28,22.0,22.0,22.0,22.0,1185,2.16561445968075,2.16561445968075,2.16561445968075,2.16561445968075,12038.153829026,0.0,1.0
1989-03-29,21.75,22.0,21.75,22.0,26844,2.14100520445711,2.16561445968075,2.14100520445711,2.16561445968075,272702.279650949,0.0,1.0
1989-03-30,22.25,22.75,21.75,21.75,21353,2.1902237149044,2.23944222535169,2.14100520445711,2.14100520445711,216920.420853327,0.0,1.0
1989-03-31,22.88,23.25,22.25,22.25,98153,2.25223903806798,2.28866073579898,2.1902237149044,2.1902237149044,997114.694329446,0.0,1.0
1989-04-03,23.5,24.0,22.75,22.88,271585,2.31326999102262,2.36248850146991,2.23944222535169,2.25223903806798,2758972.15835953,0.0,1.0
1989-04-04,23.75,24.25,23.5,23.5,86163,2.33787924624627,2.38709775669356,2.31326999102262,2.31326999102262,875310.926894826,0.0,1.0
1989-04-05,24.0,24.25,23.75,23.75,63368,2.36248850146991,2.38709775669356,2.33787924624627,2.33787924624627,643741.545854618,0.0,1.0
1989-04-06,24.25,24.25,23.75,24.0,61175,2.38709775669356,2.38709775669356,2.33787924624627,2.36248850146991,621463.342186217,0.0,1.0
1989-04-07,25.25,25.75,24.0,24.25,136968,2.48553477758814,2.53475328803543,2.36248850146991,2.38709775669356,1391427.72460256,0.0,1.0
1989-04-10,25.0,26.0,25.0,25.25,160968,2.46092552236449,2.55936254325907,2.46092552236449,2.48553477758814,1635238.43506385,0.0,1.0
1989-04-11,25.0,25.5,24.5,25.0,20800,2.46092552236449,2.51014403281178,2.4117070119172,2.46092552236449,211302.615733115,0.0,1.0
1989-04-12,24.75,25.25,24.0,25.0,78578,2.43631626714085,2.48553477758814,2.36248850146991,2.46092552236449,798256.583609457,0.0,1.0
1989-04-13,24.5,24.75,24.25,24.75,45630,2.4117070119172,2.43631626714085,2.38709775669356,2.43631626714085,463545.113264522,0.0,1.0
1989-04-14,25.0,25.0,24.5,24.5,68385,2.46092552236449,2.46092552236449,2.4117070119172,2.4117070119172,694708.14312063,0.0,1.0
1989-04-17,24.87,25.0,24.75,25.0,18785,2.4481287096482,2.46092552236449,2.43631626714085,2.46092552236449,190832.674833969,0.0,1.0
1989-04-18,24.75,25.25,24.75,24.87,52385,2.43631626714085,2.48553477758814,2.43631626714085,2.4481287096482,532167.66947977,0.0,1.0
1989-04-19,25.0,25.0,24.75,24.75,12385,2.46092552236449,2.46092552236449,2.43631626714085,2.43631626714085,125816.485377627,0.0,1.0
1989-04-20,25.0,25.0,24.75,25.0,48553,2.46092552236449,2.46092552236449,2.43631626714085,2.46092552236449,493239.226042786,0.0,1.0
1989-04-21,24.75,25.0,24.75,25.0,208178,2.43631626714085,2.46092552236449,2.43631626714085,2.46092552236449,2114834.4201004,0.0,1.0
1989-04-24,25.25,25.25,24.75,24.75,68978,2.48553477758814,2.48553477758814,2.43631626714085,2.43631626714085,700732.299424942,0.0,1.0
1989-04-25,24.75,25.25,24.5,25.25,50153,2.43631626714085,2.48553477758814,2.4117070119172,2.48553477758814,509493.273406871,0.0,1.0
1989-04-26,25.0,25.0,24.5,24.75,51753,2.46092552236449,2.46092552236449,2.4117070119172,2.43631626714085,525747.320770958,0.0,1.0
1989-04-27,24.75,25.25,24.75,25.0,4385,2.43631626714085,2.48553477758814,2.43631626714085,2.46092552236449,44546.2485571975,0.0,1.0
1989-04-28,25.0,25.25,24.75,24.75,96553,2.46092552236449,2.48553477758814,2.43631626714085,2.43631626714085,980860.64696536,0.0,1.0
1989-05-01,25.25,25.25,24.75,25.0,4385,2.48553477758814,2.48553477758814,2.43631626714085,2.46092552236449,44546.2485571975,0.0,1.0
1989-05-02,25.0,25.25,24.75,25.25,37630,2.46092552236449,2.48553477758814,2.43631626714085,2.48553477758814,382274.876444093,0.0,1.0
1989-05-03,25.0,25.25,24.5,25.0,10153,2.46092552236449,2.48553477758814,2.4117070119172,2.46092552236449,103142.089304727,0.0,1.0
1989-05-04,25.0,25.0,24.5,25.0,4385,2.46092552236449,2.46092552236449,2.4117070119172,2.46092552236449,44546.2485571976,0.0,1.0
1989-05-05,24.5,25.0,24.5,25.0,25244,2.4117070119172,2.46092552236449,2.4117070119172,2.46092552236449,256448.232286864,0.0,1.0
1989-05-08,24.5,25.0,24.5,24.5,18785,2.4117070119172,2.46092552236449,2.4117070119172,2.4117070119172,190832.67483397,0.0,1.0
1989-05-09,24.0,24.75,24.0,24.5,57244,2.36248850146991,2.43631626714085,2.36248850146991,2.4117070119172,581529.17956858,0.0,1.0
1989-05-10,23.5,24.25,23.5,24.0,96000,2.31326999102262,2.38709775669356,2.31326999102262,2.36248850146991,975242.841845148,0.0,1.0
1989-05-11,24.0,24.0,23.5,23.5,249600,2.36248850146991,2.36248850146991,2.31326999102262,2.31326999102262,2535631.38879738,0.0,1.0
1989-05-12,24.63,24.75,24.0,24.0,218963,2.4245038246335,2.43631626714085,2.36248850146991,2.36248850146991,2224396.85811394,0.0,1.0
1989-05-15,24.75,24.75,24.5,24.63,54953,2.43631626714085,2.43631626714085,2.4117070119172,2.4245038246335,558255.415499128,0.0,1.0
1989-05-16,24.75,24.75,24.5,24.75,75042,2.43631626714085,2.43631626714085,2.4117070119172,2.43631626714085,762335.138934827,0.0,1.0
1989-05-17,25.0,25.25,24.5,24.75,256000,2.46092552236449,2.48553477758814,2.4117070119172,2.43631626714085,2600647.57825373,0.0,1.0
1989-05-18,25.0,25.25,24.75,25.0,26844,2.46092552236449,2.48553477758814,2.43631626714085,2.46092552236449,272702.279650949,0.0,1.0
1989-05-19,25.5,25.5,24.5,25.0,173175,2.51014403281178,2.51014403281178,2.4117070119172,2.46092552236449,1759246.65767222,0.0,1.0
1989-05-22,25.5,25.75,25.25,25.5,75457,2.51014403281178,2.53475328803543,2.48553477758814,2.51014403281178,766551.032469889,0.0,1.0
1989-05-23,25.5,26.0,25.25,25.5,63190,2.51014403281178,2.55936254325907,2.48553477758814,2.51014403281178,641933.283085363,0.0,1.0
1989-05-24,25.5,25.75,25.5,25.5,10568,2.51014403281178,2.53475328803543,2.51014403281178,2.51014403281178,107357.982839787,0.0,1.0
1989-05-25,25.5,25.75,25.5,25.5,110775,2.51014403281178,2.53475328803543,2.51014403281178,2.51014403281178,1125338.81047288,0.0,1.0
1989-05-26,25.75,25.75,25.5,25.5,89185,2.53475328803543,2.53475328803543,2.51014403281178,2.51014403281178,906010.758853743,0.0,1.0
1989-05-30,25.5,26.0,25.5,25.75,26844,2.51014403281178,2.55936254325907,2.51014403281178,2.53475328803543,272702.279650949,0.0,1.0
1989-05-31,25.87,26.0,25.5,25.5,33600,2.54656573054278,2.55936254325907,2.51014403281178,2.51014403281178,341334.994645801,0.0,1.0
1989-06-01,26.25,26.25,25.75,25.87,55644,2.58397179848272,2.58397179848272,2.53475328803543,2.54656573054278,565275.132204493,0.0,1.0
1989-06-02,27.25,27.25,26.0,26.25,94044,2.68413146724295,2.68413146724295,2.56100617058043,2.58563122991293,954759.12088327,0.0175,1.0
1989-06-05,27.5,28.0,27.25,27.25,153363,2.70875652657546,2.75800664524046,2.68413146724295,2.68413146724295,1556981.02011846,0.0,1.0
1989-06-06,27.25,27.75,27.0,27.5,83990,2.68413146724295,2.73338158590796,2.65950640791045,2.70875652657546,852688.300827122,0.0,1.0
1989-06-07,27.75,27.75,27.25,27.25,20800,2.73338158590796,2.73338158590796,2.68413146724295,2.68413146724295,211167.003895751,0.0,1.0
1989-06-08,27.25,27.75,26.75,27.75,34844,2.68413146724295,2.73338158590796,2.63488134857794,2.73338158590796,353745.340564594,0.0,1.0
1989-06-09,27.25,27.25,26.75,27.25,27753,2.68413146724295,2.68413146724295,2.63488134857794,2.68413146724295,281755.666303787,0.0,1.0
1989-06-12,27.75,27.75,27.0,27.25,28168,2.73338158590796,2.73338158590796,2.65950640791045,2.68413146724295,285968.8541219,0.0,1.0
1989-06-13,27.38,27.75,27.0,27.75,75753,2.69693649809585,2.73338158590796,2.65950640791045,2.73338158590796,769064.136832444,0.0,1.0
1989-06-14,27.25,27.5,27.25,27.38,17244,2.68413146724295,2.70875652657546,2.68413146724295,2.69693649809585,175065.56803742,0.0,1.0
1989-06-15,27.25,27.5,26.75,27.25,20385,2.68413146724295,2.70875652657546,2.63488134857794,2.68413146724295,206953.816077639,0.0,1.0
1989-06-16,26.75,27.25,26.75,27.25,22657,2.63488134857794,2.68413146724295,2.63488134857794,2.68413146724295,230019.750349329,0.0,1.0
1989-06-19,26.25,26.5,25.75,26.5,97975,2.58563122991293,2.61025628924544,2.53638111124793,2.61025628924544,994667.654167608,0.0,1.0
1989-06-20,26.0,26.25,25.75,26.25,62400,2.56100617058043,2.58563122991293,2.53638111124793,2.58563122991293,633501.011687253,0.0,1.0
1989-06-21,27.0,27.25,26.0,26.0,66568,2.65950640791045,2.68413146724295,2.56100617058043,2.56100617058043,675815.630544824,0.0,1.0
1989-06-22,27.0,27.25,26.75,27.0,9600,2.65950640791045,2.68413146724295,2.63488134857794,2.65950640791045,97461.6941057311,0.0,1.0
1989-06-23,27.25,27.75,26.75,27.0,69353,2.68413146724295,2.73338158590796,2.63488134857794,2.65950640791045,704089.67409529,0.0,1.0
1989-06-26,27.25,27.25,26.75,27.25,20800,2.68413146724295,2.68413146724295,2.63488134857794,2.68413146724295,211167.003895751,0.0,1.0
1989-06-27,27.5,27.5,27.0,27.25,17857,2.70875652657546,2.70875652657546,2.65950640791045,2.68413146724295,181288.903296462,0.0,1.0
1989-06-28,27.0,27.5,27.0,27.5,6657,2.65950640791045,2.70875652657546,2.65950640791045,2.70875652657546,67583.5935064429,0.0,1.0
1989-06-29,26.87,27.25,26.75,27.0,70163,2.64670137705755,2.68413146724295,2.63488134857794,2.65950640791045,712313.004535459,0.0,1.0
1989-06-30,26.63,27.0,26.25,26.87,27575,2.62306132009834,2.65950640791045,2.58563122991293,2.64670137705755,279948.56405891,0.0,1.0
1989-07-03,26.75,26.75,26.25,26.63,9975,2.63488134857794,2.63488134857794,2.58563122991293,2.62306132009834,101268.791531736,0.0,1.0
1989-07-05,26.75,26.75,26.25,26.75,21175,2.63488134857794,2.63488134857794,2.58563122991293,2.63488134857794,214974.101321756,0.0,1.0
1989-07-06,26.75,26.75,26.5,26.75,84563,2.63488134857794,2.63488134857794,2.61025628924544,2.63488134857794,858505.545694058,0.0,1.0
1989-07-07,27.0,27.0,26.5,26.75,11990,2.65950640791045,2.65950640791045,2.61025628924544,2.63488134857794,121725.595034137,0.0,1.0
1989-07-10,26.75,27.25,26.75,27.0,11378,2.63488134857794,2.68413146724295,2.63488134857794,2.65950640791045,115512.412034897,0.0,1.0
1989-07-11,27.5,27.5,26.75,26.75,24553,2.70875652657546,2.70875652657546,2.63488134857794,2.63488134857794,249268.43493521,0.0,1.0
1989-07-12,28.0,28.25,27.5,27.5,40830,2.75800664524046,2.78263170457297,2.70875652657546,2.70875652657546,414516.767743439,0.0,1.0
1989-07-13,28.25,28.75,27.75,28.0,112178,2.78263170457297,2.83188182323798,2.73338158590796,2.75800664524046,1138860.20014507,0.0,1.0
1989-07-14,29.25,29.5,28.5,28.5,90252,2.88113194190298,2.90575700123549,2.80725676390547,2.80725676390547,916261.751711507,0.0,1.0
1989-07-17,29.25,29.5,28.75,29.25,56553,2.88113194190298,2.90575700123549,2.83188182323798,2.88113194190298,574140.748620982,0.0,1.0
1989-07-18,28.75,29.25,28.5,29.25,25975,2.83188182323798,2.88113194190298,2.80725676390547,2.88113194190298,263704.948374621,0.0,1.0
1989-07-19,29.0,29.5,28.75,28.75,16257,2.85650688257048,2.90575700123549,2.83188182323798,2.83188182323798,165045.287612174,0.0,1.0
1989-07-20,29.25,30.0,29.25,29.25,38953,2.88113194190298,2.9550071199005,2.88113194190298,2.88113194190298,395460.976093808,0.0,1.0
1989-07-21,29.5,29.5,29.0,29.25,17363,2.90575700123549,2.90575700123549,2.85650688257048,2.88113194190298,176273.686953939,0.0,1.0
1989-07-24,29.25,29.5,28.75,29.5,44800,2.88113194190298,2.90575700123549,2.83188182323798,2.90575700123549,454821.23916008,0.0,1.0
1989-07-25,29.25,29.25,28.75,29.25,95190,2.88113194190298,2.88113194190298,2.83188182323798,2.88113194190298,966393.610617143,0.0,1.0
1989-07-26,29.25,29.25,28.75,29.25,29353,2.88113194190298,2.88113194190298,2.83188182323798,2.88113194190298,297999.281988076,0.0,1.0
1989-07-27,29.0,29.25,28.75,29.25,24553,2.85650688257048,2.88113194190298,2.83188182323798,2.88113194190298,249268.43493521,0.0,1.0
1989-07-28,29.0,29.0,28.75,29.0,28444,2.85650688257048,2.85650688257048,2.83188182323798,2.85650688257048,288770.877827439,0.0,1.0
1989-07-31,29.25,29.25,28.75,29.0,24375,2.88113194190298,2.88113194190298,2.83188182323798,2.85650688257048,247461.332690334,0.0,1.0
1989-08-01,29.25,29.25,28.75,29.25,6775,2.88113194190298,2.88113194190298,2.83188182323798,2.88113194190298,68781.5601631594,0.0,1.0
1989-08-02,28.25,29.25,28.0,29.25,101452,2.78263170457297,2.88113194190298,2.75800664524046,2.88113194190298,1029967.06150152,0.0,1.0
1989-08-03,27.62,28.25,26.75,28.25,144553,2.72057655505506,2.78263170457297,2.63488134857794,2.78263170457297,1467539.61125685,0.0,1.0
1989-08-04,27.75,27.75,27.25,27.62,56830,2.73338158590796,2.73338158590796,2.68413146724295,2.72057655505506,576952.924586323,0.0,1.0
1989-08-07,27.5,27.75,27.0,27.75,67200,2.70875652657546,2.73338158590796,2.65950640791045,2.73338158590796,682231.858740117,0.0,1.0
1989-08-08,26.75,27.5,26.5,27.5,121244,2.63488134857794,2.70875652657546,2.61025628924544,2.70875652657546,1230900.58751618,0.0,1.0
1989-08-09,26.75,27.0,26.75,26.75,85353,2.63488134857794,2.65950640791045,2.63488134857794,2.63488134857794,866525.830938176,0.0,1.0
1989-08-10,27.0,27.25,26.75,26.75,52267,2.65950640791045,2.68413146724295,2.63488134857794,2.63488134857794,530628.163106692,0.0,1.0
1989-08-11,27.5,27.75,27.25,27.25,29630,2.70875652657546,2.73338158590796,2.68413146724295,2.68413146724295,300811.457953418,0.0,1.0
1989-08-14,27.5,27.5,27.0,27.5,18785,2.70875652657546,2.70875652657546,2.65950640791045,2.70875652657546,190710.20039335,0.0,1.0
1989-08-15,27.62,27.62,27.0,27.5,27200,2.72057655505506,2.72057655505506,2.65950640791045,2.70875652657546,276141.466632905,0.0,1.0
1989-08-16,27.75,27.75,27.25,27.62,19990,2.73338158590796,2.73338158590796,2.68413146724295,2.72057655505506,202943.67345558,0.0,1.0
1989-08-17,27.25,27.75,27.25,27.75,22657,2.68413146724295,2.73338158590796,2.68413146724295,2.73338158590796,230019.750349328,0.0,1.0
1989-08-18,27.25,27.25,26.75,27.25,33244,2.68413146724295,2.68413146724295,2.63488134857794,2.68413146724295,337501.724880305,0.0,1.0
1989-08-21,27.0,27.25,26.75,27.25,38163,2.65950640791045,2.68413146724295,2.63488134857794,2.68413146724295,387440.690849689,0.0,1.0
1989-08-22,27.0,27.0,26.75,27.0,18785,2.65950640791045,2.65950640791045,2.63488134857794,2.65950640791045,190710.20039335,0.0,1.0
1989-08-23,25.75,27.0,25.5,27.0,155200,2.53638111124793,2.65950640791045,2.51175605191542,2.65950640791045,1575630.72137599,0.0,1.0
1989-08-24,25.25,26.0,25.0,25.75,397452,2.48713099258292,2.56100617058043,2.46250593325041,2.53638111124793,4035035.9630949,0.0,1.0
1989-08-25,25.5,25.75,25.25,25.25,217363,2.51175605191542,2.53638111124793,2.48713099258292,2.48713099258292,2206725.64749001,0.0,1.0
1989-08-28,24.75,25.5,24.75,25.5,85590,2.43788087391791,2.51175605191542,2.43788087391791,2.51175605191542,868931.91651141,0.0,1.0
1989-08-29,25.25,25.5,24.75,24.75,117985,2.48713099258292,2.51175605191542,2.43788087391791,2.43788087391791,1197814.37281924,0.0,1.0
1989-08-30,25.63,25.75,25.25,25.25,112790,2.52456108276832,2.53638111124793,2.48713099258292,2.48713099258292,1145073.38314432,0.0,1.0
1989-08-31,25.75,25.75,25.5,25.63,59042,2.53638111124793,2.53638111124793,2.51175605191542,2.52456108276832,599409.723269851,0.0,1.0
1989-09-01,25.63,25.75,25.5,25.75,52444,2.52456108276832,2.53638111124793,2.51175605191542,2.53638111124793,532425.113091768,0.0,1.0
1989-09-05,25.75,26.25,25.5,25.63,69590,2.5381048654012,2.58738845502064,2.51346307059148,2.52627680389254,706015.943008228,0.0175,1.0
1989-09-06,26.0,26.25,25.5,25.75,41975,2.56274666021092,2.58738845502064,2.51346307059148,2.5381048654012,425851.691446621,0.0,1.0
1989-09-07,28.0,28.38,26.0,26.0,144178,2.75988101868869,2.79733654679946,2.56274666021092,2.56274666021092,1462738.41975916,0.0,1.0
1989-09-08,28.0,28.0,27.25,28.0,49857,2.75988101868869,2.75988101868869,2.68595563425952,2.75988101868869,505817.457545066,0.0,1.0
1989-09-11,28.0,28.0,27.5,28.0,8553,2.75988101868869,2.75988101868869,2.71059742906924,2.75988101868869,86773.305942655,0.0,1.0
1989-09-12,27.75,28.0,27.5,28.0,8000,2.73523922387897,2.75988101868869,2.71059742906924,2.75988101868869,81162.9191559967,0.0,1.0
1989-09-13,27.75,27.75,27.25,27.75,7585,2.73523922387897,2.73523922387897,2.68595563425952,2.73523922387897,76952.5927247794,0.0,1.0
1989-09-14,27.0,27.5,26.75,27.5,33244,2.6613138394498,2.71059742906924,2.63667204464008,2.71059742906924,337272.510552745,0.0,1.0
1989-09-15,27.0,27.5,27.0,27.0,42390,2.6613138394498,2.71059742906924,2.6613138394498,2.6613138394498,430062.017877839,0.0,1.0
1989-09-18,27.25,27.5,27.0,27.0,14578,2.68595563425952,2.71059742906924,2.6613138394498,2.6613138394498,147899.129432015,0.0,1.0
1989-09-19,27.0,27.25,27.0,27.25,11753,2.6613138394498,2.68595563425952,2.6613138394498,2.68595563425952,119238.473605054,0.0,1.0
1989-09-20,26.5,27.25,26.5,27.0,22775,2.61203024983036,2.68595563425952,2.61203024983036,2.6613138394498,231060.685472229,0.0,1.0
1989-09-21,26.75,26.75,26.5,26.5,9185,2.63667204464008,2.63667204464008,2.61203024983036,2.61203024983036,93185.176555979,0.0,1.0
1989-09-22,26.0,26.5,26.0,26.5,43575,2.56274666021092,2.61203024983036,2.56274666021092,2.61203024983036,442084.275277821,0.0,1.0
1989-09-25,25.75,26.25,25.63,26.0,17185,2.5381048654012,2.58738845502064,2.52627680389254,2.56274666021092,174348.095711976,0.0,1.0
1989-09-26,25.75,26.5,25.75,25.75,22775,2.5381048654012,2.61203024983036,2.5381048654012,2.5381048654012,231060.685472229,0.0,1.0
1989-09-27,26.0,26.0,25.5,25.75,11200,2.56274666021092,2.56274666021092,2.51346307059148,2.5381048654012,113628.086818396,0.0,1.0
1989-09-28,25.5,26.0,25.5,26.0,47190,2.51346307059148,2.56274666021092,2.51346307059148,2.56274666021092,478759.769371437,0.0,1.0
1989-09-29,25.5,25.75,25.25,25.5,20978,2.51346307059148,2.5381048654012,2.48882127578176,2.51346307059148,212829.464756813,0.0,1.0
1989-10-02,25.0,25.63,25.0,25.5,24553,2.46417948097204,2.52627680389254,2.46417948097204,2.51346307059148,249099.144254649,0.0,1.0
1989-10-03,25.25,25.5,25.0,25.0,40553,2.48882127578176,2.51346307059148,2.46417948097204,2.46417948097204,411424.982566643,0.0,1.0
1989-10-04,25.0,25.5,24.75,25.25,99457,2.46417948097204,2.51346307059148,2.43953768616232,2.48882127578176,1009027.55631225,0.0,1.0
1989-10-05,25.0,25.25,24.75,25.0,83852,2.46417948097204,2.48882127578176,2.43953768616232,2.46417948097204,850709.137133581,0.0,1.0
1989-10-06,25.25,25.25,24.75,25.0,10785,2.48882127578176,2.48882127578176,2.43953768616232,2.46417948097204,109417.760387178,0.0,1.0
1989-10-09,26.25,26.25,24.75,25.25,119842,2.58738845502064,2.58738845502064,2.43953768616232,2.48882127578176,1215840.81968662,0.0,1.0
1989-10-10,26.12,26.25,26.0,26.25,66153,2.57457472171959,2.58738845502064,2.56274666021092,2.58738845502064,671146.323865832,0.0,1.0
1989-10-11,26.0,26.5,26.0,26.12,63052,2.56274666021092,2.61203024983036,2.56274666021092,2.57457472171959,639685.54732799,0.0,1.0
1989-10-12,26.5,27.0,26.0,26.0,75378,2.61203024983036,2.6613138394498,2.56274666021092,2.56274666021092,764737.315017592,0.0,1.0
1989-10-13,26.0,27.0,26.0,26.5,139753,2.56274666021092,2.6613138394498,2.56274666021092,2.61203024983036,1417845.180101,0.0,1.0
1989-10-16,25.75,25.75,25.0,25.75,63842,2.5381048654012,2.5381048654012,2.46417948097204,2.5381048654012,647700.385594644,0.0,1.0
1989-10-17,24.75,25.5,24.5,25.5,168553,2.43953768616232,2.51346307059148,2.4148958913526,2.51346307059148,1710031.68906259,0.0,1.0
1989-10-18,25.0,25.0,24.25,24.75,35200,2.46417948097204,2.46417948097204,2.39025409654288,2.43953768616232,357116.844286386,0.0,1.0
1989-10-19,25.25,25.5,25.0,25.0,100978,2.48882127578176,2.51346307059148,2.46417948097204,2.46417948097204,1024458.65631678,0.0,1.0
1989-10-20,25.5,25.75,25.25,25.25,36800,2.51346307059148,2.5381048654012,2.48882127578176,2.48882127578176,373349.428117586,0.0,1.0
1989-10-23,25.75,26.25,25.5,25.5,93985,2.5381048654012,2.58738845502064,2.51346307059148,2.51346307059148,953512.119609546,0.0,1.0
1989-10-24,25.5,26.0,25.25,25.75,66153,2.51346307059148,2.56274666021092,2.48882127578176,2.5381048654012,671146.323865833,0.0,1.0
1989-10-25,25.5,25.75,25.25,25.5,44800,2.51346307059148,2.5381048654012,2.48882127578176,2.51346307059148,454512.347273583,0.0,1.0
1989-10-26,25.0,25.5,25.0,25.5,32553,2.46417948097204,2.51346307059148,2.46417948097204,2.51346307059148,330262.063410646,0.0,1.0
1989-10-27,25.0,25.5,25.0,25.0,68563,2.46417948097204,2.51346307059148,2.46417948097204,2.46417948097204,695596.653261577,0.0,1.0
1989-10-30,25.5,25.5,25.0,25.0,17778,2.51346307059148,2.51346307059148,2.46417948097204,2.46417948097204,180364.297094414,0.0,1.0
1989-10-31,26.75,27.0,25.5,25.5,50785,2.63667204464008,2.6613138394498,2.51346307059148,2.51346307059148,515232.356167163,0.0,1.0
1989-11-01,27.5,27.5,26.75,26.75,51200,2.71059742906924,2.71059742906924,2.63667204464008,2.63667204464008,519442.682598381,0.0,1.0
1989-11-02,27.0,28.0,27.0,27.5,35220,2.6613138394498,2.75988101868869,2.6613138394498,2.71059742906924,357319.751584277,0.0,1.0
1989-11-03,27.25,27.5,27.0,27.0,29630,2.68595563425952,2.71059742906924,2.6613138394498,2.6613138394498,300607.161824024,0.0,1.0
1989-11-06,26.5,27.25,25.75,27.25,22578,2.61203024983036,2.68595563425952,2.5381048654012,2.68595563425952,229062.048588012,0.0,1.0
1989-11-07,26.75,26.75,26.0,26.5,16257,2.63667204464008,2.63667204464008,2.56274666021092,2.61203024983036,164933.19708988,0.0,1.0
1989-11-08,27.0,27.0,26.25,26.75,16375,2.6613138394498,2.6613138394498,2.58738845502064,2.63667204464008,166130.350147431,0.0,1.0
1989-11-09,27.25,27.75,26.75,27.0,29630,2.68595563425952,2.73523922387897,2.63667204464008,2.6613138394498,300607.161824024,0.0,1.0
1989-11-10,27.5,28.0,27.5,27.5,15190,2.71059742906924,2.75988101868869,2.71059742906924,2.71059742906924,154108.092747449,0.0,1.0
1989-11-13,28.25,28.75,28.0,28.0,34963,2.78452281349841,2.83380640311785,2.75988101868869,2.75988101868869,354712.392806389,0.0,1.0
1989-11-14,28.0,28.75,27.75,28.25,51042,2.75988101868869,2.83380640311785,2.73523922387897,2.78452281349841,517839.714945048,0.0,1.0
1989-11-15,27.5,28.0,27.25,28.0,46953,2.71059742906924,2.75988101868869,2.68595563425952,2.75988101868869,476355.317891441,0.0,1.0
1989-11-16,27.62,27.75,27.25,27.5,21590,2.72242549057791,2.73523922387897,2.68595563425952,2.71059742906924,219038.428072247,0.0,1.0
1989-11-17,27.38,27.75,27.25,27.62,9185,2.69876936756058,2.73523922387897,2.68595563425952,2.72242549057791,93185.1765559788,0.0,1.0
1989-11-20,27.25,27.5,26.5,27.38,17778,2.68595563425952,2.71059742906924,2.61203024983036,2.69876936756058,180364.297094414,0.0,1.0
1989-11-21,27.25,27.25,26.75,27.25,3753,2.68595563425952,2.68595563425952,2.63667204464008,2.68595563425952,38075.5544490571,0.0,1.0
1989-11-22,27.25,27.25,27.0,27.25,9975,2.68595563425952,2.68595563425952,2.6613138394498,2.68595563425952,101200.014822634,0.0,1.0
1989-11-24,26.75,27.5,26.75,27.25,2390,2.63667204464008,2.71059742906924,2.63667204464008,2.68595563425952,24247.4220978541,0.0,1.0
1989-11-27,27.5,27.5,27.0,27.0,8968,2.71059742906924,2.71059742906924,2.6613138394498,2.6613138394498,90983.6323738726,0.0,1.0
1989-11-28,27.5,27.5,27.0,27.5,5353,2.71059742906924,2.71059742906924,2.6613138394498,2.71059742906924,54308.1382802565,0.0,1.0
1989-11-29,26.75,27.25,26.75,27.25,10568,2.63667204464008,2.68595563425952,2.63667204464008,2.68595563425952,107216.216205072,0.0,1.0
1989-11-30,26.75,26.75,26.25,26.75,55644,2.63667204464008,2.63667204464008,2.58738845502064,2.63667204464008,564528.684189537,0.0,1.0
1989-12-01,26.75,26.75,26.5,26.75,82390,2.63839697027676,2.63839697027676,2.6137390546667,2.63839697027676,835330.135998759,0.0175,1.0
1989-12-04,26.75,27.0,26.5,26.75,23190,2.63839697027676,2.66305488588683,2.6137390546667,2.63839697027676,235117.19691481,0.0,1.0
1989-12-05,26.75,27.25,26.5,26.75,32968,2.63839697027676,2.68771280149689,2.6137390546667,2.63839697027676,334253.719184453,0.0,1.0
1989-12-06,27.0,27.25,26.5,26.75,73975,2.66305488588683,2.68771280149689,2.6137390546667,2.63839697027676,750012.705552956,0.0,1.0
1989-12-07,27.25,27.25,26.75,27.0,19457,2.68771280149689,2.68771280149689,2.63839697027676,2.66305488588683,197269.310063452,0.0,1.0
1989-12-08,27.5,27.5,27.0,27.25,6578,2.71237071710695,2.71237071710695,2.66305488588683,2.68771280149689,66692.5796164563,0.0,1.0
1989-12-11,27.5,27.5,27.38,27.5,16790,2.71237071710695,2.71237071710695,2.70053491761412,2.71237071710695,170229.311608437,0.0,1.0
1989-12-12,27.5,27.5,27.25,27.5,32000,2.71237071710695,2.71237071710695,2.68771280149689,2.71237071710695,324439.426531864,0.0,1.0
1989-12-13,27.5,27.5,27.25,27.5,23763,2.71237071710695,2.71237071710695,2.68771280149689,2.71237071710695,240926.690396146,0.0,1.0
1989-12-14,27.0,27.25,26.75,27.25,7763,2.66305488588683,2.68771280149689,2.63839697027676,2.68771280149689,78706.9771302142,0.0,1.0
1989-12-15,26.5,27.0,26.0,27.0,46242,2.6137390546667,2.66305488588683,2.56442322344657,2.66305488588683,468835.248802701,0.0,1.0
1989-12-18,25.0,26.5,24.75,26.5,51457,2.46579156100632,2.6137390546667,2.44113364539626,2.6137390546667,521708.736595316,0.0,1.0
1989-12-19,24.75,25.0,23.25,25.0,111644,2.44113364539626,2.46579156100632,2.29318615173588,2.46579156100632,1131928.60424136,0.0,1.0
1989-12-20,25.0,25.5,24.75,24.75,105975,2.46579156100632,2.51510739222645,2.44113364539626,2.44113364539626,1074452.13208482,0.0,1.0
1989-12-21,25.5,25.5,25.25,25.25,82252,2.51510739222645,2.51510739222645,2.49044947661638,2.49044947661638,833930.990971838,0.0,1.0
1989-12-22,25.5,25.75,25.25,25.5,49363,2.51510739222645,2.53976530783651,2.49044947661638,2.51510739222645,500478.231621637,0.0,1.0
1989-12-26,26.0,26.0,25.5,25.5,8790,2.56442322344657,2.56442322344657,2.51510739222645,2.51510739222645,89119.4549754715,0.0,1.0
1989-12-27,26.5,27.0,25.5,26.0,43220,2.6137390546667,2.66305488588683,2.51510739222645,2.56442322344657,438196.000459599,0.0,1.0
1989-12-28,27.5,27.75,26.75,26.75,47052,2.71237071710695,2.73702863271702,2.63839697027676,2.63839697027676,477047.62178679,0.0,1.0
1989-12-29,28.5,28.5,28.0,28.0,66035,2.81100237954721,2.81100237954721,2.76168654832708,2.76168654832708,669511.172844737,0.0,1.0
1990-01-02,27.25,28.25,27.25,28.25,14578,2.68771280149689,2.78634446393714,2.68771280149689,2.78634446393714,147802.436249422,0.0,1.0
1990-01-03,27.75,28.0,27.5,27.5,16968,2.73702863271702,2.76168654832708,2.71237071710695,2.71237071710695,172034.005918521,0.0,1.0
1990-01-04,27.75,28.0,27.25,27.75,28800,2.73702863271702,2.76168654832708,2.68771280149689,2.73702863271702,291995.483878677,0.0,1.0
1990-01-05,27.25,27.5,26.87,27.5,29985,2.68771280149689,2.71237071710695,2.65023276976959,2.71237071710695,304009.881392435,0.0,1.0
1990-01-08,27.75,27.75,27.0,27.25,16375,2.73702863271702,2.73702863271702,2.66305488588683,2.68771280149689,166021.737795602,0.0,1.0
1990-01-09,27.25,27.75,27.25,27.75,33600,2.68771280149689,2.73702863271702,2.68771280149689,2.73702863271702,340661.397858457,0.0,1.0
1990-01-10,27.38,27.75,27.25,27.25,19753,2.70053491761412,2.73702863271702,2.68771280149689,2.68771280149689,200270.374758872,0.0,1.0
1990-01-11,27.38,27.75,27.25,27.38,65244,2.70053491761412,2.73702863271702,2.68771280149689,2.70053491761412,661491.435770154,0.0,1.0
1990-01-12,26.87,27.0,26.75,27.0,105244,2.65023276976959,2.66305488588683,2.63839697027676,2.66305488588683,1067040.71893498,0.0,1.0
1990-01-15,27.0,27.0,26.75,26.87,34785,2.66305488588683,2.66305488588683,2.63839697027676,2.65023276976959,352675.795372215,0.0,1.0
1990-01-16,27.5,27.5,26.25,27.0,88790,2.71237071710695,2.71237071710695,2.58908113905664,2.66305488588683,900218.021305132,0.0,1.0
1990-01-17,27.25,27.5,26.75,27.5,58153,2.68771280149689,2.71237071710695,2.63839697027676,2.71237071710695,589597.686597109,0.0,1.0
1990-01-18,27.0,27.25,26.75,27.25,209600,2.66305488588683,2.68771280149689,2.63839697027676,2.68771280149689,2125078.2437837,0.0,1.0
1990-01-19,27.25,27.25,26.75,27.0,14953,2.68771280149689,2.68771280149689,2.63839697027676,2.66305488588683,151604.460779092,0.0,1.0
1990-01-22,26.63,27.25,26.5,27.25,28563,2.62656117078393,2.68771280149689,2.6137390546667,2.68771280149689,289592.604375926,0.0,1.0
1990-01-23,26.75,27.0,26.5,26.63,29353,2.63839697027676,2.66305488588683,2.6137390546667,2.62656117078393,297602.202718432,0.0,1.0
1990-01-24,25.75,26.5,25.75,26.5,150163,2.53976530783651,2.6137390546667,2.53976530783651,2.6137390546667,1522462.42519701,0.0,1.0
1990-01-25,25.5,26.5,25.25,25.75,32375,2.51510739222645,2.6137390546667,2.49044947661638,2.53976530783651,328241.451061534,0.0,1.0
1990-01-26,25.5,25.75,25.0,25.5,15644,2.51510739222645,2.53976530783651,2.46579156100632,2.51510739222645,158610.324645765,0.0,1.0
1990-01-29,24.25,25.5,24.25,25.5,28800,2.39181781417613,2.51510739222645,2.39181781417613,2.51510739222645,291995.483878678,0.0,1.0
1990-01-30,24.12,25.5,24.0,24.25,86953,2.3789956980589,2.51510739222645,2.36715989856607,2.39181781417613,881593.170475785,0.0,1.0
1990-01-31,25.0,25.0,23.75,24.12,45985,2.46579156100632,2.46579156100632,2.342501982956,2.3789956980589,466229.594658368,0.0,1.0
1990-02-01,24.5,25.0,24.25,25.0,57363,2.41647572978619,2.46579156100632,2.39181781417613,2.46579156100632,581588.088254604,0.0,1.0
1990-02-02,25.0,25.0,24.25,24.5,112178,2.46579156100632,2.46579156100632,2.39181781417613,2.41647572978619,1137342.68717161,0.0,1.0
1990-02-05,26.0,26.0,25.0,25.0,59200,2.56442322344657,2.56442322344657,2.46579156100632,2.46579156100632,600212.939083949,0.0,1.0
1990-02-06,25.75,26.0,25.25,26.0,8968,2.53976530783651,2.56442322344657,2.49044947661638,2.56442322344657,90924.1492855548,0.0,1.0
1990-02-07,26.0,26.0,25.25,25.75,36385,2.56442322344657,2.56442322344657,2.49044947661638,2.53976530783651,368897.766698809,0.0,1.0
1990-02-08,26.25,26.25,25.75,26.0,41185,2.58908113905664,2.58908113905664,2.53976530783651,2.56442322344657,417563.680678587,0.0,1.0
1990-02-09,26.5,27.0,26.0,26.25,52563,2.6137390546667,2.66305488588683,2.56442322344657,2.58908113905664,532922.174274824,0.0,1.0
1990-02-12,27.0,27.0,26.5,26.5,32790,2.66305488588683,2.66305488588683,2.6137390546667,2.6137390546667,332449.024874369,0.0,1.0
1990-02-13,27.5,27.5,26.5,27.0,21590,2.71237071710695,2.71237071710695,2.6137390546667,2.66305488588683,218895.225588217,0.0,1.0
1990-02-14,28.25,28.5,27.5,27.5,66963,2.78634446393714,2.81100237954721,2.71237071710695,2.71237071710695,678919.916214163,0.0,1.0
1990-02-15,28.75,28.87,27.75,28.25,127052,2.83566029515727,2.8474960946501,2.73702863271702,2.78634446393714,1288146.18811645,0.0,1.0
1990-02-16,29.0,29.25,28.5,28.75,46163,2.86031821076733,2.8849761263774,2.81100237954721,2.83566029515727,468034.288968451,0.0,1.0
1990-02-20,28.5,28.75,28.25,28.75,33363,2.81100237954721,2.83566029515727,2.78634446393714,2.83566029515727,338258.518355705,0.0,1.0
1990-02-21,28.5,28.5,27.62,28.5,40020,2.81100237954721,2.81100237954721,2.72420651659978,2.81100237954721,405752.057806412,0.0,1.0
1990-02-22,29.0,29.25,28.25,28.5,41185,2.86031821076733,2.8849761263774,2.78634446393714,2.81100237954721,417563.680678588,0.0,1.0
1990-02-23,29.0,29.0,28.5,29.0,29985,2.86031821076733,2.86031821076733,2.81100237954721,2.86031821076733,304009.881392436,0.0,1.0
1990-02-26,29.25,29.25,28.75,29.0,78242,2.8849761263774,2.8849761263774,2.83566029515727,2.86031821076733,793274.675334564,0.0,1.0
1990-02-27,29.25,30.25,29.0,29.25,219990,2.8849761263774,2.98360778881765,2.86031821076733,2.8849761263774,2230419.67008577,0.0,1.0
1990-02-28,29.5,29.75,29.25,29.25,61768,2.90963404198746,2.93429195759752,2.8849761263774,2.8849761263774,626249.20306313,0.0,1.0
1990-03-01,29.75,29.75,29.25,29.5,32553,2.93429195759752,2.93429195759752,2.8849761263774,2.90963404198746,330046.145371618,0.0,1.0
1990-03-02,29.75,30.0,29.5,29.75,17363,2.93601801169023,2.96069043195653,2.91134559142392,2.93601801169023,175935.313728756,0.0175,1.0
1990-03-05,30.0,30.0,29.5,29.75,23585,2.96069043195653,2.96069043195653,2.91134559142392,2.93601801169023,238981.418780898,0.0,1.0
1990-03-06,30.25,30.75,29.75,30.0,92978,2.98536285222284,3.03470769275544,2.93601801169023,2.96069043195653,942124.840170034,0.0,1.0
1990-03-07,30.13,30.25,29.5,30.25,66785,2.97352009049501,2.98536285222284,2.91134559142392,2.98536285222284,676717.152990555,0.0,1.0
1990-03-08,30.0,30.5,30.0,30.13,43200,2.96069043195653,3.01003527248914,2.96069043195653,2.97352009049501,437735.734209658,0.0,1.0
1990-03-09,30.0,30.5,29.5,30.0,21590,2.96069043195653,3.01003527248914,2.91134559142392,2.96069043195653,218766.539388577,0.0,1.0
1990-03-12,29.75,29.75,29.5,29.75,29590,2.93601801169023,2.93601801169023,2.91134559142392,2.93601801169023,299828.712390365,0.0,1.0
1990-03-13,29.5,29.75,29.0,29.75,23190,2.91134559142392,2.93601801169023,2.86200075089131,2.93601801169023,234978.973988934,0.0,1.0
1990-03-14,29.25,29.75,29.0,29.5,69175,2.88667317115762,2.93601801169023,2.86200075089131,2.91134559142392,700934.477174839,0.0,1.0
1990-03-15,30.0,30.0,29.5,29.5,79585,2.96069043195653,2.96069043195653,2.91134559142392,2.91134559142392,806416.629793417,0.0,1.0
1990-03-16,30.75,30.75,29.75,30.0,89778,3.03470769275544,3.03470769275544,2.93601801169023,2.96069043195653,909699.970969321,0.0,1.0
1990-03-19,30.75,30.75,30.0,30.75,43200,3.03470769275544,3.03470769275544,2.96069043195653,3.03470769275544,437735.734209658,0.0,1.0
1990-03-20,30.75,31.0,30.5,30.75,40000,3.03470769275544,3.05938011302175,3.01003527248914,3.03470769275544,405310.865008943,0.0,1.0
1990-03-21,31.5,32.0,30.5,30.75,156800,3.10872495355436,3.15806979408697,3.01003527248914,3.03470769275544,1588818.59083505,0.0,1.0
1990-03-22,30.5,31.75,30.25,31.5,51042,3.01003527248914,3.13339737382066,2.98536285222284,3.10872495355436,517196.929294661,0.0,1.0
1990-03-23,30.25,30.75,30.25,30.5,22775,2.98536285222284,3.03470769275544,2.98536285222284,3.01003527248914,230773.873764466,0.0,1.0
1990-03-26,31.25,31.25,30.25,30.75,34430,3.08405253328805,3.08405253328805,2.98536285222284,3.03470769275544,348871.327056447,0.0,1.0
1990-03-27,30.88,31.25,30.75,31.0,30400,3.04753735129392,3.08405253328805,3.03470769275544,3.05938011302175,308036.257406796,0.0,1.0
1990-03-28,31.0,31.0,30.5,30.75,26153,3.05938011302175,3.05938011302175,3.01003527248914,3.03470769275544,265002.376314471,0.0,1.0
1990-03-29,30.38,31.0,30.0,31.0,45175,2.99819251076131,3.05938011302175,2.96069043195653,3.05938011302175,457747.958169474,0.0,1.0
1990-03-30,30.75,30.75,30.25,30.75,48652,3.03470769275544,3.03470769275544,2.98536285222284,3.03470769275544,492979.605110377,0.0,1.0
1990-04-02,30.75,30.75,30.25,30.75,19200,3.03470769275544,3.03470769275544,2.98536285222284,3.03470769275544,194549.215204292,0.0,1.0
1990-04-03,21.0,21.25,20.25,20.75,168830,3.10872495355436,3.14573358395381,2.99769906235599,3.0717163231549,1140477.22232433,0.0,1.5
1990-04-04,20.75,21.0,20.25,21.0,66163,3.0717163231549,3.10872495355436,2.99769906235599,3.10872495355436,446943.046026444,0.0,1.0
1990-04-05,20.62,20.75,20.5,20.75,51467,3.05247183534718,3.0717163231549,3.03470769275544,3.0717163231549,347668.904823587,0.0,1.0
1990-04-06,20.5,20.75,20.0,20.75,81985,3.03470769275544,3.0717163231549,2.96069043195653,3.0717163231549,553823.521129303,0.0,1.0
1990-04-09,20.75,21.0,20.5,20.5,192444,3.0717163231549,3.10872495355436,3.03470769275544,3.03470769275544,1299994.06842968,0.0,1.0
1990-04-10,20.75,20.75,20.25,20.75,60444,3.0717163231549,3.0717163231549,2.99769906235599,3.0717163231549,408310.165410008,0.0,1.0
1990-04-11,21.0,21.0,20.25,20.75,148978,3.10872495355436,3.10872495355436,2.99769906235599,3.0717163231549,1006373.36745504,0.0,1.0
1990-04-12,21.5,21.5,20.75,21.0,69985,3.18274221435327,3.18274221435327,3.0717163231549,3.10872495355436,472761.348127514,0.0,1.0
1990-04-16,21.75,21.75,20.38,21.5,104978,3.21975084475273,3.21975084475273,3.0169435501637,3.18274221435327,709145.399781812,0.0,1.0
1990-04-17,21.5,21.75,21.25,21.75,67763,3.18274221435327,3.21975084475273,3.14573358395381,3.21975084475273,457751.335760016,0.0,1.0
1990-04-18,21.25,21.75,21.0,21.5,67763,3.14573358395381,3.21975084475273,3.10872495355436,3.18274221435327,457751.335760016,0.0,1.0
1990-04-19,21.0,21.5,21.0,21.5,31052,3.10872495355436,3.18274221435327,3.10872495355436,3.18274221435327,209761.883004294,0.0,1.0
1990-04-20,21.0,21.25,20.5,21.25,99763,3.10872495355436,3.14573358395381,3.03470769275544,3.14573358395381,673917.130431451,0.0,1.0
1990-04-23,20.12,20.75,20.0,20.5,71378,2.97845457454827,3.0717163231549,2.96069043195653,3.03470769275544,482171.315376805,0.0,1.0
1990-04-24,20.25,20.25,20.0,20.25,107200,2.99769906235599,2.99769906235599,2.96069043195653,2.99769906235599,724155.412149309,0.0,1.0
1990-04-25,20.12,20.25,20.0,20.25,48978,2.97845457454827,2.99769906235599,2.96069043195653,2.99769906235599,330855.259106799,0.0,1.0
1990-04-26,20.25,20.5,20.0,20.25,105244,2.99769906235599,3.03470769275544,2.96069043195653,2.99769906235599,710942.277950018,0.0,1.0
1990-04-27,20.25,20.5,19.75,20.0,29363,2.99769906235599,3.03470769275544,2.92368180155707,2.96069043195653,198352.382154293,0.0,1.0
1990-04-30,20.25,20.25,19.75,19.75,14963,2.99769906235599,2.99769906235599,2.92368180155707,2.92368180155707,101077.774552147,0.0,1.0
1990-05-01,20.25,20.5,20.0,20.25,93363,2.99769906235599,3.03470769275544,2.96069043195653,2.99769906235599,630683.971497164,0.0,1.0
1990-05-02,20.75,20.75,20.25,20.5,169630,3.0717163231549,3.0717163231549,2.99769906235599,3.03470769275544,1145881.36719111,0.0,1.0
1990-05-03,21.0,21.25,20.75,21.0,78578,3.10872495355436,3.14573358395381,3.0717163231549,3.10872495355436,530808.619177877,0.0,1.0
1990-05-04,21.5,21.5,21.0,21.0,74163,3.18274221435327,3.18274221435327,3.10872495355436,3.10872495355436,500984.494694303,0.0,1.0
1990-05-07,22.5,22.5,21.5,21.75,39052,3.3307767359511,3.3307767359511,3.18274221435327,3.21975084475273,263803.331672153,0.0,1.0
1990-05-08,22.5,22.5,22.25,22.25,26044,3.3307767359511,3.3307767359511,3.29376810555164,3.29376810555164,175931.936138215,0.0,1.0
1990-05-09,22.5,22.5,22.25,22.5,209985,3.3307767359511,3.3307767359511,3.29376810555164,3.3307767359511,1418486.69981504,0.0,1.0
1990-05-10,23.0,23.75,22.5,22.75,151230,3.40479399675001,3.51581988794838,3.3307767359511,3.36778536635055,1021586.03525504,0.0,1.0
1990-05-11,23.25,23.5,22.88,23.5,110785,3.44180262714947,3.47881125754892,3.38702985415827,3.47881125754892,748372.736333593,0.0,1.0
1990-05-14,23.5,23.62,23.0,23.25,116978,3.47881125754892,3.49657540014066,3.40479399675001,3.44180262714947,790207.572783601,0.0,1.0
1990-05-15,23.25,23.25,22.5,23.25,68652,3.44180262714947,3.44180262714947,3.3307767359511,3.44180262714947,463756.691743231,0.0,1.0
1990-05-16,23.0,23.25,22.5,23.25,99378,3.40479399675001,3.44180262714947,3.3307767359511,3.44180262714947,671316.385714311,0.0,1.0
1990-05-17,24.0,24.0,23.0,23.25,124652,3.55282851834784,3.55282851834784,3.40479399675001,3.44180262714947,842046.832418244,0.0,1.0
1990-05-18,24.25,24.75,23.75,24.25,92385,3.58983714874729,3.66385440954621,3.51581988794838,3.58983714874729,624077.404397519,0.0,1.0
1990-05-21,24.5,24.5,23.75,24.0,121630,3.62684577914675,3.62684577914675,3.51581988794838,3.55282851834784,821632.675183961,0.0,1.0
1990-05-22,23.75,24.5,23.75,24.5,110400,3.51581988794838,3.62684577914675,3.51581988794838,3.62684577914675,745771.991616454,0.0,1.0
1990-05-23,24.5,24.5,23.75,24.0,168800,3.62684577914675,3.62684577914675,3.51581988794838,3.55282851834784,1140274.56689182,0.0,1.0
1990-05-24,23.75,24.5,23.75,24.5,35585,3.51581988794838,3.62684577914675,3.51581988794838,3.62684577914675,240383.11885572,0.0,1.0
1990-05-25,24.0,24.25,23.5,24.0,20267,3.55282851834784,3.58983714874729,3.47881125754892,3.55282851834784,136907.255018937,0.0,1.0
1990-05-29,24.5,24.5,24.0,24.25,64978,3.62684577914675,3.62684577914675,3.55282851834784,3.58983714874729,438938.156442517,0.0,1.0
1990-05-30,25.0,25.0,24.25,24.5,114844,3.70086303994566,3.70086303994566,3.58983714874729,3.62684577914675,775792.01635145,0.0,1.0
1990-05-31,25.0,25.25,24.5,25.0,73985,3.70086303994566,3.73787167034512,3.62684577914675,3.70086303994566,499782.072461444,0.0,1.0
1990-06-01,24.25,25.0,24.25,25.0,108385,3.58983714874729,3.70086303994566,3.58983714874729,3.70086303994566,732160.301733237,0.0,1.0
1990-06-04,24.75,24.75,23.75,24.25,251378,3.66385440954621,3.66385440954621,3.51581988794838,3.58983714874729,1698103.91040363,0.0,1.0
1990-06-05,25.0,25.0,24.25,24.75,51763,3.70086303994566,3.70086303994566,3.58983714874729,3.66385440954621,349668.438424298,0.0,1.0
1990-06-06,24.63,25.0,24.5,25.0,11200,3.64609026695447,3.70086303994566,3.62684577914675,3.70086303994566,75658.0281350025,0.0,1.0
1990-06-07,24.75,25.0,24.25,24.5,41630,3.66385440954621,3.70086303994566,3.58983714874729,3.62684577914675,281218.188505371,0.0,1.0
1990-06-08,24.5,25.0,24.25,24.5,23230,3.62869621066672,3.70275123537421,3.59166869831298,3.62869621066672,156842.834714849,0.0125,1.0
1990-06-11,25.25,25.75,24.25,24.75,95052,3.73977874772795,3.81383377243543,3.59166869831298,3.66572372302047,641766.040693751,0.0,1.0
1990-06-12,25.5,25.5,25.0,25.5,156978,3.77680626008169,3.77680626008169,3.70275123537421,3.77680626008169,1059874.0640494,0.0,1.0
1990-06-13,26.25,26.25,25.25,25.5,59585,3.88788879714292,3.88788879714292,3.73977874772795,3.77680626008169,402302.208630404,0.0,1.0
1990-06-14,26.5,26.5,25.5,26.25,54400,3.92491630949666,3.92491630949666,3.77680626008169,3.88788879714292,367294.455810925,0.0,1.0
1990-06-15,27.75,28.0,26.0,26.25,86667,4.11005387126537,4.14708138361911,3.85086128478918,3.88788879714292,585152.7316501,0.0,1.0
1990-06-18,26.75,28.0,26.75,27.5,59644,3.9619438218504,4.14708138361911,3.9619438218504,4.07302635891163,402700.561073287,0.0,1.0
1990-06-19,27.5,27.75,26.75,27.25,102430,4.07302635891163,4.11005387126537,3.9619438218504,4.03599884655789,691580.351263107,0.0,1.0
1990-06-20,27.0,27.75,26.75,27.75,36563,3.99897133420414,4.11005387126537,3.9619438218504,4.11005387126537,246863.735070126,0.0,1.0
1990-06-21,26.5,27.25,26.25,27.25,30430,3.92491630949666,4.03599884655789,3.88788879714292,4.03599884655789,205455.336219236,0.0,1.0
1990-06-22,26.75,26.75,26.25,26.75,20267,3.9619438218504,3.9619438218504,3.88788879714292,3.9619438218504,136837.43999853,0.0,1.0
1990-06-25,26.75,26.75,26.25,26.75,24030,3.9619438218504,3.9619438218504,3.88788879714292,3.9619438218504,162244.223770892,0.0,1.0
1990-06-26,26.75,27.0,26.25,26.25,18578,3.9619438218504,3.99897133420414,3.88788879714292,3.88788879714292,125433.757353959,0.0,1.0
1990-06-27,27.63,28.0,26.5,27.0,116652,4.09228066533557,4.14708138361911,3.92491630949666,3.99897133420414,787603.545206913,0.0,1.0
1990-06-28,27.5,27.75,27.25,27.75,42667,4.07302635891163,4.11005387126537,4.03599884655789,4.11005387126537,288076.333567734,0.0,1.0
1990-06-29,26.75,27.5,26.5,27.5,52800,3.9619438218504,4.07302635891163,3.92491630949666,4.07302635891163,356491.677698839,0.0,1.0
1990-07-02,26.5,27.0,26.25,26.75,32978,3.92491630949666,3.99897133420414,3.88788879714292,3.9619438218504,222658.760362733,0.0,1.0
1990-07-03,26.5,27.0,26.5,27.0,4830,3.92491630949666,3.99897133420414,3.92491630949666,3.99897133420414,32610.8864258597,0.0,1.0
1990-07-05,26.25,27.0,26.0,27.0,37363,3.88788879714292,3.99897133420414,3.85086128478918,3.99897133420414,252265.124126169,0.0,1.0
1990-07-06,26.5,26.75,26.25,26.75,14963,3.92491630949666,3.9619438218504,3.88788879714292,3.9619438218504,101026.230556965,0.0,1.0
1990-07-09,26.75,26.75,26.25,26.5,30963,3.9619438218504,3.9619438218504,3.88788879714292,3.92491630949666,209054.011677825,0.0,1.0
1990-07-10,27.25,27.25,26.25,26.25,44178,4.03599884655789,4.03599884655789,3.88788879714292,3.88788879714292,298278.207147335,0.0,1.0
1990-07-11,27.5,27.5,26.75,27.25,25867,4.07302635891163,4.07302635891163,3.9619438218504,4.03599884655789,174647.163390831,0.0,1.0
1990-07-12,27.75,28.0,27.25,27.5,65244,4.11005387126537,4.14708138361911,4.03599884655789,4.07302635891163,440510.284465588,0.0,1.0
1990-07-13,27.25,27.75,27.25,27.75,90963,4.03599884655789,4.11005387126537,4.03599884655789,4.11005387126537,614158.19088105,0.0,1.0
1990-07-16,28.5,28.75,27.5,27.5,109985,4.2211364083266,4.25816392068034,4.07302635891163,4.07302635891163,742589.719161113,0.0,1.0
1990-07-17,28.0,28.5,28.0,28.5,52000,4.14708138361911,4.2211364083266,4.14708138361911,4.2211364083266,351090.288642796,0.0,1.0
1990-07-18,28.25,28.25,28.0,28.0,20444,4.18410889597285,4.18410889597285,4.14708138361911,4.14708138361911,138032.497327179,0.0,1.0
1990-07-19,28.75,29.75,28.0,28.25,173452,4.25816392068034,4.40627397009531,4.14708138361911,4.18410889597285,1171102.16818597,0.0,1.0
1990-07-20,28.75,29.0,28.38,28.75,87852,4.25816392068034,4.29519143303408,4.2033632023968,4.25816392068034,593153.539189364,0.0,1.0
1990-07-23,27.75,28.75,27.25,28.75,61867,4.11005387126537,4.25816392068034,4.03599884655789,4.25816392068034,417709.670912767,0.0,1.0
1990-07-24,28.0,28.25,27.5,28.0,89778,4.14708138361911,4.18410889597285,4.07302635891163,4.14708138361911,606157.383341788,0.0,1.0
1990-07-25,28.25,28.25,27.75,28.0,9778,4.18410889597285,4.18410889597285,4.11005387126537,4.14708138361911,66018.4777374858,0.0,1.0
1990-07-26,27.75,28.25,27.75,28.25,51644,4.11005387126537,4.18410889597285,4.11005387126537,4.18410889597285,348686.670512857,0.0,1.0
1990-07-27,27.5,28.0,27.0,28.0,87200,4.07302635891163,4.14708138361911,3.99897133420414,4.14708138361911,588751.407108688,0.0,1.0
1990-07-30,26.37,27.25,26.25,26.75,53985,3.90566200307271,4.03599884655789,3.88788879714292,3.9619438218504,364492.485238103,0.0,1.0
1990-07-31,26.5,26.75,26.25,26.75,45630,3.92491630949666,3.9619438218504,3.88788879714292,3.9619438218504,308081.728284054,0.0,1.0
1990-08-01,26.25,26.75,26.25,26.5,43763,3.88788879714292,3.9619438218504,3.88788879714292,3.92491630949666,295476.236574513,0.0,1.0
1990-08-02,23.5,26.0,23.38,26.0,284030,3.48058616125175,3.85086128478918,3.46281295532196,3.85086128478918,1917695.66698487,0.0,1.0
1990-08-03,23.5,24.0,21.25,23.5,274578,3.48058616125175,3.55464118595924,3.14733855006808,3.48058616125175,1853878.25528773,0.0,1.0
1990-08-06,23.0,23.25,22.0,23.25,197778,3.40653113654427,3.44355864889801,3.2584210871293,3.44355864889801,1335344.90590759,0.0,1.0
1990-08-07,23.75,24.0,23.0,23.5,160978,3.5176136736055,3.55464118595924,3.40653113654427,3.48058616125175,1086881.00932961,0.0,1.0
1990-08-08,25.25,25.75,23.75,24.0,100267,3.73977874772795,3.81383377243543,3.5176136736055,3.55464118595924,676976.345602831,0.0,1.0
1990-08-09,26.5,27.0,25.5,25.5,160385,3.92491630949666,3.99897133420414,3.77680626008169,3.77680626008169,1082877.22969182,0.0,1.0
1990-08-10,26.0,27.5,25.75,27.0,182844,3.85086128478918,4.07302635891163,3.81383377243543,3.99897133420414,1234514.47570391,0.0,1.0
1990-08-13,24.75,26.0,24.25,26.0,78044,3.66572372302047,3.85086128478918,3.59166869831298,3.85086128478918,526932.509362276,0.0,1.0
1990-08-14,24.5,25.0,24.5,24.5,77985,3.62869621066672,3.70275123537421,3.62869621066672,3.62869621066672,526534.156919394,0.0,1.0
1990-08-15,24.75,25.5,24.5,25.0,94400,3.66572372302047,3.77680626008169,3.62869621066672,3.70275123537421,637363.908613075,0.0,1.0
1990-08-16,23.5,25.0,23.5,25.0,44830,3.48058616125175,3.70275123537421,3.48058616125175,3.70275123537421,302680.339228011,0.0,1.0
1990-08-17,23.0,23.5,21.75,23.5,148800,3.40653113654427,3.48058616125175,3.22139357477556,3.48058616125175,1004658.364424,0.0,1.0
1990-08-20,22.25,23.0,22.25,23.0,110578,3.29544859948304,3.40653113654427,3.29544859948304,3.40653113654427,746593.498798907,0.0,1.0
1990-08-21,21.25,22.25,21.25,22.0,132444,3.14733855006808,3.29544859948304,3.14733855006808,3.2584210871293,894226.9651732,0.0,1.0
1990-08-22,21.5,22.0,21.0,22.0,202578,3.18436606242182,3.2584210871293,3.11031103771433,3.2584210871293,1367753.24024385,0.0,1.0
1990-08-23,20.75,21.0,19.75,20.75,149185,3.07328352536059,3.11031103771433,2.92517347594562,3.07328352536059,1007257.78290722,0.0,1.0
1990-08-24,21.0,21.75,20.5,21.0,89985,3.11031103771433,3.22139357477556,3.03625601300685,3.11031103771433,607554.992760039,0.0,1.0
1990-08-27,22.62,23.0,21.5,22.0,82430,3.35024931776658,3.40653113654427,3.18436606242182,3.2584210871293,556545.624862033,0.0,1.0
1990-08-28,22.75,23.0,22.25,22.75,69067,3.36950362419053,3.40653113654427,3.29544859948304,3.36950362419053,466322.172417154,0.0,1.0
1990-08-29,22.75,23.0,22.25,23.0,46785,3.36950362419053,3.40653113654427,3.29544859948304,3.40653113654427,315879.983733716,0.0,1.0
1990-08-30,22.25,23.0,22.25,23.0,15378,3.29544859948304,3.40653113654427,3.29544859948304,3.40653113654427,103828.201129787,0.0,1.0
1990-08-31,22.5,22.5,22.25,22.5,54578,3.33247611183679,3.33247611183679,3.29544859948304,3.33247611183679,368496.264875894,0.0,1.0
1990-09-04,22.0,22.25,21.87,22.0,156030,3.2584210871293,3.29544859948304,3.23916678070536,3.2584210871293,1053473.41801799,0.0,1.0
1990-09-05,23.5,24.0,22.0,22.25,186578,3.48058616125175,3.55464118595924,3.2584210871293,3.29544859948304,1259725.45912299,0.0,1.0
1990-09-06,22.75,23.5,22.5,23.5,58785,3.36950362419053,3.48058616125175,3.33247611183679,3.48058616125175,396900.819574361,0.0,1.0
1990-09-07,22.5,22.75,22.0,22.5,32267,3.33247611183679,3.36950362419053,3.2584210871293,3.33247611183679,217858.275839175,0.0,1.0
1990-09-10,22.25,23.25,22.25,22.75,43467,3.29544859948304,3.44355864889801,3.29544859948304,3.36950362419053,293477.722623778,0.0,1.0
1990-09-11,22.5,22.75,22.0,22.75,66667,3.33247611183679,3.36950362419053,3.2584210871293,3.36950362419053,450118.005249024,0.0,1.0
1990-09-12,22.5,22.75,22.25,22.5,28800,3.33247611183679,3.36950362419053,3.29544859948304,3.33247611183679,194450.006017548,0.0,1.0
1990-09-13,22.75,22.75,22.25,22.75,19200,3.36950362419053,3.36950362419053,3.29544859948304,3.36950362419053,129633.337345032,0.0,1.0
1990-09-14,22.5,22.5,22.0,22.5,68000,3.33247611183679,3.33247611183679,3.2584210871293,3.33247611183679,459118.069763656,0.0,1.0
1990-09-17,22.25,22.5,22.0,22.5,16267,3.29544859948304,3.33247611183679,3.2584210871293,3.33247611183679,109830.494718315,0.0,1.0
1990-09-18,22.0,22.25,21.5,22.25,21867,3.2584210871293,3.29544859948304,3.18436606242182,3.29544859948304,147640.218110616,0.0,1.0
1990-09-19,21.13,21.75,21.0,21.75,46844,3.12956534413828,3.22139357477556,3.11031103771433,3.22139357477556,316278.336176599,0.0,1.0
1990-09-20,20.5,21.25,20.0,21.0,109630,3.03625601300685,3.14733855006808,2.96220098829937,3.11031103771433,740192.852767495,0.0,1.0
1990-09-21,19.75,20.75,19.5,20.0,81244,2.92517347594562,3.07328352536059,2.88814596359188,2.96220098829937,548538.065586449,0.0,1.0
1990-09-24,19.0,20.0,19.0,19.75,72385,2.8140909388844,2.96220098829937,2.8140909388844,2.92517347594562,488724.433527092,0.0,1.0
1990-09-25,18.87,20.0,18.5,19.5,94430,2.79668800807814,2.96416323060746,2.7418509883119,2.89005914984227,637144.398965154,0.0125,1.0
1990-09-26,18.75,19.25,18.25,18.75,58252,2.77890302869449,2.85300710945968,2.70479894792931,2.77890302869449,393041.782574587,0.0,1.0
1990-09-27,18.25,19.5,18.25,19.25,156563,2.70479894792931,2.89005914984227,2.70479894792931,2.85300710945968,1056372.32378673,0.0,1.0
1990-09-28,18.75,18.75,17.5,18.0,205778,2.77890302869449,2.77890302869449,2.59364282678153,2.66774690754671,1388439.05676429,0.0,1.0
1990-10-01,19.5,19.5,18.75,19.0,192978,2.89005914984227,2.89005914984227,2.77890302869449,2.81595506907709,1302074.04239646,0.0,1.0
1990-10-02,20.0,20.5,19.5,20.25,260030,2.96416323060746,3.03826731137265,2.89005914984227,3.00121527099005,1754491.77234893,0.0,1.0
1990-10-03,20.25,20.25,19.75,20.25,200830,3.00121527099005,3.00121527099005,2.92711119022487,3.00121527099005,1355053.58089772,0.0,1.0
1990-10-04,20.5,21.0,20.0,20.0,56444,3.03826731137265,3.11237139213783,2.96416323060746,2.96416323060746,380842.72429513,0.0,1.0
1990-10-05,20.5,21.13,20.0,20.25,80563,3.03826731137265,3.13163845313678,2.96416323060746,3.00121527099005,543580.050977758,0.0,1.0
1990-10-08,20.75,21.0,20.5,21.0,53244,3.07531935175524,3.11237139213783,3.03826731137265,3.11237139213783,359251.470703173,0.0,1.0
1990-10-09,20.5,20.75,20.25,20.5,15852,3.03826731137265,3.07531935175524,3.00121527099005,3.03826731137265,106957.672481157,0.0,1.0
1990-10-10,20.0,20.75,20.0,20.25,98844,2.96416323060746,3.07531935175524,2.96416323060746,3.00121527099005,666926.83438856,0.0,1.0
1990-10-11,18.87,20.5,18.75,20.5,140830,2.79668800807814,3.03826731137265,2.77890302869449,3.03826731137265,950217.576048529,0.0,1.0
1990-10-12,19.5,19.5,18.75,19.5,58785,2.89005914984227,2.89005914984227,2.77890302869449,2.89005914984227,396638.075750997,0.0,1.0
1990-10-15,19.5,20.25,18.75,19.75,56652,2.89005914984227,3.00121527099005,2.77890302869449,2.92711119022487,382246.155778608,0.0,1.0
1990-10-16,19.5,19.75,19.0,19.5,104800,2.89005914984227,2.92711119022487,2.81595506907709,2.89005914984227,707113.55513659,0.0,1.0
1990-10-17,19.25,19.5,18.87,19.5,49452,2.85300710945968,2.89005914984227,2.79668800807814,2.89005914984227,333665.835196705,0.0,1.0
1990-10-18,19.75,19.75,19.0,19.25,64444,2.92711119022487,2.92711119022487,2.81595506907709,2.85300710945968,434820.858275022,0.0,1.0
1990-10-19,20.25,20.25,20.0,20.0,31230,3.00121527099005,3.00121527099005,2.96416323060746,2.96416323060746,210717.140524005,0.0,1.0
1990-10-22,22.0,22.5,20.5,20.5,90044,3.26057955366821,3.33468363443339,3.03826731137265,3.03826731137265,607550.887010677,0.0,1.0
1990-10-23,22.75,23.25,22.0,22.25,65067,3.37173567481599,3.44583975558117,3.26057955366821,3.2976315940508,439024.405458706,0.0,1.0
1990-10-24,23.0,23.0,22.0,22.0,25630,3.40878771519858,3.40878771519858,3.26057955366821,3.26057955366821,172932.44673808,0.0,1.0
1990-10-25,22.75,23.25,22.75,23.0,38785,3.37173567481599,3.44583975558117,3.37173567481599,3.40878771519858,261692.740801265,0.0,1.0
1990-10-26,21.0,22.75,21.0,22.5,102400,3.11237139213783,3.37173567481599,3.11237139213783,3.33468363443339,690920.114942623,0.0,1.0
1990-10-29,21.0,21.5,20.5,21.5,32652,3.11237139213783,3.18647547290302,3.03826731137265,3.18647547290302,220311.753838931,0.0,1.0
1990-10-30,20.75,20.75,20.0,20.0,25867,3.07531935175524,3.07531935175524,2.96416323060746,2.96416323060746,174531.548957234,0.0,1.0
1990-10-31,21.25,21.25,20.75,21.0,15378,3.14942343252043,3.14942343252043,3.07531935175524,3.11237139213783,103759.468042848,0.0,1.0
1990-11-01,20.5,21.25,20.5,21.25,17452,3.03826731137265,3.14942343252043,3.03826731137265,3.14942343252043,117753.299277135,0.0,1.0
1990-11-02,21.25,21.25,20.75,21.25,37867,3.14942343252043,3.14942343252043,3.07531935175524,3.14942343252043,255498.749927073,0.0,1.0
1990-11-05,22.25,22.25,21.0,21.0,37867,3.2976315940508,3.2976315940508,3.11237139213783,3.11237139213783,255498.749927073,0.0,1.0
1990-11-06,22.5,23.75,22.25,22.75,61778,3.33468363443339,3.51994383634636,3.2976315940508,3.37173567481599,416832.645126224,0.0,1.0
1990-11-07,23.0,23.0,22.25,22.5,62963,3.40878771519858,3.40878771519858,3.2976315940508,3.33468363443339,424828.156221995,0.0,1.0
1990-11-08,23.25,23.25,22.5,23.0,18044,3.44583975558117,3.44583975558117,3.33468363443339,3.40878771519858,121747.681191647,0.0,1.0
1990-11-09,23.25,24.0,22.5,23.25,70400,3.44583975558117,3.55699587672895,3.33468363443339,3.44583975558117,475007.579023053,0.0,1.0
1990-11-12,25.25,25.25,23.75,24.0,218163,3.74225607864192,3.74225607864192,3.51994383634636,3.55699587672895,1472003.95543191,0.0,1.0
1990-11-13,25.0,25.25,24.5,25.0,188830,3.70520403825933,3.74225607864192,3.63109995749414,3.70520403825933,1274086.37992788,0.0,1.0
1990-11-14,25.0,25.75,24.75,25.25,75644,3.70520403825933,3.81636015940711,3.66815199787673,3.74225607864192,510390.245846871,0.0,1.0
1990-11-15,24.63,25.25,24.5,25.0,31585,3.65036701849309,3.74225607864192,3.63109995749414,3.70520403825933,213112.420219362,0.0,1.0
1990-11-16,24.75,25.25,24.25,24.25,18578,3.66815199787673,3.74225607864192,3.59404791711155,3.59404791711155,125350.721634805,0.0,1.0
1990-11-19,25.25,25.5,24.75,25.25,36800,3.74225607864192,3.77930811902451,3.66815199787673,3.74225607864192,248299.416307505,0.0,1.0
1990-11-20,24.25,25.25,24.0,24.75,44267,3.59404791711155,3.74225607864192,3.55699587672895,3.66815199787673,298681.257110986,0.0,1.0
1990-11-21,25.0,25.25,24.5,24.75,249778,3.70520403825933,3.74225607864192,3.63109995749414,3.66815199787673,1685318.79365369,0.0,1.0
1990-11-23,25.5,25.5,24.75,25.25,28385,3.77930811902451,3.77930811902451,3.66815199787673,3.74225607864192,191521.166627406,0.0,1.0
1990-11-26,25.38,25.5,24.75,25.0,51467,3.76152313964087,3.77930811902451,3.66815199787673,3.70520403825933,347261.57769289,0.0,1.0
1990-11-27,25.75,25.75,25.25,25.62,83230,3.81636015940711,3.81636015940711,3.74225607864192,3.79709309840816,561575.011393304,0.0,1.0
1990-11-28,25.0,25.75,25.0,25.75,132030,3.70520403825933,3.81636015940711,3.70520403825933,3.81636015940711,890841.628670647,0.0,1.0
1990-11-29,25.5,25.5,25.0,25.0,133067,3.77930811902451,3.77930811902451,3.70520403825933,3.70520403825933,897838.544287792,0.0,1.0
1990-11-30,26.0,26.12,25.0,25.0,148800,3.8534121997897,3.87119717917334,3.70520403825933,3.70520403825933,1003993.292026,0.0,1.0
1990-12-03,26.5,26.75,25.75,26.0,54430,3.92751628055489,3.96456832093748,3.81636015940711,3.8534121997897,367253.729065692,0.0,1.0
1990-12-04,26.75,26.75,26.25,26.25,39763,3.96456832093748,3.96456832093748,3.89046424017229,3.89046424017229,268291.567680307,0.0,1.0
1990-12-05,27.25,27.75,26.5,27.25,101363,4.03867240170266,4.11277648246785,3.92751628055489,4.03867240170266,683923.199325479,0.0,1.0
1990-12-06,28.0,28.5,27.75,28.25,226430,4.14982852285045,4.22393260361563,4.11277648246785,4.18688056323304,1527783.60963338,0.0,1.0
1990-12-07,27.25,28.25,27.0,28.25,91467,4.03867240170266,4.18688056323304,4.00162036132007,4.18688056323304,617152.247592352,0.0,1.0
1990-12-10,27.0,27.5,26.25,27.0,160030,4.0034729633392,4.07761135154919,3.89226538102422,4.0034729633392,1079265.43767542,0.0125,1.0
1990-12-11,27.75,27.75,26.25,26.75,62844,4.11468054565418,4.11468054565418,3.89226538102422,3.96640376923421,423829.014342774,0.0,1.0
1990-12-12,27.75,28.0,27.25,27.25,33630,4.11468054565418,4.15174973975917,4.04054215744419,4.04054215744419,226805.578135502,0.0,1.0
1990-12-13,27.75,28.0,27.25,27.75,60030,4.11468054565418,4.15174973975917,4.04054215744419,4.11468054565418,404850.991836878,0.0,1.0
1990-12-14,27.0,27.75,27.0,27.25,48830,4.0034729633392,4.11468054565418,4.0034729633392,4.04054215744419,329316.573902961,0.0,1.0
1990-12-17,27.5,27.5,26.75,27.0,57067,4.07761135154919,4.07761135154919,3.96640376923421,4.0034729633392,384868.091806681,0.0,1.0
1990-12-18,28.0,28.12,27.5,27.5,49067,4.15174973975917,4.16954295292957,4.07761135154919,4.07761135154919,330914.936139598,0.0,1.0
1990-12-19,28.0,28.0,27.5,27.75,66430,4.15174973975917,4.15174973975917,4.07761135154919,4.11468054565418,448013.516370545,0.0,1.0
1990-12-20,27.88,28.25,27.5,28.0,87585,4.13395652658877,4.18881893386416,4.07761135154919,4.15174973975917,590685.892387689,0.0,1.0
1990-12-21,27.5,28.25,27.25,28.25,25600,4.07761135154919,4.18881893386416,4.04054215744419,4.18881893386416,172650.098134667,0.0,1.0
1990-12-24,27.5,27.5,27.25,27.25,10844,4.07761135154919,4.07761135154919,4.04054215744419,4.04054215744419,73133.5025067316,0.0,1.0
1990-12-26,27.5,28.0,27.5,27.75,19585,4.07761135154919,4.15174973975917,4.07761135154919,4.11468054565418,132084.069217479,0.0,1.0
1990-12-27,27.25,27.75,27.0,27.25,36178,4.04054215744419,4.11468054565418,4.0034729633392,4.04054215744419,243989.658215469,0.0,1.0
1990-12-28,27.5,27.75,27.0,27.25,51052,4.07761135154919,4.11468054565418,4.0034729633392,4.04054215744419,344302.062889493,0.0,1.0
1990-12-31,27.88,28.0,27.5,27.5,25363,4.13395652658877,4.15174973975917,4.07761135154919,4.07761135154919,171051.73589803,0.0,1.0
1991-01-02,27.0,27.75,26.5,27.5,153185,4.0034729633392,4.11468054565418,3.92933457512922,4.07761135154919,1033101.76885777,0.0,1.0
1991-01-03,25.5,27.0,25.5,26.5,80030,3.78105779870925,4.0034729633392,3.78105779870925,3.92933457512922,539733.881004586,0.0,1.0
1991-01-04,26.12,26.25,25.25,25.5,229630,3.87298940008963,3.89226538102422,3.74398860460425,3.78105779870925,1548657.89197905,0.0,1.0
1991-01-07,25.0,26.0,24.75,26.0,49452,3.70691941049926,3.85519618691923,3.66985021639427,3.85519618691923,333511.431756077,0.0,1.0
1991-01-08,24.75,25.25,24.5,24.5,41600,3.66985021639427,3.74398860460425,3.63278102228928,3.63278102228928,280556.409468834,0.0,1.0
1991-01-09,24.25,25.5,24.25,24.75,42667,3.59571182818428,3.78105779870925,3.59571182818428,3.66985021639427,287752.411605932,0.0,1.0
1991-01-10,24.5,25.0,24.25,24.75,37452,3.63278102228928,3.70691941049926,3.59571182818428,3.66985021639427,252581.698255451,0.0,1.0
1991-01-11,25.75,25.75,24.5,24.5,144830,3.81812699281424,3.81812699281424,3.63278102228928,3.63278102228928,976754.441907962,0.0,1.0
1991-01-14,25.5,25.75,24.75,24.75,37630,3.78105779870925,3.81812699281424,3.66985021639427,3.66985021639427,253782.155969044,0.0,1.0
1991-01-15,26.0,26.0,25.25,25.25,19230,3.85519618691923,3.85519618691923,3.74398860460425,3.74398860460425,129689.897934752,0.0,1.0
1991-01-16,25.75,26.25,25.5,25.5,24385,3.81812699281424,3.89226538102422,3.78105779870925,3.78105779870925,164455.962617729,0.0,1.0
1991-01-17,27.25,28.25,27.0,27.75,160652,4.04054215744419,4.18881893386416,4.0034729633392,4.11468054565418,1083460.29552854,0.0,1.0
1991-01-18,27.25,27.75,26.75,26.75,54785,4.04054215744419,4.11468054565418,3.96640376923421,3.96640376923421,369477.954152646,0.0,1.0
1991-01-21,27.25,27.5,26.5,27.0,60178,4.04054215744419,4.07761135154919,3.92933457512922,4.0034729633392,405849.125216719,0.0,1.0
1991-01-22,27.5,27.75,27.0,27.0,47585,4.07761135154919,4.11468054565418,4.0034729633392,4.0034729633392,320920.114052271,0.0,1.0
1991-01-23,27.5,28.0,27.25,27.25,79763,4.07761135154919,4.15174973975917,4.04054215744419,4.04054215744419,537933.194434197,0.0,1.0
1991-01-24,27.75,27.88,27.25,27.5,72800,4.11468054565418,4.13395652658877,4.04054215744419,4.07761135154919,490973.71657046,0.0,1.0
1991-01-25,28.0,28.75,27.25,27.75,293363,4.15174973975917,4.26295732207415,4.04054215744419,4.11468054565418,1978482.45074533,0.0,1.0
1991-01-28,28.25,28.75,28.0,28.75,29067,4.18881893386416,4.26295732207415,4.15174973975917,4.26295732207415,196032.04697189,0.0,1.0
1991-01-29,28.75,28.75,28.0,28.5,31467,4.26295732207415,4.26295732207415,4.15174973975917,4.22588812796916,212217.993672015,0.0,1.0
1991-01-30,30.0,30.5,28.25,29.0,142163,4.44830329259911,4.5224416808091,4.18881893386416,4.30002651617914,958767.80863745,0.0,1.0
1991-01-31,31.12,31.75,29.75,29.75,373363,4.61437328218948,4.70778765133406,4.41123409849412,4.41123409849412,2518014.00741616,0.0,1.0
1991-02-01,32.0,32.0,30.75,31.5,181452,4.74485684543905,4.74485684543905,4.55951087491409,4.67071845722907,1223738.50026296,0.0,1.0
1991-02-04,31.75,32.25,31.0,32.0,121630,4.70778765133406,4.78192603954405,4.59658006901908,4.74485684543905,820290.290473421,0.0,1.0
1991-02-05,31.75,32.5,31.75,32.0,68178,4.70778765133406,4.81899523364904,4.70778765133406,4.74485684543905,459802.280883802,0.0,1.0
1991-02-06,32.25,32.75,31.5,31.5,144563,4.78192603954405,4.85606442775403,4.67071845722907,4.67071845722907,974953.755337573,0.0,1.0
1991-02-07,32.25,33.0,32.0,32.75,116178,4.78192603954405,4.89313362185902,4.74485684543905,4.85606442775403,783521.214886303,0.0,1.0
1991-02-08,32.25,32.75,32.25,32.25,51378,4.78192603954405,4.85606442775403,4.78192603954405,4.78192603954405,346500.653982927,0.0,1.0
1991-02-11,33.0,33.5,32.25,32.75,124385,4.89313362185902,4.96727201006901,4.78192603954405,4.85606442775403,838870.408456273,0.0,1.0
1991-02-12,33.25,33.75,32.75,33.5,172000,4.93020281596402,5.004341204174,4.85606442775403,4.96727201006901,1159992.84684229,0.0,1.0
1991-02-13,33.0,33.25,32.25,33.25,52385,4.89313362185902,4.93020281596402,4.78192603954405,4.93020281596402,353292.007452521,0.0,1.0
1991-02-14,33.0,33.5,32.5,33.25,68830,4.89313362185902,4.96727201006901,4.81899523364904,4.93020281596402,464199.46307067,0.0,1.0
1991-02-15,35.0,35.5,31.75,33.0,319230,5.18968717469896,5.26382556290895,4.70778765133406,4.89313362185902,2152933.23545039,0.0,1.0
1991-02-19,36.25,37.0,34.5,35.0,176563,5.37503314522393,5.48624072753891,5.11554878648898,5.18968717469896,1190766.37800591,0.0,1.0
1991-02-20,35.75,37.25,35.75,36.75,149985,5.30089475701394,5.5233099216439,5.30089475701394,5.44917153343391,1011520.50659094,0.0,1.0
1991-02-21,36.0,36.25,35.25,36.0,196830,5.33796395111893,5.37503314522393,5.22675636880396,5.33796395111893,1327449.95374401,0.0,1.0
1991-02-22,36.25,36.25,35.5,36.0,99052,5.37503314522393,5.37503314522393,5.26382556290895,5.33796395111893,668020.996891994,0.0,1.0
1991-02-25,36.38,36.5,36.0,36.5,151378,5.39430912615852,5.41210233932892,5.33796395111893,5.41210233932892,1020915.09982147,0.0,1.0
1991-02-26,35.75,36.25,35.25,36.25,66430,5.30089475701394,5.37503314522393,5.22675636880396,5.37503314522393,448013.516370545,0.0,1.0
1991-02-27,34.25,35.75,33.75,35.75,113867,5.07847959238399,5.30089475701394,5.004341204174,5.30089475701394,767935.497042974,0.0,1.0
1991-02-28,33.62,34.0,33.0,33.25,1749985,4.98506522323941,5.04141039827899,4.89313362185902,4.93020281596402,11802151.6400076,0.0,1.0
1991-03-01,34.5,34.5,33.12,33.25,291585,5.11554878648898,5.11554878648898,4.91092683502942,4.93020281596402,1966491.36189832,0.0,1.0
1991-03-04,35.0,35.25,34.5,35.0,89185,5.18968717469896,5.22675636880396,5.11554878648898,5.18968717469896,601476.523521106,0.0,1.0
1991-03-05,35.75,35.75,34.5,35.0,146252,5.30089475701394,5.30089475701394,5.11554878648898,5.18968717469896,986344.615327787,0.0,1.0
1991-03-06,36.5,36.5,35.25,36.25,371230,5.41210233932892,5.41210233932892,5.22675636880396,5.37503314522393,2503628.74728643,0.0,1.0
1991-03-07,36.75,37.0,36.0,36.0,173185,5.44917153343391,5.48624072753891,5.33796395111893,5.33796395111893,1167984.65802548,0.0,1.0
1991-03-08,37.5,37.5,36.75,37.0,116830,5.56171360673667,5.56171360673667,5.45047933460194,5.48755742531351,787729.342031083,0.009,1.0
1991-03-11,36.25,37.5,36.0,37.5,61452,5.37632315317878,5.56171360673667,5.3392450624672,5.56171360673667,414341.723243124,0.0,1.0
1991-03-12,35.5,36.0,35.0,35.75,52444,5.26508888104405,5.3392450624672,5.19093269962089,5.30216697175563,353605.046764342,0.0,1.0
1991-03-13,35.75,36.25,35.0,35.5,45363,5.30216697175563,5.37632315317878,5.19093269962089,5.26508888104405,305861.218373329,0.0,1.0
1991-03-14,38.0,38.25,36.25,36.75,256000,5.63586978815983,5.6729478788714,5.37632315317878,5.45047933460194,1726086.72053374,0.0,1.0
1991-03-15,39.0,39.75,37.75,37.75,287378,5.78418215100614,5.89541642314087,5.59879169744825,5.59879169744825,1937653.70927166,0.0,1.0
1991-03-18,39.25,39.5,38.5,39.25,132830,5.82126024171772,5.85833833242929,5.71002596958298,5.82126024171772,895609.762064441,0.0,1.0
1991-03-19,39.25,39.25,38.25,38.5,79200,5.82126024171772,5.82126024171772,5.6729478788714,5.71002596958298,534008.079165127,0.0,1.0
1991-03-20,39.5,40.0,39.0,39.25,124652,5.85833833242929,5.93249451385245,5.78418215100614,5.82126024171772,840469.382374892,0.0,1.0
1991-03-21,40.25,40.75,39.5,39.75,125452,5.96957260456403,6.04372878598718,5.85833833242929,5.89541642314087,845863.403376559,0.0,1.0
1991-03-22,41.25,42.0,40.0,40.5,252978,6.11788496741034,6.22911923954507,5.93249451385245,6.0066506952756,1705710.80619994,0.0,1.0
1991-03-25,28.75,29.88,27.75,28.0,326696,6.39597064774717,6.64736010277167,6.1735021034777,6.22911923954507,1468504.23763409,0.0,1.5
1991-03-26,28.75,28.75,27.5,28.5,476667,6.39597064774717,6.39597064774717,6.11788496741034,6.3403535116798,2142626.50733505,0.0,1.0
1991-03-27,30.25,30.25,28.5,29.0,327067,6.72967346415137,6.72967346415137,6.3403535116798,6.45158778381454,1470171.88912711,0.0,1.0
1991-03-28,30.25,30.75,29.75,30.5,227378,6.72967346415137,6.8409077362861,6.61843919201664,6.78529060021874,1022068.08943105,0.0,1.0
1991-04-01,31.25,31.5,29.75,30.0,195378,6.95214200842084,7.00775914448821,6.61843919201664,6.674056328084,878227.529386567,0.0,1.0
1991-04-02,32.25,33.0,30.75,31.25,289378,7.17461055269031,7.34146196089241,6.8409077362861,6.95214200842084,1300759.17451722,0.0,1.0
1991-04-03,31.75,32.5,31.5,32.5,314800,7.06337628055557,7.23022768875767,7.00775914448821,7.23022768875767,1415031.50943756,0.0,1.0
1991-04-04,31.0,31.75,30.5,31.75,125644,6.89652487235347,7.06337628055557,6.78529060021874,7.06337628055557,564771.97894464,0.0,1.0
1991-04-05,28.75,30.0,28.25,29.5,394800,6.39597064774717,6.674056328084,6.28473637561244,6.56282205594927,1774632.90954876,0.0,1.0
1991-04-08,29.88,30.0,28.5,29.0,166978,6.64736010277167,6.674056328084,6.3403535116798,6.45158778381454,750569.032347092,0.0,1.0
1991-04-09,30.25,30.25,29.75,29.75,78400,6.72967346415137,6.72967346415137,6.61843919201664,6.61843919201664,352409.372108973,0.0,1.0
1991-04-10,30.0,30.75,29.5,30.25,119244,6.674056328084,6.8409077362861,6.56282205594927,6.72967346415137,536003.866935745,0.0,1.0
1991-04-11,30.25,30.5,29.5,30.5,222400,6.72967346415137,6.78529060021874,6.56282205594927,6.78529060021874,999691.892309127,0.0,1.0
1991-04-12,29.88,30.5,29.25,30.0,84000,6.64736010277167,6.78529060021874,6.5072049198819,6.674056328084,377581.470116756,0.0,1.0
1991-04-15,30.25,30.25,29.25,29.75,127778,6.72967346415137,6.72967346415137,6.5072049198819,6.61843919201664,574364.346292606,0.0,1.0
1991-04-16,30.25,30.5,30.0,30.25,220844,6.72967346415137,6.78529060021874,6.674056328084,6.72967346415137,992697.645076964,0.0,1.0
1991-04-17,30.75,30.75,29.5,30.5,265067,6.8409077362861,6.8409077362861,6.56282205594927,6.78529060021874,1191480.80404093,0.0,1.0
1991-04-18,30.75,30.75,30.25,30.75,96044,6.8409077362861,6.8409077362861,6.72967346415137,6.8409077362861,431719.460903497,0.0,1.0
1991-04-19,30.25,30.5,29.75,30.25,49200,6.72967346415137,6.78529060021874,6.61843919201664,6.72967346415137,221154.861068386,0.0,1.0
1991-04-22,28.75,30.0,28.5,30.0,189778,6.39597064774717,6.674056328084,6.3403535116798,6.674056328084,853055.431378784,0.0,1.0
1991-04-23,29.25,29.25,28.5,28.5,212178,6.5072049198819,6.5072049198819,6.3403535116798,6.3403535116798,953743.823409919,0.0,1.0
1991-04-24,30.25,30.25,29.0,29.25,87644,6.72967346415137,6.72967346415137,6.45158778381454,6.5072049198819,393961.313891822,0.0,1.0
1991-04-25,30.0,30.25,29.75,30.25,32800,6.674056328084,6.72967346415137,6.61843919201664,6.72967346415137,147436.574045591,0.0,1.0
1991-04-26,29.88,30.25,29.5,29.5,134800,6.64736010277167,6.72967346415137,6.56282205594927,6.56282205594927,605928.359187366,0.0,1.0
1991-04-29,29.75,30.25,29.25,30.25,83244,6.61843919201664,6.72967346415137,6.5072049198819,6.72967346415137,374183.236885705,0.0,1.0
1991-04-30,28.75,29.5,28.25,29.5,315378,6.39597064774717,6.56282205594927,6.28473637561244,6.56282205594927,1417629.62955336,0.0,1.0
1991-05-01,28.0,28.5,27.5,28.0,585778,6.22911923954507,6.3403535116798,6.11788496741034,6.22911923954507,2633082.36192921,0.0,1.0
1991-05-02,28.25,28.25,27.5,27.75,204178,6.28473637561244,6.28473637561244,6.11788496741034,6.1735021034777,917783.683398798,0.0,1.0
1991-05-03,28.25,28.25,27.75,28.0,207600,6.28473637561244,6.28473637561244,6.1735021034777,6.22911923954507,933165.633288555,0.0,1.0
1991-05-06,28.25,28.25,27.75,28.25,172178,6.28473637561244,6.28473637561244,6.1735021034777,6.28473637561244,773943.12335432,0.0,1.0
1991-05-07,28.0,28.25,27.75,28.25,139378,6.22911923954507,6.28473637561244,6.1735021034777,6.28473637561244,626506.54930873,0.0,1.0
1991-05-08,28.0,28.0,27.25,28.0,97467,6.22911923954507,6.22911923954507,6.06226783134297,6.22911923954507,438115.870807975,0.0,1.0
1991-05-09,27.5,28.0,27.0,28.0,166178,6.11788496741034,6.22911923954507,6.0066506952756,6.22911923954507,746973.01834598,0.0,1.0
1991-05-10,27.25,27.75,27.25,27.25,71600,6.06226783134297,6.1735021034777,6.06226783134297,6.06226783134297,321843.253099521,0.0,1.0
1991-05-13,27.75,27.75,27.25,27.75,100578,6.1735021034777,6.1735021034777,6.06226783134297,6.1735021034777,452099.870254799,0.0,1.0
1991-05-14,26.75,27.75,26.5,27.75,121378,5.95103355920824,6.1735021034777,5.89541642314087,6.1735021034777,545596.23428371,0.0,1.0
1991-05-15,26.75,27.0,26.25,26.25,285467,5.95103355920824,6.0066506952756,5.8397992870735,5.8397992870735,1283179.16106929,0.0,1.0
1991-05-16,28.0,28.25,26.5,26.75,524000,6.22911923954507,6.28473637561244,5.89541642314087,5.95103355920824,2355389.17072834,0.0,1.0
1991-05-17,28.25,28.25,27.75,28.0,176444,6.28473637561244,6.28473637561244,6.1735021034777,6.22911923954507,793118.868015249,0.0,1.0
1991-05-20,28.25,28.25,27.75,27.75,174178,6.28473637561244,6.28473637561244,6.1735021034777,6.1735021034777,782933.1583571,0.0,1.0
1991-05-21,28.5,28.5,27.75,27.75,277867,6.3403535116798,6.3403535116798,6.1735021034777,6.1735021034777,1249017.02805872,0.0,1.0
1991-05-22,30.38,30.75,28.75,29.5,349244,6.7585943749064,6.8409077362861,6.39597064774717,6.56282205594927,1569857.89225543,0.0,1.0
1991-05-23,32.5,32.87,31.0,31.0,403644,7.23022768875767,7.31254105013737,6.89652487235347,6.89652487235347,1814386.84433105,0.0,1.0
1991-05-24,31.25,32.5,31.25,32.5,217867,6.95214200842084,7.23022768875767,6.95214200842084,7.23022768875767,979315.977975326,0.0,1.0
1991-05-28,31.0,31.75,30.75,31.25,184444,6.89652487235347,7.06337628055557,6.8409077362861,6.95214200842084,829079.008026369,0.0,1.0
1991-05-29,31.0,31.0,30.5,31.0,389467,6.89652487235347,6.89652487235347,6.78529060021874,6.89652487235347,1750660.98121384,0.0,1.0
1991-05-30,31.0,31.0,30.75,31.0,128000,6.89652487235347,6.89652487235347,6.8409077362861,6.89652487235347,575362.240177915,0.0,1.0
1991-05-31,30.5,31.0,30.0,31.0,74400,6.78529060021874,6.89652487235347,6.674056328084,6.89652487235347,334429.302103413,0.0,1.0
1991-06-03,30.5,30.75,30.0,30.0,82844,6.78529060021874,6.8409077362861,6.674056328084,6.674056328084,372385.22988515,0.0,1.0
1991-06-04,30.75,30.75,30.5,30.75,123600,6.8409077362861,6.8409077362861,6.78529060021874,6.8409077362861,555584.163171799,0.0,1.0
1991-06-05,31.75,31.75,30.5,30.75,337244,7.06337628055557,7.06337628055557,6.78529060021874,6.8409077362861,1515917.68223876,0.0,1.0
1991-06-06,31.0,31.75,30.5,31.75,205778,6.89652487235347,7.06337628055557,6.78529060021874,7.06337628055557,924975.711401023,0.0,1.0
1991-06-07,30.75,31.0,30.25,30.5,116000,6.8409077362861,6.89652487235347,6.72967346415137,6.78529060021874,521422.030161236,0.0,1.0
1991-06-10,30.62,30.75,30.25,30.75,40800,6.81392230186622,6.84285142986239,6.73158555295405,6.84285142986239,183344.620712484,0.0087,1.0
1991-06-11,30.25,31.0,30.25,30.75,68400,6.73158555295405,6.89848436831655,6.73158555295405,6.84285142986239,307371.864135636,0.0,1.0
1991-06-12,30.0,30.5,29.75,30.38,118844,6.67595261449989,6.78721849140822,6.62031967604572,6.76051468095022,534054.120194963,0.0,1.0
1991-06-13,28.75,30.0,28.0,30.0,212267,6.39778792222906,6.67595261449989,6.23088910686656,6.67595261449989,953872.857960218,0.0,1.0
1991-06-14,30.0,30.0,28.5,29.0,136444,6.67595261449989,6.67595261449989,6.34215498377489,6.45342086068323,613143.95658074,0.0,1.0
1991-06-17,30.0,30.0,29.25,30.0,230267,6.67595261449989,6.67595261449989,6.50905379913739,6.67595261449989,1034760.19062749,0.0,1.0
1991-06-18,31.0,31.25,30.25,30.5,181200,6.89848436831655,6.95411730677072,6.73158555295405,6.78721849140822,814265.81551721,0.0,1.0
1991-06-19,31.25,31.5,30.5,30.75,133244,6.95411730677072,7.00975024522488,6.78721849140822,6.84285142986239,598763.986328781,0.0,1.0
1991-06-20,31.5,31.5,30.75,31.0,189067,7.00975024522488,7.00975024522488,6.84285142986239,6.89848436831655,849618.073633512,0.0,1.0
1991-06-21,31.25,32.25,31.0,31.5,163644,6.95411730677072,7.17664906058738,6.89848436831655,7.00975024522488,735373.703722396,0.0,1.0
1991-06-24,30.25,31.0,29.75,30.75,137778,6.73158555295405,6.89848436831655,6.62031967604572,6.84285142986239,619138.606679526,0.0,1.0
1991-06-25,29.5,30.75,29.25,30.5,176044,6.56468673759156,6.84285142986239,6.50905379913739,6.78721849140822,791096.088448739,0.0,1.0
1991-06-26,30.5,30.5,29.25,30.0,108400,6.78721849140822,6.78721849140822,6.50905379913739,6.67595261449989,487121.49228513,0.0,1.0
1991-06-27,30.75,31.0,30.25,30.75,159867,6.84285142986239,6.89848436831655,6.73158555295405,6.84285142986239,718400.84508438,0.0,1.0
1991-06-28,31.5,31.5,30.5,30.5,120400,7.00975024522488,7.00975024522488,6.78721849140822,6.78721849140822,541046.380729978,0.0,1.0
1991-07-01,32.25,32.25,31.5,31.75,104267,7.17664906058738,7.17664906058738,7.00975024522488,7.06538318367905,468548.861956583,0.0,1.0
1991-07-02,32.25,32.75,31.75,32.25,221600,7.17664906058738,7.28791493749571,7.06538318367905,7.17664906058738,995812.939948199,0.0,1.0
1991-07-03,32.75,33.0,32.25,32.25,181778,7.28791493749571,7.34354787594988,7.17664906058738,7.17664906058738,816863.19764397,0.0,1.0
1991-07-05,34.0,34.25,32.5,32.75,375867,7.56607962976654,7.62171256822071,7.23228199904155,7.28791493749571,1689048.83709165,0.0,1.0
1991-07-08,34.25,34.25,33.5,34.0,280578,7.62171256822071,7.62171256822071,7.45481375285821,7.56607962976654,1260844.77917322,0.0,1.0
1991-07-09,33.75,35.0,33.5,34.5,308844,7.51044669131237,7.7886113835832,7.45481375285821,7.67734550667487,1387864.85390506,0.0,1.0
1991-07-10,33.0,33.75,32.5,33.75,195467,7.34354787594988,7.51044669131237,7.23228199904155,7.51044669131237,878378.01413743,0.0,1.0
1991-07-11,32.38,33.0,31.75,33.0,180844,7.20557818858355,7.34354787594988,7.06538318367905,7.34354787594988,812666.043826679,0.0,1.0
1991-07-12,34.0,34.38,32.5,33.25,229378,7.56607962976654,7.65064169621687,7.23228199904155,7.39918081440404,1030765.25514187,0.0,1.0
1991-07-15,34.88,35.25,34.25,34.75,205778,7.7619075731252,7.84424432203737,7.62171256822071,7.73297844512904,924712.974533667,0.0,1.0
1991-07-16,35.0,35.25,34.5,35.0,131867,7.7886113835832,7.84424432203737,7.67734550667487,7.7886113835832,592576.105379735,0.0,1.0
1991-07-17,35.0,35.25,34.25,34.5,110444,7.7886113835832,7.84424432203737,7.62171256822071,7.67734550667487,496306.698283569,0.0,1.0
1991-07-18,34.5,35.25,34.5,35.25,106444,7.67734550667487,7.84424432203737,7.67734550667487,7.84424432203737,478331.73546862,0.0,1.0
1991-07-19,34.25,35.0,33.75,35.0,85600,7.62171256822071,7.7886113835832,7.51044669131237,7.7886113835832,384664.204239918,0.0,1.0
1991-07-22,33.88,34.25,33.25,33.75,86000,7.53937581930854,7.62171256822071,7.39918081440404,7.51044669131237,386461.700521413,0.0,1.0
1991-07-23,33.5,34.0,33.5,34.0,42400,7.45481375285821,7.56607962976654,7.45481375285821,7.56607962976654,190534.605838464,0.0,1.0
1991-07-24,33.88,34.0,33.5,34.0,60844,7.53937581930854,7.56607962976654,7.45481375285821,7.56607962976654,273417.159378196,0.0,1.0
1991-07-25,34.38,34.63,33.5,34.0,98800,7.65064169621687,7.70627463467104,7.45481375285821,7.56607962976654,443981.581529251,0.0,1.0
1991-07-26,34.5,34.5,34.0,34.0,37600,7.67734550667487,7.67734550667487,7.56607962976654,7.56607962976654,168964.650460525,0.0,1.0
1991-07-29,34.5,34.75,33.62,34.5,84978,7.67734550667487,7.73297844512904,7.48151756331621,7.67734550667487,381869.097522194,0.0,1.0
1991-07-30,34.25,35.0,34.0,34.0,213867,7.62171256822071,7.7886113835832,7.56607962976654,7.56607962976654,961062.843086198,0.0,1.0
1991-07-31,34.0,34.25,33.5,34.25,82400,7.56607962976654,7.62171256822071,7.45481375285821,7.62171256822071,370284.233987959,0.0,1.0
1991-08-01,34.0,34.0,33.5,34.0,63867,7.56607962976654,7.56607962976654,7.45481375285821,7.56607962976654,287001.737525594,0.0,1.0
1991-08-02,34.25,34.25,33.5,34.0,76178,7.62171256822071,7.62171256822071,7.45481375285821,7.56607962976654,342324.179329304,0.0,1.0
1991-08-05,33.88,34.25,33.5,34.25,39778,7.53937581930854,7.62171256822071,7.45481375285821,7.62171256822071,178752.017713265,0.0,1.0
1991-08-06,34.0,34.25,33.5,34.25,130444,7.56607962976654,7.62171256822071,7.45481375285821,7.62171256822071,586181.512358316,0.0,1.0
1991-08-07,34.25,34.25,33.75,34.25,90978,7.62171256822071,7.62171256822071,7.51044669131237,7.62171256822071,408831.541744617,0.0,1.0
1991-08-08,34.25,34.25,33.75,34.25,65778,7.62171256822071,7.62171256822071,7.51044669131237,7.62171256822071,295589.276010436,0.0,1.0
1991-08-09,34.0,34.25,33.75,34.25,78667,7.56607962976654,7.62171256822071,7.51044669131237,7.62171256822071,353509.099940907,0.0,1.0
1991-08-12,34.0,34.0,33.25,34.0,90444,7.56607962976654,7.56607962976654,7.39918081440404,7.56607962976654,406431.884208822,0.0,1.0
1991-08-13,33.5,34.25,33.5,34.0,43867,7.45481375285821,7.62171256822071,7.45481375285821,7.56607962976654,197126.923450847,0.0,1.0
1991-08-14,33.75,34.0,33.25,33.75,155244,7.51044669131237,7.56607962976654,7.39918081440404,7.51044669131237,697626.281811003,0.0,1.0
1991-08-15,34.0,34.0,33.25,33.25,96444,7.56607962976654,7.56607962976654,7.39918081440404,7.39918081440404,433394.328431246,0.0,1.0
1991-08-16,32.5,34.0,32.25,33.5,279244,7.23228199904155,7.56607962976654,7.17664906058738,7.45481375285821,1254850.12907443,0.0,1.0
1991-08-19,32.75,32.75,30.0,31.75,369644,7.28791493749571,7.28791493749571,6.67595261449989,7.06538318367905,1661084.28869229,0.0,1.0
1991-08-20,32.5,33.25,32.0,33.0,226267,7.23228199904155,7.39918081440404,7.12101612213321,7.34354787594988,1016785.22781254,0.0,1.0
1991-08-21,33.37,33.5,32.75,33.0,188400,7.42588462486204,7.45481375285821,7.28791493749571,7.34354787594988,846620.748584119,0.0,1.0
1991-08-22,33.62,34.0,33.0,33.5,71644,7.48151756331621,7.56607962976654,7.34354787594988,7.45481375285821,321949.558978559,0.0,1.0
1991-08-23,34.0,34.5,33.25,33.75,242178,7.56607962976654,7.67734550667487,7.39918081440404,7.51044669131237,1088285.13614971,0.0,1.0
1991-08-26,34.0,34.25,33.5,33.5,43644,7.56607962976654,7.62171256822071,7.45481375285821,7.45481375285821,196124.819273913,0.0,1.0
1991-08-27,34.25,34.25,33.75,34.0,52400,7.62171256822071,7.62171256822071,7.51044669131237,7.56607962976654,235472.012875838,0.0,1.0
1991-08-28,35.5,35.75,33.75,34.25,278444,7.89987726049153,7.9555101989457,7.51044669131237,7.62171256822071,1251255.13651145,0.0,1.0
1991-08-29,35.75,36.0,35.25,36.0,123067,7.9555101989457,8.01114313739987,7.84424432203737,8.01114313739987,553031.187186846,0.0,1.0
1991-08-30,36.5,36.5,35.25,35.75,144978,8.1224090143082,8.1224090143082,7.84424432203737,7.9555101989457,651493.539746435,0.0,1.0
1991-09-03,36.5,37.5,36.0,36.5,141600,8.1224090143082,8.34494076812486,8.01114313739987,8.1224090143082,636313.68364921,0.0,1.0
1991-09-04,35.0,37.5,35.0,36.75,299467,7.7886113835832,8.34494076812486,7.7886113835832,8.17804195276236,1345727.04732612,0.0,1.0
1991-09-05,34.0,35.5,34.0,35.5,184578,7.56607962976654,7.89987726049153,7.56607962976654,7.89987726049153,829445.671614435,0.0,1.0
1991-09-06,33.5,34.5,33.25,34.5,240444,7.45481375285821,7.67734550667487,7.39918081440404,7.67734550667487,1080492.98976943,0.0,1.0
1991-09-09,33.62,33.75,33.25,33.5,138578,7.48345358957441,7.51239020369234,7.40109553400801,7.45674286885017,622572.493332582,0.0087,1.0
1991-09-10,33.25,33.75,32.75,33.75,102667,7.40109553400801,7.51239020369234,7.28980086432368,7.51239020369234,461239.519786518,0.0,1.0
1991-09-11,32.75,33.25,32.25,33.0,132667,7.28980086432368,7.40109553400801,7.17850619463935,7.34544819916584,596016.863953539,0.0,1.0
1991-09-12,33.0,33.25,32.5,33.0,151067,7.34544819916584,7.40109553400801,7.23415352948151,7.34544819916584,678680.301709313,0.0,1.0
1991-09-13,33.25,33.25,32.5,32.75,84978,7.40109553400801,7.40109553400801,7.23415352948151,7.28980086432368,381770.305087504,0.0,1.0
1991-09-16,33.5,33.75,33.0,33.5,73867,7.45674286885017,7.51239020369234,7.34544819916584,7.45674286885017,331853.269386178,0.0,1.0
1991-09-17,33.5,33.5,32.75,33.5,77467,7.45674286885017,7.45674286885017,7.28980086432368,7.45674286885017,348026.550686221,0.0,1.0
1991-09-18,33.5,34.0,33.0,33.5,105200,7.45674286885017,7.5680375385345,7.34544819916584,7.45674286885017,472619.220212354,0.0,1.0
1991-09-19,33.75,34.0,33.25,34.0,177778,7.51239020369234,7.5680375385345,7.40109553400801,7.5680375385345,798681.556377489,0.0,1.0
1991-09-20,33.5,34.0,33.25,33.25,96578,7.45674286885017,7.5680375385345,7.40109553400801,7.40109553400801,433884.211498752,0.0,1.0
1991-09-23,32.25,33.75,31.75,33.5,142667,7.17850619463935,7.51239020369234,7.06721152495501,7.45674286885017,640942.645342546,0.0,1.0
1991-09-24,31.88,32.5,31.0,32.5,256000,7.09614813907294,7.23415352948151,6.90026952042852,7.23415352948151,1150100.00355858,0.0,1.0
1991-09-25,32.5,32.5,31.5,32.0,111467,7.23415352948151,7.23415352948151,7.01156419011285,7.12285885979718,500774.207408845,0.0,1.0
1991-09-26,32.5,32.75,32.0,32.5,49467,7.23415352948151,7.28980086432368,7.12285885979718,7.23415352948151,222234.362797001,0.0,1.0
1991-09-27,32.5,32.75,32.0,32.75,69644,7.23415352948151,7.28980086432368,7.12285885979718,7.28980086432368,312881.111905601,0.0,1.0
1991-09-30,33.25,33.25,32.0,32.25,44178,7.40109553400801,7.40109553400801,7.12285885979718,7.17850619463935,198473.117020355,0.0,1.0
1991-10-01,33.75,34.0,33.0,33.0,103244,7.51239020369234,7.5680375385345,7.34544819916584,7.34544819916584,463831.737372664,0.0,1.0
1991-10-02,34.38,34.5,33.5,33.5,123378,7.6526214874946,7.67933220821883,7.45674286885017,7.45674286885017,554285.305621291,0.0,1.0
1991-10-03,34.5,34.5,33.75,34.0,122400,7.67933220821883,7.67933220821883,7.51239020369234,7.5680375385345,549891.564201446,0.0,1.0
1991-10-04,34.63,34.75,33.75,34.0,98178,7.70826882233676,7.734979543061,7.51239020369234,7.5680375385345,441072.336520993,0.0,1.0
1991-10-07,34.5,34.75,34.0,34.25,61467,7.67933220821883,7.734979543061,7.5680375385345,7.62368487337667,276145.30046381,0.0,1.0
1991-10-08,33.75,34.5,33.5,34.0,94400,7.51239020369234,7.67933220821883,7.45674286885017,7.5680375385345,424099.376312226,0.0,1.0
1991-10-09,32.0,34.25,31.0,34.25,498800,7.12285885979718,7.62368487337667,6.90026952042852,7.62368487337667,2240897.97568367,0.0,1.0
1991-10-10,31.0,32.25,30.5,31.75,464444,6.90026952042852,7.17850619463935,6.78897485074419,7.06721152495501,2086550.9611436,0.0,1.0
1991-10-11,32.5,32.5,31.5,31.75,226178,7.23415352948151,7.23415352948151,7.01156419011285,7.06721152495501,1016122.33830028,0.0,1.0
1991-10-14,33.75,34.0,32.5,32.5,152400,7.51239020369234,7.5680375385345,7.23415352948151,7.23415352948151,684668.908368467,0.0,1.0
1991-10-15,34.25,34.75,33.5,33.75,168978,7.62368487337667,7.734979543061,7.45674286885017,7.51239020369234,759146.868755163,0.0,1.0
1991-10-16,34.75,35.5,34.5,34.75,148044,7.734979543061,7.9019215475875,7.67933220821883,7.734979543061,665099.237995416,0.0,1.0
1991-10-17,34.5,35.0,34.0,34.25,105067,7.67933220821883,7.79062687790317,7.5680375385345,7.62368487337667,472021.70731988,0.0,1.0
1991-10-18,34.5,35.0,34.5,35.0,62800,7.67933220821883,7.79062687790317,7.67933220821883,7.79062687790317,282133.907122964,0.0,1.0
1991-10-21,35.0,35.25,34.5,35.0,112800,7.79062687790317,7.84627421274533,7.67933220821883,7.79062687790317,506762.814067999,0.0,1.0
1991-10-22,35.0,35.5,34.75,34.75,84000,7.79062687790317,7.9019215475875,7.734979543061,7.734979543061,377376.563667659,0.0,1.0
1991-10-23,35.5,36.5,35.0,35.0,175867,7.9019215475875,8.12451088695616,7.79062687790317,7.79062687790317,790096.23955405,0.0,1.0
1991-10-24,34.75,35.75,34.75,35.75,97067,7.734979543061,7.95756888242966,7.734979543061,7.95756888242966,436081.082208675,0.0,1.0
1991-10-25,34.25,35.0,33.25,34.75,223867,7.62368487337667,7.79062687790317,7.40109553400801,7.734979543061,1005739.99022128,0.0,1.0
1991-10-28,34.88,35.0,34.0,34.5,141867,7.76391615717893,7.79062687790317,7.5680375385345,7.67933220821883,637348.582831426,0.0,1.0
1991-10-29,36.0,36.25,34.75,35.0,115244,8.01321621727183,8.06886355211399,7.734979543061,7.79062687790317,517742.675039472,0.0,1.0
1991-10-30,36.75,37.0,35.5,36.25,140978,8.18015822179832,8.23580555664049,7.9019215475875,8.06886355211399,633354.680865944,0.0,1.0
1991-10-31,37.0,37.0,36.0,36.5,124000,8.23580555664049,8.23580555664049,8.01321621727183,8.12451088695616,557079.689223687,0.0,1.0
1991-11-01,37.0,37.75,36.5,36.5,226978,8.23580555664049,8.40274756116699,8.12451088695616,8.12451088695616,1019716.4008114,0.0,1.0
1991-11-04,37.75,38.0,36.75,37.5,145644,8.40274756116699,8.45839489600915,8.18015822179832,8.34710022632482,654317.050462054,0.0,1.0
1991-11-05,38.25,38.25,37.75,38.0,118400,8.51404223085132,8.51404223085132,8.40274756116699,8.45839489600915,531921.251645843,0.0,1.0
1991-11-06,39.25,39.75,38.0,38.0,204178,8.73663157021998,8.84792623990431,8.45839489600915,8.45839489600915,917285.619244468,0.0,1.0
1991-11-07,39.75,40.25,39.25,39.25,174667,8.84792623990431,8.95922090958864,8.73663157021998,8.73663157021998,784705.145787369,0.0,1.0
1991-11-08,39.5,40.25,39.5,40.0,138444,8.79227890506214,8.95922090958864,8.79227890506214,8.90357357474647,621970.487861969,0.0,1.0
1991-11-11,39.5,40.25,38.0,40.25,169867,8.79227890506214,8.95922090958864,8.45839489600915,8.95922090958864,763140.770720646,0.0,1.0
1991-11-12,41.0,41.0,39.5,40.25,152444,9.12616291411514,9.12616291411514,8.79227890506214,8.95922090958864,684866.581806579,0.0,1.0
1991-11-13,41.5,42.0,40.25,40.5,117067,9.23745758379947,9.3487522534838,8.95922090958864,9.01486824443081,525932.644986689,0.0,1.0
1991-11-14,42.75,42.75,41.75,41.75,192800,9.5156942580103,9.5156942580103,9.29310491864163,9.29310491864163,866169.065180055,0.0,1.0
1991-11-15,39.75,43.0,39.75,43.0,382044,8.84792623990431,9.57134159285246,8.84792623990431,9.57134159285246,1716362.52249818,0.0,1.0
1991-11-18,40.25,41.0,39.25,39.25,195600,8.95922090958864,9.12616291411514,8.73663157021998,8.73663157021998,878748.283968978,0.0,1.0
1991-11-19,38.75,40.25,37.5,40.25,382400,8.62533690053565,8.95922090958864,8.34710022632482,8.95922090958864,1717961.88031563,0.0,1.0
1991-11-20,37.25,40.0,36.75,40.0,399867,8.29145289148265,8.90357357474647,8.18015822179832,8.90357357474647,1796433.74266781,0.0,1.0
1991-11-21,37.75,38.0,37.25,37.75,130400,8.40274756116699,8.45839489600915,8.29145289148265,8.40274756116699,585832.189312651,0.0,1.0
1991-11-22,37.5,37.75,37.0,37.75,220578,8.34710022632482,8.40274756116699,8.23580555664049,8.40274756116699,990963.900722439,0.0,1.0
1991-11-25,37.37,37.75,37.0,37.75,157867,8.31816361220689,8.40274756116699,8.23580555664049,8.40274756116699,709229.833053838,0.0,1.0
1991-11-26,37.25,38.0,36.75,38.0,176978,8.29145289148265,8.45839489600915,8.18015822179832,8.45839489600915,795087.493866369,0.0,1.0
1991-11-27,38.0,38.75,36.5,37.5,210267,8.45839489600915,8.62533690053565,8.12451088695616,8.34710022632482,944640.927532234,0.0,1.0
1991-11-29,39.25,39.25,37.5,38.25,76000,8.73663157021998,8.73663157021998,8.34710022632482,8.51404223085132,341435.938556453,0.0,1.0
1991-12-02,41.0,41.5,38.5,39.0,273867,9.12616291411514,9.23745758379947,8.56968956569348,8.68098423537781,1230368.89716632,0.0,1.0
1991-12-03,41.0,41.5,40.25,41.5,158978,9.12616291411514,9.23745758379947,8.95922090958864,9.23745758379947,714221.087366156,0.0,1.0
1991-12-04,41.25,41.25,40.75,41.25,112978,9.1818102489573,9.1818102489573,9.07051557927297,9.1818102489573,507562.492976724,0.0,1.0
1991-12-05,40.5,41.0,40.25,40.75,155467,9.01486824443081,9.12616291411514,8.95922090958864,9.07051557927297,698447.645520475,0.0,1.0
1991-12-06,41.5,41.5,40.5,41.0,64000,9.23745758379947,9.23745758379947,9.01486824443081,9.12616291411514,287525.000889645,0.0,1.0
1991-12-09,40.75,41.5,40.75,41.5,158400,9.07245210652548,9.23942975265785,9.07245210652548,9.23942975265785,711472.48000982,0.0087,1.0
1991-12-10,40.75,41.25,39.75,40.75,103467,9.07245210652548,9.18377053728039,8.84981524501565,9.07245210652548,464734.362936718,0.0,1.0
1991-12-11,40.5,41.25,40.5,41.25,95600,9.01679289114802,9.18377053728039,9.01679289114802,9.18377053728039,429398.794753402,0.0,1.0
1991-12-12,41.75,41.75,40.75,41.0,108667,9.29508896803531,9.29508896803531,9.07245210652548,9.12811132190294,488090.78273502,0.0,1.0
1991-12-13,42.0,42.25,41.75,42.0,127467,9.35074818341276,9.40640739879022,9.29508896803531,9.35074818341276,572533.223544266,0.0,1.0
1991-12-16,42.25,42.5,41.75,42.25,54800,9.40640739879022,9.46206661416768,9.29508896803531,9.40640739879022,246140.731720569,0.0,1.0
1991-12-17,42.25,42.25,41.75,42.25,43467,9.40640739879022,9.40640739879022,9.29508896803531,9.40640739879022,195237.211417846,0.0,1.0
1991-12-18,42.0,42.25,41.5,42.25,71467,9.35074818341276,9.40640739879022,9.23942975265785,9.40640739879022,321002.54879332,0.0,1.0
1991-12-19,40.12,42.0,39.75,42.0,121378,8.93219088377429,9.35074818341276,8.84981524501565,9.35074818341276,545183.754284292,0.0,1.0
1991-12-20,41.25,41.5,40.25,40.75,120400,9.18377053728039,9.23942975265785,8.96113367577057,9.07245210652548,540790.950714535,0.0,1.0
1991-12-23,42.0,42.25,40.75,41.5,95467,9.35074818341276,9.40640739879022,9.07245210652548,9.23942975265785,428801.409400868,0.0,1.0
1991-12-24,42.5,43.0,42.0,42.25,152178,9.46206661416768,9.57338504492259,9.35074818341276,9.40640739879022,683525.625397313,0.0,1.0
1991-12-26,43.5,43.5,42.25,42.75,58578,9.68470347567751,9.68470347567751,9.40640739879022,9.51772582954513,263110.069027874,0.0,1.0
1991-12-27,45.25,45.25,43.5,43.75,112044,10.0743179833197,10.0743179833197,9.68470347567751,9.74036269105496,503258.98074634,0.0,1.0
1991-12-30,45.5,45.5,44.5,44.75,124000,10.1299771986972,10.1299771986972,9.90734033718733,9.96299955256479,556960.779805665,0.0,1.0
1991-12-31,46.0,48.5,45.5,45.5,523200,10.2412956294521,10.7978877832266,10.1299771986972,10.1299771986972,2350015.16124455,0.0,1.0
1992-01-02,45.5,46.25,45.0,45.0,201467,10.1299771986972,10.2969548448295,10.0186587679422,10.0186587679422,904913.043750871,0.0,1.0
1992-01-03,46.75,46.75,46.0,46.5,92800,10.4082732755844,10.4082732755844,10.2412956294521,10.352614060207,416822.261015856,0.0,1.0
1992-01-06,47.0,47.25,46.5,46.75,134844,10.4639324909619,10.5195917063394,10.352614060207,10.4082732755844,605667.898323511,0.0,1.0
1992-01-07,47.25,47.25,46.25,46.25,168044,10.5195917063394,10.5195917063394,10.2969548448295,10.2969548448295,754789.655497284,0.0,1.0
1992-01-08,48.25,48.75,46.5,46.5,236178,10.7422285678492,10.8535469986041,10.352614060207,10.352614060207,1060821.63752373,0.0,1.0
1992-01-09,49.5,51.25,48.0,48.0,288400,11.0205246447365,11.4101391523787,10.6865693524717,10.6865693524717,1295382.97496737,0.0,1.0
1992-01-10,49.5,50.0,48.5,49.25,160444,11.0205246447365,11.1318430754914,10.7978877832266,10.964865429359,720653.349638228,0.0,1.0
1992-01-13,49.5,49.5,48.25,49.5,90800,11.0205246447365,11.0205246447365,10.7422285678492,11.0205246447365,407839.022631891,0.0,1.0
1992-01-14,49.25,49.5,48.75,49.25,192178,10.964865429359,11.0205246447365,10.8535469986041,10.964865429359,863190.393076562,0.0,1.0
1992-01-15,49.5,50.25,49.0,49.5,186978,11.0205246447365,11.1875022908688,10.9092062139816,11.0205246447365,839833.973278256,0.0,1.0
1992-01-16,48.75,50.25,48.75,49.5,125467,10.8535469986041,11.1875022908688,10.8535469986041,11.0205246447365,563549.985160304,0.0,1.0
1992-01-17,49.12,49.75,48.75,49.25,107467,10.9359226373627,11.0761838601139,10.8535469986041,10.964865429359,482700.839704644,0.0,1.0
1992-01-20,47.0,49.25,45.75,48.75,282000,10.4639324909619,10.964865429359,10.1856364140746,10.8535469986041,1266636.6121387,0.0,1.0
1992-01-21,44.25,46.75,44.0,46.75,341244,9.85168112180988,10.4082732755844,9.79602190643242,10.4082732755844,1532738.09954843,0.0,1.0
1992-01-22,47.5,47.5,44.5,44.75,258000,10.5752509217168,10.5752509217168,9.90734033718733,9.96299955256479,1158837.75153115,0.0,1.0
1992-01-23,46.75,48.75,46.25,47.25,279644,10.4082732755844,10.8535469986041,10.2969548448295,10.5195917063394,1256054.35732239,0.0,1.0
1992-01-24,45.5,47.25,44.75,47.0,190044,10.1299771986972,10.5195917063394,9.96299955256479,10.4639324909619,853605.27772087,0.0,1.0
1992-01-27,44.5,46.5,44.25,45.5,305200,9.90734033718733,10.352614060207,9.85168112180988,10.1299771986972,1370842.17739266,0.0,1.0
1992-01-28,44.25,44.75,43.25,44.5,268444,9.85168112180988,9.96299955256479,9.62904426030005,9.90734033718733,1205748.2223722,0.0,1.0
1992-01-29,44.75,45.5,43.5,43.5,404978,9.96299955256479,10.1299771986972,9.68470347567751,9.68470347567751,1819006.95713016,0.0,1.0
1992-01-30,44.5,45.5,44.25,44.75,135200,9.90734033718733,10.1299771986972,9.85168112180988,9.96299955256479,607266.914755857,0.0,1.0
1992-01-31,43.5,45.0,42.75,44.75,663244,9.68470347567751,10.0186587679422,9.51772582954513,9.96299955256479,2979039.47936637,0.0,1.0
1992-02-03,45.25,45.25,43.0,43.5,299778,10.0743179833197,10.0743179833197,9.57338504492259,9.68470347567751,1346488.61813374,0.0,1.0
1992-02-04,47.25,47.5,45.0,45.25,242667,10.5195917063394,10.5752509217168,10.0186587679422,10.0743179833197,1089967.75446049,0.0,1.0
1992-02-05,47.12,48.5,47.0,47.25,221867,10.4906489143431,10.7978877832266,10.4639324909619,10.5195917063394,996542.075267288,0.0,1.0
1992-02-06,47.75,49.0,46.75,47.5,377867,10.6309101370943,10.9092062139816,10.4082732755844,10.5752509217168,1697234.66921635,0.0,1.0
1992-02-07,47.25,48.5,46.0,48.5,195200,10.5195917063394,10.7978877832266,10.2412956294521,10.7978877832266,876764.066274724,0.0,1.0
1992-02-10,47.75,48.0,46.5,47.25,69200,10.6309101370943,10.6865693524717,10.352614060207,10.5195917063394,310820.048085097,0.0,1.0
1992-02-11,48.75,49.0,47.5,47.5,143644,10.8535469986041,10.9092062139816,10.5752509217168,10.5752509217168,645194.147212946,0.0,1.0
1992-02-12,51.25,51.25,48.5,49.0,368978,11.4101391523787,11.4101391523787,10.7978877832266,10.9092062139816,1657308.66621883,0.0,1.0
1992-02-13,49.75,52.5,49.75,52.25,453467,11.0761838601139,11.688435229266,11.0761838601139,11.6327760138885,2036801.08013014,0.0,1.0
1992-02-14,49.5,50.25,49.0,49.75,422400,11.0205246447365,11.1875022908688,10.9092062139816,11.0761838601139,1897259.94669285,0.0,1.0
1992-02-18,44.75,49.5,44.5,49.5,488000,9.96299955256479,11.0205246447365,9.90734033718733,11.0205246447365,2191910.16568682,0.0,1.0
1992-02-19,47.5,47.5,44.5,44.75,477600,10.5752509217168,10.5752509217168,9.90734033718733,9.96299955256479,2145197.32609022,0.0,1.0
1992-02-20,48.5,49.0,47.5,47.75,422800,10.7978877832266,10.9092062139816,10.5752509217168,10.6309101370943,1899056.59436965,0.0,1.0
1992-02-21,49.0,49.75,48.5,48.75,291867,10.9092062139816,11.0761838601139,10.7978877832266,10.8535469986041,1310955.41870597,0.0,1.0
1992-02-24,49.0,49.5,48.5,49.0,148267,10.9092062139816,11.0205246447365,10.7978877832266,10.9092062139816,665958.902737472,0.0,1.0
1992-02-25,48.0,49.0,47.5,48.5,122667,10.6865693524717,10.9092062139816,10.5752509217168,10.7978877832266,550973.451422758,0.0,1.0
1992-02-26,49.5,49.5,47.5,47.5,154978,11.0205246447365,11.0205246447365,10.5752509217168,10.5752509217168,696102.159134859,0.0,1.0
1992-02-27,49.0,49.75,48.75,49.5,109467,10.9092062139816,11.0761838601139,10.8535469986041,11.0205246447365,491684.078088603,0.0,1.0
1992-02-28,49.25,49.5,48.75,49.0,93467,10.964865429359,11.0205246447365,10.8535469986041,10.9092062139816,419818.171016906,0.0,1.0
1992-03-02,50.25,50.25,48.25,48.75,209467,11.1875022908688,11.1875022908688,10.7422285678492,10.8535469986041,940845.997286727,0.0,1.0
1992-03-03,49.37,50.75,49.37,50.5,311600,10.9915818527402,11.2988207216238,10.9915818527402,11.2431615062463,1399588.54022134,0.0,1.0
1992-03-04,48.75,49.75,48.0,49.75,175778,10.8535469986041,11.0761838601139,10.6865693524717,11.0761838601139,789527.838328069,0.0,1.0
1992-03-05,47.88,49.0,47.5,48.75,135644,10.6598529290906,10.9092062139816,10.5752509217168,10.8535469986041,609261.193677093,0.0,1.0
1992-03-06,46.75,48.25,46.75,47.75,158578,10.4082732755844,10.7422285678492,10.4082732755844,10.6309101370943,712271.988225996,0.0,1.0
1992-03-09,48.0,48.25,47.25,47.5,82000,10.6886398752838,10.7443098746342,10.5216298772325,10.5772998765829,368241.426965982,0.0093,1.0
1992-03-10,47.75,48.25,47.5,47.5,147778,10.6329698759333,10.7443098746342,10.5772998765829,10.5772998765829,663633.921880234,0.0,1.0
1992-03-11,47.75,48.0,47.25,47.75,112044,10.6329698759333,10.6886398752838,10.5216298772325,10.6329698759333,503161.493207033,0.0,1.0
1992-03-12,47.75,47.75,46.5,47.75,100667,10.6329698759333,10.6329698759333,10.3546198791812,10.6329698759333,452070.240590057,0.0,1.0
1992-03-13,48.13,48.62,47.5,48.0,227644,10.717588274946,10.8267014736729,10.5772998765829,10.6886398752838,1022292.09024688,0.0,1.0
1992-03-16,48.25,48.75,48.0,48.75,85867,10.7443098746342,10.8556498733351,10.6886398752838,10.8556498733351,385607.153771806,0.0,1.0
1992-03-17,50.0,50.25,48.5,49.0,154667,11.1339998700873,11.1896698694377,10.7999798739846,10.9113198726855,694570.692494481,0.0,1.0
1992-03-18,49.75,50.5,49.25,49.5,138578,11.0783298707368,11.2453398687881,10.966989872036,11.0226598713864,622319.030074294,0.0,1.0
1992-03-19,50.25,50.5,49.75,50.25,130267,11.1896698694377,11.2453398687881,11.0783298707368,11.1896698694377,584996.414226557,0.0,1.0
1992-03-20,51.12,51.5,50.0,50.0,197600,11.3834014671772,11.4680198661899,11.1339998700873,11.1339998700873,887372.024005833,0.0,1.0
1992-03-23,34.75,35.0,34.0,34.75,292000,11.607194864566,11.6906998635916,11.356679867489,11.607194864566,874199.159951762,0.0,1.5
1992-03-24,34.75,34.75,34.0,34.75,396667,11.607194864566,11.607194864566,11.356679867489,11.607194864566,1187554.65130337,0.0,1.0
1992-03-25,35.62,36.5,34.5,34.75,542267,11.8977922611752,12.1917298577455,11.5236898655403,11.607194864566,1623456.69818344,0.0,1.0
1992-03-26,35.0,36.5,34.75,36.25,433400,11.6906998635916,12.1917298577455,11.607194864566,12.1082248587199,1297527.10932567,0.0,1.0
1992-03-27,34.25,35.5,33.25,35.0,316867,11.4401848665147,11.8577098616429,11.106164870412,11.6906998635916,948646.79868642,0.0,1.0
1992-03-30,33.75,35.25,33.5,35.0,211600,11.2731748684634,11.7742048626173,11.1896698694377,11.6906998635916,633495.00769107,0.0,1.0
1992-03-31,34.25,34.75,33.5,34.0,215467,11.4401848665147,11.607194864566,11.1896698694377,11.356679867489,645072.158894952,0.0,1.0
1992-04-01,34.5,34.5,33.25,33.5,184200,11.5236898655403,11.5236898655403,11.106164870412,11.1896698694377,551463.990627107,0.0,1.0
1992-04-02,34.5,35.5,34.5,34.75,359600,11.5236898655403,11.8577098616429,11.5236898655403,11.607194864566,1076582.25314608,0.0,1.0
1992-04-03,34.5,35.0,33.5,35.0,242000,11.5236898655403,11.6906998635916,11.1896698694377,11.6906998635916,724507.522973723,0.0,1.0
1992-04-06,34.5,34.5,33.5,34.5,139667,11.5236898655403,11.5236898655403,11.1896698694377,11.5236898655403,418139.637236244,0.0,1.0
1992-04-07,33.0,34.75,32.75,34.5,246800,11.0226598713864,11.607194864566,10.9391548723607,11.5236898655403,738877.920123613,0.0,1.0
1992-04-08,32.75,33.0,31.0,32.75,533200,10.9391548723607,11.0226598713864,10.3546198791812,10.9391548723607,1596311.61673384,0.0,1.0
1992-04-09,33.25,33.75,32.25,33.0,289867,11.106164870412,11.2731748684634,10.7721448743094,11.0226598713864,867813.314718284,0.0,1.0
1992-04-10,34.0,34.75,33.75,34.5,161200,11.356679867489,11.607194864566,11.2731748684634,11.5236898655403,482605.837617207,0.0,1.0
1992-04-13,33.75,34.25,33.5,34.0,205667,11.2731748684634,11.4401848665147,11.1896698694377,11.356679867489,615732.598047256,0.0,1.0
1992-04-14,33.75,34.0,33.5,34.0,197200,11.2731748684634,11.356679867489,11.1896698694377,11.356679867489,590383.816241394,0.0,1.0
1992-04-15,34.38,34.5,33.5,34.25,114067,11.483607466008,11.5236898655403,11.1896698694377,11.4401848665147,341497.519103486,0.0,1.0
1992-04-16,34.5,34.5,33.75,34.5,235467,11.5236898655403,11.5236898655403,11.2731748684634,11.5236898655403,704948.813686172,0.0,1.0
1992-04-20,33.0,34.75,32.5,34.75,431800,11.0226598713864,11.607194864566,10.8556498733351,11.607194864566,1292736.97694237,0.0,1.0
1992-04-21,32.5,33.75,32.0,33.25,297400,10.8556498733351,11.2731748684634,10.6886398752838,11.106164870412,890365.856745391,0.0,1.0
1992-04-22,32.75,32.75,32.0,32.5,240667,10.9391548723607,10.9391548723607,10.6886398752838,10.8556498733351,720516.74393189,0.0,1.0
1992-04-23,31.75,33.0,31.25,32.75,374200,10.6051348762581,11.0226598713864,10.4381248782068,10.9391548723607,1120292.21114367,0.0,1.0
1992-04-24,30.0,30.75,29.5,30.75,699400,10.0205998830785,10.2711148801555,9.85358988502722,10.2711148801555,2093886.61804886,0.0,1.0
1992-04-27,30.75,31.5,29.75,30.0,371867,10.2711148801555,10.5216298772325,9.93709488405288,10.0205998830785,1113307.59936227,0.0,1.0
1992-04-28,29.5,31.25,28.75,31.0,509000,9.85358988502722,10.4381248782068,9.60307488795026,10.3546198791812,1523860.86443647,0.0,1.0
1992-04-29,30.25,30.75,28.75,29.75,423867,10.1041048821042,10.2711148801555,9.60307488795026,9.93709488405288,1268986.90181943,0.0,1.0
1992-04-30,31.75,32.0,30.0,30.75,151800,10.6051348762581,10.6886398752838,10.0205998830785,10.2711148801555,454463.809865336,0.0,1.0
1992-05-01,31.75,32.0,31.0,31.75,119800,10.6051348762581,10.6886398752838,10.3546198791812,10.6051348762581,358661.162199389,0.0,1.0
1992-05-04,32.75,33.0,31.25,31.75,234867,10.9391548723607,11.0226598713864,10.4381248782068,10.6051348762581,703152.514042437,0.0,1.0
1992-05-05,32.75,33.25,32.25,33.0,192400,10.9391548723607,11.106164870412,10.7721448743094,11.0226598713864,576013.419091507,0.0,1.0
1992-05-06,33.0,33.25,32.5,33.0,227000,11.0226598713864,11.106164870412,10.8556498733351,11.0226598713864,679600.031880309,0.0,1.0
1992-05-07,31.25,33.0,30.25,33.0,511400,10.4381248782068,11.0226598713864,10.1041048821042,11.0226598713864,1531046.06301141,0.0,1.0
1992-05-08,30.75,31.25,30.0,30.5,283000,10.2711148801555,10.4381248782068,10.0205998830785,10.1876098811298,847254.665295716,0.0,1.0
1992-05-11,31.5,31.5,30.75,31.0,150467,10.5216298772325,10.5216298772325,10.2711148801555,10.3546198791812,450473.030823499,0.0,1.0
1992-05-12,32.25,32.5,31.25,31.25,249867,10.7721448743094,10.8556498733351,10.4381248782068,10.4381248782068,748060.005135849,0.0,1.0
1992-05-13,32.5,32.75,31.25,32.25,346267,10.8556498733351,10.9391548723607,10.4381248782068,10.7721448743094,1036665.48122951,0.0,1.0
1992-05-14,31.25,32.75,31.25,32.75,231000,10.4381248782068,10.9391548723607,10.4381248782068,10.9391548723607,691575.362838553,0.0,1.0
1992-05-15,31.5,31.5,30.5,31.0,92067,10.5216298772325,10.5216298772325,10.1876098811298,10.3546198791812,275633.198833146,0.0,1.0
1992-05-18,31.5,32.0,31.25,31.5,111067,10.5216298772325,10.6886398752838,10.4381248782068,10.5216298772325,332516.020884802,0.0,1.0
1992-05-19,30.75,32.0,30.5,32.0,612467,10.2711148801555,10.6886398752838,10.1876098811298,10.6886398752838,1833623.75650061,0.0,1.0
1992-05-20,30.0,31.25,30.0,31.25,702267,10.0205998830785,10.4381248782068,10.0205998830785,10.4381248782068,2102469.93651318,0.0,1.0
1992-05-21,30.0,30.25,29.25,30.25,395667,10.0205998830785,10.1041048821042,9.77008488600157,10.1041048821042,1184560.81856382,0.0,1.0
1992-05-22,29.75,30.5,29.5,30.0,132667,9.93709488405288,10.1876098811298,9.85358988502722,10.0205998830785,397182.808059317,0.0,1.0
1992-05-26,29.88,30.0,29.25,29.75,234000,9.98051748354622,10.0205998830785,9.77008488600157,9.93709488405288,700556.861057236,0.0,1.0
1992-05-27,30.63,31.75,30.25,31.5,345867,10.2310324806232,10.6051348762581,10.1041048821042,10.5216298772325,1035467.94813369,0.0,1.0
1992-05-28,30.5,30.75,29.75,30.75,199200,10.1876098811298,10.2711148801555,9.93709488405288,10.2711148801555,596371.481720521,0.0,1.0
1992-05-29,32.0,32.75,30.25,30.75,312400,10.6886398752838,10.9391548723607,10.1041048821042,10.2711148801555,935273.347838802,0.0,1.0
1992-06-01,33.25,33.25,31.5,32.0,261267,11.106164870412,11.106164870412,10.5216298772325,10.6886398752838,782189.698366844,0.0,1.0
1992-06-02,32.0,33.5,31.88,33.5,236467,10.6886398752838,11.1896698694377,10.6485574757515,11.1896698694377,707942.64642573,0.0,1.0
1992-06-03,31.5,32.0,30.75,32.0,245600,10.5216298772325,10.6886398752838,10.2711148801555,10.6886398752838,735285.320836138,0.0,1.0
1992-06-04,31.25,32.0,31.0,31.5,129867,10.4381248782068,10.6886398752838,10.3546198791812,10.5216298772325,388800.076388547,0.0,1.0
1992-06-05,30.0,31.5,29.5,31.0,540200,10.0205998830785,10.5216298772325,9.85358988502722,10.3546198791812,1617268.44591077,0.0,1.0
1992-06-08,29.75,30.0,29.25,30.0,474400,9.93916580802872,10.0226882097769,9.77212100453244,10.0226882097769,1419978.32339203,0.0062,1.0
1992-06-09,29.0,30.0,28.12,30.0,611867,9.68859860278429,10.0226882097769,9.39459974863084,10.0226882097769,1831445.77740074,0.0,1.0
1992-06-10,28.62,29.25,28.5,29.0,297667,9.56164455212712,9.77212100453244,9.52155379928801,9.68859860278429,890979.526958548,0.0,1.0
1992-06-11,28.0,28.75,27.75,28.75,628867,9.35450899579173,9.60507620103615,9.27098659404359,9.60507620103615,1882330.32946158,0.0,1.0
1992-06-12,29.75,30.0,27.75,28.0,504600,9.93916580802872,10.0226882097769,9.27098659404359,9.35450899579173,1510373.23352365,0.0,1.0
1992-06-15,30.25,30.75,29.25,29.25,300267,10.106210611525,10.2732554150213,9.77212100453244,9.77212100453244,898761.870214912,0.0,1.0
1992-06-16,29.25,31.0,28.75,30.75,384800,9.77212100453244,10.3567778167694,9.60507620103615,10.2732554150213,1151786.80194193,0.0,1.0
1992-06-17,28.0,29.5,27.75,29.0,408200,9.35450899579173,9.85564340628058,9.27098659404359,9.68859860278429,1221827.89124921,0.0,1.0
1992-06-18,28.75,29.0,27.5,28.0,381267,9.60507620103615,9.68859860278429,9.18746419229545,9.35450899579173,1141211.79474011,0.0,1.0
1992-06-19,29.0,29.25,28.5,29.0,139067,9.68859860278429,9.77212100453244,9.52155379928801,9.68859860278429,416256.588320319,0.0,1.0
1992-06-22,29.5,29.5,28.25,29.0,84867,9.85564340628058,9.85564340628058,9.43803139753987,9.68859860278429,254024.663514568,0.0,1.0
1992-06-23,30.25,30.25,29.5,29.75,211600,10.106210611525,10.106210611525,9.85564340628058,9.93916580802872,633363.012710273,0.0,1.0
1992-06-24,30.0,30.87,29.75,30.25,131267,10.0226882097769,10.3133461678604,9.93916580802872,10.106210611525,392909.558551224,0.0,1.0
1992-06-25,29.88,30.75,29.5,30.5,149467,9.98259745693775,10.2732554150213,9.85564340628058,10.1897330132731,447385.961345777,0.0,1.0
1992-06-26,30.25,30.25,29.75,29.75,87000,10.106210611525,10.106210611525,9.93916580802872,9.93916580802872,260409.178193732,0.0,1.0
1992-06-29,30.5,30.75,29.75,30.25,180800,10.1897330132731,10.2732554150213,9.93916580802872,10.106210611525,541172.177211804,0.0,1.0
1992-06-30,31.0,31.25,30.25,30.75,346467,10.3567778167694,10.4403002185176,10.106210611525,10.2732554150213,1037048.12346262,0.0,1.0
1992-07-01,31.0,31.25,30.5,31.0,86267,10.3567778167694,10.4403002185176,10.1897330132731,10.3567778167694,258215.156037227,0.0,1.0
1992-07-02,30.75,31.5,30.75,31.0,94467,10.2732554150213,10.5238226202657,10.2732554150213,10.3567778167694,282759.469384221,0.0,1.0
1992-07-06,30.63,31.25,30.25,30.75,109400,10.2331646621822,10.4403002185176,10.106210611525,10.2732554150213,327457.058556255,0.0,1.0
1992-07-07,30.25,31.0,30.0,31.0,127467,10.106210611525,10.3567778167694,10.0226882097769,10.3567778167694,381535.364561155,0.0,1.0
1992-07-08,30.0,30.25,29.5,30.25,180400,10.0226882097769,10.106210611525,9.85564340628058,10.106210611525,539974.893633897,0.0,1.0
1992-07-09,30.63,30.75,29.75,30.25,115400,10.2331646621822,10.2732554150213,9.93916580802872,10.106210611525,345416.312224789,0.0,1.0
1992-07-10,30.0,31.0,29.5,31.0,210667,10.0226882097769,10.3567778167694,9.85564340628058,10.3567778167694,630570.348764813,0.0,1.0
1992-07-13,30.75,30.75,30.0,30.0,263200,10.2732554150213,10.2732554150213,10.0226882097769,10.0226882097769,787812.594259657,0.0,1.0
1992-07-14,30.75,30.75,30.0,30.75,269600,10.2732554150213,10.2732554150213,10.0226882097769,10.2732554150213,806969.131506092,0.0,1.0
1992-07-15,31.25,31.5,30.25,31.0,174400,10.4403002185176,10.5238226202657,10.106210611525,10.3567778167694,522015.639965365,0.0,1.0
1992-07-16,31.75,31.75,30.75,30.75,92400,10.6073450220138,10.6073450220138,10.2732554150213,10.2732554150213,276572.506495413,0.0,1.0
1992-07-17,31.5,31.75,30.75,31.75,127467,10.5238226202657,10.6073450220138,10.2732554150213,10.6073450220138,381535.364561155,0.0,1.0
1992-07-20,31.5,31.75,30.25,30.75,130267,10.5238226202657,10.6073450220138,10.106210611525,10.2732554150213,389916.34960647,0.0,1.0
1992-07-21,31.5,31.75,30.5,31.75,121800,10.5238226202657,10.6073450220138,10.1897330132731,10.6073450220138,364572.849471225,0.0,1.0
1992-07-22,31.0,31.5,31.0,31.25,106467,10.3567778167694,10.5238226202657,10.3567778167694,10.4403002185176,318677.976721289,0.0,1.0
1992-07-23,31.0,31.25,30.5,31.25,185067,10.3567778167694,10.4403002185176,10.1897330132731,10.4403002185176,553944.199779075,0.0,1.0
1992-07-24,30.5,31.0,30.25,31.0,99467,10.1897330132731,10.3567778167694,10.106210611525,10.3567778167694,297725.514108001,0.0,1.0
1992-07-27,30.5,30.75,30.0,30.75,147667,10.1897330132731,10.2732554150213,10.0226882097769,10.2732554150213,441998.185245218,0.0,1.0
1992-07-28,32.0,32.0,30.0,30.5,233400,10.690867423762,10.690867423762,10.0226882097769,10.1897330132731,698614.967705942,0.0,1.0
1992-07-29,33.25,34.0,32.0,32.0,635800,11.1084794325027,11.3590466377471,10.690867423762,10.690867423762,1903082.24707557,0.0,1.0
1992-07-30,33.5,34.0,32.75,33.0,202200,11.1920018342508,11.3590466377471,10.9414346290064,11.0249570307545,605226.848629572,0.0,1.0
1992-07-31,33.5,34.0,33.0,33.75,149800,11.1920018342508,11.3590466377471,11.0249570307545,11.275524235999,448382.699924381,0.0,1.0
1992-08-03,33.63,34.0,33.25,34.0,83867,11.2354334831599,11.3590466377471,11.1084794325027,11.3590466377471,251031.454569812,0.0,1.0
1992-08-04,33.5,34.0,33.25,34.0,137400,11.1920018342508,11.3590466377471,11.1084794325027,11.3590466377471,411266.909009412,0.0,1.0
1992-08-05,33.5,33.5,33.0,33.5,124667,11.1920018342508,11.1920018342508,11.0249570307545,11.1920018342508,373154.37951584,0.0,1.0
1992-08-06,33.25,33.5,32.75,33.0,129600,11.1084794325027,11.1920018342508,10.9414346290064,11.0249570307545,387919.879240318,0.0,1.0
1992-08-07,33.12,33.5,32.75,32.75,162200,11.0650477835936,11.1920018342508,10.9414346290064,10.9414346290064,485498.490839351,0.0,1.0
1992-08-10,33.12,33.25,32.75,32.75,77467,11.0650477835936,11.1084794325027,10.9414346290064,10.9414346290064,231874.917323379,0.0,1.0
1992-08-11,33.0,33.5,32.5,33.0,186067,11.0249570307545,11.1920018342508,10.8579122272583,11.0249570307545,556937.408723832,0.0,1.0
1992-08-12,33.25,33.25,32.5,33.0,46600,11.1084794325027,11.1084794325027,10.8579122272583,11.0249570307545,139483.536825608,0.0,1.0
1992-08-13,33.38,33.5,32.75,33.25,97067,11.1519110814117,11.1920018342508,10.9414346290064,11.1084794325027,290541.812640587,0.0,1.0
1992-08-14,33.0,33.5,33.0,33.5,96067,11.0249570307545,11.1920018342508,11.0249570307545,11.1920018342508,287548.603695832,0.0,1.0
1992-08-17,33.25,33.5,33.0,33.5,118000,11.1084794325027,11.1920018342508,11.0249570307545,11.1920018342508,353198.655481153,0.0,1.0
1992-08-18,33.5,33.5,33.0,33.5,66600,11.1920018342508,11.1920018342508,11.0249570307545,11.1920018342508,199347.71572072,0.0,1.0
1992-08-19,33.5,33.5,33.0,33.5,55400,11.1920018342508,11.1920018342508,11.0249570307545,11.1920018342508,165823.775539457,0.0,1.0
1992-08-20,32.88,33.5,32.75,33.0,134200,10.9848662779154,11.1920018342508,10.9414346290064,11.0249570307545,401688.640386195,0.0,1.0
1992-08-21,32.5,33.5,32.0,33.25,179467,10.8579122272583,11.1920018342508,10.690867423762,11.1084794325027,537182.229688441,0.0,1.0
1992-08-24,32.0,32.0,31.25,31.5,161400,10.690867423762,10.690867423762,10.4403002185176,10.5238226202657,483103.923683544,0.0,1.0
1992-08-25,32.0,32.0,31.25,31.5,199667,10.690867423762,10.690867423762,10.4403002185176,10.5238226202657,597645.050372504,0.0,1.0
1992-08-26,32.13,32.25,31.5,32.0,54067,10.734299072671,10.7743898255101,10.5238226202657,10.690867423762,161833.828016098,0.0,1.0
1992-08-27,32.5,32.5,32.0,32.5,84067,10.8579122272583,10.8579122272583,10.690867423762,10.8579122272583,251630.096358763,0.0,1.0
1992-08-28,31.75,32.5,31.75,32.0,55067,10.6073450220138,10.8579122272583,10.6073450220138,10.690867423762,164827.036960854,0.0,1.0
1992-08-31,31.75,32.5,31.75,32.5,140667,10.6073450220138,10.8579122272583,10.6073450220138,10.8579122272583,421045.72263193,0.0,1.0
1992-09-01,32.25,32.25,31.5,31.75,349800,10.7743898255101,10.7743898255101,10.5238226202657,10.6073450220138,1047024.48887549,0.0,1.0
1992-09-02,32.75,32.75,32.0,32.25,167800,10.9414346290064,10.9414346290064,10.690867423762,10.7743898255101,502260.46092998,0.0,1.0
1992-09-03,33.5,34.25,32.5,32.88,287667,11.1920018342508,11.4425690394952,10.8579122272583,10.9848662779154,861047.437510994,0.0,1.0
1992-09-04,33.25,33.75,33.25,33.25,92667,11.110550788066,11.2776267397663,11.110550788066,11.110550788066,277319.982489935,0.0062,1.0
1992-09-08,33.75,33.75,33.25,33.25,165867,11.2776267397663,11.2776267397663,11.110550788066,11.110550788066,496382.029586129,0.0,1.0
1992-09-09,34.75,34.75,33.5,33.75,373867,11.6117786431668,11.6117786431668,11.1940887639162,11.2776267397663,1118853.42024198,0.0,1.0
1992-09-10,36.0,36.25,34.5,34.75,815600,12.0294685224174,12.1130064982675,11.5282406673166,11.6117786431668,2440806.08759094,0.0,1.0
1992-09-11,35.0,36.5,35.0,36.25,498600,11.6953166190169,12.1965444741176,11.6953166190169,12.1130064982675,1492135.74702409,0.0,1.0
1992-09-14,36.25,36.75,35.5,35.75,634667,12.1130064982675,12.2800824499677,11.8623925707171,11.9459305465672,1899336.7792951,0.0,1.0
1992-09-15,37.0,37.5,36.25,36.25,914267,12.3636204258178,12.5306963775181,12.1130064982675,12.1130064982675,2736081.97558058,0.0,1.0
1992-09-16,37.12,37.5,36.75,36.75,745000,12.4037186542259,12.5306963775181,12.2800824499677,12.2800824499677,2229524.93287795,0.0,1.0
1992-09-17,37.25,37.75,37.0,37.75,208667,12.447158401668,12.6142343533682,12.3636204258178,12.6142343533682,624467.488817238,0.0,1.0
1992-09-18,37.75,37.75,37.25,37.5,318667,12.6142343533682,12.6142343533682,12.447158401668,12.5306963775181,953659.089644857,0.0,1.0
1992-09-21,37.75,38.0,37.25,37.75,273600,12.6142343533682,12.6977723292183,12.447158401668,12.6142343533682,818789.290785782,0.0,1.0
1992-09-22,37.25,37.75,36.75,37.75,214267,12.447158401668,12.6142343533682,12.2800824499677,12.6142343533682,641226.33395028,0.0,1.0
1992-09-23,35.75,37.25,35.5,36.75,245867,11.9459305465672,12.447158401668,11.8623925707171,12.2800824499677,735794.102915309,0.0,1.0
1992-09-24,36.5,37.0,35.75,36.0,404200,12.1965444741176,12.3636204258178,11.9459305465672,12.0294685224174,1209629.50049566,0.0,1.0
1992-09-25,36.75,37.0,36.0,36.0,261600,12.2800824499677,12.3636204258178,12.0294685224174,12.0294685224174,782877.479786407,0.0,1.0
1992-09-28,36.87,37.0,36.0,36.25,224000,12.3201806783758,12.3636204258178,12.0294685224174,12.1130064982675,670353.805321692,0.0,1.0
1992-09-29,37.5,37.5,36.5,37.0,146200,12.5306963775181,12.5306963775181,12.1965444741176,12.3636204258178,437525.564009069,0.0,1.0
1992-09-30,37.25,37.5,36.5,37.5,384667,12.447158401668,12.5306963775181,12.1965444741176,12.5306963775181,1151174.05014142,0.0,1.0
1992-10-01,37.0,37.25,36.75,37.25,211200,12.3636204258178,12.447158401668,12.2800824499677,12.447158401668,632047.873589027,0.0,1.0
1992-10-02,36.87,37.5,36.75,37.25,255200,12.3201806783758,12.5306963775181,12.2800824499677,12.447158401668,763724.51392007,0.0,1.0
1992-10-05,36.5,36.5,34.25,36.5,549000,12.1965444741176,12.1965444741176,11.4447026914665,12.1965444741176,1642965.35322147,0.0,1.0
1992-10-06,36.75,37.0,36.25,36.25,174067,12.2800824499677,12.3636204258178,12.1130064982675,12.1130064982675,520921.767102372,0.0,1.0
1992-10-07,37.0,37.75,36.25,37.0,156600,12.3636204258178,12.6142343533682,12.1130064982675,12.3636204258178,468649.133541864,0.0,1.0
1992-10-08,37.25,37.5,36.5,37.5,106867,12.447158401668,12.5306963775181,12.1965444741176,12.5306963775181,319815.625505862,0.0,1.0
1992-10-09,37.0,37.75,36.75,37.25,169600,12.3636204258178,12.6142343533682,12.2800824499677,12.447158401668,507553.595457855,0.0,1.0
1992-10-12,37.5,37.62,37.0,37.25,47067,12.5306963775181,12.5707946059261,12.3636204258178,12.447158401668,140855.100692304,0.0,1.0
1992-10-13,37.5,37.88,37.25,37.62,167667,12.5306963775181,12.6576741008103,12.447158401668,12.5707946059261,501768.801236036,0.0,1.0
1992-10-14,35.75,37.75,35.5,37.5,359067,11.9459305465672,12.6142343533682,11.8623925707171,12.5306963775181,1074562.18667609,0.0,1.0
1992-10-15,36.5,36.75,35.0,35.5,671000,12.1965444741176,12.2800824499677,11.6953166190169,11.8623925707171,2008068.76504846,0.0,1.0
1992-10-16,36.75,37.25,36.25,36.25,237467,12.2800824499677,12.447158401668,12.1130064982675,12.1130064982675,710655.835215744,0.0,1.0
1992-10-19,39.12,39.25,37.25,37.25,295200,13.0720224610269,13.1154622084689,12.447158401668,12.447158401668,883430.550584657,0.0,1.0
1992-10-20,38.25,39.75,37.75,39.25,431600,12.7813103050685,13.2825381601692,12.6142343533682,13.1154622084689,1291628.1356109,0.0,1.0
1992-10-21,39.5,40.0,38.0,38.5,301867,13.1990001843191,13.3660761360193,12.6977723292183,12.8648482809186,903382.554245726,0.0,1.0
1992-10-22,39.75,40.0,39.25,39.5,133067,13.2825381601692,13.3660761360193,13.1154622084689,13.1990001843191,398223.079521167,0.0,1.0
1992-10-23,39.5,39.75,39.25,39.75,100000,13.1990001843191,13.2825381601692,13.1154622084689,13.2825381601692,299265.091661469,0.0,1.0
1992-10-26,39.5,39.5,39.0,39.25,115467,13.1990001843191,13.1990001843191,13.0319242326188,13.1154622084689,345552.423388748,0.0,1.0
1992-10-27,39.25,39.5,39.0,39.5,191267,13.1154622084689,13.1990001843191,13.0319242326188,13.1990001843191,572395.362868145,0.0,1.0
1992-10-28,39.5,39.5,38.75,39.25,206067,13.1990001843191,13.1990001843191,12.9483862567687,13.1154622084689,616686.596434039,0.0,1.0
1992-10-29,39.63,40.0,39.0,39.5,203867,13.2424399317611,13.3660761360193,13.0319242326188,13.1990001843191,610102.76441749,0.0,1.0
1992-10-30,40.5,41.0,39.75,40.0,441600,13.5331520877195,13.7002280394198,13.2825381601692,13.3660761360193,1321554.64477705,0.0,1.0
1992-11-02,41.25,41.25,40.25,41.0,187400,13.7837660152699,13.7837660152699,13.4496141118694,13.7002280394198,560822.781773595,0.0,1.0
1992-11-03,41.0,41.25,40.0,41.0,238400,13.7002280394198,13.7837660152699,13.3660761360193,13.7002280394198,713447.978520943,0.0,1.0
1992-11-04,40.25,41.25,40.25,40.5,357600,13.4496141118694,13.7837660152699,13.4496141118694,13.5331520877195,1070171.96778142,0.0,1.0
1992-11-05,41.25,41.25,40.25,40.25,86200,13.7837660152699,13.7837660152699,13.4496141118694,13.4496141118694,257966.509012187,0.0,1.0
1992-11-06,41.75,41.75,40.75,41.25,120267,13.9508419669701,13.9508419669701,13.6166900635697,13.7837660152699,359917.147788501,0.0,1.0
1992-11-09,43.5,43.5,41.0,41.75,797267,14.535607797921,14.535607797921,13.7002280394198,13.9508419669701,2385941.81833665,0.0,1.0
1992-11-10,43.75,44.0,42.75,43.75,380067,14.6191457737711,14.7026837496212,14.2849938703706,14.6191457737711,1137407.855925,0.0,1.0
1992-11-11,43.75,44.25,43.25,43.75,250400,14.6191457737711,14.7862217254713,14.4520698220709,14.6191457737711,749359.789520321,0.0,1.0
1992-11-12,42.25,43.5,42.0,43.5,390400,14.1179179186704,14.535607797921,14.0343799428203,14.535607797921,1168330.91784638,0.0,1.0
1992-11-13,42.75,43.0,42.0,42.5,170267,14.2849938703706,14.3685318462207,14.0343799428203,14.2014558945205,509549.693619236,0.0,1.0
1992-11-16,42.75,43.0,42.25,43.0,225067,14.2849938703706,14.3685318462207,14.1179179186704,14.3685318462207,673546.963849721,0.0,1.0
1992-11-17,43.0,43.25,42.25,42.25,265600,14.3685318462207,14.4520698220709,14.1179179186704,14.1179179186704,794848.083452866,0.0,1.0
1992-11-18,42.25,43.0,41.75,43.0,435000,14.1179179186704,14.3685318462207,13.9508419669701,14.3685318462207,1301803.14872739,0.0,1.0
1992-11-19,43.5,43.75,42.25,42.25,802867,14.535607797921,14.6191457737711,14.1179179186704,14.1179179186704,2402700.66346969,0.0,1.0
1992-11-20,43.25,43.75,43.0,43.75,242800,14.4520698220709,14.6191457737711,14.3685318462207,14.6191457737711,726615.642554047,0.0,1.0
1992-11-23,43.0,43.25,42.75,43.25,232267,14.3685318462207,14.4520698220709,14.2849938703706,14.4520698220709,695094.050449348,0.0,1.0
1992-11-24,44.25,44.5,43.0,43.25,587000,14.7862217254713,14.8697597013215,14.3685318462207,14.4520698220709,1756686.08805283,0.0,1.0
1992-11-25,45.0,45.0,43.75,44.25,238400,15.0368356530217,15.0368356530217,14.6191457737711,14.7862217254713,713447.978520945,0.0,1.0
1992-11-27,46.0,46.0,44.5,45.0,155467,15.3709875564222,15.3709875564222,14.8697597013215,15.0368356530217,465258.460053337,0.0,1.0
1992-11-30,45.75,46.0,44.5,45.5,545400,15.2874495805721,15.3709875564222,14.8697597013215,15.2039116047219,1632191.80992165,0.0,1.0
1992-12-01,45.0,45.75,44.5,45.75,406600,15.0368356530217,15.2874495805721,14.8697597013215,15.2874495805721,1216811.86269554,0.0,1.0
1992-12-02,45.5,45.5,44.5,45.25,277667,15.2039116047219,15.2039116047219,14.8697597013215,15.1203736288718,830960.402063656,0.0,1.0
1992-12-03,45.5,45.5,45.0,45.5,300600,15.2039116047219,15.2039116047219,15.0368356530217,15.2039116047219,899590.865534381,0.0,1.0
1992-12-04,45.75,46.0,45.25,45.75,433267,15.2874495805721,15.3709875564222,15.1203736288718,15.2874495805721,1296616.8846889,0.0,1.0
1992-12-07,46.0,46.0,45.25,46.0,134400,15.3709875564222,15.3709875564222,15.1203736288718,15.3709875564222,402212.283193015,0.0,1.0
1992-12-08,45.5,46.0,45.25,46.0,98467,15.205983346523,15.3730820646167,15.1224339874762,15.3730820646167,294637.2094393,0.0062,1.0
1992-12-09,44.75,45.75,44.5,45.75,145067,14.9553352693825,15.2895327055699,14.8717859103357,15.2895327055699,434075.741738155,0.0,1.0
1992-12-10,44.0,44.75,43.5,44.75,341400,14.704687192242,14.9553352693825,14.5375884741484,14.9553352693825,1021551.82246415,0.0,1.0
1992-12-11,43.75,44.25,43.25,44.25,427467,14.6211378331952,14.7882365512889,14.4540391151016,14.7882365512889,1279085.21644195,0.0,1.0
1992-12-14,42.87,43.75,42.5,43.25,520400,14.3270440893504,14.6211378331952,14.2033910379611,14.4540391151016,1557163.35210996,0.0,1.0
1992-12-15,42.75,43.25,42.25,42.75,292000,14.2869403970079,14.4540391151016,14.1198416789142,14.2869403970079,873735.009254627,0.0,1.0
1992-12-16,41.5,42.5,40.75,42.0,389267,13.8691936017738,14.2033910379611,13.6185455246333,14.0362923198674,1164781.52687507,0.0,1.0
1992-12-17,41.88,42.25,40.75,41.5,558667,13.9961886275249,14.1198416789142,13.6185455246333,13.8691936017738,1671667.52197005,0.0,1.0
1992-12-18,43.0,43.25,42.25,42.75,566467,14.3704897560547,14.4540391151016,14.1198416789142,14.2869403970079,1695007.01879261,0.0,1.0
1992-12-21,43.25,43.25,42.5,43.0,177800,14.4540391151016,14.4540391151016,14.2033910379611,14.3704897560547,532020.83782696,0.0,1.0
1992-12-22,43.0,43.5,42.75,43.25,204600,14.3704897560547,14.5375884741484,14.2869403970079,14.4540391151016,612212.955114716,0.0,1.0
1992-12-23,42.75,43.25,42.0,43.25,209800,14.2869403970079,14.4540391151016,14.0362923198674,14.4540391151016,627772.619663085,0.0,1.0
1992-12-24,42.75,42.75,42.25,42.75,30400,14.2869403970079,14.2869403970079,14.1198416789142,14.2869403970079,90964.1927443173,0.0,1.0
1992-12-28,42.5,42.75,42.0,42.75,53400,14.2033910379611,14.2869403970079,14.0362923198674,14.2869403970079,159785.785939031,0.0,1.0
1992-12-29,42.75,43.5,42.5,42.75,210867,14.2869403970079,14.5375884741484,14.2033910379611,14.2869403970079,630965.343138683,0.0,1.0
1992-12-30,43.0,43.25,42.5,43.0,271200,14.3704897560547,14.4540391151016,14.2033910379611,14.3704897560547,811496.351061148,0.0,1.0
1992-12-31,42.87,43.5,42.75,43.25,238200,14.3270440893504,14.5375884741484,14.2869403970079,14.4540391151016,712752.326042643,0.0,1.0
1993-01-04,43.25,43.25,42.5,43.0,136600,14.4540391151016,14.4540391151016,14.2033910379611,14.3704897560547,408740.418712951,0.0,1.0
1993-01-05,43.25,43.5,42.75,43.25,119467,14.4540391151016,14.5375884741484,14.2869403970079,14.4540391151016,357474.316269254,0.0,1.0
1993-01-06,42.25,43.25,42.0,43.25,230000,14.1198416789142,14.4540391151016,14.0362923198674,14.4540391151016,688215.93194714,0.0,1.0
1993-01-07,42.5,42.75,41.75,42.75,156867,14.2033910379611,14.2869403970079,13.9527429608206,14.2869403970079,469384.211290223,0.0,1.0
1993-01-08,41.5,42.75,41.0,42.25,223267,13.8691936017738,14.2869403970079,13.7020948836801,14.1198416789142,668069.158600178,0.0,1.0
1993-01-11,41.25,41.25,40.0,41.0,408867,13.7856442427269,13.7856442427269,13.3678974474928,13.7020948836801,1223429.4932497,0.0,1.0
1993-01-12,42.0,42.5,40.75,41.25,227200,14.0362923198674,14.2033910379611,13.6185455246333,13.7856442427269,679837.651036477,0.0,1.0
1993-01-13,42.75,43.0,42.0,42.25,187867,14.2869403970079,14.3704897560547,14.0362923198674,14.1198416789142,562143.749943969,0.0,1.0
1993-01-14,43.0,43.5,42.5,43.0,328667,14.3704897560547,14.5375884741484,14.2033910379611,14.3704897560547,983451.590022914,0.0,1.0
1993-01-15,42.5,43.25,42.5,43.0,193400,14.2033910379611,14.4540391151016,14.2033910379611,14.3704897560547,578699.83147207,0.0,1.0
1993-01-18,42.5,43.12,41.88,43.0,93067,14.2033910379611,14.4105934483972,13.9961886275249,14.3704897560547,278479.096254453,0.0,1.0
1993-01-19,42.63,43.0,42.0,42.12,1426067,14.2468367046654,14.3704897560547,14.0362923198674,14.0763960122099,4267139.25836548,0.0,1.0
1993-01-20,42.38,42.75,42.25,42.75,213400,14.1632873456186,14.2869403970079,14.1198416789142,14.2869403970079,638544.695119648,0.0,1.0
1993-01-21,43.0,43.0,42.25,42.5,197400,14.3704897560547,14.3704897560547,14.1198416789142,14.2033910379611,590668.804201588,0.0,1.0
1993-01-22,43.75,43.75,42.5,43.0,311267,14.6211378331952,14.6211378331952,14.2033910379611,14.3704897560547,931386.558649522,0.0,1.0
1993-01-25,43.12,43.75,43.0,43.75,210400,14.4105934483972,14.6211378331952,14.3704897560547,14.6211378331952,629567.965572512,0.0,1.0
1993-01-26,42.75,43.5,42.5,43.25,536000,14.2869403970079,14.5375884741484,14.2033910379611,14.4540391151016,1603842.34575507,0.0,1.0
1993-01-27,41.0,42.75,40.75,42.75,443467,13.7020948836801,14.2869403970079,13.6185455246333,14.2869403970079,1326961.10736,0.0,1.0
1993-01-28,41.25,41.75,40.75,41.25,663067,13.7856442427269,13.9527429608206,13.6185455246333,13.7856442427269,1984057.71021041,0.0,1.0
1993-01-29,44.25,44.5,41.25,41.75,812267,14.7882365512889,14.8717859103357,13.7856442427269,13.9527429608206,2430500.39302133,0.0,1.0
1993-02-01,44.0,45.0,43.75,44.5,448400,14.704687192242,15.0388846284294,14.6211378331952,14.8717859103357,1341721.84297868,0.0,1.0
1993-02-02,45.0,45.0,43.5,43.75,440067,15.0388846284294,15.0388846284294,14.5375884741484,14.6211378331952,1316787.48053991,0.0,1.0
1993-02-03,45.5,45.75,44.75,45.25,198000,15.205983346523,15.2895327055699,14.9553352693825,15.1224339874762,592464.150111015,0.0,1.0
1993-02-04,46.5,46.5,45.5,45.5,180200,15.5401807827103,15.5401807827103,15.205983346523,15.205983346523,539202.221464672,0.0,1.0
1993-02-05,46.5,46.5,45.25,46.25,245200,15.5401807827103,15.5401807827103,15.1224339874762,15.4566314236635,733698.028319299,0.0,1.0
1993-02-08,46.12,46.5,45.5,46.5,191867,15.4131857569592,15.5401807827103,15.205983346523,15.5401807827103,574112.722673483,0.0,1.0
1993-02-09,44.88,46.25,44.75,46.25,312667,14.9987809360869,15.4566314236635,14.9553352693825,15.4566314236635,935575.69910485,0.0,1.0
1993-02-10,44.37,45.25,44.25,45.25,186067,14.8283402436314,15.1224339874762,14.7882365512889,15.1224339874762,556757.712215686,0.0,1.0
1993-02-11,45.5,45.5,44.25,45.0,117667,15.205983346523,15.205983346523,14.7882365512889,15.0388846284294,352088.278540974,0.0,1.0
1993-02-12,44.25,45.5,44.25,45.5,244667,14.7882365512889,15.205983346523,14.7882365512889,15.205983346523,732103.162703087,0.0,1.0
1993-02-16,43.25,44.5,42.75,44.5,436067,14.4540391151016,14.8717859103357,14.2869403970079,14.8717859103357,1304818.5078104,0.0,1.0
1993-02-17,42.5,43.75,42.0,43.75,472267,14.2033910379611,14.6211378331952,14.0362923198674,14.6211378331952,1413137.71101251,0.0,1.0
1993-02-18,44.25,44.25,43.0,43.5,513800,14.7882365512889,14.7882365512889,14.3704897560547,14.5375884741484,1537414.54710626,0.0,1.0
1993-02-19,45.0,45.5,44.13,44.75,411467,15.0388846284294,15.205983346523,14.7481328589464,14.9553352693825,1231209.32552388,0.0,1.0
1993-02-22,43.25,45.25,43.25,44.75,430800,14.4540391151016,15.1224339874762,14.4540391151016,14.9553352693825,1289058.36296881,0.0,1.0
1993-02-23,41.0,43.75,40.75,43.62,736867,13.7020948836801,14.6211378331952,13.6185455246333,14.5776921664909,2204885.25706996,0.0,1.0
1993-02-24,43.25,43.25,40.75,41.0,499400,14.4540391151016,14.4540391151016,13.6185455246333,13.7020948836801,1494326.24528,0.0,1.0
1993-02-25,44.0,44.25,42.25,43.25,344000,14.704687192242,14.7882365512889,14.1198416789142,14.4540391151016,1029331.65473833,0.0,1.0
1993-02-26,43.5,44.25,42.5,44.25,324067,14.5375884741484,14.7882365512889,14.2033910379611,14.7882365512889,969687.271383969,0.0,1.0
1993-03-01,42.25,43.5,42.0,43.5,398067,14.1198416789142,14.5375884741484,14.0362923198674,14.5375884741484,1191113.26688001,0.0,1.0
1993-03-02,43.0,43.0,41.25,41.75,288067,14.3704897560547,14.3704897560547,13.7856442427269,13.9527429608206,861966.516818332,0.0,1.0
1993-03-03,43.75,44.0,42.75,43.25,582667,14.6211378331952,14.704687192242,14.2869403970079,14.4540391151016,1743481.35834714,0.0,1.0
1993-03-04,43.75,44.0,43.0,43.75,283600,14.6211378331952,14.704687192242,14.3704897560547,14.6211378331952,848600.166522646,0.0,1.0
1993-03-05,43.62,44.0,43.25,43.75,138800,14.5776921664909,14.704687192242,14.4540391151016,14.6211378331952,415323.353714185,0.0,1.0
1993-03-08,44.25,44.5,43.5,43.75,277200,14.7899075384698,14.8734663381222,14.5392311395127,14.6227899391651,829356.097602019,0.005,1.0
1993-03-09,44.0,44.25,43.5,43.75,218800,14.7063487388174,14.7899075384698,14.5392311395127,14.6227899391651,654628.838944164,0.0,1.0
1993-03-10,44.25,44.25,43.25,44.25,232067,14.7899075384698,14.7899075384698,14.4556723398603,14.7899075384698,694322.444091659,0.0,1.0
1993-03-11,44.0,44.25,43.75,44.25,316667,14.7063487388174,14.7899075384698,14.6227899391651,14.7899075384698,947437.616736433,0.0,1.0
1993-03-12,44.25,44.25,43.5,44.0,103467,14.7899075384698,14.7899075384698,14.5392311395127,14.7063487388174,309563.446430693,0.0,1.0
1993-03-15,43.25,44.25,43.25,43.75,385400,14.4556723398603,14.7899075384698,14.4556723398603,14.6227899391651,1153080.2309373,0.0,1.0
1993-03-16,43.5,43.5,42.75,43.5,261067,14.5392311395127,14.5392311395127,14.2885547405556,14.5392311395127,781087.692397786,0.0,1.0
1993-03-17,43.25,44.0,43.0,43.0,364000,14.4556723398603,14.7063487388174,14.372113540208,14.372113540208,1089053.4614976,0.0,1.0
1993-03-18,43.0,43.25,42.75,43.0,200800,14.372113540208,14.4556723398603,14.2885547405556,14.372113540208,600774.546892081,0.0,1.0
1993-03-19,43.0,43.25,42.25,43.25,257600,14.372113540208,14.4556723398603,14.1214371412508,14.4556723398603,770714.75736753,0.0,1.0
1993-03-22,28.5,29.0,28.0,29.0,355400,14.2885547405556,14.5392311395127,14.0378783415985,14.5392311395127,708882.051678107,0.0,1.5
1993-03-23,28.25,29.25,28.0,28.5,601900,14.163216541077,14.6645693389913,14.0378783415985,14.2885547405556,1200551.7920795,0.0,1.0
1993-03-24,28.25,28.5,27.25,28.5,665900,14.163216541077,14.2885547405556,13.6618637431628,14.2885547405556,1328206.41027702,0.0,1.0
1993-03-25,29.25,29.25,28.0,28.25,437700,14.6645693389913,14.6645693389913,14.0378783415985,14.163216541077,873037.91226648,0.0,1.0
1993-03-26,29.5,30.0,29.0,29.25,347600,14.7899075384698,15.0405839374269,14.5392311395127,14.6645693389913,693324.145085286,0.0,1.0
1993-03-29,30.5,30.5,29.5,29.75,500100,15.291260336384,15.291260336384,14.7899075384698,14.9152457379484,997501.165009068,0.0,1.0
1993-03-30,30.25,30.5,29.5,30.5,499800,15.1659221369055,15.291260336384,14.7899075384698,15.291260336384,996902.783986264,0.0,1.0
1993-03-31,30.25,30.5,29.75,30.25,525900,15.1659221369055,15.291260336384,14.9152457379484,15.1659221369055,1048961.93296994,0.0,1.0
1993-04-01,30.38,30.75,30.0,30.25,383800,15.2310980006343,15.4165985358626,15.0405839374269,15.1659221369055,765528.78850326,0.0,1.0
1993-04-02,29.5,30.25,29.5,30.0,474700,14.7899075384698,15.1659221369055,14.7899075384698,15.0405839374269,946838.238411925,0.0,1.0
1993-04-05,30.0,30.0,29.5,30.0,397900,15.0405839374269,15.0405839374269,14.7899075384698,15.0405839374269,793652.696574901,0.0,1.0
1993-04-06,29.25,30.0,28.75,30.0,337300,14.6645693389913,15.0405839374269,14.4138929400341,15.0405839374269,672779.72996912,0.0,1.0
1993-04-07,29.25,29.25,28.0,29.25,463900,14.6645693389913,14.6645693389913,14.0378783415985,14.6645693389913,925296.52159109,0.0,1.0
1993-04-08,28.5,29.25,28.0,29.25,253400,14.2885547405556,14.6645693389913,14.0378783415985,14.6645693389913,505432.503925809,0.0,1.0
1993-04-12,28.25,28.75,27.5,28.25,544100,14.163216541077,14.4138929400341,13.7872019426414,14.163216541077,1085263.71501986,0.0,1.0
1993-04-13,28.25,28.5,27.75,28.25,253100,14.163216541077,14.2885547405556,13.9125401421199,14.163216541077,504834.122903009,0.0,1.0
1993-04-14,29.0,29.25,27.75,28.25,218000,14.5392311395127,14.6645693389913,13.9125401421199,14.163216541077,434823.543235305,0.0,1.0
1993-04-15,28.0,28.75,27.75,28.75,399600,14.0378783415985,14.4138929400341,13.9125401421199,14.4138929400341,797043.522370769,0.0,1.0
1993-04-16,28.0,28.5,27.5,28.0,243600,14.0378783415985,14.2885547405556,13.7872019426414,14.0378783415985,485885.390514313,0.0,1.0
1993-04-19,26.88,28.0,26.5,28.0,737700,13.4763632079345,14.0378783415985,13.2858491447271,14.0378783415985,1471418.93506736,0.0,1.0
1993-04-20,26.25,27.0,25.5,26.88,837200,13.1605109452486,13.5365255436842,12.7844963468129,13.4763632079345,1669881.97429632,0.0,1.0
1993-04-21,25.75,26.5,25.0,26.25,796400,12.9098345462914,13.2858491447271,12.5338199478558,13.1605109452486,1588502.15519541,0.0,1.0
1993-04-22,27.5,27.75,25.75,26.25,492300,13.7872019426414,13.9125401421199,12.9098345462914,13.1605109452486,981943.258416239,0.0,1.0
1993-04-23,26.5,27.75,26.0,27.5,882100,13.2858491447271,13.9125401421199,13.03517274577,13.7872019426414,1759439.66737552,0.0,1.0
1993-04-26,26.0,26.5,25.5,26.5,276500,13.03517274577,13.2858491447271,12.7844963468129,13.2858491447271,551507.842681477,0.0,1.0
1993-04-27,25.5,26.0,24.75,26.0,1110400,12.7844963468129,13.03517274577,12.4084817483772,13.03517274577,2214807.62572699,0.0,1.0
1993-04-28,26.25,26.5,25.75,26.25,1079400,13.1605109452486,13.2858491447271,12.9098345462914,13.1605109452486,2152974.92003756,0.0,1.0
1993-04-29,26.5,26.5,25.88,26.5,217900,13.2858491447271,13.2858491447271,12.9750104100203,13.2858491447271,434624.082894373,0.0,1.0
1993-04-30,27.38,28.0,26.25,26.5,543500,13.7270396068916,14.0378783415985,13.1605109452486,13.2858491447271,1084066.95297426,0.0,1.0
1993-05-03,27.38,28.0,27.0,27.75,334900,13.7270396068916,14.0378783415985,13.5365255436842,13.9125401421199,667992.681786717,0.0,1.0
1993-05-04,28.38,28.5,27.0,27.5,401600,14.2283924048059,14.2885547405556,13.5365255436842,13.7872019426414,801032.729189442,0.0,1.0
1993-05-05,30.25,30.25,28.0,28.5,750200,15.1659221369055,15.1659221369055,14.0378783415985,14.2885547405556,1496351.47768406,0.0,1.0
1993-05-06,29.25,30.25,29.25,30.25,367900,14.6645693389913,15.1659221369055,14.6645693389913,15.1659221369055,733814.594294809,0.0,1.0
1993-05-07,29.75,29.75,29.25,29.75,169100,14.9152457379484,14.9152457379484,14.6645693389913,14.9152457379484,337287.436518762,0.0,1.0
1993-05-10,29.0,29.75,28.75,29.75,538700,14.5392311395127,14.9152457379484,14.4138929400341,14.9152457379484,1074492.85660945,0.0,1.0
1993-05-11,30.25,30.25,28.5,29.0,349600,15.1659221369055,15.1659221369055,14.2885547405556,14.5392311395127,697313.351903957,0.0,1.0
1993-05-12,29.5,30.5,29.5,30.0,445500,14.7899075384698,15.291260336384,14.7899075384698,15.0405839374269,888595.818859306,0.0,1.0
1993-05-13,29.0,29.75,28.5,29.75,318400,14.5392311395127,14.9152457379484,14.2885547405556,14.9152457379484,635081.725532666,0.0,1.0
1993-05-14,29.25,29.5,28.5,29.0,301900,14.6645693389913,14.7899075384698,14.2885547405556,14.5392311395127,602170.769278616,0.0,1.0
1993-05-17,29.5,29.5,28.75,29.25,295600,14.7899075384698,14.7899075384698,14.4138929400341,14.6645693389913,589604.7677998,0.0,1.0
1993-05-18,31.0,31.0,28.75,28.75,737300,15.5419367353412,15.5419367353412,14.4138929400341,14.4138929400341,1470621.09370362,0.0,1.0
1993-05-19,31.5,31.5,30.5,31.0,651100,15.7926131342983,15.7926131342983,15.291260336384,15.5419367353412,1298686.27981884,0.0,1.0
1993-05-20,31.25,31.5,30.5,31.25,603000,15.6672749348197,15.7926131342983,15.291260336384,15.6672749348197,1202745.85582977,0.0,1.0
1993-05-21,30.88,31.5,30.75,31.25,465300,15.4817743995915,15.7926131342983,15.4165985358626,15.6672749348197,928088.966364161,0.0,1.0
1993-05-24,31.75,31.75,30.5,31.0,380400,15.9179513337768,15.9179513337768,15.291260336384,15.5419367353412,758747.136911516,0.0,1.0
1993-05-25,32.75,33.0,31.5,31.5,471600,16.4193041316911,16.5446423311696,15.7926131342983,15.7926131342983,940654.96784298,0.0,1.0
1993-05-26,34.25,34.25,33.0,33.0,836100,17.1713333285624,17.1713333285624,16.5446423311696,16.5446423311696,1667687.91054605,0.0,1.0
1993-05-27,33.0,34.0,32.75,34.0,503200,16.5446423311696,17.0459951290839,16.4193041316911,17.0459951290839,1003684.43557801,0.0,1.0
1993-05-28,32.75,33.25,32.13,33.0,289700,16.4193041316911,16.6699805306482,16.1084653969842,16.5446423311696,577836.607684714,0.0,1.0
1993-06-01,32.5,32.75,32.25,32.75,216300,16.2939659322125,16.4193041316911,16.1686277327339,16.4193041316911,431432.717439434,0.0,1.0
1993-06-02,32.75,33.0,32.25,32.75,164400,16.4193041316911,16.5446423311696,16.1686277327339,16.4193041316911,327912.800494881,0.0,1.0
1993-06-03,32.25,32.75,31.75,32.5,239400,16.1686277327339,16.4193041316911,15.9179513337768,16.2939659322125,477508.056195103,0.0,1.0
1993-06-04,31.25,31.88,30.75,31.5,299900,15.6672749348197,15.9831271975057,15.4165985358626,15.7926131342983,598181.562459946,0.0,1.0
1993-06-07,30.25,31.5,30.0,31.5,339000,15.1684289008951,15.7952234835767,15.0430699843587,15.7952234835767,676058.810507057,0.005,1.0
1993-06-08,30.75,31.25,29.5,30.0,275300,15.4191467339677,15.6698645670403,14.7923521512861,15.0430699843587,549023.570892605,0.0,1.0
1993-06-09,31.5,31.5,30.5,30.5,192700,15.7952234835767,15.7952234835767,15.2937878174314,15.2937878174314,384296.55688705,0.0,1.0
1993-06-10,31.5,32.0,31.0,31.5,373200,15.7952234835767,16.0459413166493,15.544505650504,15.7952234835767,744262.973690955,0.0,1.0
1993-06-11,32.5,32.5,31.5,32.25,322500,16.296659149722,16.296659149722,15.7952234835767,16.1713002331856,643153.293181492,0.0,1.0
1993-06-14,32.5,32.75,32.0,32.5,212600,16.296659149722,16.4220180662583,16.0459413166493,16.296659149722,423982.605055458,0.0,1.0
1993-06-15,28.5,32.5,27.75,32.5,2698300,14.2909164851408,16.296659149722,13.9148397355318,16.296659149722,5381148.93330736,0.0,1.0
1993-06-16,27.75,29.5,27.5,29.25,1307300,13.9148397355318,14.7923521512861,13.7894808189955,14.6669932347498,2607114.10907339,0.0,1.0
1993-06-17,27.75,28.5,27.5,28.5,1112600,13.9148397355318,14.2909164851408,13.7894808189955,14.2909164851408,2218829.00463173,0.0,1.0
1993-06-18,28.0,28.5,27.5,28.0,433200,14.0401986520682,14.2909164851408,13.7894808189955,14.0401986520682,863919.400329371,0.0,1.0
1993-06-21,27.75,28.25,27.5,28.0,676100,13.9148397355318,14.1655575686045,13.7894808189955,14.0401986520682,1348328.50083724,0.0,1.0
1993-06-22,27.0,28.0,27.0,28.0,397000,13.5387629859229,14.0401986520682,13.5387629859229,14.0401986520682,791726.68959086,0.0,1.0
1993-06-23,27.0,27.75,26.5,27.5,369100,13.5387629859229,13.9148397355318,13.2880451528502,13.7894808189955,736086.451203996,0.0,1.0
1993-06-24,26.75,27.0,26.5,27.0,506600,13.4134040693865,13.5387629859229,13.2880451528502,13.5387629859229,1010299.09558371,0.0,1.0
1993-06-25,28.88,29.0,26.5,26.75,596900,14.481462038276,14.5416343182134,13.2880451528502,13.4134040693865,1190382.01767452,0.0,1.0
1993-06-28,29.5,29.75,28.5,29.0,356200,14.7923521512861,14.9177110678224,14.2909164851408,14.5416343182134,710360.319476738,0.0,1.0
1993-06-29,28.75,29.25,28.5,29.25,166900,14.4162754016771,14.6669932347498,14.2909164851408,14.6669932347498,332844.293432532,0.0,1.0
1993-06-30,28.75,28.75,28.0,28.5,218900,14.4162754016771,14.4162754016771,14.0401986520682,14.2909164851408,436546.529852493,0.0,1.0
1993-07-01,28.25,28.75,28.0,28.75,413900,14.1655575686045,14.4162754016771,14.0401986520682,14.4162754016771,825429.916427348,0.0,1.0
1993-07-02,28.75,28.75,27.75,28.25,229200,14.4162754016771,14.4162754016771,13.9148397355318,14.1655575686045,457087.549758755,0.0,1.0
1993-07-06,28.25,28.75,28.0,28.75,194200,14.1655575686045,14.4162754016771,14.0401986520682,14.4162754016771,387287.96755301,0.0,1.0
1993-07-07,27.75,28.25,27.25,28.0,610400,13.9148397355318,14.1655575686045,13.6641219024592,14.0401986520682,1217304.71366817,0.0,1.0
1993-07-08,26.5,28.0,26.5,27.75,662600,13.2880451528502,14.0401986520682,13.2880451528502,13.9148397355318,1321405.80484359,0.0,1.0
1993-07-09,27.5,27.5,26.5,26.75,943700,13.7894808189955,13.7894808189955,13.2880451528502,13.4134040693865,1881996.16364458,0.0,1.0
1993-07-12,27.63,28.25,27.25,28.0,344600,13.8546674555944,14.1655575686045,13.6641219024592,14.0401986520682,687226.743659977,0.0,1.0
1993-07-13,27.38,28.0,27.25,28.0,203800,13.7293085390581,14.0401986520682,13.6641219024592,14.0401986520682,406432.995815157,0.0,1.0
1993-07-14,27.0,27.75,26.5,27.75,365600,13.5387629859229,13.9148397355318,13.2880451528502,13.9148397355318,729106.492983421,0.0,1.0
1993-07-15,26.75,27.25,26.25,27.25,754400,13.4134040693865,13.6641219024592,13.1626862363139,13.6641219024592,1504480.13760037,0.0,1.0
1993-07-16,27.0,27.0,26.25,26.75,292400,13.5387629859229,13.5387629859229,13.1626862363139,13.4134040693865,583125.652484553,0.0,1.0
1993-07-19,27.0,27.25,26.5,27.0,165200,13.5387629859229,13.6641219024592,13.2880451528502,13.5387629859229,329454.028011108,0.0,1.0
1993-07-20,26.5,27.25,26.5,27.0,187700,13.2880451528502,13.6641219024592,13.2880451528502,13.5387629859229,374325.188000516,0.0,1.0
1993-07-21,25.5,26.75,25.0,26.75,522500,12.7866094867049,13.4134040693865,12.5358916536323,13.4134040693865,1042008.04864289,0.0,1.0
1993-07-22,25.0,25.5,24.5,25.5,1114300,12.5358916536323,12.7866094867049,12.2851738205596,12.7866094867049,2222219.27005314,0.0,1.0
1993-07-23,26.38,26.5,25.5,25.5,955600,13.2278728729128,13.2880451528502,12.7866094867049,12.7866094867049,1905728.02159453,0.0,1.0
1993-07-26,26.88,27.0,26.0,26.5,484300,13.4785907059854,13.5387629859229,13.0373273197776,13.2880451528502,965826.790349761,0.0,1.0
1993-07-27,26.88,27.25,26.5,27.0,664400,13.4785907059854,13.6641219024592,13.2880451528502,13.5387629859229,1324995.49764274,0.0,1.0
1993-07-28,25.75,27.0,25.25,26.75,988000,12.9119684032412,13.5387629859229,12.6612505701686,13.4134040693865,1970342.49197928,0.0,1.0
1993-07-29,25.75,26.0,24.88,26.0,827000,12.9119684032412,13.0373273197776,12.4757193736948,13.0373273197776,1649264.41383286,0.0,1.0
1993-07-30,26.0,26.25,25.25,25.5,384600,13.0373273197776,13.1626862363139,12.6612505701686,12.7866094867049,766997.694752254,0.0,1.0
1993-08-02,26.5,26.75,25.75,26.25,194800,13.2880451528502,13.4134040693865,12.9119684032412,13.1626862363139,388484.531819396,0.0,1.0
1993-08-03,27.0,27.25,26.25,27.0,319800,13.5387629859229,13.6641219024592,13.1626862363139,13.5387629859229,637768.753982763,0.0,1.0
1993-08-04,27.5,27.75,26.75,27.25,375600,13.7894808189955,13.9148397355318,13.4134040693865,13.6641219024592,749049.230756493,0.0,1.0
1993-08-05,27.75,28.0,27.25,27.5,504500,13.9148397355318,14.0401986520682,13.6641219024592,13.7894808189955,1006111.12065136,0.0,1.0
1993-08-06,27.88,28.0,27.25,27.5,257800,13.9800263721307,14.0401986520682,13.6641219024592,13.7894808189955,514123.779789734,0.0,1.0
1993-08-09,27.75,28.25,27.25,27.5,491900,13.9148397355318,14.1655575686045,13.6641219024592,13.7894808189955,980983.271057294,0.0,1.0
1993-08-10,27.5,27.75,27.25,27.75,136100,13.7894808189955,13.9148397355318,13.6641219024592,13.9148397355318,271420.661091477,0.0,1.0
1993-08-11,26.88,27.75,26.5,27.25,322400,13.4785907059854,13.9148397355318,13.2880451528502,13.6641219024592,642953.865803764,0.0,1.0
1993-08-12,26.25,27.0,25.75,26.75,298800,13.1626862363139,13.5387629859229,12.9119684032412,13.4134040693865,595889.004659318,0.0,1.0
1993-08-13,26.75,26.75,25.88,26.5,374100,13.4134040693865,13.4134040693865,12.9771550398401,13.2880451528502,746057.820090535,0.0,1.0
1993-08-16,26.5,27.0,26.5,26.75,314200,13.2880451528502,13.5387629859229,13.2880451528502,13.4134040693865,626600.820829847,0.0,1.0
1993-08-17,27.0,27.0,26.5,26.75,198500,13.5387629859229,13.5387629859229,13.2880451528502,13.4134040693865,395863.34479543,0.0,1.0
1993-08-18,27.0,27.5,26.5,26.5,347500,13.5387629859229,13.7894808189955,13.2880451528502,13.2880451528502,693010.137614166,0.0,1.0
1993-08-19,26.75,27.5,26.25,27.0,258700,13.4134040693865,13.7894808189955,13.1626862363139,13.5387629859229,515918.626189311,0.0,1.0
1993-08-20,27.0,27.75,26.5,26.75,144200,13.5387629859229,13.9148397355318,13.2880451528502,13.4134040693865,287574.278687662,0.0,1.0
1993-08-23,26.25,27.5,25.75,27.0,512000,13.1626862363139,13.7894808189955,12.9119684032412,13.5387629859229,1021068.17398116,0.0,1.0
1993-08-24,25.88,26.75,25.5,26.75,562200,12.9771550398401,13.4134040693865,12.7866094867049,13.4134040693865,1121180.71760197,0.0,1.0
1993-08-25,25.75,26.0,25.5,26.0,748300,12.9119684032412,13.0373273197776,12.7866094867049,13.0373273197776,1492315.0675588,0.0,1.0
1993-08-26,25.38,25.75,24.75,25.75,624500,12.7264372067675,12.9119684032412,12.410532737096,12.9119684032412,1245423.97392819,0.0,1.0
1993-08-27,24.88,25.25,24.75,25.25,537600,12.4757193736948,12.6612505701686,12.410532737096,12.6612505701686,1072121.58268022,0.0,1.0
1993-08-30,25.0,25.25,24.75,25.25,450500,12.5358916536323,12.6612505701686,12.410532737096,12.6612505701686,898420.336676783,0.0,1.0
1993-08-31,25.25,25.5,24.75,25.25,608600,12.6612505701686,12.7866094867049,12.410532737096,12.6612505701686,1213715.02086901,0.0,1.0
1993-09-01,25.0,25.25,24.38,24.75,263900,12.5358916536323,12.6612505701686,12.2250015406222,12.410532737096,526288.849831305,0.0,1.0
1993-09-02,25.0,25.25,24.5,25.25,480400,12.5358916536323,12.6612505701686,12.2851738205596,12.6612505701686,958049.122618261,0.0,1.0
1993-09-03,24.0,25.0,23.5,24.5,1398800,12.034455987487,12.5358916536323,11.7837381544143,12.2851738205596,2789590.15969697,0.0,1.0
1993-09-07,23.0,24.0,22.5,24.0,1690900,11.5355274996724,12.0370721735712,11.284755162723,12.0370721735712,3371384.62034826,0.005,1.0
1993-09-08,25.75,25.75,23.25,23.25,1969400,12.9147753528941,12.9147753528941,11.6609136681471,11.6609136681471,3926669.15329935,0.0,1.0
1993-09-09,27.25,27.5,25.75,25.75,833400,13.6670923637423,13.792478532217,12.9147753528941,12.9147753528941,1661666.53415237,0.0,1.0
1993-09-10,27.0,27.25,26.75,27.25,383200,13.5417061952676,13.6670923637423,13.4163200267929,13.6670923637423,764039.615895355,0.0,1.0
1993-09-13,26.75,27.0,25.75,27.0,412500,13.4163200267929,13.5417061952676,12.9147753528941,13.5417061952676,822459.13767441,0.0,1.0
1993-09-14,26.0,26.5,25.25,26.5,490600,13.0401615213688,13.2909338583182,12.6640030159447,13.2909338583182,978178.067740764,0.0,1.0
1993-09-15,25.75,26.0,25.25,26.0,330100,12.9147753528941,13.0401615213688,12.6640030159447,13.0401615213688,658166.694172903,0.0,1.0
1993-09-16,26.25,26.5,24.88,25.75,354000,13.1655476898435,13.2909338583182,12.4784314866022,12.9147753528941,705819.478149675,0.0,1.0
1993-09-17,27.0,27.63,25.75,25.75,611000,13.5417061952676,13.8576793398239,12.9147753528941,12.9147753528941,1218236.443925,0.0,1.0
1993-09-20,27.5,28.0,26.75,27.0,417600,13.792478532217,14.0432508691664,13.4163200267929,13.5417061952676,832627.723376566,0.0,1.0
1993-09-21,26.75,27.5,26.25,27.5,439800,13.4163200267929,13.792478532217,13.1655476898435,13.792478532217,876890.978785952,0.0,1.0
1993-09-22,27.0,27.25,26.5,27.0,284400,13.5417061952676,13.6670923637423,13.2909338583182,13.5417061952676,567048.190920247,0.0,1.0
1993-09-23,28.13,28.25,26.75,26.75,502300,14.1084516767733,14.1686370376411,13.4163200267929,13.4163200267929,1001505.99964571,0.0,1.0
1993-09-24,28.38,28.75,27.75,27.75,428800,14.233837845248,14.4194093745905,13.9178647006917,13.9178647006917,854958.735114631,0.0,1.0
1993-09-27,28.5,29.0,28.25,28.75,339600,14.2940232061158,14.5447955430652,14.1686370376411,14.4194093745905,677108.177343587,0.0,1.0
1993-09-28,28.75,29.0,28.5,28.5,244100,14.4194093745905,14.5447955430652,14.2940232061158,14.2940232061158,486696.425469875,0.0,1.0
1993-09-29,28.75,29.25,28.5,29.0,331600,14.4194093745905,14.6701817115399,14.2940232061158,14.5447955430652,661157.454673538,0.0,1.0
1993-09-30,29.0,29.0,28.75,28.75,285700,14.5447955430652,14.5447955430652,14.4194093745905,14.4194093745905,569640.18335413,0.0,1.0
1993-10-01,29.25,29.25,28.75,29.0,309800,14.6701817115399,14.6701817115399,14.4194093745905,14.5447955430652,617691.735397654,0.0,1.0
1993-10-04,28.75,29.25,28.25,29.25,276400,14.4194093745905,14.6701817115399,14.1686370376411,14.6701817115399,551097.468250198,0.0,1.0
1993-10-05,28.0,28.75,28.0,28.75,201900,14.0432508691664,14.4194093745905,14.0432508691664,14.4194093745905,402556.363385366,0.0,1.0
1993-10-06,27.5,28.25,27.5,28.25,250400,13.792478532217,14.1686370376411,13.792478532217,14.1686370376411,499257.619572539,0.0,1.0
1993-10-07,25.75,28.0,25.75,27.5,417400,12.9147753528941,14.0432508691664,12.9147753528941,13.792478532217,832228.955309815,0.0,1.0
1993-10-08,26.75,26.75,25.75,26.25,159800,13.4163200267929,13.4163200267929,12.9147753528941,13.1655476898435,318615.685334232,0.0,1.0
1993-10-11,27.25,27.5,26.75,26.75,184500,13.6670923637423,13.792478532217,13.4163200267929,13.4163200267929,367863.541578009,0.0,1.0
1993-10-12,27.25,27.75,26.75,27.25,123200,13.6670923637423,13.9178647006917,13.4163200267929,13.6670923637423,245641.129118757,0.0,1.0
1993-10-13,27.25,28.0,27.25,27.75,225400,13.6670923637423,14.0432508691664,13.6670923637423,13.9178647006917,449411.611228635,0.0,1.0
1993-10-14,27.88,28.0,27.25,27.75,303400,13.9830655082986,14.0432508691664,13.6670923637423,13.9178647006917,604931.157261612,0.0,1.0
1993-10-15,28.25,28.25,27.75,28.0,298900,14.1686370376411,14.1686370376411,13.9178647006917,14.0432508691664,595958.875759712,0.0,1.0
1993-10-18,26.25,28.25,26.0,28.25,410600,13.1655476898435,14.1686370376411,13.0401615213688,14.1686370376411,818670.841040273,0.0,1.0
1993-10-19,26.38,26.75,26.0,26.5,413700,13.2307484974504,13.4163200267929,13.0401615213688,13.2909338583182,824851.746074913,0.0,1.0
1993-10-20,26.5,26.75,26.25,26.75,193000,13.2909338583182,13.4163200267929,13.1655476898435,13.4163200267929,384811.184414936,0.0,1.0
1993-10-21,26.5,26.75,26.25,26.5,170700,13.2909338583182,13.4163200267929,13.1655476898435,13.2909338583182,340348.544972174,0.0,1.0
1993-10-22,26.0,26.5,26.0,26.5,221200,13.0401615213688,13.2909338583182,13.0401615213688,13.2909338583182,441037.481826859,0.0,1.0
1993-10-25,25.88,26.5,25.5,26.5,275200,12.979976160501,13.2909338583182,12.7893891844194,13.2909338583182,548704.859849688,0.0,1.0
1993-10-26,25.25,26.0,25.0,26.0,565600,12.6640030159447,13.0401615213688,12.53861684747,13.0401615213688,1127716.09277248,0.0,1.0
1993-10-27,25.5,26.0,25.5,25.5,548000,12.7893891844194,13.0401615213688,12.7893891844194,12.7893891844194,1092624.50289837,0.0,1.0
1993-10-28,26.25,26.25,25.25,25.75,329100,13.1655476898435,13.1655476898435,12.6640030159447,12.9147753528941,656172.853839147,0.0,1.0
1993-10-29,26.5,27.0,25.75,26.25,300500,13.2909338583182,13.5417061952676,12.9147753528941,13.1655476898435,599149.020293721,0.0,1.0
1993-11-01,27.75,27.75,26.25,26.5,264400,13.9178647006917,13.9178647006917,13.1655476898435,13.2909338583182,527171.384245125,0.0,1.0
1993-11-02,27.5,28.0,27.25,27.5,216000,13.792478532217,14.0432508691664,13.6670923637423,13.792478532217,430669.512091327,0.0,1.0
1993-11-03,27.5,27.75,27.25,27.75,333600,13.792478532217,13.9178647006917,13.6670923637423,13.9178647006917,665145.13534105,0.0,1.0
1993-11-04,27.5,28.0,27.0,27.25,411900,13.792478532217,14.0432508691664,13.5417061952676,13.6670923637423,821262.833474156,0.0,1.0
1993-11-05,28.0,28.0,27.0,27.25,170900,14.0432508691664,14.0432508691664,13.5417061952676,13.6670923637423,340747.313038925,0.0,1.0
1993-11-08,28.25,28.5,27.75,28.0,327000,14.1686370376411,14.2940232061158,13.9178647006917,14.0432508691664,651985.789138259,0.0,1.0
1993-11-09,28.5,28.88,28.0,28.25,290100,14.2940232061158,14.4846101821974,14.0432508691664,14.1686370376411,578413.080822658,0.0,1.0
1993-11-10,28.88,29.0,28.0,28.5,257200,14.4846101821974,14.5447955430652,14.0432508691664,14.2940232061158,512815.733842078,0.0,1.0
1993-11-11,29.25,29.5,28.75,29.0,516100,14.6701817115399,14.7955678800146,14.4194093745905,14.5447955430652,1029020.99625155,0.0,1.0
1993-11-12,28.5,29.25,28.25,29.25,291200,14.2940232061158,14.6701817115399,14.1686370376411,14.6701817115399,580606.305189789,0.0,1.0
1993-11-15,29.0,29.5,28.5,28.5,383200,14.5447955430652,14.7955678800146,14.2940232061158,14.2940232061158,764039.615895355,0.0,1.0
1993-11-16,29.5,29.75,29.25,29.5,272500,14.7955678800146,14.9209540484893,14.6701817115399,14.7955678800146,543321.490948549,0.0,1.0
1993-11-17,27.75,29.0,27.5,28.5,721700,13.9178647006917,14.5447955430652,13.792478532217,14.2940232061158,1438954.56887181,0.0,1.0
1993-11-18,27.75,28.5,27.25,27.75,342700,13.9178647006917,14.2940232061158,13.6670923637423,13.9178647006917,683289.082378231,0.0,1.0
1993-11-19,27.25,28.25,27.25,28.25,277100,13.6670923637423,14.1686370376411,13.6670923637423,14.1686370376411,552493.156483828,0.0,1.0
1993-11-22,27.13,27.5,26.75,27.5,238100,13.6069070028745,13.792478532217,13.4163200267929,13.792478532217,474733.383467336,0.0,1.0
1993-11-23,27.0,27.25,26.5,27.25,278600,13.5417061952676,13.6670923637423,13.2909338583182,13.6670923637423,555483.916984462,0.0,1.0
1993-11-24,26.5,27.25,26.0,27.0,364200,13.2909338583182,13.6670923637423,13.0401615213688,13.5417061952676,726156.649553988,0.0,1.0
1993-11-26,26.5,26.75,26.25,26.75,110100,13.2909338583182,13.4163200267929,13.1655476898435,13.4163200267929,219521.820746552,0.0,1.0
1993-11-29,27.38,27.5,26.25,26.75,169400,13.7322931713492,13.792478532217,13.1655476898435,13.4163200267929,337756.552538289,0.0,1.0
1993-11-30,28.25,28.25,27.0,27.0,232100,14.1686370376411,14.1686370376411,13.5417061952676,13.5417061952676,462770.341464801,0.0,1.0
1993-12-01,28.75,29.0,28.25,28.25,287100,14.4194093745905,14.5447955430652,14.1686370376411,14.1686370376411,572431.559821389,0.0,1.0
1993-12-02,28.5,29.0,28.25,29.0,303600,14.2965309294853,14.5473472615816,14.1711227634372,14.5473472615816,605223.745723852,0.005,1.0
1993-12-03,29.0,29.0,28.25,28.5,208800,14.5473472615816,14.5473472615816,14.1711227634372,14.2965309294853,416240.836980039,0.0,1.0
1993-12-06,28.75,29.0,28.5,28.75,180500,14.4219390955334,14.5473472615816,14.2965309294853,14.4219390955334,359825.053040696,0.0,1.0
1993-12-07,27.75,29.0,27.75,28.75,227900,13.920306431341,14.5473472615816,13.920306431341,14.4219390955334,454316.5074126,0.0,1.0
1993-12-08,28.75,28.75,27.75,28.0,247600,14.4219390955334,14.4219390955334,13.920306431341,14.0457145973891,493588.272204302,0.0,1.0
1993-12-09,28.5,29.0,28.25,28.5,188800,14.2965309294853,14.5473472615816,14.1711227634372,14.2965309294853,376371.025008772,0.0,1.0
1993-12-10,28.0,28.5,27.88,28.5,130300,14.0457145973891,14.2965309294853,13.985518677686,14.2965309294853,259751.824992812,0.0,1.0
1993-12-13,28.25,28.25,27.25,27.75,362300,14.1711227634372,14.1711227634372,13.6694900992447,13.920306431341,722241.643859524,0.0,1.0
1993-12-14,27.63,28.5,27.5,27.75,188100,13.8601105116379,14.2965309294853,13.7948982652929,13.920306431341,374975.581589777,0.0,1.0
1993-12-15,27.0,28.0,27.0,27.5,171500,13.5440819331966,14.0457145973891,13.5440819331966,13.7948982652929,341883.637653625,0.0,1.0
1993-12-16,27.5,28.0,27.0,27.5,285600,13.7948982652929,14.0457145973891,13.5440819331966,13.7948982652929,569340.914949708,0.0,1.0
1993-12-17,28.0,28.0,27.25,27.5,295800,14.0457145973891,14.0457145973891,13.6694900992447,13.7948982652929,589674.519055056,0.0,1.0
1993-12-20,27.88,28.25,27.25,27.5,105800,13.985518677686,14.1711227634372,13.6694900992447,13.7948982652929,210911.305328009,0.0,1.0
1993-12-21,28.5,28.5,27.5,28.25,180900,14.2965309294853,14.2965309294853,13.7948982652929,14.1711227634372,360622.449280121,0.0,1.0
1993-12-22,28.5,29.0,28.0,28.0,234700,14.2965309294853,14.5473472615816,14.0457145973891,14.0457145973891,467872.243482833,0.0,1.0
1993-12-23,28.5,29.0,28.0,29.0,251800,14.2965309294853,14.5473472615816,14.0457145973891,14.5473472615816,501960.932718267,0.0,1.0
1993-12-27,28.0,28.5,27.5,28.5,151100,14.0457145973891,14.2965309294853,13.7948982652929,14.2965309294853,301216.429442931,0.0,1.0
1993-12-28,27.5,28.0,27.0,27.5,162200,13.7948982652929,14.0457145973891,13.5440819331966,13.7948982652929,323344.175086984,0.0,1.0
1993-12-29,27.5,27.5,27.0,27.5,305100,13.7948982652929,13.7948982652929,13.5440819331966,13.7948982652929,608213.981621694,0.0,1.0
1993-12-30,27.75,27.75,27.25,27.25,319000,13.920306431341,13.920306431341,13.6694900992447,13.6694900992447,635923.500941726,0.0,1.0
1993-12-31,27.5,27.75,27.25,27.25,176100,13.7948982652929,13.920306431341,13.6694900992447,13.6694900992447,351053.694407015,0.0,1.0
1994-01-03,27.5,27.75,27.25,27.75,355700,13.7948982652929,13.920306431341,13.6694900992447,13.920306431341,709084.605909003,0.0,1.0
1994-01-04,27.5,27.5,27.25,27.25,277100,13.7948982652929,13.7948982652929,13.6694900992447,13.6694900992447,552396.244861919,0.0,1.0
1994-01-05,27.25,27.5,26.75,27.25,273500,13.6694900992447,13.7948982652929,13.4186737671485,13.6694900992447,545219.678707094,0.0,1.0
1994-01-06,27.25,27.25,26.75,26.75,181800,13.6694900992447,13.6694900992447,13.4186737671485,13.4186737671485,362416.590818829,0.0,1.0
1994-01-07,26.75,27.25,26.75,26.75,123800,13.4186737671485,13.6694900992447,13.4186737671485,13.4186737671485,246794.13610215,0.0,1.0
1994-01-10,27.0,27.25,26.75,26.75,142300,13.5440819331966,13.6694900992447,13.4186737671485,13.4186737671485,283673.712175574,0.0,1.0
1994-01-11,27.25,27.25,26.75,27.25,142800,13.6694900992447,13.6694900992447,13.4186737671485,13.6694900992447,284670.457474856,0.0,1.0
1994-01-12,26.88,27.25,26.5,27.25,622100,13.4838860134935,13.6694900992447,13.2932656011004,13.6694900992447,1240150.5013663,0.0,1.0
1994-01-13,27.0,27.13,26.5,27.0,337600,13.5440819331966,13.6092941795416,13.2932656011004,13.5440819331966,673002.426075008,0.0,1.0
1994-01-14,27.0,27.0,26.75,27.0,131700,13.5440819331966,13.5440819331966,13.4186737671485,13.5440819331966,262542.711830802,0.0,1.0
1994-01-17,26.75,27.0,26.25,26.75,156500,13.4186737671485,13.5440819331966,13.1678574350523,13.4186737671485,311981.278675174,0.0,1.0
1994-01-18,26.25,26.75,26.0,26.75,560500,13.1678574350523,13.4186737671485,13.0424492690042,13.4186737671485,1117351.48049479,0.0,1.0
1994-01-19,25.5,26.25,25.5,26.0,395200,12.7916329369079,13.1678574350523,12.7916329369079,13.0424492690042,787827.484552261,0.0,1.0
1994-01-20,26.0,26.5,25.5,25.75,630400,13.0424492690042,13.2932656011004,12.7916329369079,12.917041102956,1256696.47333437,0.0,1.0
1994-01-21,25.88,26.25,25.75,26.25,234100,12.9822533493011,13.1678574350523,12.917041102956,13.1678574350523,466676.149123693,0.0,1.0
1994-01-24,25.25,25.75,24.5,25.75,785900,12.6662247708598,12.917041102956,12.2900002727155,12.917041102956,1566684.26141098,0.0,1.0
1994-01-25,25.0,25.5,24.5,25.5,384500,12.5408166048117,12.7916329369079,12.2900002727155,12.7916329369079,766497.13514763,0.0,1.0
1994-01-26,26.0,26.5,24.75,25.25,396000,13.0424492690042,13.2932656011004,12.4154084387636,12.6662247708598,789422.277031108,0.0,1.0
1994-01-27,27.25,27.5,26.0,26.5,726700,13.6694900992447,13.7948982652929,13.0424492690042,13.2932656011004,1448669.61797603,0.0,1.0
1994-01-28,28.25,28.5,27.25,27.38,667100,14.1711227634372,14.2965309294853,13.6694900992447,13.7347023455898,1329857.57830165,0.0,1.0
1994-01-31,27.75,28.5,27.75,28.0,394600,13.920306431341,14.2965309294853,13.920306431341,14.0457145973891,786631.39019312,0.0,1.0
1994-02-01,27.5,27.5,26.75,27.5,251200,13.7948982652929,13.7948982652929,13.4186737671485,13.7948982652929,500764.838359127,0.0,1.0
1994-02-02,27.5,27.5,27.0,27.0,156200,13.7948982652929,13.7948982652929,13.5440819331966,13.5440819331966,311383.231495604,0.0,1.0
1994-02-03,26.5,27.5,26.5,27.5,301800,13.2932656011004,13.7948982652929,13.2932656011004,13.7948982652929,601635.462646437,0.0,1.0
1994-02-04,26.25,27.0,25.75,26.75,256200,13.1678574350523,13.5440819331966,12.917041102956,13.4186737671485,510732.291351945,0.0,1.0
1994-02-07,25.5,26.0,25.0,26.0,583600,12.7916329369079,13.0424492690042,12.5408166048117,13.0424492690042,1163401.11332161,0.0,1.0
1994-02-08,26.0,26.5,25.25,25.5,490300,13.0424492690042,13.2932656011004,12.6662247708598,12.7916329369079,977408.440475637,0.0,1.0
1994-02-09,26.25,27.0,26.0,26.25,283200,13.1678574350523,13.5440819331966,13.0424492690042,13.1678574350523,564556.537513157,0.0,1.0
1994-02-10,26.25,26.75,26.25,26.75,250400,13.1678574350523,13.4186737671485,13.1678574350523,13.4186737671485,499170.045880277,0.0,1.0
1994-02-11,25.88,26.5,25.5,26.5,186300,12.9822533493011,13.2932656011004,12.7916329369079,13.2932656011004,371387.298512362,0.0,1.0
1994-02-14,25.75,26.5,25.5,26.25,302200,12.917041102956,13.2932656011004,12.7916329369079,13.1678574350523,602432.858885864,0.0,1.0
1994-02-15,26.75,26.75,25.25,25.5,927500,13.4186737671485,13.4186737671485,12.6662247708598,12.7916329369079,1848962.53016756,0.0,1.0
1994-02-16,26.13,26.75,26.0,26.63,554600,13.1076615153492,13.4186737671485,13.0424492690042,13.3584778474454,1105589.88596327,0.0,1.0
1994-02-17,26.0,26.75,26.0,26.25,720200,13.0424492690042,13.4186737671485,13.0424492690042,13.1678574350523,1435711.92908536,0.0,1.0
1994-02-18,26.25,26.25,25.75,26.0,225400,13.1678574350523,13.1678574350523,12.917041102956,13.0424492690042,449332.780916192,0.0,1.0
1994-02-22,26.5,26.5,25.75,26.13,161300,13.2932656011004,13.2932656011004,12.917041102956,13.1076615153492,321550.033548278,0.0,1.0
1994-02-23,26.25,27.0,26.25,26.75,318900,13.1678574350523,13.5440819331966,13.1678574350523,13.4186737671485,635724.15188187,0.0,1.0
1994-02-24,25.75,26.5,25.75,26.0,186300,12.917041102956,13.2932656011004,12.917041102956,13.0424492690042,371387.298512364,0.0,1.0
1994-02-25,25.5,26.25,25.5,26.0,214900,12.7916329369079,13.1678574350523,12.7916329369079,13.0424492690042,428401.129631277,0.0,1.0
1994-02-28,26.25,26.25,25.75,25.75,276500,13.1678574350523,13.1678574350523,12.917041102956,12.917041102956,551200.150502782,0.0,1.0
1994-03-01,26.25,26.5,25.75,26.13,253300,13.1678574350523,13.2932656011004,12.917041102956,13.1076615153492,504951.168616111,0.0,1.0
1994-03-02,26.25,26.5,25.5,26.0,369000,13.1678574350523,13.2932656011004,12.7916329369079,13.0424492690042,735598.030869897,0.0,1.0
1994-03-03,27.0,27.25,26.25,26.5,518900,13.5440819331966,13.6694900992447,13.1678574350523,13.2932656011004,1034422.27159456,0.0,1.0
1994-03-04,27.25,27.5,26.0,27.0,526500,13.6694900992447,13.7948982652929,13.0424492690042,13.5440819331966,1049572.80014364,0.0,1.0
1994-03-07,28.38,28.5,27.25,27.5,583500,14.2388431731032,14.299049698148,13.6718983955977,13.7973286561077,1162996.86699836,0.005,1.0
1994-03-08,27.5,28.5,27.5,28.38,171000,13.7973286561077,14.299049698148,13.7973286561077,14.2388431731032,340826.845341423,0.0,1.0
1994-03-09,28.0,28.0,27.5,27.63,185800,14.0481891771279,14.0481891771279,13.7973286561077,13.862552391573,370325.309148749,0.0,1.0
1994-03-10,27.88,28.5,27.75,28.0,581500,13.987982652083,14.299049698148,13.9227589166178,14.0481891771279,1159010.58810548,0.0,1.0
1994-03-11,28.5,28.5,27.75,28.0,368900,14.299049698148,14.299049698148,13.9227589166178,14.0481891771279,735269.141792109,0.0,1.0
1994-03-14,28.5,28.63,28.0,28.13,288500,14.299049698148,14.3642734336133,14.0481891771279,14.1134129125931,575020.730298248,0.0,1.0
1994-03-15,28.75,28.75,28.25,28.25,430500,14.4244799586581,14.4244799586581,14.1736194376379,14.1736194376379,858046.531692877,0.0,1.0
1994-03-16,28.88,29.0,28.5,28.5,310400,14.4897036941233,14.5499102191682,14.299049698148,14.299049698148,618670.484175307,0.0,1.0
1994-03-17,28.25,29.0,28.25,29.0,230700,14.1736194376379,14.5499102191682,14.1736194376379,14.5499102191682,459817.270293955,0.0,1.0
1994-03-18,29.0,29.13,28.5,28.75,353700,14.5499102191682,14.6151339546334,14.299049698148,14.4244799586581,704973.422206202,0.0,1.0
1994-03-21,28.75,29.0,28.25,29.0,187100,14.4244799586581,14.5499102191682,14.1736194376379,14.5499102191682,372916.390429123,0.0,1.0
1994-03-22,29.0,29.0,28.5,28.5,247100,14.5499102191682,14.5499102191682,14.299049698148,14.299049698148,492504.757215585,0.0,1.0
1994-03-23,28.25,29.0,28.25,28.88,171300,14.1736194376379,14.5499102191682,14.1736194376379,14.4897036941233,341424.787175355,0.0,1.0
1994-03-24,28.25,28.5,27.75,28.25,154500,14.1736194376379,14.299049698148,13.9227589166178,14.1736194376379,307940.044475145,0.0,1.0
1994-03-25,29.0,29.0,28.0,28.25,117600,14.5499102191682,14.5499102191682,14.0481891771279,14.1736194376379,234393.198901468,0.0,1.0
1994-03-28,28.0,29.0,28.0,28.88,241200,14.0481891771279,14.5499102191682,14.0481891771279,14.4897036941233,480745.234481584,0.0,1.0
1994-03-29,28.13,28.5,27.75,28.38,314100,14.1134129125931,14.299049698148,13.9227589166178,14.2388431731032,626045.100127139,0.0,1.0
1994-03-30,27.5,28.0,27.25,28.0,329900,13.7973286561077,14.0481891771279,13.6718983955977,14.0481891771279,657536.703380909,0.0,1.0
1994-03-31,26.75,27.75,26.25,27.5,334100,13.4210378745775,13.9227589166178,13.1701773535574,13.7973286561077,665907.889055961,0.0,1.0
1994-04-04,26.38,27.0,25.75,26.75,269700,13.2354010890226,13.5464681350876,12.9193168325372,13.4210378745775,537549.708705156,0.0,1.0
1994-04-05,28.0,28.25,26.75,26.75,270100,14.0481891771279,14.1736194376379,13.4210378745775,13.4210378745775,538346.96448373,0.0,1.0
1994-04-06,28.0,28.25,27.5,28.0,380300,14.0481891771279,14.1736194376379,13.7973286561077,14.0481891771279,757990.931481535,0.0,1.0
1994-04-07,27.75,28.25,27.5,28.0,209200,13.9227589166178,14.1736194376379,13.7973286561077,14.0481891771279,416964.772195471,0.0,1.0
1994-04-08,27.75,27.75,27.25,27.5,117300,13.9227589166178,13.9227589166178,13.6718983955977,13.7973286561077,233795.257067537,0.0,1.0
1994-04-11,27.25,27.75,27.25,27.75,129700,13.6718983955977,13.9227589166178,13.6718983955977,13.9227589166178,258510.186203405,0.0,1.0
1994-04-12,27.75,27.75,27.25,27.63,93900,13.9227589166178,13.9227589166178,13.6718983955977,13.862552391573,187155.794020816,0.0,1.0
1994-04-13,27.13,27.75,27.0,27.25,118100,13.6116918705528,13.9227589166178,13.5464681350876,13.6718983955977,235389.76862469,0.0,1.0
1994-04-14,27.0,27.0,26.0,26.75,316300,13.5464681350876,13.5464681350876,13.0447470930473,13.4210378745775,630430.006909308,0.0,1.0
1994-04-15,26.75,27.0,26.5,26.88,184800,13.4210378745775,13.5464681350876,13.2956076140675,13.4862616100428,368332.169702309,0.0,1.0
1994-04-18,27.0,27.0,26.0,26.5,374400,13.5464681350876,13.5464681350876,13.0447470930473,13.2956076140675,746231.408747534,0.0,1.0
1994-04-19,25.88,26.25,25.5,26.0,298200,12.9845405680025,13.1701773535574,12.7938865720272,13.0447470930473,594354.182928724,0.0,1.0
1994-04-20,25.5,26.25,25.25,26.25,187600,12.7938865720272,13.1701773535574,12.6684563115171,13.1701773535574,373912.960152343,0.0,1.0
1994-04-21,25.5,26.0,25.0,26.0,566500,12.7938865720272,13.0447470930473,12.543026051007,13.0447470930473,1129113.49640886,0.0,1.0
1994-04-22,25.38,25.75,25.0,25.38,440600,12.7336800469823,12.9193168325372,12.543026051007,12.7336800469823,878177.240101935,0.0,1.0
1994-04-25,26.88,27.0,25.0,25.5,412400,13.4862616100428,13.5464681350876,12.543026051007,12.7938865720272,821970.707712292,0.0,1.0
1994-04-26,27.0,27.25,26.5,26.75,171100,13.5464681350876,13.6718983955977,13.2956076140675,13.4210378745775,341026.159286066,0.0,1.0
1994-04-28,26.75,27.31,26.75,26.75,281700,13.4210378745775,13.7020016581201,13.4210378745775,13.4210378745775,561467.382062449,0.0,1.0
1994-04-29,27.75,27.75,26.25,27.38,380900,13.9227589166178,13.9227589166178,13.1701773535574,13.7371221310629,759186.815149402,0.0,1.0
1994-05-02,26.5,28.0,26.5,27.5,320500,13.2956076140675,14.0481891771279,13.2956076140675,13.7973286561077,638801.192584359,0.0,1.0
1994-05-03,26.25,27.0,26.0,27.0,221300,13.1701773535574,13.5464681350876,13.0447470930473,13.5464681350876,441081.759497407,0.0,1.0
1994-05-04,26.25,26.75,25.75,26.25,180500,13.1701773535574,13.4210378745775,12.9193168325372,13.1701773535574,359761.670082612,0.0,1.0
1994-05-05,25.75,26.25,25.0,26.25,556700,12.9193168325372,13.1701773535574,12.543026051007,13.1701773535574,1109580.72983374,0.0,1.0
1994-05-06,25.25,26.0,25.0,25.5,291000,12.6684563115171,13.0447470930473,12.543026051007,12.7938865720272,580003.57891435,0.0,1.0
1994-05-09,23.88,25.5,23.75,25.5,719800,11.9810984839219,12.7938865720272,11.9158747484567,12.7938865720272,1434661.77354828,0.0,1.0
1994-05-10,25.5,25.5,24.0,24.38,642000,12.7938865720272,12.7938865720272,12.0413050089668,12.2319590049421,1279595.52461516,0.0,1.0
1994-05-11,24.13,25.25,24.0,24.75,573200,12.106528744432,12.6684563115171,12.0413050089668,12.417595790497,1142467.53070002,0.0,1.0
1994-05-12,24.0,24.75,24.0,24.5,651800,12.0413050089668,12.417595790497,12.0413050089668,12.2921655299869,1299128.29119028,0.0,1.0
1994-05-13,23.0,24.5,23.0,24.5,881000,11.5395839669265,12.2921655299869,11.5395839669265,12.2921655299869,1755955.85231457,0.0,1.0
1994-05-16,22.75,23.0,22.0,23.0,1353000,11.4141537064164,11.5395839669265,11.0378629248862,11.5395839669265,2696717.67103476,0.0,1.0
1994-05-17,24.0,24.0,21.25,22.25,2640400,12.0413050089668,12.0413050089668,10.661572143356,11.1632931853963,5262685.39438296,0.0,1.0
1994-05-18,25.5,25.75,23.5,24.25,1394800,12.7938865720272,12.9193168325372,11.7904444879466,12.1667352694768,2780030.89989599,0.0,1.0
1994-05-19,25.0,25.75,24.75,25.75,576100,12.543026051007,12.9193168325372,12.417595790497,12.9193168325372,1148247.6350947,0.0,1.0
1994-05-20,25.0,25.25,24.25,24.75,188100,12.543026051007,12.6684563115171,12.1667352694768,12.417595790497,374909.529875565,0.0,1.0
1994-05-23,24.5,25.25,24.25,25.13,236500,12.2921655299869,12.6684563115171,12.1667352694768,12.6082497864723,471377.479083311,0.0,1.0
1994-05-24,24.5,24.5,24.25,24.5,280400,12.2921655299869,12.2921655299869,12.1667352694768,12.2921655299869,558876.300782074,0.0,1.0
1994-05-25,24.5,25.0,24.25,24.5,195300,12.2921655299869,12.543026051007,12.1667352694768,12.2921655299869,389260.13388994,0.0,1.0
1994-05-26,24.0,24.75,24.0,24.63,201100,12.0413050089668,12.417595790497,12.0413050089668,12.3573892654521,400820.342679296,0.0,1.0
1994-05-27,24.0,24.5,23.75,24.13,104000,12.0413050089668,12.2921655299869,11.9158747484567,12.106528744432,207286.50242987,0.0,1.0
1994-05-31,24.25,24.5,23.75,24.25,256300,12.1667352694768,12.2921655299869,11.9158747484567,12.1667352694768,510841.640122846,0.0,1.0
1994-06-01,24.0,24.75,24.0,24.5,352700,12.0413050089668,12.417595790497,12.0413050089668,12.2921655299869,702980.28275976,0.0,1.0
1994-06-02,24.0,24.5,23.5,24.5,202400,12.0413050089668,12.2921655299869,11.7904444879466,12.2921655299869,403411.42395967,0.0,1.0
1994-06-03,24.5,27.38,23.75,23.75,358300,12.2921655299869,13.7371221310629,11.9158747484567,11.9158747484567,714141.863659833,0.0,1.0
1994-06-06,24.75,25.0,24.25,24.75,308500,12.4201043957072,12.5455599956638,12.1691931957939,12.4201043957072,614759.32542395,0.005,1.0
1994-06-07,24.75,24.75,23.75,24.25,501200,12.4201043957072,12.4201043957072,11.9182819958806,12.1691931957939,998759.720915669,0.0,1.0
1994-06-08,24.25,24.75,23.75,24.38,253400,12.1691931957939,12.4201043957072,11.9182819958806,12.2344301077713,504959.523703174,0.0,1.0
1994-06-09,23.75,24.5,23.5,24.25,337400,11.9182819958806,12.2946487957505,11.792826395924,12.1691931957939,672349.421063344,0.0,1.0
1994-06-10,23.88,24.25,23.5,23.63,142400,11.9835189078581,12.1691931957939,11.792826395924,11.8580633079014,283765.730762951,0.0,1.0
1994-06-13,24.0,24.25,23.75,23.75,117700,12.0437375958372,12.1691931957939,11.9182819958806,11.9182819958806,234545.12999157,0.0,1.0
1994-06-14,24.0,24.25,23.5,24.0,334900,12.0437375958372,12.1691931957939,11.792826395924,12.0437375958372,667367.578880008,0.0,1.0
1994-06-15,23.5,24.0,23.25,24.0,325300,11.792826395924,12.0437375958372,11.6673707959673,12.0437375958372,648237.304895985,0.0,1.0
1994-06-16,24.0,24.0,23.25,23.5,197800,12.0437375958372,12.0437375958372,11.6673707959673,11.792826395924,394163.353545732,0.0,1.0
1994-06-17,24.0,24.5,23.5,23.75,275200,12.0437375958372,12.2946487957505,11.792826395924,11.9182819958806,548401.187541888,0.0,1.0
1994-06-20,24.0,24.5,23.5,24.0,407400,12.0437375958372,12.2946487957505,11.792826395924,12.0437375958372,811841.002196821,0.0,1.0
1994-06-21,23.75,24.0,23.25,24.0,231100,11.9182819958806,12.0437375958372,11.6673707959673,12.0437375958372,460521.491427797,0.0,1.0
1994-06-22,23.75,23.75,23.0,23.5,220300,11.9182819958806,11.9182819958806,11.5419151960107,11.792826395924,438999.933195776,0.0,1.0
1994-06-23,22.75,23.5,22.5,23.0,289900,11.4164595960541,11.792826395924,11.2910039960974,11.5419151960107,577694.419579913,0.0,1.0
1994-06-24,22.0,23.0,22.0,22.5,320700,11.0400927961841,11.5419151960107,11.0400927961841,11.2910039960974,639070.715278646,0.0,1.0
1994-06-27,23.0,23.0,22.0,22.38,168500,11.5419151960107,11.5419151960107,11.0400927961841,11.2307853081182,335776.163157005,0.0,1.0
1994-06-28,23.25,23.25,22.5,23.0,166300,11.6673707959673,11.6673707959673,11.2910039960974,11.5419151960107,331392.142035668,0.0,1.0
1994-06-29,23.25,23.5,22.5,22.75,338900,11.6673707959673,11.792826395924,11.2910039960974,11.4164595960541,675338.526373349,0.0,1.0
1994-06-30,23.88,24.0,22.75,23.25,503400,11.9835189078581,12.0437375958372,11.4164595960541,11.6673707959673,1003143.74203701,0.0,1.0
1994-07-01,23.75,24.0,23.5,23.88,529500,11.9182819958806,12.0437375958372,11.792826395924,11.9835189078581,1055154.17443106,0.0,1.0
1994-07-05,22.88,24.0,22.5,24.0,540300,11.4816965080315,12.0437375958372,11.2910039960974,12.0437375958372,1076675.73266308,0.0,1.0
1994-07-06,22.88,23.0,22.13,22.88,842700,11.4816965080315,11.5419151960107,11.1053297081616,11.4816965080315,1679279.36315969,0.0,1.0
1994-07-07,23.0,23.5,22.5,23.25,578100,11.5419151960107,11.792826395924,11.2910039960974,11.6673707959673,1152001.18647516,0.0,1.0
1994-07-08,23.25,23.25,22.5,22.75,551000,11.6673707959673,11.6673707959673,11.2910039960974,11.4164595960541,1097998.01720778,0.0,1.0
1994-07-11,23.75,23.75,23.0,23.0,486000,11.9182819958806,11.9182819958806,11.5419151960107,11.5419151960107,968470.120440976,0.0,1.0
1994-07-12,23.75,23.75,23.25,23.5,130500,11.9182819958806,11.9182819958806,11.6673707959673,11.792826395924,260052.161970262,0.0,1.0
1994-07-13,23.5,24.38,23.5,24.0,654200,11.792826395924,12.2344301077713,11.792826395924,12.0437375958372,1303648.46253598,0.0,1.0
1994-07-14,23.88,24.0,23.5,23.75,214600,11.9835189078581,12.0437375958372,11.792826395924,11.9182819958806,427641.333017763,0.0,1.0
1994-07-15,24.0,24.0,23.75,23.75,83000,12.0437375958372,12.0437375958372,11.9182819958806,11.9182819958806,165397.160486834,0.0,1.0
1994-07-18,24.0,24.0,23.5,24.0,182100,12.0437375958372,12.0437375958372,11.792826395924,12.0437375958372,362877.384634367,0.0,1.0
1994-07-19,23.5,24.0,23.5,23.88,252800,11.792826395924,12.0437375958372,11.792826395924,11.9835189078581,503763.881579173,0.0,1.0
1994-07-20,23.0,24.0,23.0,24.0,193800,11.5419151960107,12.0437375958372,11.5419151960107,12.0437375958372,386192.406052389,0.0,1.0
1994-07-21,23.38,23.5,23.0,23.0,60100,11.7326077079448,11.792826395924,11.5419151960107,11.5419151960107,119763.486087454,0.0,1.0
1994-07-22,23.25,23.5,22.38,23.25,383800,11.6673707959673,11.792826395924,11.2307853081182,11.6673707959673,764812.411986106,0.0,1.0
1994-07-25,23.13,23.75,22.75,22.88,246600,11.6071521079881,11.9182819958806,11.4164595960541,11.4816965080315,491408.912964497,0.0,1.0
1994-07-26,23.25,23.25,22.75,23.25,73200,11.6673707959673,11.6673707959673,11.4164595960541,11.6673707959673,145868.339128147,0.0,1.0
1994-07-27,23.0,23.25,22.5,22.75,175300,11.5419151960107,11.6673707959673,11.2910039960974,11.4164595960541,349326.773895685,0.0,1.0
1994-07-28,23.13,23.25,22.5,23.0,147200,11.6071521079881,11.6673707959673,11.2910039960974,11.5419151960107,293330.867754963,0.0,1.0
1994-07-29,23.25,23.25,22.75,23.13,1007700,11.6673707959673,11.6673707959673,11.4164595960541,11.6071521079881,2008080.94726003,0.0,1.0
1994-08-01,22.5,23.25,22.0,23.25,274400,11.2910039960974,11.6673707959673,11.0400927961841,11.6673707959673,546806.998043218,0.0,1.0
1994-08-02,22.75,23.25,22.75,22.75,449600,11.4164595960541,11.6673707959673,11.4164595960541,11.4164595960541,895934.498251565,0.0,1.0
1994-08-03,23.13,23.25,22.75,23.0,77300,11.6071521079881,11.6673707959673,11.4164595960541,11.5419151960107,154038.560308822,0.0,1.0
1994-08-04,22.75,23.25,22.75,23.25,171400,11.4164595960541,11.6673707959673,11.4164595960541,11.6673707959673,341555.100089676,0.0,1.0
1994-08-05,22.88,23.25,22.5,22.88,139800,11.4816965080315,11.6673707959673,11.2910039960974,11.4816965080315,278584.614892281,0.0,1.0
1994-08-08,23.25,23.25,22.75,22.88,115400,11.6673707959673,11.6673707959673,11.4164595960541,11.4816965080315,229961.835182899,0.0,1.0
1994-08-09,23.25,23.25,22.75,23.25,270700,11.6673707959673,11.6673707959673,11.4164595960541,11.6673707959673,539433.871611878,0.0,1.0
1994-08-10,24.0,24.25,22.75,22.75,320800,12.0437375958372,12.1691931957939,11.4164595960541,11.4164595960541,639269.98896598,0.0,1.0
1994-08-11,23.0,24.0,23.0,23.88,146000,11.5419151960107,12.0437375958372,11.5419151960107,11.9835189078581,290939.583506959,0.0,1.0
1994-08-12,23.5,23.5,22.75,23.0,145400,11.792826395924,11.792826395924,11.4164595960541,11.5419151960107,289743.941382958,0.0,1.0
1994-08-15,23.5,24.25,23.0,23.38,341300,11.792826395924,12.1691931957939,11.5419151960107,11.7326077079448,680121.09486935,0.0,1.0
1994-08-16,23.13,23.5,22.75,23.5,271800,11.6071521079881,11.792826395924,11.4164595960541,11.792826395924,541625.882172548,0.0,1.0
1994-08-17,23.25,23.75,22.75,23.25,527300,11.6673707959673,11.9182819958806,11.4164595960541,11.6673707959673,1050770.15330973,0.0,1.0
1994-08-18,22.31,23.0,22.25,23.0,246800,11.1956577401304,11.5419151960107,11.1655483961408,11.5419151960107,491807.460339161,0.0,1.0
1994-08-19,24.25,24.5,22.5,23.75,746000,12.1691931957939,12.2946487957505,11.2910039960974,11.9182819958806,1486581.70750816,0.0,1.0
1994-08-22,24.25,24.75,24.0,24.25,354700,12.1691931957939,12.4201043957072,12.0437375958372,12.1691931957939,706823.768972044,0.0,1.0
1994-08-23,25.13,26.0,24.5,24.63,1015100,12.6107969076413,13.0473823954904,12.2946487957505,12.359885707728,2022827.2001227,0.0,1.0
1994-08-24,25.25,25.25,23.88,25.0,254600,12.6710155956204,12.6710155956204,11.9835189078581,12.5455599956638,507350.807951179,0.0,1.0
1994-08-25,25.0,25.25,24.5,24.75,234100,12.5455599956638,12.6710155956204,12.2946487957505,12.4201043957072,466499.702047803,0.0,1.0
1994-08-26,26.75,27.25,25.0,25.0,1993900,13.4237491953603,13.6746603952735,12.5455599956638,12.5455599956638,3973318.05174332,0.0,1.0
1994-08-29,26.25,27.0,26.0,27.0,542000,13.172837995447,13.5492047953169,13.0473823954904,13.5492047953169,1080063.38534775,0.0,1.0
1994-08-30,26.25,26.5,25.5,26.5,324100,13.172837995447,13.2982935954036,12.7964711955771,13.2982935954036,645846.020647983,0.0,1.0
1994-08-31,25.5,26.25,25.25,26.0,268200,12.7964711955771,13.172837995447,12.6710155956204,13.0473823954904,534452.029428537,0.0,1.0
1994-09-01,25.0,25.75,24.25,25.25,317100,12.5455599956638,12.9219267955337,12.1691931957939,12.6710155956204,631896.862534636,0.0,1.0
1994-09-02,24.75,25.5,24.75,25.25,123900,12.4201043957072,12.7964711955771,12.4201043957072,12.6710155956204,246900.098606248,0.0,1.0
1994-09-06,24.69,25.0,24.25,25.0,253800,12.3925041637167,12.5481006112968,12.1716575929579,12.5481006112968,505654.217841363,0.005,1.0
1994-09-07,25.0,25.5,24.0,24.5,339500,12.5481006112968,12.7990626235227,12.0461765868449,12.2971385990708,676397.190532476,0.0,1.0
1994-09-08,25.0,25.25,24.5,25.25,261700,12.5481006112968,12.6735816174098,12.2971385990708,12.6735816174098,521393.651730041,0.0,1.0
1994-09-09,24.13,24.5,24.0,24.5,180900,12.1114267100237,12.2971385990708,12.0461765868449,12.2971385990708,360413.112716715,0.0,1.0
1994-09-12,24.0,24.5,24.0,24.0,261100,12.0461765868449,12.2971385990708,12.0461765868449,12.0461765868449,520198.251687864,0.0,1.0
1994-09-13,23.5,24.5,23.0,24.0,577200,11.795214574619,12.2971385990708,11.544252562393,12.0461765868449,1149974.84057539,0.0,1.0
1994-09-14,23.25,23.75,22.75,23.5,576000,11.669733568506,11.9206955807319,11.4187715562801,11.795214574619,1147584.04049104,0.0,1.0
1994-09-15,24.0,24.0,22.75,23.0,847800,12.0461765868449,12.0461765868449,11.4187715562801,11.544252562393,1689100.25959775,0.0,1.0
1994-09-16,23.94,24.25,23.75,24.0,395500,12.0160611453778,12.1716575929579,11.9206955807319,12.0461765868449,787967.861135772,0.0,1.0
1994-09-19,23.63,24.0,23.5,23.88,137900,11.8604646977977,12.0461765868449,11.795214574619,11.9859457039107,274742.776360615,0.0,1.0
1994-09-20,23.25,23.5,22.75,23.5,282300,11.669733568506,11.795214574619,11.4187715562801,11.795214574619,562435.719844826,0.0,1.0
1994-09-21,22.75,23.25,22.75,23.13,223100,11.4187715562801,11.669733568506,11.4187715562801,11.6095026855718,444489.582349912,0.0,1.0
1994-09-22,23.0,23.25,22.5,22.75,294400,11.544252562393,11.669733568506,11.2932905501671,11.4187715562801,586542.954028754,0.0,1.0
1994-09-23,22.75,23.0,22.25,23.0,289100,11.4187715562801,11.544252562393,11.1678095440541,11.544252562393,575983.58698951,0.0,1.0
1994-09-26,23.25,23.25,22.5,22.75,133600,11.669733568506,11.669733568506,11.2932905501671,11.4187715562801,266175.742725004,0.0,1.0
1994-09-27,22.88,23.75,22.75,23.13,165300,11.4840216794588,11.9206955807319,11.4187715562801,11.6095026855718,329332.711620084,0.0,1.0
1994-09-28,23.25,23.5,22.75,22.75,119700,11.669733568506,11.795214574619,11.4187715562801,11.4187715562801,238482.308414544,0.0,1.0
1994-09-29,22.56,23.25,22.5,23.0,208900,11.3234059916342,11.669733568506,11.2932905501671,11.544252562393,416198.448018364,0.0,1.0
1994-09-30,23.0,23.0,22.5,22.5,316200,11.544252562393,11.544252562393,11.2932905501671,11.2932905501671,629975.822227894,0.0,1.0
1994-10-03,23.0,23.0,22.5,23.0,73700,11.544252562393,11.544252562393,11.2932905501671,11.544252562393,146834.971847551,0.0,1.0
1994-10-04,22.0,22.5,21.75,22.5,1065700,11.0423285379412,11.2932905501671,10.9168475318282,11.2932905501671,2123229.70824877,0.0,1.0
1994-10-05,21.5,22.25,21.0,22.0,522100,10.7913665257152,11.1678095440541,10.5404045134893,11.0423285379412,1040197.27003537,0.0,1.0
1994-10-06,21.25,21.75,20.0,21.5,988800,10.6658855196023,10.9168475318282,10.0384804890374,10.7913665257152,1970019.26950961,0.0,1.0
1994-10-07,21.75,21.75,21.0,21.25,456400,10.9168475318282,10.9168475318282,10.5404045134893,10.6658855196023,909300.965416856,0.0,1.0
1994-10-10,22.0,22.0,21.5,21.75,193400,11.0423285379412,11.0423285379412,10.7913665257152,10.9168475318282,385317.280262093,0.0,1.0
1994-10-11,22.25,22.25,21.5,22.0,279300,11.1678095440541,11.1678095440541,10.7913665257152,11.0423285379412,556458.719633936,0.0,1.0
1994-10-12,22.5,23.0,22.0,22.25,302500,11.2932905501671,11.544252562393,11.0423285379412,11.1678095440541,602680.854598157,0.0,1.0
1994-10-13,22.75,23.25,22.5,23.0,143000,11.4187715562801,11.669733568506,11.2932905501671,11.544252562393,284903.676719128,0.0,1.0
1994-10-14,22.5,22.5,22.25,22.5,148900,11.2932905501671,11.2932905501671,11.1678095440541,11.2932905501671,296658.443800547,0.0,1.0
1994-10-17,22.25,22.5,22.25,22.38,88100,11.1678095440541,11.2932905501671,11.1678095440541,11.2330596672329,175524.572859827,0.0,1.0
1994-10-18,22.25,22.75,22.0,22.5,118900,11.1678095440541,11.4187715562801,11.0423285379412,11.2932905501671,236888.44169164,0.0,1.0
1994-10-19,22.25,22.5,22.0,22.25,131900,11.1678095440541,11.2932905501671,11.0423285379412,11.1678095440541,262788.775938834,0.0,1.0
1994-10-20,22.25,22.75,21.75,22.75,115400,11.1678095440541,11.4187715562801,10.9168475318282,11.4187715562801,229915.274778934,0.0,1.0
1994-10-21,21.75,22.25,21.25,22.25,474300,10.9168475318282,11.1678095440541,10.6658855196023,11.1678095440541,944963.733341838,0.0,1.0
1994-10-24,22.25,22.5,21.75,22.25,231500,11.1678095440541,11.2932905501671,10.9168475318282,11.1678095440541,461225.182940409,0.0,1.0
1994-10-25,21.25,22.0,21.0,22.0,520500,10.6658855196023,11.0423285379412,10.5404045134893,11.0423285379412,1037009.53658955,0.0,1.0
1994-10-26,21.88,22.0,21.0,21.25,211800,10.9820976550069,11.0423285379412,10.5404045134893,10.6658855196023,421976.214888893,0.0,1.0
1994-10-27,22.0,22.0,21.5,21.75,143100,11.0423285379412,11.0423285379412,10.7913665257152,10.9168475318282,285102.910059491,0.0,1.0
1994-10-28,22.5,22.5,21.75,22.0,311500,11.2932905501671,11.2932905501671,10.9168475318282,11.0423285379412,620611.85523083,0.0,1.0
1994-10-31,22.0,22.5,21.75,22.5,269400,11.0423285379412,11.2932905501671,10.9168475318282,11.2932905501671,536734.618937993,0.0,1.0
1994-11-01,22.0,22.25,21.75,22.25,104000,11.0423285379412,11.1678095440541,10.9168475318282,11.1678095440541,207202.673977548,0.0,1.0
1994-11-02,22.0,22.25,21.75,22.25,242200,11.0423285379412,11.1678095440541,10.9168475318282,11.1678095440541,482543.15035925,0.0,1.0
1994-11-03,21.88,22.25,21.5,22.25,200800,10.9820976550069,11.1678095440541,10.7913665257152,11.1678095440541,400060.54744896,0.0,1.0
1994-11-04,21.25,22.0,21.25,22.0,159300,10.6658855196023,11.0423285379412,10.6658855196023,11.0423285379412,317378.711198301,0.0,1.0
1994-11-07,21.0,21.75,21.0,21.75,257100,10.5404045134893,10.9168475318282,10.5404045134893,10.9168475318282,512228.918073342,0.0,1.0
1994-11-08,21.75,21.75,21.0,21.25,165100,10.9168475318282,10.9168475318282,10.5404045134893,10.6658855196023,328934.244939358,0.0,1.0
1994-11-09,21.75,21.75,21.25,21.75,103200,10.9168475318282,10.9168475318282,10.6658855196023,10.9168475318282,205608.807254644,0.0,1.0
1994-11-10,21.5,21.75,21.25,21.25,442100,10.7913665257152,10.9168475318282,10.6658855196023,10.6658855196023,880810.597744945,0.0,1.0
1994-11-11,21.38,21.75,21.25,21.5,112200,10.731135642781,10.9168475318282,10.6658855196023,10.7913665257152,223539.807887317,0.0,1.0
1994-11-14,21.25,21.38,20.75,20.75,423900,10.6658855196023,10.731135642781,10.4149235073763,10.4149235073763,844550.129798869,0.0,1.0
1994-11-15,21.38,21.5,20.25,21.0,611600,10.731135642781,10.7913665257152,10.1639614951504,10.5404045134893,1218511.10966027,0.0,1.0
1994-11-16,20.0,21.25,20.0,20.75,1274600,10.0384804890374,10.6658855196023,10.0384804890374,10.4149235073763,2539428.15626715,0.0,1.0
1994-11-17,19.5,20.0,19.0,20.0,1077200,9.78751847681149,10.0384804890374,9.53655646458555,10.0384804890374,2146141.54239053,0.0,1.0
1994-11-18,19.5,20.0,19.25,19.75,411000,9.78751847681149,10.0384804890374,9.66203747069852,9.91299948292446,818849.028892041,0.0,1.0
1994-11-21,18.5,19.75,18.25,19.75,782200,9.28559445235962,9.91299948292446,9.16011344624665,9.91299948292446,1558403.1883196,0.0,1.0
1994-11-22,18.0,18.5,17.5,18.5,1626700,9.03463244013368,9.28559445235962,8.78367042790775,9.28559445235962,3240928.74768536,0.0,1.0
1994-11-23,18.5,18.75,17.5,17.75,587300,9.28559445235962,9.41107545847259,8.78367042790775,8.90915143402072,1170097.40795206,0.0,1.0
1994-11-25,19.25,19.25,18.5,18.75,235500,9.66203747069852,9.66203747069852,9.28559445235962,9.41107545847259,469194.516554929,0.0,1.0
1994-11-28,19.0,19.5,18.75,19.25,314000,9.53655646458555,9.78751847681149,9.41107545847259,9.66203747069852,625592.688739905,0.0,1.0
1994-11-29,19.0,19.25,19.0,19.25,305200,9.53655646458555,9.66203747069852,9.53655646458555,9.66203747069852,608060.154787959,0.0,1.0
1994-11-30,19.0,19.5,18.5,19.5,351300,9.53655646458555,9.78751847681149,9.28559445235962,9.78751847681149,699906.724695314,0.0,1.0
1994-12-01,19.0,19.25,18.5,19.25,382900,9.53655646458555,9.66203747069852,9.28559445235962,9.66203747069852,762864.460250031,0.0,1.0
1994-12-02,19.0,19.25,18.75,18.75,285300,9.53655646458555,9.66203747069852,9.41107545847259,9.41107545847259,568412.720055717,0.0,1.0
1994-12-05,19.0,19.25,18.75,19.0,174600,9.53655646458555,9.66203747069852,9.41107545847259,9.53655646458555,347861.412273845,0.0,1.0
1994-12-06,18.0,19.0,17.75,18.75,426300,9.03463244013368,9.53655646458555,8.90915143402072,9.41107545847259,849331.729967585,0.0,1.0
1994-12-07,18.25,18.5,17.5,17.75,316800,9.16011344624665,9.28559445235962,8.78367042790775,8.90915143402072,631171.22227007,0.0,1.0
1994-12-08,17.75,18.5,17.5,18.5,317500,8.90915143402072,9.28559445235962,8.78367042790775,9.28559445235962,632565.855652611,0.0,1.0
1994-12-09,18.25,18.25,17.5,17.75,241500,9.16011344624665,9.16011344624665,8.78367042790775,8.90915143402072,481148.51697671,0.0,1.0
1994-12-12,18.5,18.5,17.5,18.25,502000,9.28810407248188,9.28810407248188,8.78604439288826,9.16258915258347,999881.130479023,0.005,1.0
1994-12-13,18.5,18.88,18.25,18.5,366800,9.28810407248188,9.47888675072745,9.16258915258347,9.28810407248188,730590.435577103,0.0,1.0
1994-12-14,18.63,18.75,18.25,18.5,400000,9.35337183082905,9.41361899238028,9.16258915258347,9.28810407248188,796718.032254202,0.0,1.0
1994-12-15,19.25,19.75,18.5,18.5,567000,9.66464883217709,9.9156786719739,9.28810407248188,9.28810407248188,1129347.81072033,0.0,1.0
1994-12-16,19.0,19.5,19.0,19.5,184100,9.53913391227869,9.79016375207549,9.53913391227869,9.79016375207549,366689.474344996,0.0,1.0
1994-12-19,17.94,19.25,17.5,19.25,473300,9.00695065190945,9.66464883217709,8.78604439288826,9.66464883217709,942716.611664785,0.0,1.0
1994-12-20,18.38,18.75,18.0,18.25,475600,9.22785691093064,9.41361899238028,9.03707423268507,9.16258915258347,947297.740350246,0.0,1.0
1994-12-21,18.13,18.5,17.5,18.5,507400,9.10234199103224,9.28810407248188,8.78604439288826,9.28810407248188,1010636.82391446,0.0,1.0
1994-12-22,18.13,18.25,17.75,18.0,576900,9.10234199103224,9.16258915258347,8.91155931278667,9.03707423268507,1149066.58201862,0.0,1.0
1994-12-23,18.19,18.25,18.0,18.0,147400,9.13246557180786,9.16258915258347,9.03707423268507,9.03707423268507,293590.594885673,0.0,1.0
1994-12-27,17.75,18.25,17.75,18.25,240000,8.91155931278667,9.16258915258347,8.91155931278667,9.16258915258347,478030.819352521,0.0,1.0
1994-12-28,17.5,18.25,17.5,17.75,343300,8.78604439288826,9.16258915258347,8.78604439288826,8.91155931278667,683783.251182169,0.0,1.0
1994-12-29,18.0,18.0,17.5,17.75,468800,9.03707423268507,9.03707423268507,8.78604439288826,8.91155931278667,933753.533801925,0.0,1.0
1994-12-30,18.25,18.75,17.75,17.75,476000,9.16258915258347,9.41361899238028,8.91155931278667,8.91155931278667,948094.458382501,0.0,1.0
1995-01-03,18.0,18.5,17.75,18.5,245500,9.03707423268507,9.28810407248188,8.91155931278667,9.28810407248188,488985.692296016,0.0,1.0
1995-01-04,18.0,18.5,18.0,18.0,281200,9.03707423268507,9.28810407248188,9.03707423268507,9.03707423268507,560092.776674704,0.0,1.0
1995-01-05,18.0,18.5,17.75,18.25,417300,9.03707423268507,9.28810407248188,8.91155931278667,9.16258915258347,831176.087149196,0.0,1.0
1995-01-06,18.75,19.25,18.25,18.25,472300,9.41361899238028,9.66464883217709,9.16258915258347,9.16258915258347,940724.816584149,0.0,1.0
1995-01-09,19.5,19.5,18.5,18.75,569100,9.79016375207549,9.79016375207549,9.28810407248188,9.41361899238028,1133530.58038967,0.0,1.0
1995-01-10,19.5,20.25,19.0,19.5,631700,9.79016375207549,10.1667085117707,9.53913391227869,9.79016375207549,1258216.95243745,0.0,1.0
1995-01-11,19.5,20.0,19.0,19.75,376500,9.79016375207549,10.0411935918723,9.53913391227869,9.9156786719739,749910.847859268,0.0,1.0
1995-01-12,19.25,19.5,18.75,19.25,350100,9.66464883217709,9.79016375207549,9.41361899238028,9.66464883217709,697327.45773049,0.0,1.0
1995-01-13,19.25,19.5,19.0,19.5,323200,9.66464883217709,9.79016375207549,9.53913391227869,9.79016375207549,643748.170061395,0.0,1.0
1995-01-16,20.0,20.25,19.0,19.25,507600,10.0411935918723,10.1667085117707,9.53913391227869,9.66464883217709,1011035.18293058,0.0,1.0
1995-01-17,21.25,21.25,19.75,20.25,657000,10.6687681913643,10.6687681913643,9.9156786719739,10.1667085117707,1308609.36797753,0.0,1.0
1995-01-18,20.25,21.25,20.25,21.0,302500,10.1667085117707,10.6687681913643,10.1667085117707,10.5432532714659,602518.01189224,0.0,1.0
1995-01-19,20.25,20.5,19.75,20.0,269300,10.1667085117707,10.2922234316691,9.9156786719739,10.0411935918723,536390.415215142,0.0,1.0
1995-01-20,20.0,20.25,19.75,20.25,156100,10.0411935918723,10.1667085117707,9.9156786719739,10.1667085117707,310919.212087202,0.0,1.0
1995-01-23,20.75,21.0,19.5,19.75,255800,10.4177383515675,10.5432532714659,9.79016375207549,9.9156786719739,509501.181626563,0.0,1.0
1995-01-24,21.0,21.25,20.75,21.0,384600,10.5432532714659,10.6687681913643,10.4177383515675,10.5432532714659,766044.388012416,0.0,1.0
1995-01-25,21.0,21.25,20.5,21.0,200500,10.5432532714659,10.6687681913643,10.2922234316691,10.5432532714659,399354.913667419,0.0,1.0
1995-01-26,20.75,21.0,20.25,20.5,152200,10.4177383515675,10.5432532714659,10.1667085117707,10.2922234316691,303151.211272724,0.0,1.0
1995-01-27,21.0,21.25,20.5,21.0,683900,10.5432532714659,10.6687681913643,10.2922234316691,10.5432532714659,1362188.65564662,0.0,1.0
1995-01-30,21.0,21.5,20.75,21.13,444200,10.5432532714659,10.7942831112627,10.4177383515675,10.6085210298131,884755.374818292,0.0,1.0
1995-01-31,22.25,22.25,21.75,21.75,797000,11.1708278709579,11.1708278709579,10.9197980311611,10.9197980311611,1587460.6792665,0.0,1.0
1995-02-01,21.75,22.5,21.75,22.25,410200,10.9197980311611,11.2963427908563,10.9197980311611,11.1708278709579,817034.342076686,0.0,1.0
1995-02-02,22.25,22.75,21.63,22.0,504100,11.1708278709579,11.4218577107547,10.8595508696099,11.0453129510595,1004063.90014836,0.0,1.0
1995-02-03,22.75,23.0,22.5,22.5,440400,11.4218577107547,11.5473726306531,11.2963427908563,11.2963427908563,877186.553511879,0.0,1.0
1995-02-06,23.25,23.25,22.5,22.88,331400,11.6728875505516,11.6728875505516,11.2963427908563,11.4871254691019,660080.889722603,0.0,1.0
1995-02-07,22.75,23.5,22.75,23.25,209400,11.4218577107547,11.79840247045,11.4218577107547,11.6728875505516,417081.889885076,0.0,1.0
1995-02-08,22.25,23.0,22.0,22.75,250000,11.1708278709579,11.5473726306531,11.0453129510595,11.4218577107547,497948.770158878,0.0,1.0
1995-02-09,22.25,22.75,22.0,22.5,389700,11.1708278709579,11.4218577107547,11.0453129510595,11.2963427908563,776202.542923658,0.0,1.0
1995-02-10,22.5,22.75,22.0,22.5,1055100,11.2963427908563,11.4218577107547,11.0453129510595,11.2963427908563,2101542.98957853,0.0,1.0
1995-02-13,22.5,23.0,22.25,22.5,282900,11.2963427908563,11.5473726306531,11.1708278709579,11.2963427908563,563478.828311786,0.0,1.0
1995-02-14,21.75,23.0,21.75,22.63,662100,10.9197980311611,11.5473726306531,10.9197980311611,11.3616105492035,1318767.52288877,0.0,1.0
1995-02-15,23.0,23.5,21.75,22.0,1521000,11.5473726306531,11.79840247045,10.9197980311611,11.0453129510595,3029520.31764661,0.0,1.0
1995-02-16,23.25,23.25,22.5,23.0,561400,11.6728875505516,11.6728875505516,11.2963427908563,11.5473726306531,1118193.75826877,0.0,1.0
1995-02-17,23.0,23.5,22.75,23.25,410800,11.5473726306531,11.79840247045,11.4218577107547,11.6728875505516,818229.419125068,0.0,1.0
1995-02-21,23.13,23.38,22.75,23.25,362500,11.6126403890003,11.7381553088987,11.4218577107547,11.6728875505516,722025.716730371,0.0,1.0
1995-02-22,23.0,23.25,22.88,23.0,191100,11.5473726306531,11.6728875505516,11.4871254691019,11.5473726306531,380632.039909446,0.0,1.0
1995-02-23,23.25,23.75,22.75,22.75,731800,11.6728875505516,11.9239173903484,11.4218577107547,11.4218577107547,1457595.64000906,0.0,1.0
1995-02-24,23.0,23.5,23.0,23.25,390000,11.5473726306531,11.79840247045,11.5473726306531,11.6728875505516,776800.08144785,0.0,1.0
1995-02-27,22.5,23.25,22.38,23.25,307700,11.2963427908563,11.6728875505516,11.2360956293051,11.6728875505516,612875.346311547,0.0,1.0
1995-02-28,22.69,22.75,22.25,22.25,312800,11.3917341299791,11.4218577107547,11.1708278709579,11.1708278709579,623033.501222787,0.0,1.0
1995-03-01,22.5,23.0,22.5,22.75,199400,11.2963427908563,11.5473726306531,11.2963427908563,11.4218577107547,397163.939078721,0.0,1.0
1995-03-02,22.63,22.75,22.0,22.75,304300,11.3616105492035,11.4218577107547,11.0453129510595,11.4218577107547,606103.243037384,0.0,1.0
1995-03-03,22.75,23.0,22.25,22.75,262000,11.4218577107547,11.5473726306531,11.1708278709579,11.4218577107547,521850.311126504,0.0,1.0
1995-03-06,22.5,23.0,22.25,22.5,183900,11.2963427908563,11.5473726306531,11.1708278709579,11.2963427908563,366291.11532887,0.0,1.0
1995-03-07,22.5,23.0,22.25,22.5,402800,11.2963427908563,11.5473726306531,11.1708278709579,11.2963427908563,802295.058479984,0.0,1.0
1995-03-08,22.75,23.0,22.5,23.0,300600,11.4218577107547,11.5473726306531,11.2963427908563,11.5473726306531,598733.601239035,0.0,1.0
1995-03-09,22.25,22.75,21.75,22.75,330800,11.1708278709579,11.4218577107547,10.9197980311611,11.4218577107547,658885.812674227,0.0,1.0
1995-03-10,21.63,22.25,21.25,22.25,641600,10.8595508696099,11.1708278709579,10.6687681913643,11.1708278709579,1277935.72373574,0.0,1.0
1995-03-13,21.0,21.5,20.5,21.5,575100,10.5457635698639,10.7968531786702,10.2946739610576,10.7968531786702,1145208.68213963,0.005,1.0
1995-03-14,21.0,21.75,20.75,21.25,808400,10.5457635698639,10.9223979830733,10.4202187654607,10.671308374267,1609783.861314,0.0,1.0
1995-03-15,20.75,21.25,20.75,21.25,400200,10.4202187654607,10.671308374267,10.4202187654607,10.671308374267,796926.646830611,0.0,1.0
1995-03-16,22.0,22.25,20.75,21.25,528900,11.0479427874764,11.1734875918796,10.4202187654607,10.671308374267,1053209.6539448,0.0,1.0
1995-03-17,21.63,22.25,21.5,22.25,343000,10.8621364769598,11.1734875918796,10.7968531786702,11.1734875918796,683023.088113189,0.0,1.0
1995-03-20,21.38,22.0,21.25,22.0,289600,10.7365916725567,11.0479427874764,10.671308374267,11.0479427874764,576686.549030842,0.0,1.0
1995-03-21,21.5,21.75,21.25,21.75,253000,10.7968531786702,10.9223979830733,10.671308374267,10.9223979830733,503804.202019348,0.0,1.0
1995-03-22,21.25,21.75,20.75,21.75,1161700,10.671308374267,10.9223979830733,10.4202187654607,10.9223979830733,2313317.55528016,0.0,1.0
1995-03-23,21.0,21.25,20.5,21.25,591900,10.5457635698639,10.671308374267,10.2946739610576,10.671308374267,1178662.87421048,0.0,1.0
1995-03-24,21.13,21.25,20.5,21.0,574100,10.6110468681535,10.671308374267,10.2946739610576,10.5457635698639,1143217.36118304,0.0,1.0
1995-03-27,21.25,21.75,21.0,21.25,484900,10.671308374267,10.9223979830733,10.5457635698639,10.671308374267,965591.531854479,0.0,1.0
1995-03-28,21.75,22.25,21.25,21.5,576700,10.9223979830733,11.1734875918796,10.671308374267,10.7968531786702,1148394.79567019,0.0,1.0
1995-03-29,22.5,23.0,21.63,21.75,662300,11.2990323962827,11.550122005089,10.8621364769598,10.9223979830733,1318851.869555,0.0,1.0
1995-03-30,23.0,23.25,22.63,23.0,429700,11.550122005089,11.6756668094922,11.3643156945724,11.550122005089,855670.615050256,0.0,1.0
1995-03-31,22.38,23.0,22.25,22.75,345200,11.2387708901692,11.550122005089,11.1734875918796,11.4245772006859,687403.994217707,0.0,1.0
1995-04-03,22.13,22.5,22.0,22.5,135500,11.1132260857661,11.2990323962827,11.0479427874764,11.2990323962827,269823.989619058,0.0,1.0
1995-04-04,22.0,22.25,21.88,22.13,303300,11.0479427874764,11.1734875918796,10.9876812813629,11.1132260857661,603967.646136243,0.0,1.0
1995-04-05,22.13,22.25,22.0,22.0,106300,11.1132260857661,11.1734875918796,11.0479427874764,11.0479427874764,211677.41768639,0.0,1.0
1995-04-06,21.75,22.25,21.75,22.13,149900,10.9223979830733,11.1734875918796,10.9223979830733,11.1132260857661,298499.011394073,0.0,1.0
1995-04-07,21.75,22.0,21.25,22.0,224800,10.9223979830733,11.0479427874764,10.671308374267,11.0479427874764,447648.95104328,0.0,1.0
1995-04-10,22.13,22.13,21.5,21.75,272900,11.1132260857661,11.1132260857661,10.7968531786702,10.9223979830733,543431.489055653,0.0,1.0
1995-04-11,22.06,22.38,22.0,22.25,233600,11.0780735405332,11.2387708901692,11.0479427874764,11.1734875918796,465172.575461344,0.0,1.0
1995-04-12,22.13,22.25,22.0,22.13,312000,11.1132260857661,11.1734875918796,11.0479427874764,11.1132260857661,621292.138458643,0.0,1.0
1995-04-13,22.25,22.5,22.0,22.13,266500,11.1734875918796,11.2990323962827,11.0479427874764,11.1132260857661,530687.034933425,0.0,1.0
1995-04-17,22.25,22.75,22.25,22.38,1115700,11.1734875918796,11.4245772006859,11.1734875918796,11.2387708901692,2221716.79127663,0.0,1.0
1995-04-18,21.25,22.38,21.13,22.25,684700,10.671308374267,11.2387708901692,10.6110468681535,11.1734875918796,1363457.4589828,0.0,1.0
1995-04-19,21.0,21.5,21.0,21.38,312100,10.5457635698639,10.7968531786702,10.5457635698639,10.7365916725567,621491.270554303,0.0,1.0
1995-04-20,21.13,21.25,20.75,21.25,267800,10.6110468681535,10.671308374267,10.4202187654607,10.671308374267,533275.752177004,0.0,1.0
1995-04-21,21.25,21.38,21.0,21.25,247000,10.671308374267,10.7365916725567,10.5457635698639,10.671308374267,491856.276279761,0.0,1.0
1995-04-24,21.13,21.25,20.75,21.25,220900,10.6110468681535,10.671308374267,10.4202187654607,10.671308374267,439882.799312547,0.0,1.0
1995-04-25,21.0,21.13,20.75,21.0,187200,10.5457635698639,10.6110468681535,10.4202187654607,10.5457635698639,372775.283075186,0.0,1.0
1995-04-26,21.0,21.0,20.88,20.88,93400,10.5457635698639,10.5457635698639,10.4855020637504,10.4855020637504,185989.377346273,0.0,1.0
1995-04-27,21.0,21.25,20.88,20.88,180600,10.5457635698639,10.671308374267,10.4855020637504,10.4855020637504,359632.564761638,0.0,1.0
1995-04-28,21.25,21.38,20.88,21.25,249700,10.671308374267,10.7365916725567,10.4855020637504,10.671308374267,497232.842862577,0.0,1.0
1995-05-01,21.0,21.25,21.0,21.13,136400,10.5457635698639,10.671308374267,10.5457635698639,10.6110468681535,271616.178479997,0.0,1.0
1995-05-02,21.13,21.13,20.75,20.88,211700,10.6110468681535,10.6110468681535,10.4202187654607,10.4855020637504,421562.646511844,0.0,1.0
1995-05-03,21.25,21.25,20.88,21.0,132800,10.671308374267,10.671308374267,10.4855020637504,10.5457635698639,264447.423036244,0.0,1.0
1995-05-04,21.13,21.5,21.13,21.13,152800,10.6110468681535,10.7968531786702,10.6110468681535,10.6110468681535,304273.842168208,0.0,1.0
1995-05-05,21.38,21.63,21.13,21.13,218200,10.7365916725567,10.8621364769598,10.6110468681535,10.6110468681535,434506.23272973,0.0,1.0
1995-05-08,21.75,21.88,21.13,21.38,398800,10.9223979830733,10.9876812813629,10.6110468681535,10.7365916725567,794138.79749137,0.0,1.0
1995-05-09,22.13,22.38,21.75,21.75,641900,11.1132260857661,11.2387708901692,10.9223979830733,10.9223979830733,1278228.92204039,0.0,1.0
1995-05-10,21.88,22.38,21.88,22.13,244900,10.9876812813629,11.2387708901692,10.9876812813629,11.1132260857661,487674.502270906,0.0,1.0
1995-05-11,23.0,23.25,22.0,22.0,550200,11.550122005089,11.6756668094922,11.0479427874764,11.0479427874764,1095624.79032034,0.0,1.0
1995-05-12,23.5,23.75,22.75,23.0,595800,11.8012116138953,11.9267564182984,11.4245772006859,11.550122005089,1186429.02594122,0.0,1.0
1995-05-15,23.75,23.75,23.38,23.63,598600,11.9267564182984,11.9267564182984,11.7409501077818,11.8664949121849,1192004.7246197,0.0,1.0
1995-05-16,23.75,23.88,22.63,23.75,522000,11.9267564182984,11.9920397165881,11.3643156945724,11.9267564182984,1039469.53934427,0.0,1.0
1995-05-17,23.63,24.25,23.38,23.75,756200,11.8664949121849,12.1778460271047,11.7409501077818,11.9267564182984,1505836.90737958,0.0,1.0
1995-05-18,23.0,23.63,23.0,23.63,235100,11.550122005089,11.8664949121849,11.550122005089,11.8664949121849,468159.556896242,0.0,1.0
1995-05-19,22.63,23.13,22.38,23.0,260200,11.3643156945724,11.6154053033786,11.2387708901692,11.550122005089,518141.712906855,0.0,1.0
1995-05-22,23.5,23.5,22.19,22.88,283800,11.8012116138953,11.8012116138953,11.1433568388228,11.4898604989755,565136.887482575,0.0,1.0
1995-05-23,22.88,23.63,22.75,23.38,253000,11.4898604989755,11.8664949121849,11.4245772006859,11.7409501077818,503804.20201935,0.0,1.0
1995-05-24,23.06,23.25,22.88,23.0,383200,11.5802527581458,11.6756668094922,11.4898604989755,11.550122005089,763074.190568435,0.0,1.0
1995-05-25,23.5,23.5,23.0,23.13,268100,11.8012116138953,11.8012116138953,11.550122005089,11.6154053033786,533873.148463983,0.0,1.0
1995-05-26,23.75,24.0,23.25,23.5,322600,11.9267564182984,12.0523012227016,11.6756668094922,11.8012116138953,642400.140598588,0.0,1.0
1995-05-30,24.13,24.25,23.75,24.0,476700,12.1175845209912,12.1778460271047,11.9267564182984,12.0523012227016,949262.700010372,0.0,1.0
1995-05-31,24.38,24.38,23.88,24.0,372300,12.2431293253944,12.2431293253944,11.9920397165881,12.0523012227016,741368.792141514,0.0,1.0
1995-06-01,23.5,24.63,23.25,24.5,535400,11.8012116138953,12.3686741297975,11.6756668094922,12.3033908315079,1066153.24016269,0.0,1.0
1995-06-02,23.25,23.5,23.13,23.25,208900,11.6756668094922,11.8012116138953,11.6154053033786,11.6756668094922,415986.947833366,0.0,1.0
1995-06-05,23.5,23.63,23.25,23.38,212500,11.8012116138953,11.8664949121849,11.6756668094922,11.7409501077818,423155.703277122,0.0,1.0
1995-06-06,23.0,23.63,23.0,23.25,239300,11.550122005089,11.8664949121849,11.550122005089,11.6756668094922,476523.104913955,0.0,1.0
1995-06-07,23.0,23.13,22.88,23.13,170600,11.550122005089,11.6154053033786,11.4898604989755,11.6154053033786,339719.355195657,0.0,1.0
1995-06-08,23.13,23.13,22.88,23.0,125000,11.6154053033786,11.6154053033786,11.4898604989755,11.550122005089,248915.119574778,0.0,1.0
1995-06-09,22.63,23.13,22.63,22.88,104800,11.3643156945724,11.6154053033786,11.3643156945724,11.4898604989755,208690.436251493,0.0,1.0
1995-06-12,23.0,23.13,22.63,22.63,183300,11.550122005089,11.6154053033786,11.3643156945724,11.3643156945724,365009.131344454,0.0,1.0
1995-06-13,22.88,23.0,22.63,22.75,176700,11.4898604989755,11.550122005089,11.3643156945724,11.4245772006859,351866.413030906,0.0,1.0
1995-06-14,22.5,22.75,22.25,22.75,216700,11.3015432923708,11.4271159956194,11.1759705891222,11.4271159956194,431423.379432738,0.005,1.0
1995-06-15,22.38,22.75,22.38,22.5,186000,11.2412683948115,11.4271159956194,11.2412683948115,11.3015432923708,370303.408280984,0.0,1.0
1995-06-16,22.63,22.75,22.38,22.75,160800,11.36684109806,11.4271159956194,11.2412683948115,11.4271159956194,320133.26909453,0.0,1.0
1995-06-19,23.13,23.13,22.38,22.38,336400,11.6179865045572,11.6179865045572,11.2412683948115,11.2412683948115,669731.540568402,0.0,1.0
1995-06-20,23.13,23.25,22.88,23.0,346900,11.6179865045572,11.6782614021165,11.4924138013086,11.5526886988679,690635.765229426,0.0,1.0
1995-06-21,22.5,23.13,22.5,22.88,194500,11.3015432923708,11.6179865045572,11.3015432923708,11.4924138013086,387225.875863717,0.0,1.0
1995-06-22,22.75,22.75,22.38,22.63,335400,11.4271159956194,11.4271159956194,11.2412683948115,11.36684109806,667740.662029256,0.0,1.0
1995-06-23,22.88,22.88,22.5,22.63,276500,11.4924138013086,11.4924138013086,11.3015432923708,11.36684109806,550477.916073614,0.0,1.0
1995-06-26,22.75,22.88,22.5,22.63,294700,11.4271159956194,11.4924138013086,11.3015432923708,11.36684109806,586711.905486052,0.0,1.0
1995-06-27,22.0,22.88,21.88,22.63,622900,11.0503978858737,11.4924138013086,10.9901229883144,11.36684109806,1240118.24203346,0.0,1.0
1995-06-28,20.88,21.25,20.25,21.25,1598800,10.4878321753201,10.673679776128,10.1713889631337,10.673679776128,3183016.60838515,0.0,1.0
1995-06-29,20.75,20.88,20.63,20.88,397100,10.4225343696308,10.4878321753201,10.3622594720715,10.4878321753201,790577.867894513,0.0,1.0
1995-06-30,20.63,20.88,20.5,20.88,262600,10.3622594720715,10.4878321753201,10.2969616663823,10.4878321753201,522804.704379499,0.0,1.0
1995-07-03,20.63,20.88,20.5,20.75,174200,10.3622594720715,10.4878321753201,10.2969616663823,10.4225343696308,346811.041519073,0.0,1.0
1995-07-05,20.5,20.75,20.5,20.63,367200,10.2969616663823,10.4225343696308,10.2969616663823,10.3622594720715,731050.59957407,0.0,1.0
1995-07-06,20.75,20.88,20.5,20.75,385100,10.4225343696308,10.4878321753201,10.2969616663823,10.4225343696308,766687.325424772,0.0,1.0
1995-07-07,22.06,22.88,20.75,20.75,1389400,11.0805353346533,11.4924138013086,10.4225343696308,10.4225343696308,2766126.64228817,0.0,1.0
1995-07-10,22.0,22.38,22.0,22.25,532800,11.0503978858737,11.2412683948115,11.0503978858737,11.1759705891222,1060740.08565649,0.0,1.0
1995-07-11,22.13,22.25,22.0,22.25,501800,11.1156956915629,11.1759705891222,11.0503978858737,11.1759705891222,999022.850943001,0.0,1.0
1995-07-12,22.5,22.63,22.38,22.5,235700,11.3015432923708,11.36684109806,11.2412683948115,11.3015432923708,469250.071676494,0.0,1.0
1995-07-13,21.88,22.63,21.13,22.38,355600,10.9901229883144,11.36684109806,10.6134048785687,11.2412683948115,707956.408519986,0.0,1.0
1995-07-14,21.88,21.88,21.5,21.75,267200,10.9901229883144,10.9901229883144,10.7992524793765,10.9248251826251,531962.745659562,0.0,1.0
1995-07-17,21.5,21.88,21.5,21.63,306700,10.7992524793765,10.9901229883144,10.7992524793765,10.8645502850658,610602.447955797,0.0,1.0
1995-07-18,21.06,21.75,20.75,21.75,653600,10.5782445216591,10.9248251826251,10.4225343696308,10.9248251826251,1301238.21318522,0.0,1.0
1995-07-19,20.63,21.13,20.38,21.13,470600,10.3622594720715,10.6134048785687,10.236686768823,10.6134048785687,936907.440521676,0.0,1.0
1995-07-20,20.5,20.75,19.88,20.75,851300,10.2969616663823,10.4225343696308,9.98554136232584,10.4225343696308,1694834.9003742,0.0,1.0
1995-07-21,21.25,21.38,20.5,20.63,917700,10.673679776128,10.7389775818172,10.2969616663823,10.3622594720715,1827029.23537343,0.0,1.0
1995-07-24,20.88,21.38,20.88,21.13,547800,10.4878321753201,10.7389775818172,10.4878321753201,10.6134048785687,1090603.26374367,0.0,1.0
1995-07-25,21.13,21.13,20.88,21.0,1005700,10.6134048785687,10.6134048785687,10.4878321753201,10.5481070728794,2002226.5468182,0.0,1.0
1995-07-26,21.0,21.5,21.0,21.13,648200,10.5481070728794,10.7992524793765,10.5481070728794,10.6134048785687,1290487.46907384,0.0,1.0
1995-07-27,20.88,21.25,20.75,21.0,223400,10.4878321753201,10.673679776128,10.4225343696308,10.5481070728794,444762.26564501,0.0,1.0
1995-07-28,20.88,21.0,20.75,20.88,206800,10.4878321753201,10.5481070728794,10.4225343696308,10.4878321753201,411713.681895202,0.0,1.0
1995-07-31,21.0,21.0,20.63,20.88,188200,10.5481070728794,10.5481070728794,10.3622594720715,10.4878321753201,374683.341067104,0.0,1.0
1995-08-01,20.75,21.0,20.5,21.0,210000,10.4225343696308,10.5481070728794,10.2969616663823,10.5481070728794,418084.493220468,0.0,1.0
1995-08-02,20.88,21.13,20.88,21.0,463000,10.4878321753201,10.6134048785687,10.4878321753201,10.5481070728794,921776.76362417,0.0,1.0
1995-08-03,20.69,21.0,20.63,20.88,156200,10.3923969208512,10.5481070728794,10.3622594720715,10.4878321753201,310975.227814461,0.0,1.0
1995-08-04,21.0,21.0,20.63,20.63,174000,10.5481070728794,10.5481070728794,10.3622594720715,10.3622594720715,346412.865811243,0.0,1.0
1995-08-07,20.75,21.13,20.5,21.0,314300,10.4225343696308,10.6134048785687,10.2969616663823,10.5481070728794,625733.1248533,0.0,1.0
1995-08-08,20.63,20.88,20.5,20.75,296200,10.3622594720715,10.4878321753201,10.2969616663823,10.4225343696308,589698.223294773,0.0,1.0
1995-08-09,20.13,20.63,19.88,20.5,604600,10.1111140655744,10.3622594720715,9.98554136232584,10.2969616663823,1203685.16476711,0.0,1.0
1995-08-10,19.75,20.13,19.63,19.88,759100,9.92024355663659,10.1111140655744,9.85996865907727,9.98554136232584,1511275.89906503,0.0,1.0
1995-08-11,19.75,19.88,19.63,19.88,441900,9.92024355663659,9.98554136232584,9.85996865907727,9.98554136232584,879769.226448209,0.0,1.0
1995-08-14,20.5,20.5,19.63,19.75,664800,10.2969616663823,10.2969616663823,9.85996865907727,9.92024355663659,1323536.05282364,0.0,1.0
1995-08-15,20.31,20.75,20.25,20.38,300800,10.2015264119134,10.4225343696308,10.1713889631337,10.236686768823,598856.264574837,0.0,1.0
1995-08-16,20.94,21.0,20.38,20.5,545100,10.5179696240998,10.5481070728794,10.236686768823,10.2969616663823,1085227.89168798,0.0,1.0
1995-08-17,21.25,21.25,21.0,21.0,445500,10.673679776128,10.673679776128,10.5481070728794,10.5481070728794,886936.389189129,0.0,1.0
1995-08-18,21.25,21.5,21.13,21.25,345400,10.673679776128,10.7992524793765,10.6134048785687,10.673679776128,687649.447420708,0.0,1.0
1995-08-21,21.38,21.5,21.13,21.38,506200,10.7389775818172,10.7992524793765,10.6134048785687,10.7389775818172,1007782.71651524,0.0,1.0
1995-08-22,21.0,21.5,20.88,21.5,383600,10.5481070728794,10.7992524793765,10.4878321753201,10.7992524793765,763701.007616052,0.0,1.0
1995-08-23,21.13,21.13,20.88,21.13,399100,10.6134048785687,10.6134048785687,10.4878321753201,10.6134048785687,794559.624972797,0.0,1.0
1995-08-24,21.06,21.13,20.88,21.13,319700,10.5782445216591,10.6134048785687,10.4878321753201,10.6134048785687,636483.868964679,0.0,1.0
1995-08-25,21.25,21.5,20.88,21.0,403200,10.673679776128,10.7992524793765,10.4878321753201,10.5481070728794,802722.226983293,0.0,1.0
1995-08-28,20.88,21.5,20.88,21.25,220400,10.4878321753201,10.7992524793765,10.4878321753201,10.673679776128,438789.630027575,0.0,1.0
1995-08-29,20.63,21.0,20.5,21.0,276700,10.3622594720715,10.5481070728794,10.2969616663823,10.5481070728794,550876.091781444,0.0,1.0
1995-08-30,20.31,20.63,20.13,20.63,258300,10.2015264119134,10.3622594720715,10.1111140655744,10.3622594720715,514243.926661172,0.0,1.0
1995-08-31,20.38,20.5,20.13,20.38,629700,10.236686768823,10.2969616663823,10.1111140655744,10.236686768823,1253656.21609965,0.0,1.0
1995-09-01,20.13,20.5,19.88,20.5,426000,10.1111140655744,10.2969616663823,9.98554136232584,10.2969616663823,848114.257675803,0.0,1.0
1995-09-05,20.25,21.13,19.88,20.13,484200,10.1713889631337,10.6134048785687,9.98554136232584,10.1111140655744,963983.388654047,0.0,1.0
1995-09-06,19.25,20.25,19.13,20.13,1089500,9.66909815013946,10.1713889631337,9.60882325258015,10.1111140655744,2169062.16839856,0.0,1.0
1995-09-07,19.0,20.13,18.88,19.0,1662000,9.54352544689089,10.1111140655744,9.48325054933158,9.54352544689089,3308840.13205912,0.0,1.0
1995-09-08,19.38,19.5,19.0,19.25,918400,9.73439595582871,9.79467085338802,9.54352544689089,9.66909815013946,1828422.85035084,0.0,1.0
1995-09-11,19.63,20.0,19.38,19.5,891800,9.85996865907727,10.0458162598852,9.73439595582871,9.79467085338802,1775465.48120958,0.0,1.0
1995-09-12,19.75,19.88,19.5,19.88,810800,9.92024355663659,9.98554136232584,9.79467085338802,9.98554136232584,1614204.31953883,0.0,1.0
1995-09-13,19.69,19.88,19.5,19.63,479300,9.8926175619219,9.98807705083836,9.79715807300544,9.86247246015881,953985.832458132,0.005,1.0
1995-09-14,19.88,19.88,19.5,19.63,260400,9.98807705083836,9.98807705083836,9.79715807300544,9.86247246015881,518293.158297721,0.0,1.0
1995-09-15,19.75,20.0,19.5,19.75,318500,9.922762663685,10.0483672543646,9.79715807300544,9.922762663685,633933.836089954,0.0,1.0
1995-09-18,19.88,20.0,19.63,19.88,388200,9.98807705083836,10.0483672543646,9.86247246015881,9.98807705083836,772662.8419784,0.0,1.0
1995-09-19,20.25,20.25,19.75,20.0,779800,10.1739718450441,10.1739718450441,9.922762663685,10.0483672543646,1552092.95253672,0.0,1.0
1995-09-20,20.63,20.75,20.13,20.25,704800,10.364890822877,10.4251810264032,10.1136816415179,10.1739718450441,1402814.96915605,0.0,1.0
1995-09-21,20.63,20.88,20.5,20.63,427400,10.364890822877,10.4904954135566,10.2995764357237,10.364890822877,850685.467958704,0.0,1.0
1995-09-22,20.88,20.88,20.5,20.63,377700,10.4904954135566,10.4904954135566,10.2995764357237,10.364890822877,751763.924305103,0.0,1.0
1995-09-25,20.56,20.88,20.38,20.88,275900,10.3297215374868,10.4904954135566,10.2392862321975,10.4904954135566,549143.941529726,0.0,1.0
1995-09-26,20.13,20.63,20.13,20.63,302500,10.1136816415179,10.364890822877,10.1136816415179,10.364890822877,602087.866302077,0.0,1.0
1995-09-27,20.13,20.13,19.63,20.0,325800,10.1136816415179,10.1136816415179,9.86247246015881,10.0483672543646,648463.559805675,0.0,1.0
1995-09-28,20.5,20.5,20.0,20.13,353500,10.2995764357237,10.2995764357237,10.0483672543646,10.1136816415179,703596.895000936,0.0,1.0
1995-09-29,20.13,20.63,20.13,20.63,168900,10.1136816415179,10.364890822877,10.1136816415179,10.364890822877,336174.018573292,0.0,1.0
1995-10-02,19.69,20.25,19.63,20.13,180400,9.8926175619219,10.1739718450441,9.86247246015881,10.1136816415179,359063.309358329,0.0,1.0
1995-10-03,19.25,19.88,19.0,19.88,456900,9.67155348232588,9.98807705083836,9.54594889164632,9.98807705083836,909401.474755102,0.0,1.0
1995-10-04,19.25,19.25,19.0,19.13,246600,9.67155348232588,9.67155348232588,9.54594889164632,9.61126327879969,490826.009355676,0.0,1.0
1995-10-05,19.25,19.38,19.0,19.25,344600,9.67155348232588,9.73686786947925,9.54594889164632,9.67155348232588,685882.574306431,0.0,1.0
1995-10-06,19.13,19.25,19.0,19.25,312900,9.61126327879969,9.67155348232588,9.54594889164632,9.67155348232588,622787.746664197,0.0,1.0
1995-10-09,18.5,19.0,18.38,19.0,436000,9.29473971028721,9.54594889164632,9.23444950676102,9.54594889164632,867802.676719686,0.0,1.0
1995-10-10,19.0,19.25,18.38,18.38,369000,9.54594889164632,9.67155348232588,9.23444950676102,9.23444950676102,734447.678232946,0.0,1.0
1995-10-11,19.38,19.63,19.25,19.38,232000,9.73686786947925,9.86247246015881,9.67155348232588,9.73686786947925,461766.561924237,0.0,1.0
1995-10-12,18.88,19.5,18.63,19.25,424000,9.48565868812014,9.79715807300544,9.36005409744058,9.67155348232588,843918.199378777,0.0,1.0
1995-10-13,18.38,19.0,18.38,19.0,425400,9.23444950676102,9.54594889164632,9.23444950676102,9.54594889164632,846704.721735217,0.0,1.0
1995-10-16,18.63,18.75,18.38,18.38,167500,9.36005409744058,9.42034430096677,9.23444950676102,9.23444950676102,333387.496216852,0.0,1.0
1995-10-17,18.5,18.75,18.38,18.63,368500,9.29473971028721,9.42034430096677,9.23444950676102,9.36005409744058,733452.491677074,0.0,1.0
1995-10-18,18.5,18.75,18.25,18.5,493800,9.29473971028721,9.42034430096677,9.16913511960765,9.29473971028721,982846.242578397,0.0,1.0
1995-10-19,18.38,18.63,18.38,18.5,617100,9.23444950676102,9.36005409744058,9.23444950676102,9.29473971028721,1228259.24725623,0.0,1.0
1995-10-20,18.5,18.63,18.25,18.63,709300,9.29473971028721,9.36005409744058,9.16913511960765,9.36005409744058,1411771.64815888,0.0,1.0
1995-10-23,18.5,18.5,18.25,18.25,592600,9.29473971028721,9.29473971028721,9.16913511960765,9.16913511960765,1179495.10601855,0.0,1.0
1995-10-24,18.0,18.5,18.0,18.5,431500,9.0435305289281,9.29473971028721,9.0435305289281,9.29473971028721,858845.997716845,0.0,1.0
1995-10-25,18.25,18.38,18.0,18.25,448500,9.16913511960765,9.23444950676102,9.0435305289281,9.16913511960765,892682.340616466,0.0,1.0
1995-10-26,18.0,18.5,18.0,18.25,150600,9.0435305289281,9.29473971028721,9.0435305289281,9.16913511960765,299750.190628405,0.0,1.0
1995-10-27,17.63,18.13,17.38,18.13,515000,8.85763573472235,9.10884491608147,8.73203114404279,9.10884491608147,1025042.15254734,0.0,1.0
1995-10-30,17.63,17.75,17.25,17.5,397600,8.85763573472235,8.91792593824854,8.66671675688943,8.79232134756898,791372.349228778,0.0,1.0
1995-10-31,17.0,17.63,17.0,17.63,616900,8.54111216620987,8.85763573472235,8.54111216620987,8.85763573472235,1227861.17263389,0.0,1.0
1995-11-01,16.88,17.13,16.75,17.0,733000,8.48082196268368,8.60642655336324,8.41550757553031,8.54111216620987,1458943.49090718,0.0,1.0
1995-11-02,16.13,16.88,15.75,16.75,3136000,8.10400819064501,8.48082196268368,7.91308921281208,8.41550757553031,6241810.07842416,0.0,1.0
1995-11-03,16.88,17.0,16.13,16.25,1809300,8.48082196268368,8.54111216620987,8.10400819064501,8.1642983941712,3601182.07107552,0.0,1.0
1995-11-06,16.88,17.38,16.75,16.88,1050400,8.48082196268368,8.73203114404279,8.41550757553031,8.48082196268368,2090687.91657422,0.0,1.0
1995-11-07,17.25,17.63,16.88,17.13,534000,8.66671675688943,8.85763573472235,8.48082196268368,8.60642655336324,1062859.24167044,0.0,1.0
1995-11-08,18.0,18.0,17.25,17.5,371000,9.0435305289281,9.0435305289281,8.66671675688943,8.79232134756898,738428.42445643,0.0,1.0
1995-11-09,18.0,18.0,17.75,17.88,421700,9.0435305289281,9.0435305289281,8.91792593824854,8.98324032540191,839340.341221769,0.0,1.0
1995-11-10,17.5,18.0,17.5,18.0,364300,8.79232134756898,9.0435305289281,8.79232134756898,9.0435305289281,725092.924607756,0.0,1.0
1995-11-13,17.38,17.75,17.25,17.63,301900,8.73203114404279,8.91792593824854,8.66671675688943,8.85763573472235,600893.642435031,0.0,1.0
1995-11-14,16.88,17.38,16.88,17.38,552000,8.48082196268368,8.73203114404279,8.48082196268368,8.73203114404279,1098685.9576818,0.0,1.0
1995-11-15,16.88,17.0,16.63,17.0,870900,8.48082196268368,8.54111216620987,8.35521737200412,8.54111216620987,1733415.94301646,0.0,1.0
1995-11-16,16.75,17.0,16.63,16.88,1934200,8.41550757553031,8.54111216620987,8.35521737200412,8.48082196268368,3849779.67273215,0.0,1.0
1995-11-17,17.63,17.63,16.75,16.88,922000,8.85763573472235,8.85763573472235,8.41550757553031,8.48082196268368,1835124.00902649,0.0,1.0
1995-11-20,17.63,18.13,17.5,17.5,484300,8.85763573472235,9.10884491608147,8.79232134756898,8.79232134756898,963937.698016844,0.0,1.0
1995-11-21,17.63,17.88,17.5,17.75,216000,8.85763573472235,8.98324032540191,8.79232134756898,8.91792593824854,429920.592136358,0.0,1.0
1995-11-22,17.88,18.0,17.5,17.63,336100,8.98324032540191,9.0435305289281,8.79232134756898,8.85763573472235,668964.40285662,0.0,1.0
1995-11-24,18.13,18.13,17.88,18.0,152700,9.10884491608147,9.10884491608147,8.98324032540191,9.0435305289281,303929.974163064,0.0,1.0
1995-11-27,17.88,18.25,17.63,18.0,589100,8.98324032540191,9.16913511960765,8.85763573472235,9.0435305289281,1172528.80012745,0.0,1.0
1995-11-28,18.88,18.88,17.88,17.88,878500,9.48565868812014,9.48565868812014,8.98324032540191,8.98324032540191,1748542.7786657,0.0,1.0
1995-11-29,19.13,19.13,18.75,18.88,423300,9.61126327879969,9.61126327879969,9.42034430096677,9.48565868812014,842524.938200558,0.0,1.0
1995-11-30,18.63,19.5,18.63,19.0,237600,9.36005409744058,9.79715807300544,9.36005409744058,9.54594889164632,472912.651349994,0.0,1.0
1995-12-01,18.75,19.0,18.63,18.63,239600,9.42034430096677,9.54594889164632,9.36005409744058,9.36005409744058,476893.397573479,0.0,1.0
1995-12-04,19.25,19.25,18.75,18.75,427000,9.67155348232588,9.67155348232588,9.42034430096677,9.42034430096677,849889.318714004,0.0,1.0
1995-12-05,18.88,19.25,18.88,19.0,178500,9.48565868812014,9.67155348232588,9.48565868812014,9.54594889164632,355281.600446018,0.0,1.0
1995-12-06,19.13,19.13,18.88,18.88,226000,9.61126327879969,9.61126327879969,9.48565868812014,9.48565868812014,449824.323253782,0.0,1.0
1995-12-07,18.5,19.13,18.38,19.13,276600,9.29473971028721,9.61126327879969,9.23444950676102,9.61126327879969,550537.202707948,0.0,1.0
1995-12-08,18.75,18.88,18.5,18.63,244600,9.42034430096677,9.48565868812014,9.29473971028721,9.36005409744058,486845.263132191,0.0,1.0
1995-12-11,18.25,18.75,18.25,18.69,267100,9.16913511960765,9.42034430096677,9.16913511960765,9.39019919920367,531628.658146395,0.0,1.0
1995-12-12,18.38,18.63,18.13,18.5,237600,9.23444950676102,9.36005409744058,9.10884491608147,9.29473971028721,472912.651349994,0.0,1.0
1995-12-13,18.25,18.5,18.13,18.38,698400,9.17164721142125,9.29728621431743,9.11134049003108,9.23697949292726,1389695.84265386,0.005,1.0
1995-12-14,18.0,18.25,17.75,18.19,316800,9.04600820852506,9.17164721142125,8.92036920562888,9.14149385072616,630377.495636804,0.0,1.0
1995-12-15,17.75,18.0,17.63,18.0,746300,8.92036920562888,9.04600820852506,8.86006248423871,9.04600820852506,1485008.60162168,0.0,1.0
1995-12-18,17.25,17.75,17.25,17.63,430200,8.66909119983652,8.92036920562888,8.66909119983652,8.86006248423871,856023.985552251,0.0,1.0
1995-12-19,18.0,18.0,17.13,17.5,383900,9.04600820852506,9.04600820852506,8.60878447844635,8.7947302027327,763894.951309877,0.0,1.0
1995-12-20,18.13,18.38,17.88,18.0,273500,9.11134049003108,9.23697949292726,8.98570148713489,9.04600820852506,544217.945254627,0.0,1.0
1995-12-21,18.13,18.5,17.75,18.13,354800,9.11134049003108,9.29728621431743,8.92036920562888,9.11134049003108,705990.957865966,0.0,1.0
1995-12-22,17.88,18.25,17.63,18.0,284600,8.98570148713489,9.17164721142125,8.86006248423871,9.04600820852506,566305.035537356,0.0,1.0
1995-12-26,17.38,17.88,17.38,17.88,338200,8.73442348134253,8.98570148713489,8.73442348134253,8.98570148713489,672959.813839543,0.0,1.0
1995-12-27,17.63,17.88,17.25,17.38,496800,8.86006248423871,8.98570148713489,8.66909119983652,8.73442348134253,988546.527248625,0.0,1.0
1995-12-28,17.38,17.75,17.38,17.75,428800,8.73442348134253,8.92036920562888,8.73442348134253,8.92036920562888,853238.226417492,0.0,1.0
1995-12-29,17.25,17.63,17.25,17.63,585200,8.66909119983652,8.86006248423871,8.66909119983652,8.86006248423871,1164447.3183291,0.0,1.0
1996-01-02,17.62,17.75,17.25,17.25,235800,8.85503692412287,8.92036920562888,8.66909119983652,8.66909119983652,469201.431411485,0.0,1.0
1996-01-03,17.5,17.75,17.25,17.5,338800,8.7947302027327,8.92036920562888,8.66909119983652,8.7947302027327,674153.710611582,0.0,1.0
1996-01-04,17.625,17.75,17.25,17.25,353300,8.85754970418079,8.92036920562888,8.66909119983652,8.66909119983652,703006.215935868,0.0,1.0
1996-01-05,17.5,17.75,17.25,17.5,304200,8.7947302027327,8.92036920562888,8.66909119983652,8.7947302027327,605305.663423977,0.0,1.0
1996-01-08,17.38,17.5,17.12,17.5,174000,8.73442348134253,8.7947302027327,8.6037589183305,8.7947302027327,346230.063891426,0.0,1.0
1996-01-09,17.25,17.5,17.12,17.25,273700,8.66909119983652,8.7947302027327,8.6037589183305,8.66909119983652,544615.910845307,0.0,1.0
1996-01-10,17.375,17.5,17.125,17.5,459500,8.73191070128461,8.7947302027327,8.60627169838843,8.7947302027327,914325.944586841,0.0,1.0
1996-01-11,17.25,17.5,17.125,17.25,496200,8.66909119983652,8.7947302027327,8.60627169838843,8.66909119983652,987352.630476585,0.0,1.0
1996-01-12,17.125,17.375,17.0,17.25,514800,8.60627169838843,8.73191070128461,8.54345219694034,8.66909119983652,1024363.43040981,0.0,1.0
1996-01-15,17.12,17.5,17.12,17.38,252600,8.6037589183305,8.7947302027327,8.6037589183305,8.73442348134253,502630.541028588,0.0,1.0
1996-01-16,17.12,17.38,17.0,17.25,220600,8.6037589183305,8.73442348134253,8.54345219694034,8.66909119983652,438956.04651982,0.0,1.0
1996-01-17,17.125,17.5,17.125,17.375,391400,8.60627169838843,8.7947302027327,8.60627169838843,8.73191070128461,778818.660960369,0.0,1.0
1996-01-18,17.125,17.375,17.0,17.25,341800,8.60627169838843,8.73191070128461,8.54345219694034,8.66909119983652,680123.194471779,0.0,1.0
1996-01-19,17.75,17.75,17.0,17.125,326000,8.92036920562888,8.92036920562888,8.54345219694034,8.60627169838843,648683.912808075,0.0,1.0
1996-01-22,18.0,18.12,17.88,18.0,178800,9.04600820852506,9.10631492991523,8.98570148713489,9.04600820852506,355781.238067742,0.0,1.0
1996-01-23,17.62,18.0,17.62,17.88,223400,8.85503692412287,9.04600820852506,8.85503692412287,8.98570148713489,444527.564789337,0.0,1.0
1996-01-24,18.0,18.125,17.875,18.0,193900,9.04600820852506,9.10882770997315,8.98318870707697,9.04600820852506,385827.640164067,0.0,1.0
1996-01-25,17.625,18.0,17.625,17.875,136900,8.85754970418079,9.04600820852506,8.85754970418079,8.98318870707697,272407.446820323,0.0,1.0
1996-01-26,18.0,18.125,17.625,17.875,172100,9.04600820852506,9.10882770997315,8.85754970418079,8.98318870707697,342449.390779968,0.0,1.0
1996-01-29,18.5,18.75,17.88,18.0,351600,9.29728621431743,9.42292521721361,8.98570148713489,9.04600820852506,699623.508415089,0.0,1.0
1996-01-30,19.38,19.5,18.75,18.75,601200,9.73953550451198,9.79984222590215,9.42292521721361,9.42292521721361,1196284.56558348,0.0,1.0
1996-01-31,18.5,18.75,17.875,18.0,691200,9.29728621431743,9.42292521721361,8.98318870707697,9.04600820852506,1375369.08138939,0.0,1.0
1996-02-01,19.375,19.5,18.75,18.75,472300,9.73702272445406,9.79984222590215,9.42292521721361,9.42292521721361,939795.742390349,0.0,1.0
1996-02-02,19.625,19.625,19.0,19.125,271900,9.86266172735024,9.86266172735024,9.54856422010979,9.61138372155788,541034.220529189,0.0,1.0
1996-02-05,20.125,20.125,19.625,19.625,371500,10.1139397331426,10.1139397331426,9.86266172735024,9.86266172735024,739221.08468773,0.0,1.0
1996-02-06,19.75,20.125,19.625,20.125,440000,9.92548122879833,10.1139397331426,9.86266172735024,10.1139397331426,875524.299495561,0.0,1.0
1996-02-07,19.5,20.0,19.5,19.625,624500,9.79984222590215,10.0511202316945,9.79984222590215,9.86266172735024,1242647.55689768,0.0,1.0
1996-02-08,19.625,19.75,19.5,19.75,1049000,9.86266172735024,9.92548122879833,9.79984222590215,9.92548122879833,2087329.52311555,0.0,1.0
1996-02-09,19.375,19.625,19.375,19.5,202000,9.73702272445406,9.86266172735024,9.73702272445406,9.79984222590215,401945.246586598,0.0,1.0
1996-02-12,19.5,19.625,19.375,19.375,297700,9.79984222590215,9.86266172735024,9.73702272445406,9.73702272445406,592371.781726883,0.0,1.0
1996-02-13,19.25,19.5,19.25,19.25,405800,9.67420322300597,9.79984222590215,9.67420322300597,9.67420322300597,807472.183489315,0.0,1.0
1996-02-14,19.5625,19.625,19.25,19.25,963500,9.8312519766262,9.86266172735024,9.67420322300597,9.67420322300597,1917199.23309994,0.0,1.0
1996-02-15,21.125,21.25,20.25,20.5,2701700,10.6164957447273,10.6793152461754,10.1767592345907,10.3023982374869,5375918.1816981,0.0,1.0
1996-02-16,20.875,21.125,20.375,21.125,804000,10.4908567418311,10.6164957447273,10.2395787360388,10.6164957447273,1599821.67453281,0.0,1.0
1996-02-20,20.5,20.625,20.125,20.375,677800,10.3023982374869,10.365217738935,10.1139397331426,10.2395787360388,1348705.38681384,0.0,1.0
1996-02-21,21.125,21.125,20.25,20.25,580700,10.6164957447273,10.6164957447273,10.1767592345907,10.1767592345907,1155493.0925388,0.0,1.0
1996-02-22,21.25,21.5,21.0,21.0,475400,10.6793152461754,10.8049542490716,10.5536762432792,10.5536762432792,945964.209045887,0.0,1.0
1996-02-23,20.625,21.25,20.5,21.125,293400,10.365217738935,10.6793152461754,10.3023982374869,10.6164957447273,583815.521527265,0.0,1.0
1996-02-26,20.875,21.125,20.625,20.75,319700,10.4908567418311,10.6164957447273,10.365217738935,10.4280372403831,636147.996701664,0.0,1.0
1996-02-27,20.75,21.0,20.75,20.875,203200,10.4280372403831,10.5536762432792,10.4280372403831,10.4908567418311,404333.040130676,0.0,1.0
1996-02-28,20.875,21.125,20.75,21.0,335100,10.4908567418311,10.6164957447273,10.4280372403831,10.5536762432792,666791.347184009,0.0,1.0
1996-02-29,21.0,21.125,20.75,20.875,252600,10.5536762432792,10.6164957447273,10.4280372403831,10.4908567418311,502630.54102859,0.0,1.0
1996-03-01,21.0,21.25,21.0,21.12,219300,10.5536762432792,10.6793152461754,10.5536762432792,10.6139829646694,436369.270180403,0.0,1.0
1996-03-04,21.31,21.38,21.12,21.25,401700,10.7094686068705,10.7446475276814,10.6139829646694,10.6793152461754,799313.888880379,0.0,1.0
1996-03-05,21.75,21.75,21.12,21.25,453900,10.9305932519678,10.9305932519678,10.6139829646694,10.6793152461754,903182.908047806,0.0,1.0
1996-03-06,21.3125,21.375,21.125,21.25,551800,10.7107249968995,10.7421347476235,10.6164957447273,10.6793152461754,1097987.06468557,0.0,1.0
1996-03-07,21.75,21.75,21.125,21.25,575500,10.9305932519678,10.9305932519678,10.6164957447273,10.6793152461754,1145145.98718112,0.0,1.0
1996-03-08,22.25,22.375,21.625,21.625,1148400,11.1818712577601,11.2446907592082,10.8677737505197,10.8677737505197,2285118.42168342,0.0,1.0
1996-03-11,23.5,23.62,22.25,22.38,826800,11.8100662722411,11.8703729936312,11.1818712577601,11.2472035392662,1645189.75187029,0.0,1.0
1996-03-12,23.12,23.5,22.88,23.38,652300,11.6190949878389,11.8100662722411,11.4984815450585,11.7497595508509,1297964.77400216,0.0,1.0
1996-03-13,23.5,23.625,22.25,22.375,570900,11.812579052299,11.8754119195984,11.1842503793044,11.2470832466038,1135751.12941902,0.005,1.0
1996-03-14,23.125,23.5,22.875,23.375,336100,11.6240804504006,11.812579052299,11.4984147158017,11.7497461849995,668638.911539204,0.0,1.0
1996-03-15,23.625,23.625,23.0,23.25,357700,11.8754119195984,11.8754119195984,11.5612475831011,11.6869133177,711610.052536669,0.0,1.0
1996-03-18,23.88,23.88,23.5,23.5,245500,12.0035909688893,12.0035909688893,11.812579052299,11.812579052299,488398.847910965,0.0,1.0
1996-03-19,23.38,23.88,23.25,23.88,569200,11.7522594996915,12.0035909688893,11.6869133177,12.0035909688893,1132369.14147014,0.0,1.0
1996-03-20,23.875,23.875,23.5,23.5,263400,12.0010776541974,12.0010776541974,11.812579052299,11.812579052299,524009.191607932,0.0,1.0
1996-03-21,23.375,23.875,23.25,23.5,312700,11.7497461849995,12.0010776541974,11.6869133177,11.812579052299,622086.842125289,0.0,1.0
1996-03-22,23.5,23.75,23.375,23.75,185700,11.812579052299,11.9382447868979,11.7497461849995,11.9382447868979,369432.44829762,0.0,1.0
1996-03-25,23.62,23.88,23.5,23.5,213700,11.8728986049065,12.0035909688893,11.812579052299,11.812579052299,425135.779220255,0.0,1.0
1996-03-26,23.62,23.75,23.5,23.75,256800,11.8728986049065,11.9382447868979,11.812579052299,11.9382447868979,510879.120747597,0.0,1.0
1996-03-27,23.625,23.875,23.5,23.5,257800,11.8754119195984,12.0010776541974,11.812579052299,11.812579052299,512868.525423408,0.0,1.0
1996-03-28,23.625,23.75,23.5,23.75,371700,11.8754119195984,11.9382447868979,11.812579052299,11.9382447868979,739461.717997986,0.0,1.0
1996-03-29,23.5,23.75,23.25,23.75,397000,11.812579052299,11.9382447868979,11.6869133177,11.9382447868979,789793.656295935,0.0,1.0
1996-04-01,23.12,23.38,22.75,23.38,335600,11.6215671357086,11.7522594996915,11.4355818485022,11.7522594996915,667644.209201301,0.0,1.0
1996-04-02,23.125,23.375,22.75,23.375,400900,11.6240804504006,11.7497461849995,11.4355818485022,11.7497461849995,797552.334531589,0.0,1.0
1996-04-03,23.25,23.375,22.875,23.375,393000,11.6869133177,11.7497461849995,11.4984147158017,11.7497461849995,781836.037592707,0.0,1.0
1996-04-04,23.5,23.625,22.875,23.0,595700,11.812579052299,11.8754119195984,11.4984147158017,11.5612475831011,1185088.36537906,0.0,1.0
1996-04-08,23.25,23.75,23.25,23.38,666000,11.6869133177,11.9382447868979,11.6869133177,11.7522594996915,1324943.5140884,0.0,1.0
1996-04-09,23.25,23.75,23.25,23.375,609200,11.6869133177,11.9382447868979,11.6869133177,11.7497461849995,1211945.32850249,0.0,1.0
1996-04-10,23.5,23.75,22.875,23.25,205100,11.812579052299,11.9382447868979,11.4984147158017,11.6869133177,408026.899008303,0.0,1.0
1996-04-11,23.625,23.875,23.5,23.5,369600,11.8754119195984,12.0010776541974,11.812579052299,11.812579052299,735283.968178789,0.0,1.0
1996-04-12,23.375,23.875,23.25,23.625,213000,11.7497461849995,12.0010776541974,11.6869133177,11.8754119195984,423743.195947191,0.0,1.0
1996-04-15,23.88,23.88,23.0,23.25,289300,12.0035909688893,12.0035909688893,11.5612475831011,11.6869133177,575534.772711374,0.0,1.0
1996-04-16,23.875,23.875,23.0,23.25,852200,12.0010776541974,12.0010776541974,11.5612475831011,11.6869133177,1695370.66472392,0.0,1.0
1996-04-17,24.375,24.625,23.75,23.75,1069900,12.2524091233952,12.3780748579941,11.9382447868979,11.9382447868979,2128464.06264741,0.0,1.0
1996-04-18,23.6875,24.375,23.5,24.125,368700,11.9068283532482,12.2524091233952,11.812579052299,12.1267433887963,733493.503970557,0.0,1.0
1996-04-19,24.25,24.25,23.75,23.875,480500,12.1895762560958,12.1895762560958,11.9382447868979,12.0010776541974,955908.946725935,0.0,1.0
1996-04-22,24.75,24.88,24.38,24.62,579200,12.4409077252936,12.506253907285,12.2549224380872,12.3755615433022,1152263.18822823,0.0,1.0
1996-04-23,24.75,24.875,24.375,24.625,307300,12.4409077252936,12.5037405925931,12.2524091233952,12.3780748579941,611344.056875923,0.0,1.0
1996-04-24,24.75,24.875,24.625,24.625,484000,12.4409077252936,12.5037405925931,12.3780748579941,12.3780748579941,962871.863091268,0.0,1.0
1996-04-25,24.625,24.75,24.375,24.625,259200,12.3780748579941,12.4409077252936,12.2524091233952,12.3780748579941,515653.69196954,0.0,1.0
1996-04-26,23.5,24.625,23.5,24.375,351100,11.812579052299,12.3780748579941,11.812579052299,12.2524091233952,698479.98167633,0.0,1.0
1996-04-29,23.5,23.5,23.25,23.38,163700,11.812579052299,11.812579052299,11.6869133177,11.7522594996915,325665.545429835,0.0,1.0
1996-04-30,23.5,23.5,23.25,23.375,126300,11.812579052299,11.812579052299,11.6869133177,11.7497461849995,251261.810554601,0.0,1.0
1996-05-01,23.625,23.625,23.375,23.5,231000,11.8754119195984,11.8754119195984,11.7497461849995,11.812579052299,459552.480111743,0.0,1.0
1996-05-02,23.25,23.88,23.25,23.88,130300,11.6869133177,12.0035909688893,11.6869133177,12.0035909688893,259219.429257836,0.0,1.0
1996-05-03,23.875,23.875,23.25,23.375,183800,12.0010776541974,12.0010776541974,11.6869133177,11.7497461849995,365652.579413584,0.0,1.0
1996-05-06,22.5,23.0,22.5,22.88,110100,11.3099161139033,11.5612475831011,11.3099161139033,11.5009280304936,219033.454806505,0.0,1.0
1996-05-07,22.25,22.75,22.25,22.5,159000,11.1842503793044,11.4355818485022,11.1842503793044,11.3099161139033,316315.343453535,0.0,1.0
1996-05-08,22.5,23.0,22.5,22.875,370700,11.3099161139033,11.5612475831011,11.3099161139033,11.4984147158017,737472.313322174,0.0,1.0
1996-05-09,22.25,22.75,22.25,22.5,314600,11.1842503793044,11.4355818485022,11.1842503793044,11.3099161139033,625866.711009321,0.0,1.0
1996-05-10,22.625,22.75,22.125,22.25,241100,11.3727489812027,11.4355818485022,11.1214175120049,11.1842503793044,479645.467337408,0.0,1.0
1996-05-13,23.0,23.25,22.75,23.12,247100,11.5612475831011,11.6869133177,11.4355818485022,11.6215671357086,491581.895392258,0.0,1.0
1996-05-14,22.75,23.0,22.5,23.0,218500,11.4355818485022,11.5612475831011,11.3099161139033,11.5612475831011,434684.921664137,0.0,1.0
1996-05-15,23.0,23.25,22.75,23.125,317400,11.5612475831011,11.6869133177,11.4355818485022,11.6240804504006,631437.044101589,0.0,1.0
1996-05-16,22.75,23.0,22.5,23.0,526500,11.4355818485022,11.5612475831011,11.3099161139033,11.5612475831011,1047421.56181313,0.0,1.0
1996-05-17,22.25,22.625,22.125,22.5,1262300,11.1842503793044,11.3727489812027,11.1214175120049,11.3099161139033,2511225.52227294,0.0,1.0
1996-05-20,24.0,24.25,23.75,24.0,627700,12.0639105214968,12.1895762560958,11.9382447868979,12.0639105214968,1248749.31500494,0.0,1.0
1996-05-21,23.88,24.25,23.88,24.12,348900,12.0035909688893,12.1895762560958,12.0035909688893,12.1242300741043,694103.291389555,0.0,1.0
1996-05-22,24.0,24.25,23.75,24.0,506700,12.0639105214968,12.1895762560958,11.9382447868979,12.0639105214968,1008031.34923212,0.0,1.0
1996-05-23,23.875,24.25,23.875,24.125,227900,12.0010776541974,12.1895762560958,12.0010776541974,12.1267433887963,453385.325616734,0.0,1.0
1996-05-24,24.0,24.0,23.625,23.75,313000,12.0639105214968,12.0639105214968,11.8754119195984,11.9382447868979,622683.663528032,0.0,1.0
1996-05-28,25.0,25.12,24.12,24.12,821000,12.5665734598925,12.6268930125,12.1242300741043,12.1242300741043,1633301.2388387,0.0,1.0
1996-05-29,25.25,25.88,25.0,25.0,1059200,12.6922391944915,13.0089168456807,12.5665734598925,12.5665734598925,2107177.43261625,0.0,1.0
1996-05-30,25.0,25.125,24.125,24.125,520400,12.5665734598925,12.629406327192,12.1267433887963,12.1267433887963,1035286.1932907,0.0,1.0
1996-05-31,25.25,25.875,25.0,25.0,769300,12.6922391944915,13.0064035309888,12.5665734598925,12.5665734598925,1530449.0170994,0.0,1.0
1996-06-03,25.88,26.5,25.5,26.25,1077900,13.0089168456807,13.3205678674861,12.8179049290904,13.1949021328872,2144379.30005389,0.0,1.0
1996-06-04,25.875,26.5,25.5,26.25,675900,13.0064035309888,13.3205678674861,12.8179049290904,13.1949021328872,1344638.6203789,0.0,1.0
1996-06-05,26.0,26.25,25.625,25.625,1256600,13.0692363982882,13.1949021328872,12.8807377963898,12.8807377963898,2499885.91562085,0.0,1.0
1996-06-06,27.0,27.375,25.875,25.875,1483600,13.5718993366839,13.7603979385823,13.0064035309888,13.0064035309888,2951480.77702936,0.0,1.0
1996-06-07,26.625,27.25,26.625,27.125,690400,13.3834007347855,13.6975650712829,13.3834007347855,13.6347322039834,1373484.98817813,0.0,1.0
1996-06-10,25.88,26.12,25.75,25.75,182000,13.0089168456807,13.1295559508957,12.9435706636893,12.9435706636893,362071.650997131,0.0,1.0
1996-06-11,26.94,27.12,26.12,26.12,598600,13.5417395603802,13.6322188892914,13.1295559508957,13.1295559508957,1190857.63893891,0.0,1.0
1996-06-12,26.9375,27.125,26.125,26.125,449900,13.5429962177262,13.6372630127452,13.1345067726439,13.1345067726439,894867.063031252,0.005,1.0
1996-06-13,26.75,27.25,26.75,26.8125,334200,13.4487294227072,13.7001075427578,13.4487294227072,13.4801516877135,664735.657846288,0.0,1.0
1996-06-14,26.125,27.0,26.0,27.0,515100,13.1345067726439,13.5744184827325,13.0716622426313,13.5744184827325,1024552.1764112,0.0,1.0
1996-06-17,26.19,26.5,26.0,26.25,362800,13.1671859282505,13.3230403626819,13.0716622426313,13.1973513026566,721622.072611112,0.0,1.0
1996-06-18,26.1875,26.5,26.0,26.25,651200,13.1659290376503,13.3230403626819,13.0716622426313,13.1973513026566,1295259.90541443,0.0,1.0
1996-06-19,25.875,26.25,25.75,26.125,202300,13.0088177126186,13.1973513026566,12.945973182606,13.1345067726439,402381.877864466,0.0,1.0
1996-06-20,26.0,26.25,25.625,25.875,176900,13.0716622426313,13.1973513026566,12.8831286525933,13.0088177126186,351860.376639762,0.0,1.0
1996-06-21,25.375,26.0,25.375,26.0,579400,12.757439592568,13.0716622426313,12.757439592568,13.0716622426313,1152447.15785799,0.0,1.0
1996-06-24,25.12,25.38,24.75,25.38,302600,12.6292367513422,12.7599533737686,12.4432169425048,12.7599533737686,601882.136637604,0.0,1.0
1996-06-25,25.125,25.375,24.75,25.375,189600,12.6317505325427,12.757439592568,12.4432169425048,12.757439592568,377121.127252114,0.0,1.0
1996-06-26,24.375,25.0,24.375,24.875,302100,12.2546833524668,12.5689060025301,12.2546833524668,12.5060614725174,600887.618896961,0.0,1.0
1996-06-27,23.375,24.625,23.25,24.625,166900,11.7519271123656,12.3803724124921,11.689082582353,12.3803724124921,331970.021826888,0.0,1.0
1996-06-28,23.5,23.75,23.25,23.375,418200,11.8147716423783,11.9404607024036,11.689082582353,11.7519271123656,831814.638274439,0.0,1.0
1996-07-01,24.0,24.25,23.88,24.0,88900,12.0661497624289,12.1918388224542,12.0058190136167,12.0661497624289,176825.25428646,0.0,1.0
1996-07-02,23.62,24.38,23.62,24.0,237800,11.8751023911904,12.2571971336673,11.8751023911904,12.0661497624289,472992.637450173,0.0,1.0
1996-07-03,24.0,24.25,23.875,24.0,154400,12.0661497624289,12.1918388224542,12.0033052324162,12.0661497624289,307107.078310792,0.0,1.0
1996-07-05,23.25,23.875,23.125,23.875,118600,11.689082582353,12.0033052324162,11.6262380523403,12.0033052324162,235899.608080699,0.0,1.0
1996-07-08,22.62,22.88,22.38,22.62,276000,11.3723461510892,11.5030627735155,11.2516846534649,11.3723461510892,548973.792835356,0.0,1.0
1996-07-09,23.12,23.5,22.62,22.75,829500,11.6237242711398,11.8147716423783,11.3723461510892,11.4377044623024,1649904.931728,0.0,1.0
1996-07-10,22.625,22.875,22.375,22.625,380900,11.3748599322897,11.500548992315,11.2491708722644,11.3748599322897,757623.614822417,0.0,1.0
1996-07-11,23.125,23.5,22.625,22.75,402400,11.6262380523403,11.8147716423783,11.3748599322897,11.4377044623024,800387.877670099,0.0,1.0
1996-07-12,22.625,23.125,22.625,23.125,265000,11.3748599322897,11.6262380523403,11.3748599322897,11.6262380523403,527094.402541194,0.0,1.0
1996-07-15,21.5,22.0,21.5,22.0,180300,10.8092591621759,11.0606372822265,10.8092591621759,11.0606372822265,358623.097276139,0.0,1.0
1996-07-16,21.06,21.62,19.38,21.5,1051100,10.5880464165314,10.869589910988,9.74341593316133,10.8092591621759,2090675.1943813,0.0,1.0
1996-07-17,21.5,22.0,21.5,22.0,560400,10.8092591621759,11.0606372822265,10.8092591621759,11.0606372822265,1114655.48371352,0.0,1.0
1996-07-18,21.0625,21.625,19.375,21.5,266200,10.5893033071316,10.8721036921885,9.74090215196082,10.8092591621759,529481.245118737,0.0,1.0
1996-07-19,21.5,21.5,20.75,21.25,373900,10.8092591621759,10.8092591621759,10.4321919821,10.6835701021506,743700.366453401,0.0,1.0
1996-07-22,22.0,22.0,21.75,21.88,151100,11.0606372822265,11.0606372822265,10.9349482222012,11.0003065334143,300543.261222543,0.0,1.0
1996-07-23,21.5,22.25,21.5,21.88,342500,10.8092591621759,11.1863263422518,10.8092591621759,11.0003065334143,681244.652340973,0.0,1.0
1996-07-24,22.0,22.0,21.75,21.875,599000,11.0606372822265,11.0606372822265,10.9349482222012,10.9977927522138,1191432.25329122,0.0,1.0
1996-07-25,21.5,22.25,21.5,21.875,403400,10.8092591621759,11.1863263422518,10.8092591621759,10.9977927522138,802376.913151383,0.0,1.0
1996-07-26,21.0,21.5,20.625,21.0,170700,10.5578810421253,10.8092591621759,10.3693474520873,10.5578810421253,339528.356655778,0.0,1.0
1996-07-29,20.25,21.5,20.25,21.38,323800,10.1808138620494,10.8092591621759,10.1808138620494,10.7489284133637,644049.688840896,0.0,1.0
1996-07-30,20.5,20.75,20.12,20.5,239300,10.3065029220747,10.4321919821,10.1154555508362,10.3065029220747,475976.190672102,0.0,1.0
1996-07-31,20.25,21.5,20.25,21.375,452200,10.1808138620494,10.8092591621759,10.1808138620494,10.7464146321632,899441.844638213,0.0,1.0
1996-08-01,20.5,20.75,20.25,20.5,347000,10.3065029220747,10.4321919821,10.1808138620494,10.3065029220747,690195.312006767,0.0,1.0
1996-08-02,22.0,22.38,21.75,21.75,249200,11.0606372822265,11.2516846534649,10.9349482222012,10.9349482222012,495667.641936848,0.0,1.0
1996-08-05,21.88,22.25,21.75,22.0,205100,11.0003065334143,11.1863263422518,10.9349482222012,11.0606372822265,407951.177212071,0.0,1.0
1996-08-06,22.88,23.0,21.88,22.12,366900,11.5030627735155,11.5633935223277,11.0003065334143,11.1209680310386,729777.118084392,0.0,1.0
1996-08-07,21.875,22.25,21.75,22.0,211500,10.9977927522138,11.1863263422518,10.9349482222012,11.0606372822265,420681.004292311,0.0,1.0
1996-08-08,22.875,23.0,21.875,22.125,93600,11.500548992315,11.5633935223277,10.9977927522138,11.1234818122391,186173.721048512,0.0,1.0
1996-08-09,22.875,22.875,22.25,22.625,367200,11.500548992315,11.500548992315,11.1863263422518,11.3748599322897,730373.828728778,0.0,1.0
1996-08-12,22.5,22.88,22.25,22.75,147000,11.3120154022771,11.5030627735155,11.1863263422518,11.4377044623024,292388.215749265,0.0,1.0
1996-08-13,22.12,22.38,22.12,22.25,117200,11.1209680310386,11.2516846534649,11.1209680310386,11.1863263422518,233114.958406897,0.0,1.0
1996-08-14,22.5,22.875,22.25,22.75,186800,11.3120154022771,11.500548992315,11.1863263422518,11.4377044623024,371551.827904508,0.0,1.0
1996-08-15,22.125,22.375,22.125,22.25,162000,11.1234818122391,11.2491708722644,11.1234818122391,11.1863263422518,322223.747968579,0.0,1.0
1996-08-16,22.75,22.875,22.125,22.125,137000,11.4377044623024,11.500548992315,11.1234818122391,11.1234818122391,272497.860936389,0.0,1.0
1996-08-19,22.75,23.12,22.62,23.12,154500,11.4377044623024,11.6237242711398,11.3723461510892,11.6237242711398,307305.981858921,0.0,1.0
1996-08-20,22.88,23.25,22.62,22.75,199300,11.5030627735155,11.689082582353,11.3723461510892,11.4377044623024,396414.771420603,0.0,1.0
1996-08-21,22.75,23.125,22.625,23.125,217400,11.4377044623024,11.6262380523403,11.3748599322897,11.6262380523403,432416.313631906,0.0,1.0
1996-08-22,22.875,23.25,22.625,22.75,1120800,11.500548992315,11.689082582353,11.3748599322897,11.4377044623024,2229310.96742706,0.0,1.0
1996-08-23,23.5,23.5,22.75,22.875,271600,11.8147716423783,11.8147716423783,11.4377044623024,11.500548992315,540222.036717689,0.0,1.0
1996-08-26,22.25,22.62,22.12,22.5,251100,11.1863263422518,11.3723461510892,11.1209680310386,11.3120154022771,499446.809351295,0.0,1.0
1996-08-27,22.75,22.75,22.25,22.25,357800,11.4377044623024,11.4377044623024,11.1863263422518,11.1863263422518,711676.895204673,0.0,1.0
1996-08-28,22.25,22.625,22.125,22.5,168500,11.1863263422518,11.3748599322897,11.1234818122391,11.3120154022771,335152.478596946,0.0,1.0
1996-08-29,22.75,22.75,22.25,22.25,405300,11.4377044623024,11.4377044623024,11.1863263422518,11.1863263422518,806156.08056583,0.0,1.0
1996-08-30,22.75,22.75,22.5,22.75,244900,11.4377044623024,11.4377044623024,11.3120154022771,11.4377044623024,487114.789367312,0.0,1.0
1996-09-03,23.62,23.75,23.0,23.38,291200,11.8751023911904,11.9404607024036,11.5633935223277,11.7544408935661,579207.132150927,0.0,1.0
1996-09-04,23.625,23.75,23.0,23.375,208800,11.8776161723909,11.9404607024036,11.5633935223277,11.7519271123656,415310.608492835,0.0,1.0
1996-09-05,23.1875,23.625,23.0,23.375,243100,11.6576603173467,11.8776161723909,11.5633935223277,11.7519271123656,483534.525500994,0.0,1.0
1996-09-06,22.625,23.125,22.625,23.0,153200,11.3748599322897,11.6262380523403,11.3748599322897,11.5633935223277,304720.235733248,0.0,1.0
1996-09-09,23.62,23.75,22.75,22.75,337700,11.8751023911904,11.9404607024036,11.4377044623024,11.4377044623024,671697.282030796,0.0,1.0
1996-09-10,23.625,23.75,22.75,22.75,191500,11.8776161723909,11.9404607024036,11.4377044623024,11.4377044623024,380900.294666561,0.0,1.0
1996-09-11,22.875,23.625,22.875,23.5,641600,11.5030627735155,11.8802123726472,11.5030627735155,11.8173541061253,1275886.28254652,0.005,1.0
1996-09-12,23.25,23.625,22.75,22.75,268500,11.6916375730814,11.8802123726472,11.4402045069936,11.4402045069936,533939.318677898,0.0,1.0
1996-09-13,22.75,23.5,22.75,23.25,676100,11.4402045069936,11.8173541061253,11.4402045069936,11.6916375730814,1344493.0106448,0.0,1.0
1996-09-16,24.88,25.0,23.5,23.5,728900,12.5113093685275,12.5716533043886,11.8173541061253,11.8173541061253,1449491.13364738,0.0,1.0
1996-09-17,24.875,25.0,23.5,23.5,515100,12.5087950378666,12.5716533043886,11.8173541061253,11.8173541061253,1024328.2795195,0.0,1.0
1996-09-18,24.125,24.875,23.875,24.75,167400,12.131645438735,12.5087950378666,12.0059289056911,12.4459367713447,332891.776337729,0.0,1.0
1996-09-19,23.875,24.125,23.625,24.125,543200,12.0059289056911,12.131645438735,11.8802123726472,12.131645438735,1080207.96240534,0.0,1.0
1996-09-20,24.375,25.0,23.875,23.875,426500,12.2573619717789,12.5716533043886,12.0059289056911,12.0059289056911,848138.247359864,0.0,1.0
1996-09-23,25.5,25.62,24.62,24.62,794300,12.8230863704763,12.8834303063374,12.3805641741619,12.3805641741619,1579545.62691194,0.0,1.0
1996-09-24,25.5,25.625,24.625,24.625,394500,12.8230863704763,12.8859446369983,12.3830785048227,12.3830785048227,784503.021297699,0.0,1.0
1996-09-25,25.125,25.625,24.75,25.5,270700,12.6345115709105,12.8859446369983,12.4459367713447,12.8230863704763,538314.240469675,0.0,1.0
1996-09-26,24.625,25.25,24.375,25.0,478600,12.3830785048227,12.6973698374325,12.2573619717789,12.5716533043886,951744.349792341,0.0,1.0
1996-09-27,24.5,24.75,24.375,24.5,252500,12.3202202383008,12.4459367713447,12.2573619717789,12.3202202383008,502121.705646814,0.0,1.0
1996-09-30,22.75,24.12,22.75,23.88,456300,11.4402045069936,12.1291311080741,11.4402045069936,12.008443236352,907398.551630263,0.0,1.0
1996-10-01,22.75,24.125,22.75,23.625,404400,11.4402045069936,12.131645438735,11.4402045069936,11.8802123726472,804190.16936068,0.0,1.0
1996-10-02,23.62,24.0,23.5,23.5,616000,11.8776980419863,12.068787172213,11.8173541061253,11.8173541061253,1224978.10169679,0.0,1.0
1996-10-03,23.375,23.875,22.625,22.875,245600,11.7544958396033,12.0059289056911,11.3773462404717,11.5030627735155,488400.36002716,0.0,1.0
1996-10-04,23.625,24.0,23.5,23.5,223900,11.8802123726472,12.068787172213,11.8173541061253,11.8173541061253,445247.72235375,0.0,1.0
1996-10-07,23.25,23.5,23.12,23.5,196900,11.6916375730814,11.8173541061253,11.6262649758986,11.8173541061253,391555.500363792,0.0,1.0
1996-10-08,23.0,23.5,23.0,23.25,156100,11.5659210400375,11.8173541061253,11.5659210400375,11.6916375730814,310420.587134525,0.0,1.0
1996-10-09,23.25,23.5,23.125,23.5,301000,11.6916375730814,11.8173541061253,11.6287793065594,11.8173541061253,598568.84514729,0.0,1.0
1996-10-10,23.0,23.5,23.0,23.25,194200,11.5659210400375,11.8173541061253,11.5659210400375,11.6916375730814,386186.278164797,0.0,1.0
1996-10-11,22.375,23.25,22.375,23.0,359200,11.2516297074278,11.6916375730814,11.2516297074278,11.5659210400375,714305.412547863,0.0,1.0
1996-10-14,22.5,22.75,22.38,22.75,449200,11.3144879739497,11.4402045069936,11.2541440380886,11.4402045069936,893279.48584772,0.0,1.0
1996-10-15,22.0,22.5,21.88,22.5,216200,11.0630549078619,11.3144879739497,11.0027109720009,11.3144879739497,429935.496082541,0.0,1.0
1996-10-16,22.5,22.75,22.375,22.75,148900,11.3144879739497,11.4402045069936,11.2516297074278,11.4402045069936,296102.661270538,0.0,1.0
1996-10-17,22.0,22.5,21.875,22.5,261200,11.0630549078619,11.3144879739497,11.00019664134,11.3144879739497,519422.532732469,0.0,1.0
1996-10-18,21.75,22.125,21.75,21.875,287400,10.9373383748181,11.1259131743839,10.9373383748181,11.00019664134,571523.874070867,0.0,1.0
1996-10-21,21.88,22.12,21.69,22.12,251700,11.0027109720009,11.123398843723,10.9071664068875,11.123398843723,500530.824995259,0.0,1.0
1996-10-22,21.5,22.0,21.38,21.88,199600,10.8116218417742,11.0630549078619,10.7512779059131,11.0027109720009,396924.722562788,0.0,1.0
1996-10-23,21.875,22.125,21.6875,22.125,363900,11.00019664134,11.1259131743839,10.9059092415571,11.1259131743839,723651.836375746,0.0,1.0
1996-10-24,21.5,22.0,21.375,21.875,323200,10.8116218417742,11.0630549078619,10.7487635752522,11.00019664134,642715.783227921,0.0,1.0
1996-10-25,21.625,21.75,21.0,21.5,357100,10.8744801082961,10.9373383748181,10.5601887756864,10.8116218417742,710129.350837535,0.0,1.0
1996-10-28,21.38,22.0,21.38,21.75,320800,10.7512779059131,11.0630549078619,10.7512779059131,10.9373383748181,637943.14127326,0.0,1.0
1996-10-29,20.0,21.62,19.75,21.62,1710600,10.0573226435109,10.8719657776352,9.93160611046697,10.8719657776352,3401700.55318589,0.0,1.0
1996-10-30,21.375,22.0,21.375,21.75,1301900,10.7487635752522,11.0630549078619,10.7487635752522,10.9373383748181,2588959.40032313,0.0,1.0
1996-10-31,20.0,21.625,19.75,21.125,443600,10.0573226435109,10.8744801082961,9.93160611046697,10.6230470422083,882143.321286835,0.0,1.0
1996-11-01,19.75,20.25,19.625,20.125,830600,9.93160611046697,10.1830391765547,9.86874784394503,10.1201809100328,1651731.83647621,0.0,1.0
1996-11-04,20.62,20.75,19.88,20.12,654100,10.3690996454597,10.4344722426425,9.99697870764979,10.1176665793719,1300743.79272705,0.0,1.0
1996-11-05,20.625,20.75,19.875,20.125,584700,10.3716139761206,10.4344722426425,9.99446437698891,10.1201809100328,1162734.89620472,0.0,1.0
1996-11-06,21.5,21.5,20.625,20.875,465100,10.8116218417742,10.8116218417742,10.3716139761206,10.4973305091645,924898.238797358,0.0,1.0
1996-11-07,21.625,22.0,21.25,21.5,337700,10.8744801082961,11.0630549078619,10.6859053087303,10.8116218417742,671550.495037344,0.0,1.0
1996-11-08,21.875,22.0,21.25,21.5,318000,11.00019664134,11.0630549078619,10.6859053087303,10.8116218417742,632375.05899282,0.0,1.0
1996-11-11,22.75,22.75,22.0,22.38,309900,11.4402045069936,11.4402045069936,11.0630549078619,11.2541440380886,616267.392395833,0.0,1.0
1996-11-12,22.75,22.75,22.0,22.375,260000,11.4402045069936,11.4402045069936,11.0630549078619,11.2516297074278,517036.211755136,0.0,1.0
1996-11-13,22.5,22.75,22.25,22.75,248600,11.3144879739497,11.4402045069936,11.1887714409058,11.4402045069936,494366.162470488,0.0,1.0
1996-11-14,22.75,22.875,22.375,22.625,237600,11.4402045069936,11.5030627735155,11.2516297074278,11.3773462404717,472491.553511616,0.0,1.0
1996-11-15,22.75,22.875,22.375,22.625,337600,11.4402045069936,11.5030627735155,11.2516297074278,11.3773462404717,671351.634955899,0.0,1.0
1996-11-18,22.75,23.12,22.5,22.75,207400,11.4402045069936,11.6262649758986,11.3144879739497,11.4402045069936,412435.808915443,0.0,1.0
1996-11-19,22.75,23.125,22.5,22.75,310300,11.4402045069936,11.6287793065594,11.3144879739497,11.4402045069936,617062.83272161,0.0,1.0
1996-11-20,22.375,22.875,22.0,22.5,1256700,11.2516297074278,11.5030627735155,11.0630549078619,11.3144879739497,2499074.6435103,0.0,1.0
1996-11-21,24.125,24.25,22.0,22.25,1126500,12.131645438735,12.1945037052569,11.0630549078619,11.1887714409058,2240158.81746984,0.0,1.0
1996-11-22,24.25,24.875,24.25,24.25,1028100,12.1945037052569,12.5087950378666,12.1945037052569,12.1945037052569,2044480.49732868,0.0,1.0
1996-11-25,24.25,25.25,24.25,24.88,902000,12.1945037052569,12.6973698374325,12.1945037052569,12.5113093685275,1793717.93462743,0.0,1.0
1996-11-26,24.25,25.25,24.25,24.875,411200,12.1945037052569,12.6973698374325,12.1945037052569,12.5087950378666,817712.654898892,0.0,1.0
1996-11-27,24.5,24.625,23.75,24.125,301900,12.3202202383008,12.3830785048227,11.9430706391691,12.131645438735,600358.58588029,0.0,1.0
1996-11-29,23.88,24.0,23.62,24.0,200000,12.008443236352,12.068787172213,11.8776980419863,12.068787172213,397720.162888565,0.0,1.0
1996-12-02,23.62,24.0,23.38,24.0,358700,11.8776980419863,12.068787172213,11.7570101702642,12.068787172213,713311.112140644,0.0,1.0
1996-12-03,24.5,24.75,23.12,23.38,879300,12.3202202383008,12.4459367713447,11.6262649758986,11.7570101702642,1748576.69613958,0.0,1.0
1996-12-04,25.25,25.75,24.25,24.25,997400,12.6973698374325,12.9488029035202,12.1945037052569,12.1945037052569,1983430.45232527,0.0,1.0
1996-12-05,25.0,25.25,24.88,25.0,264400,12.5716533043886,12.6973698374325,12.5113093685275,12.5716533043886,525786.055338683,0.0,1.0
1996-12-06,25.12,25.12,24.38,24.5,403100,12.6319972402496,12.6319972402496,12.2598763024397,12.3202202383008,801604.988301907,0.0,1.0
1996-12-09,25.25,25.5,24.88,25.0,316800,12.6973698374325,12.8230863704763,12.5113093685275,12.5716533043886,629988.738015486,0.0,1.0
1996-12-10,24.75,25.25,24.75,25.0,207000,12.4459367713447,12.6973698374325,12.4459367713447,12.5716533043886,411640.368589665,0.0,1.0
1996-12-11,24.94,25.25,24.5,24.62,371800,12.5439956671189,12.6999154208,12.3226902102812,12.3830462439642,739213.584416818,0.005,1.0
1996-12-12,24.88,25.25,24.88,24.88,473900,12.5138176502774,12.6999154208,12.5138176502774,12.5138176502774,942209.030809925,0.0,1.0
1996-12-13,24.5,24.75,24.38,24.62,270700,12.3226902102812,12.4484319471208,12.2623341765982,12.3830462439642,538206.340241078,0.0,1.0
1996-12-16,24.62,24.88,24.5,24.62,199800,12.3830462439642,12.5138176502774,12.3226902102812,12.3830462439642,397242.803029802,0.0,1.0
1996-12-17,25.12,25.12,24.38,24.38,673600,12.6345297176434,12.6345297176434,12.2623341765982,12.2623341765982,1339253.01361799,0.0,1.0
1996-12-18,25.0,25.12,24.75,25.12,486500,12.5741736839604,12.6345297176434,12.4484319471208,12.6345297176434,967260.378748742,0.0,1.0
1996-12-19,25.75,26.0,24.88,24.88,704100,12.9513988944792,13.0771406313188,12.5138176502774,12.5138176502774,1399893.18124767,0.0,1.0
1996-12-20,25.75,26.0,25.62,25.88,478500,12.9513988944792,13.0771406313188,12.8860131913226,13.0167845976358,951354.761009812,0.0,1.0
1996-12-23,25.25,25.75,25.0,25.62,188600,12.6999154208,12.9513988944792,12.5741736839604,12.8860131913226,374974.938195299,0.0,1.0
1996-12-24,24.88,25.25,24.5,25.25,122700,12.5138176502774,12.6999154208,12.3226902102812,12.6999154208,243952.412070854,0.0,1.0
1996-12-26,25.12,25.12,24.75,24.75,129300,12.6345297176434,12.6345297176434,12.4484319471208,12.4484319471208,257074.546705473,0.0,1.0
1996-12-27,24.75,25.12,24.75,25.0,70200,12.4484319471208,12.6345297176434,12.4484319471208,12.5741736839604,139571.79565912,0.0,1.0
1996-12-30,24.88,25.38,24.75,24.88,258400,12.5138176502774,12.7653011239566,12.4484319471208,12.5138176502774,513751.452967471,0.0,1.0
1996-12-31,25.38,25.88,24.88,24.88,324500,12.7653011239566,13.0167845976358,12.5138176502774,12.5138176502774,645171.619535389,0.0,1.0
1997-01-02,25.13,25.5,25.0,25.38,155000,12.639559387117,12.8256571576396,12.5741736839604,12.7653011239566,308171.343691788,0.0,1.0
1997-01-03,25.75,25.88,25.0,25.0,385800,12.9513988944792,13.0167845976358,12.5741736839604,12.5741736839604,767048.415459949,0.0,1.0
1997-01-06,25.88,26.0,25.63,25.75,472600,13.0167845976358,13.0771406313188,12.8910428607962,12.9513988944792,939624.36792735,0.0,1.0
1997-01-07,25.5,26.0,25.25,25.75,171600,12.8256571576396,13.0771406313188,12.6999154208,12.9513988944792,341175.50050007,0.0,1.0
1997-01-08,25.88,26.13,25.25,25.25,547900,13.0167845976358,13.1425263344754,12.6999154208,12.6999154208,1089335.99489504,0.0,1.0
1997-01-09,26.88,27.25,25.88,25.88,1414500,13.5197515449942,13.7058493155169,13.0167845976358,13.0167845976358,2812312.03646474,0.0,1.0
1997-01-10,26.25,26.88,26.13,26.75,601700,13.2028823681584,13.5197515449942,13.1425263344754,13.4543658418376,1196301.27418935,0.0,1.0
1997-01-13,26.5,26.75,26.13,26.13,281400,13.328624104998,13.4543658418376,13.1425263344754,13.1425263344754,559480.103966899,0.0,1.0
1997-01-14,26.63,26.75,26.25,26.63,353700,13.3940098081546,13.4543658418376,13.2028823681584,13.3940098081546,703227.124282488,0.0,1.0
1997-01-15,26.13,26.5,26.13,26.5,150500,13.1425263344754,13.328624104998,13.1425263344754,13.328624104998,299224.43371364,0.0,1.0
1997-01-16,27.63,27.63,26.13,26.38,767600,13.8969767555131,13.8969767555131,13.1425263344754,13.268268071315,1526144.02205042,0.0,1.0
1997-01-17,27.5,27.88,27.0,27.25,563200,13.8315910523565,14.0227184923527,13.5801075786773,13.7058493155169,1119755.48882074,0.0,1.0
1997-01-20,27.0,27.63,27.0,27.63,526200,13.5801075786773,13.8969767555131,13.5801075786773,13.8969767555131,1046192.00677818,0.0,1.0
1997-01-21,27.13,27.25,26.25,27.0,609900,13.6454932818338,13.7058493155169,13.2028823681584,13.5801075786773,1212604.53237175,0.0,1.0
1997-01-22,27.5,28.0,26.88,27.13,602300,13.8315910523565,14.0830745260357,13.5197515449942,13.6454932818338,1197494.19551976,0.0,1.0
1997-01-23,28.0,28.38,27.25,27.25,829900,14.0830745260357,14.2742019660319,13.7058493155169,13.7058493155169,1650009.02019235,0.0,1.0
1997-01-24,28.25,28.38,27.5,27.88,482500,14.2088162628753,14.2742019660319,13.8315910523565,14.0227184923527,959307.569879273,0.0,1.0
1997-01-27,27.38,28.38,27.38,28.13,237600,13.7712350186735,14.2742019660319,13.7712350186735,14.1484602291923,472396.846846248,0.0,1.0
1997-01-28,27.38,27.63,26.75,27.5,520600,13.7712350186735,13.8969767555131,13.4543658418376,13.8315910523565,1035058.07436093,0.0,1.0
1997-01-29,26.75,27.63,26.25,27.13,918100,13.4543658418376,13.8969767555131,13.2028823681584,13.6454932818338,1825368.45576407,0.0,1.0
1997-01-30,27.0,27.5,26.63,26.75,540900,13.5801075786773,13.8315910523565,13.3940098081546,13.4543658418376,1075418.57937347,0.0,1.0
1997-01-31,27.25,27.5,26.75,26.88,400500,13.7058493155169,13.8315910523565,13.4543658418376,13.5197515449942,796274.98805523,0.0,1.0
1997-02-03,27.38,27.63,27.13,27.38,467300,13.7712350186735,13.8969767555131,13.6454932818338,13.7712350186735,929086.896175303,0.0,1.0
1997-02-04,27.5,27.75,27.25,27.38,457300,13.8315910523565,13.9573327891961,13.7058493155169,13.7712350186735,909204.87400164,0.0,1.0
1997-02-05,27.38,27.88,27.38,27.5,365700,13.7712350186735,14.0227184923527,13.7712350186735,13.8315910523565,727085.55089088,0.0,1.0
1997-02-06,27.63,27.75,27.25,27.38,285400,13.8969767555131,13.9573327891961,13.7058493155169,13.7712350186735,567432.912836361,0.0,1.0
1997-02-07,27.88,28.0,27.63,27.75,448500,14.0227184923527,14.0830745260357,13.8969767555131,13.9573327891961,891708.694488816,0.0,1.0
1997-02-10,28.13,28.5,27.75,28.0,629800,14.1484602291923,14.3345579997149,13.9573327891961,14.0830745260357,1252169.75649734,0.0,1.0
1997-02-11,28.38,28.5,28.13,28.13,356500,14.2742019660319,14.3345579997149,14.1484602291923,14.1484602291923,708794.09049111,0.0,1.0
1997-02-12,29.0,29.25,28.25,28.38,761600,14.5860414733941,14.7117832102337,14.2088162628753,14.2742019660319,1514214.80874623,0.0,1.0
1997-02-13,28.63,29.13,28.38,29.0,318400,14.3999437028715,14.6514271765507,14.2742019660319,14.5860414733941,633043.586009452,0.0,1.0
1997-02-14,28.63,28.88,28.38,28.5,257600,14.3999437028715,14.5256854397111,14.2742019660319,14.3345579997149,512160.891193577,0.0,1.0
1997-02-18,28.5,28.75,28.5,28.75,381200,14.3345579997149,14.4602997365545,14.3345579997149,14.4602997365545,757902.68526006,0.0,1.0
1997-02-19,28.5,28.75,28.38,28.5,886300,14.3345579997149,14.4602997365545,14.2742019660319,14.3345579997149,1762143.62525181,0.0,1.0
1997-02-20,27.88,28.5,27.88,28.38,740300,14.0227184923527,14.3345579997149,14.0227184923527,14.2742019660319,1471866.10151632,0.0,1.0
1997-02-21,27.88,28.25,27.63,27.88,848500,14.0227184923527,14.2088162628753,13.8969767555131,14.0227184923527,1686989.58143536,0.0,1.0
1997-02-24,28.13,28.13,27.88,27.88,216600,14.1484602291923,14.1484602291923,14.0227184923527,14.0227184923527,430644.600281555,0.0,1.0
1997-02-25,27.88,28.13,27.88,27.88,143200,14.0227184923527,14.1484602291923,14.0227184923527,14.0227184923527,284710.557526864,0.0,1.0
1997-02-26,27.75,28.13,27.5,27.75,319100,13.9573327891961,14.1484602291923,13.8315910523565,13.9573327891961,634435.327561608,0.0,1.0
1997-02-27,27.38,27.75,27.38,27.63,240000,13.7712350186735,13.9573327891961,13.7712350186735,13.8969767555131,477168.532167928,0.0,1.0
1997-02-28,27.25,27.5,26.63,27.25,359100,13.7058493155169,13.8315910523565,13.3940098081546,13.7058493155169,713963.416256262,0.0,1.0
1997-03-03,27.63,28.25,27.25,27.63,385700,13.8969767555131,14.2088162628753,13.7058493155169,13.8969767555131,766849.595238208,0.0,1.0
1997-03-04,27.63,28.0,27.38,27.75,146600,13.8969767555131,14.0830745260357,13.7712350186735,13.9573327891961,291470.445065909,0.0,1.0
1997-03-05,27.5,27.75,27.25,27.63,155600,13.8315910523565,13.9573327891961,13.7058493155169,13.8969767555131,309364.265022207,0.0,1.0
1997-03-06,26.75,27.63,26.5,27.5,302300,13.4543658418376,13.8969767555131,13.328624104998,13.8315910523565,601033.530309857,0.0,1.0
1997-03-07,27.13,27.25,26.75,26.88,231100,13.6454932818338,13.7058493155169,13.4543658418376,13.5197515449942,459473.53243337,0.0,1.0
1997-03-10,27.25,27.25,26.75,27.25,335500,13.7058493155169,13.7058493155169,13.4543658418376,13.7058493155169,667041.843926416,0.0,1.0
1997-03-11,27.63,27.75,27.13,27.25,181400,13.8969767555131,13.9573327891961,13.6454932818338,13.7058493155169,360659.882230259,0.0,1.0
1997-03-12,27.88,28.38,27.63,27.75,286100,14.0252333270895,14.276761901822,13.8994690397232,13.959835897659,568722.659650416,0.005,1.0
1997-03-13,27.75,28.0,27.38,27.88,214900,13.959835897659,14.0856001850253,13.7737047523569,14.0252333270895,427188.044595857,0.0,1.0
1997-03-14,27.25,27.88,27.25,27.5,153000,13.7083073229264,14.0252333270895,13.7083073229264,13.8340716102927,304140.39470994,0.0,1.0
1997-03-17,27.25,27.5,27.0,27.38,242400,13.7083073229264,13.8340716102927,13.5825430355601,13.7737047523569,481853.801814964,0.0,1.0
1997-03-18,27.25,27.5,27.0,27.25,131300,13.7083073229264,13.8340716102927,13.5825430355601,13.7083073229264,261004.142649772,0.0,1.0
1997-03-19,27.88,28.13,27.25,27.25,344500,14.0252333270895,14.1509976144558,13.7083073229264,13.7083073229264,684812.849526629,0.0,1.0
1997-03-20,28.13,28.38,27.63,27.88,335100,14.1509976144558,14.276761901822,13.8994690397232,14.0252333270895,666127.099786279,0.0,1.0
1997-03-21,28.63,29.0,28.0,28.13,695900,14.4025261891883,14.5886573344905,14.0856001850253,14.1509976144558,1383341.83450097,0.0,1.0
1997-03-24,27.75,28.88,27.38,28.63,416200,13.959835897659,14.5282904765546,13.7737047523569,14.4025261891883,827341.38743972,0.0,1.0
1997-03-25,28.0,28.13,27.5,27.75,396600,14.0856001850253,14.1509976144558,13.8340716102927,13.959835897659,788379.611385374,0.0,1.0
1997-03-26,27.38,28.0,27.13,27.75,349500,13.7737047523569,14.0856001850253,13.6479404649906,13.959835897659,694752.078111921,0.0,1.0
1997-03-27,26.75,27.5,26.75,27.13,182300,13.4567787481938,13.8340716102927,13.4567787481938,13.6479404649906,362384.274219753,0.0,1.0
1997-03-31,26.19,27.0,25.75,26.5,661400,13.1750667444933,13.5825430355601,12.9537215987286,13.3310144608275,1314761.15726245,0.0,1.0
1997-04-01,26.38,26.63,25.88,26.13,433200,13.2706476028917,13.396411890258,13.0191190281591,13.1448833155254,861134.764629712,0.0,1.0
1997-04-02,26.75,27.0,26.25,26.25,267100,13.4567787481938,13.5825430355601,13.2052501734612,13.2052501734612,530953.591026308,0.0,1.0
1997-04-03,26.88,27.13,26.38,26.63,337700,13.5221761776243,13.6479404649906,13.2706476028917,13.396411890258,671295.498650632,0.0,1.0
1997-04-04,26.75,26.88,26.63,26.88,156800,13.4567787481938,13.5221761776243,13.396411890258,13.5221761776243,311694.208434762,0.0,1.0
1997-04-07,26.5,26.75,26.13,26.5,159800,13.3310144608275,13.4567787481938,13.1448833155254,13.3310144608275,317657.745585938,0.0,1.0
1997-04-08,26.25,26.63,26.0,26.38,142800,13.2052501734612,13.396411890258,13.0794858860949,13.2706476028917,283864.368395944,0.0,1.0
1997-04-09,26.0,26.5,25.88,26.25,241500,13.0794858860949,13.3310144608275,13.0191190281591,13.2052501734612,480064.740669612,0.0,1.0
1997-04-10,25.75,26.13,25.75,26.13,163800,12.9537215987286,13.1448833155254,12.9537215987286,13.1448833155254,325609.128454172,0.0,1.0
1997-04-11,25.75,26.0,25.5,25.63,117100,12.9537215987286,13.0794858860949,12.8279573113623,12.8933547407928,232776.733467543,0.0,1.0
1997-04-14,25.75,26.0,25.38,25.75,122000,12.9537215987286,13.0794858860949,12.7675904534265,12.9537215987286,242517.177481129,0.0,1.0
1997-04-15,25.0,25.88,24.88,25.75,228800,12.5764287366297,13.0191190281591,12.5160618786939,12.9537215987286,454819.10006297,0.0,1.0
1997-04-16,26.5,26.75,25.0,25.56,417300,13.3310144608275,13.4567787481938,12.5764287366297,12.8581407403302,829528.017728485,0.0,1.0
1997-04-17,27.13,27.5,26.38,26.38,462100,13.6479404649906,13.8340716102927,13.2706476028917,13.2706476028917,918583.5058527,0.0,1.0
1997-04-18,26.5,27.5,26.5,27.13,222400,13.3310144608275,13.8340716102927,13.3310144608275,13.6479404649906,442096.887473796,0.0,1.0
1997-04-21,25.5,26.75,25.5,26.5,284400,12.8279573113623,13.4567787481938,12.8279573113623,13.3310144608275,565343.321931419,0.0,1.0
1997-04-22,26.13,26.13,25.5,25.5,152300,13.1448833155254,13.1448833155254,12.8279573113623,12.8279573113623,302748.902707999,0.0,1.0
1997-04-23,26.19,26.5,25.88,26.13,229000,13.1750667444933,13.3310144608275,13.0191190281591,13.1448833155254,455216.669206381,0.0,1.0
1997-04-24,26.0,26.5,25.88,26.25,162300,13.0794858860949,13.3310144608275,13.0191190281591,13.2052501734612,322627.359878584,0.0,1.0
1997-04-25,25.63,26.25,25.63,26.0,98000,12.8933547407928,13.2052501734612,12.8933547407928,13.0794858860949,194808.880271726,0.0,1.0
1997-04-28,26.0,26.0,25.38,25.63,221100,13.0794858860949,13.0794858860949,12.7675904534265,12.8933547407928,439512.68804162,0.0,1.0
1997-04-29,27.0,27.0,25.75,26.06,317300,13.5825430355601,13.5825430355601,12.9537215987286,13.1096693150628,630743.446022641,0.0,1.0
1997-04-30,26.75,27.13,26.63,26.75,252600,13.4567787481938,13.6479404649906,13.396411890258,13.4567787481938,502129.82812896,0.0,1.0
1997-05-01,27.5,27.5,26.75,27.0,239100,13.8340716102927,13.8340716102927,13.4567787481938,13.5825430355601,475293.910948671,0.0,1.0
1997-05-02,28.0,28.13,27.25,27.25,327700,14.0856001850253,14.1509976144558,13.7083073229264,13.7083073229264,651417.041480048,0.0,1.0
1997-05-05,29.25,29.25,27.88,28.19,680300,14.7144216218568,14.7144216218568,14.0252333270895,14.1811810434237,1352331.44131485,0.0,1.0
1997-05-06,28.88,29.31,28.63,29.0,473700,14.5282904765546,14.7446050508247,14.4025261891883,14.5886573344905,941642.516170583,0.0,1.0
1997-05-07,28.5,28.88,28.25,28.75,211400,14.3371287597579,14.5282904765546,14.2113644723916,14.4628930471242,420230.584586152,0.0,1.0
1997-05-08,29.5,29.88,28.13,28.25,570200,14.8401859092231,15.0313476260198,14.1509976144558,14.2113644723916,1133469.62786672,0.0,1.0
1997-05-09,29.0,29.63,28.75,29.5,250700,14.5886573344905,14.9055833386535,14.4628930471242,14.8401859092231,498352.921266549,0.0,1.0
1997-05-12,28.88,29.88,28.75,29.0,446800,14.5282904765546,15.0313476260198,14.4628930471242,14.5886573344905,888169.466381711,0.0,1.0
1997-05-13,28.5,29.0,28.25,28.5,237100,14.3371287597579,14.5886573344905,14.2113644723916,14.3371287597579,471318.219514554,0.0,1.0
1997-05-14,28.38,28.75,28.25,28.38,199600,14.276761901822,14.4628930471242,14.2113644723916,14.276761901822,396774.005124865,0.0,1.0
1997-05-15,28.13,28.38,27.75,28.25,160000,14.1509976144558,14.276761901822,13.959835897659,14.2113644723916,318055.314729349,0.0,1.0
1997-05-16,27.75,28.25,27.75,28.0,119300,13.959835897659,14.2113644723916,13.959835897659,14.0856001850253,237149.994045071,0.0,1.0
1997-05-19,28.38,28.88,27.75,28.5,553800,14.276761901822,14.5282904765546,13.959835897659,14.3371287597579,1100868.95810697,0.0,1.0
1997-05-20,28.5,28.75,28.13,28.38,232000,14.3371287597579,14.4628930471242,14.1509976144558,14.276761901822,461180.206357556,0.0,1.0
1997-05-21,28.25,28.63,27.88,28.5,272600,14.2113644723916,14.4025261891883,14.0252333270895,14.3371287597579,541886.742470128,0.0,1.0
1997-05-22,27.63,28.25,27.63,28.0,431900,13.8994690397232,14.2113644723916,13.8994690397232,14.0856001850253,858550.565197535,0.0,1.0
1997-05-23,27.63,27.88,27.38,27.88,136500,13.8994690397232,14.0252333270895,13.7737047523569,14.0252333270895,271340.940378476,0.0,1.0
1997-05-27,28.0,28.13,27.13,27.88,280200,14.0856001850253,14.1509976144558,13.6479404649906,14.0252333270895,556994.369919773,0.0,1.0
1997-05-28,28.0,28.25,27.88,28.0,237000,14.0856001850253,14.2113644723916,14.0252333270895,14.0856001850253,471119.434942848,0.0,1.0
1997-05-29,28.0,28.13,27.63,27.88,235600,14.0856001850253,14.1509976144558,13.8994690397232,14.0252333270895,468336.450938967,0.0,1.0
1997-05-30,29.0,29.38,27.88,27.88,891900,14.5886573344905,14.7798190512872,14.0252333270895,14.0252333270895,1772959.59504441,0.0,1.0
1997-06-02,28.75,29.13,28.75,29.0,317200,14.4628930471242,14.6540547639209,14.4628930471242,14.5886573344905,630544.661450934,0.0,1.0
1997-06-03,28.75,29.0,28.75,28.75,217500,14.4628930471242,14.5886573344905,14.4628930471242,14.4628930471242,432356.443460209,0.0,1.0
1997-06-04,29.0,29.44,28.75,28.88,523100,14.5886573344905,14.8100024802551,14.4628930471242,14.5282904765546,1039842.09459326,0.0,1.0
1997-06-05,28.88,29.25,28.63,29.0,347400,14.5282904765546,14.7144216218568,14.4025261891883,14.5886573344905,690577.602106102,0.0,1.0
1997-06-06,29.0,29.0,28.75,28.88,170900,14.5886573344905,14.5886573344905,14.4628930471242,14.5282904765546,339722.833045286,0.0,1.0
1997-06-09,28.63,29.0,28.5,28.75,188900,14.4025261891883,14.5886573344905,14.3371287597579,14.4628930471242,375504.05595234,0.0,1.0
1997-06-10,28.75,29.13,28.63,28.63,319300,14.4628930471242,14.6540547639209,14.4025261891883,14.4025261891883,634719.137456757,0.0,1.0
1997-06-11,28.88,29.0,28.75,29.0,477000,14.530805762302,14.5911830715636,14.4653970106019,14.5911830715636,948038.272986839,0.005,1.0
1997-06-12,28.63,29.0,28.63,28.88,205700,14.4050197013402,14.5911830715636,14.4050197013402,14.530805762302,408829.083340447,0.0,1.0
1997-06-13,28.38,28.88,28.38,28.63,381700,14.2792336403785,14.530805762302,14.2792336403785,14.4050197013402,758629.368551522,0.0,1.0
1997-06-16,28.75,28.75,28.38,28.38,406200,14.4653970106019,14.4653970106019,14.2792336403785,14.2792336403785,807323.158254201,0.0,1.0
1997-06-17,28.63,28.75,28.13,28.63,606800,14.4050197013402,14.4653970106019,14.1534475794167,14.4050197013402,1206015.98333001,0.0,1.0
1997-06-18,28.5,28.81,28.25,28.25,143300,14.3396109496401,14.4955856652327,14.2138248886783,14.2138248886783,284808.982220156,0.0,1.0
1997-06-19,28.75,28.75,28.5,28.75,301600,14.4653970106019,14.4653970106019,14.3396109496401,14.4653970106019,599430.488748072,0.0,1.0
1997-06-20,28.63,28.88,28.5,28.75,303300,14.4050197013402,14.530805762302,14.3396109496401,14.4653970106019,602809.241502954,0.0,1.0
1997-06-23,28.13,28.75,28.13,28.5,478900,14.1534475794167,14.4653970106019,14.1534475794167,14.3396109496401,951814.526065825,0.0,1.0
1997-06-24,28.25,28.5,28.0,28.13,471300,14.2138248886783,14.3396109496401,14.0880388277166,14.1534475794167,936709.513749895,0.0,1.0
1997-06-25,27.75,28.25,27.63,28.0,296900,13.9622527667548,14.2138248886783,13.9018754574932,14.0880388277166,590089.231131643,0.0,1.0
1997-06-26,27.38,28.0,27.38,27.63,191800,13.7760893965314,14.0880388277166,13.7760893965314,13.9018754574932,381202.810815255,0.0,1.0
1997-06-27,27.13,27.63,27.13,27.38,170900,13.6503033355697,13.9018754574932,13.6503033355697,13.7760893965314,339664.026946438,0.0,1.0
1997-06-30,26.5,27.38,26.38,27.13,435700,13.3333224619461,13.7760893965314,13.2729451526844,13.6503033355697,865954.456059466,0.0,1.0
1997-07-01,26.75,26.88,26.13,26.63,408300,13.4591085229078,13.5245172746079,13.1471590917227,13.3987312136462,811496.911657291,0.0,1.0
1997-07-02,27.19,27.25,26.75,26.75,319600,13.6804919902005,13.7106806448313,13.4591085229078,13.4591085229078,635205.517917389,0.0,1.0
1997-07-03,27.13,27.38,27.0,27.25,271100,13.6503033355697,13.7760893965314,13.5848945838696,13.7106806448313,538811.68932229,0.0,1.0
1997-07-07,26.5,27.25,26.38,27.13,360800,13.3333224619461,13.7106806448313,13.2729451526844,13.6503033355697,717090.584682707,0.0,1.0
1997-07-08,26.06,26.88,25.88,26.75,365700,13.1119389946534,13.5245172746079,13.0213730307609,13.4591085229078,726829.342623243,0.0,1.0
1997-07-09,25.81,26.25,25.81,26.13,467900,12.9861529336916,13.2075364009843,12.9861529336916,13.1471590917227,929952.008240133,0.0,1.0
1997-07-10,25.75,26.0,25.75,25.88,380600,12.9559642790608,13.0817503400225,12.9559642790608,13.0213730307609,756443.116768955,0.0,1.0
1997-07-11,25.63,25.88,25.5,25.88,961700,12.8955869697991,13.0213730307609,12.830178218099,13.0213730307609,1911380.30845167,0.0,1.0
1997-07-14,25.88,26.38,25.38,25.63,547800,13.0213730307609,13.2729451526844,12.7698009088374,12.8955869697991,1088753.38771948,0.0,1.0
1997-07-15,25.63,25.88,25.5,25.88,653400,12.8955869697991,13.0213730307609,12.830178218099,13.0213730307609,1298633.55884613,0.0,1.0
1997-07-16,26.25,26.25,25.63,25.88,474800,13.2075364009843,13.2075364009843,12.8955869697991,13.0213730307609,943665.769421703,0.0,1.0
1997-07-17,26.25,26.5,26.13,26.5,451700,13.2075364009843,13.3333224619461,13.1471590917227,13.3333224619461,897754.481987749,0.0,1.0
1997-07-18,26.13,26.5,25.88,26.5,269100,13.1471590917227,13.3333224619461,13.0213730307609,13.3333224619461,534836.686081254,0.0,1.0
1997-07-21,25.81,26.25,25.75,26.0,213000,12.9861529336916,13.2075364009843,12.9559642790608,13.0817503400225,423337.845170225,0.0,1.0
1997-07-22,25.34,25.88,25.13,25.63,353500,12.7496751390835,13.0213730307609,12.6440148478756,12.8955869697991,702581.822852932,0.0,1.0
1997-07-23,25.38,25.5,25.25,25.25,607400,12.7698009088374,12.830178218099,12.7043921571373,12.7043921571373,1207208.48430232,0.0,1.0
1997-07-24,24.13,25.38,23.88,25.38,1517300,12.1408706040286,12.7698009088374,12.0150845430669,12.7698009088374,3015636.20881119,0.0,1.0
1997-07-25,24.38,24.44,23.75,24.12,1719200,12.2666566649904,12.2968453196212,11.9496757913668,12.1358391615901,3416912.78599366,0.0,1.0
1997-07-28,25.0,25.38,24.31,24.5,1301000,12.5786060961755,12.7698009088374,12.2314365679211,12.327033974252,2585739.60829326,0.0,1.0
1997-07-29,25.63,25.63,25.13,25.38,885100,12.8955869697991,12.8955869697991,12.6440148478756,12.7698009088374,1759137.68432003,0.0,1.0
1997-07-30,25.31,25.63,25.13,25.38,2604800,12.7345808117681,12.8955869697991,12.6440148478756,12.7698009088374,5177044.22112395,0.0,1.0
1997-07-31,28.63,29.0,28.0,28.0,784200,14.4050197013402,14.5911830715636,14.0880388277166,14.0880388277166,1558598.77080981,0.0,1.0
1997-08-01,28.94,29.0,27.75,28.75,592200,14.5609944169328,14.5911830715636,13.9622527667548,14.4653970106019,1176998.45967045,0.0,1.0
1997-08-04,29.0,29.0,28.63,28.94,440900,14.5911830715636,14.5911830715636,14.4050197013402,14.5609944169328,876289.464486161,0.0,1.0
1997-08-05,29.0,29.0,28.63,28.88,272000,14.5911830715636,14.5911830715636,14.4050197013402,14.530805762302,540600.440780757,0.0,1.0
1997-08-06,28.5,29.25,28.25,29.0,335400,14.3396109496401,14.7169691325254,14.2138248886783,14.5911830715636,666608.043521565,0.0,1.0
1997-08-07,27.88,28.56,27.88,28.5,1434800,14.0276615184549,14.3697996042709,14.0276615184549,14.3396109496401,2851667.3251185,0.0,1.0
1997-08-08,27.75,28.13,27.5,27.75,439500,13.9622527667548,14.1534475794167,13.8364667057931,13.9622527667548,873506.962217438,0.0,1.0
1997-08-11,28.06,28.13,27.63,27.75,455700,14.1182274823474,14.1534475794167,13.9018754574932,13.9622527667548,905704.48846982,0.0,1.0
1997-08-12,28.19,28.5,28.0,28.13,583000,14.1836362340475,14.3396109496401,14.0880388277166,14.1534475794167,1158713.4447617,0.0,1.0
1997-08-13,28.69,29.0,28.5,28.75,1555500,14.435208355971,14.5911830715636,14.3396109496401,14.4653970106019,3091558.77071496,0.0,1.0
1997-08-14,28.5,28.88,27.88,28.63,585600,14.3396109496401,14.530805762302,14.0276615184549,14.4050197013402,1163880.94897504,0.0,1.0
1997-08-15,28.13,28.5,28.13,28.38,285900,14.1534475794167,14.3396109496401,14.1534475794167,14.2792336403785,568226.71330595,0.0,1.0
1997-08-18,27.5,28.5,27.5,28.25,189700,13.8364667057931,14.3396109496401,13.8364667057931,14.2138248886783,377029.057412167,0.0,1.0
1997-08-19,28.5,28.5,27.5,27.75,386600,14.3396109496401,14.3396109496401,13.8364667057931,13.9622527667548,768368.12649206,0.0,1.0
1997-08-20,29.31,29.38,28.25,28.38,731900,14.7471577871562,14.7823778842255,14.2138248886783,14.2792336403785,1454652.43605675,0.0,1.0
1997-08-21,31.38,31.63,29.5,30.0,2012600,15.7886663719195,15.9144524328813,14.8427551934871,15.0943273154106,4000045.7614535,0.0,1.0
1997-08-22,31.25,31.38,30.13,31.0,846400,15.7232576202194,15.7886663719195,15.1597360671107,15.5974715592577,1682221.371606,0.0,1.0
1997-08-25,31.0,31.25,30.63,30.88,463700,15.5974715592577,15.7232576202194,15.4113081890343,15.537094249996,921604.501433956,0.0,1.0
1997-08-26,30.38,30.88,30.25,30.88,494200,15.2855221280725,15.537094249996,15.2201133763724,15.537094249996,982223.300859742,0.0,1.0
1997-08-27,30.5,30.75,30.13,30.5,221600,15.3458994373341,15.4716854982959,15.1597360671107,15.3458994373341,440430.359106676,0.0,1.0
1997-08-28,30.88,31.0,30.0,30.0,733600,15.537094249996,15.5974715592577,15.0943273154106,15.0943273154106,1458031.18881163,0.0,1.0
1997-08-29,30.75,31.25,30.38,30.63,339200,15.4716854982959,15.7232576202194,15.2855221280725,15.4113081890343,674160.549679531,0.0,1.0
1997-09-02,31.5,31.5,30.25,30.75,461200,15.8490436811812,15.8490436811812,15.2201133763724,15.4716854982959,916635.747382663,0.0,1.0
1997-09-03,32.0,32.38,31.38,31.63,609300,16.1006158031047,16.2918106157665,15.7886663719195,15.9144524328813,1210984.7373813,0.0,1.0
1997-09-04,30.88,31.88,30.63,31.5,462600,15.537094249996,16.040238493843,15.4113081890343,15.8490436811812,919418.24965139,0.0,1.0
1997-09-05,31.38,31.5,30.88,31.0,308700,15.7886663719195,15.8490436811812,15.537094249996,15.5974715592577,613541.750253749,0.0,1.0
1997-09-08,32.75,32.75,31.63,31.88,1367200,16.4779739859899,16.4779739859899,15.9144524328813,16.040238493843,2717312.21557151,0.0,1.0
1997-09-09,33.0,33.13,32.63,32.63,935100,16.6037600469517,16.6691687986518,16.4175966767283,16.4175966767283,1858512.7653459,0.0,1.0
1997-09-10,32.88,33.13,31.88,32.38,1267700,16.5458984589093,16.6717036479217,16.0426777028597,16.2942880808845,2519172.71845434,0.005,1.0
1997-09-11,32.25,32.88,32.0,32.63,1588400,16.2288693825981,16.5458984589093,16.1030641935857,16.4200932698969,3156467.57591928,0.0,1.0
1997-09-12,32.38,32.63,32.0,32.25,468800,16.2942880808845,16.4200932698969,16.1030641935857,16.2288693825981,931599.093169832,0.0,1.0
1997-09-15,32.5,32.75,32.25,32.38,353700,16.3546745716105,16.4804797606228,16.2288693825981,16.2942880808845,702872.4386821,0.0,1.0
1997-09-16,32.5,32.75,32.25,32.5,269200,16.3546745716105,16.4804797606228,16.2288693825981,16.3546745716105,534954.086777555,0.0,1.0
1997-09-17,32.5,32.63,32.25,32.5,264300,16.3546745716105,16.4200932698969,16.2288693825981,16.3546745716105,525216.809566523,0.0,1.0
1997-09-18,32.0,32.63,31.75,32.25,250300,16.1030641935857,16.4200932698969,15.9772590045733,16.2288693825981,497396.017535001,0.0,1.0
1997-09-19,31.63,32.25,31.5,32.13,286100,15.9168725138473,16.2288693825981,15.8514538155609,16.1684828918721,568537.757158467,0.0,1.0
1997-09-22,31.5,31.88,31.5,31.63,184000,15.8514538155609,16.0426777028597,15.8514538155609,15.9168725138473,365644.695271436,0.0,1.0
1997-09-23,31.38,31.88,31.25,31.5,208400,15.791067324835,16.0426777028597,15.7256486265485,15.8514538155609,414132.361383516,0.0,1.0
1997-09-24,31.0,31.5,30.88,31.5,268000,15.5998434375361,15.8514538155609,15.5394569468102,15.8514538155609,532569.44746057,0.0,1.0
1997-09-25,31.38,31.63,31.0,31.0,178300,15.791067324835,15.9168725138473,15.5998434375361,15.5998434375361,354317.658515743,0.0,1.0
1997-09-26,32.13,32.25,31.38,31.38,317900,16.1684828918721,16.2288693825981,15.791067324835,15.791067324835,631730.699058639,0.0,1.0
1997-09-29,32.63,32.63,31.88,32.0,285700,16.4200932698969,16.4200932698969,16.0426777028597,16.1030641935857,567742.877386137,0.0,1.0
1997-09-30,32.38,32.75,32.25,32.25,178600,16.2942880808845,16.4804797606228,16.2288693825981,16.2288693825981,354913.818344991,0.0,1.0
1997-10-01,32.38,32.75,32.25,32.38,147200,16.2942880808845,16.4804797606228,16.2288693825981,16.2942880808845,292515.756217149,0.0,1.0
1997-10-02,32.5,32.63,32.13,32.25,154000,16.3546745716105,16.4200932698969,16.1684828918721,16.2288693825981,306028.712346744,0.0,1.0
1997-10-03,32.0,32.63,31.75,32.38,249500,16.1030641935857,16.4200932698969,15.9772590045733,16.2942880808845,495806.257990343,0.0,1.0
1997-10-06,32.13,32.63,31.5,32.0,398300,16.1684828918721,16.4200932698969,15.8514538155609,16.1030641935857,791501.53329681,0.0,1.0
1997-10-07,32.38,32.38,32.0,32.25,147200,16.2942880808845,16.2942880808845,16.1030641935857,16.2288693825981,292515.756217149,0.0,1.0
1997-10-08,31.88,32.5,31.88,32.38,232900,16.0426777028597,16.3546745716105,16.0426777028597,16.2942880808845,462818.747438682,0.0,1.0
1997-10-09,29.88,32.0,29.75,31.5,632100,15.0362361907606,16.1030641935857,14.9708174924742,15.8514538155609,1256108.76022323,0.0,1.0
1997-10-10,31.75,32.38,28.5,29.63,1050500,15.9772590045733,16.2942880808845,14.3417915474122,14.9104310017482,2087553.00207958,0.0,1.0
1997-10-13,32.0,32.0,31.75,32.0,88600,16.1030641935857,16.1030641935857,15.9772590045733,16.1030641935857,176065.869570919,0.0,1.0
1997-10-14,31.5,32.0,31.25,31.75,225400,15.8514538155609,16.1030641935857,15.7256486265485,15.9772590045733,447914.751707509,0.0,1.0
1997-10-15,31.44,31.5,31.06,31.25,212800,15.8212605701979,15.8514538155609,15.6300366828991,15.7256486265485,422876.038879139,0.0,1.0
1997-10-16,31.75,32.13,31.25,31.25,265700,15.9772590045733,16.1684828918721,15.7256486265485,15.7256486265485,527998.888769676,0.0,1.0
1997-10-17,31.25,31.88,31.25,31.69,232100,15.7256486265485,16.0426777028597,15.7256486265485,15.9470657592103,461228.987894023,0.0,1.0
1997-10-20,31.63,31.63,31.13,31.38,131100,15.9168725138473,15.9168725138473,15.6652621358226,15.791067324835,260521.845380899,0.0,1.0
1997-10-21,31.88,32.13,31.38,31.88,131700,16.0426777028597,16.1684828918721,15.791067324835,16.0426777028597,261714.165039392,0.0,1.0
1997-10-22,31.75,32.13,31.63,32.13,298700,15.9772590045733,16.1684828918721,15.9168725138473,16.1684828918721,593576.469986835,0.0,1.0
1997-10-23,29.75,31.63,29.75,31.13,365900,14.9708174924742,15.9168725138473,14.9708174924742,15.6652621358226,727116.271738142,0.0,1.0
1997-10-24,31.06,31.19,30.0,30.25,308600,15.6300366828991,15.6954553811855,15.0966226814866,15.222427870499,613249.744351984,0.0,1.0
1997-10-27,29.0,31.25,29.0,31.13,493100,14.593401925437,15.7256486265485,14.593401925437,15.6652621358226,979888.039338832,0.0,1.0
1997-10-28,29.5,29.63,28.38,28.63,634200,14.8450123034618,14.9104310017482,14.2814050566863,14.4072102456987,1260281.87902796,0.0,1.0
1997-10-29,29.25,30.25,29.0,29.75,439000,14.7192071144494,15.222427870499,14.593401925437,14.9708174924742,872380.550131306,0.0,1.0
1997-10-30,28.38,29.25,28.38,28.88,247300,14.2814050566863,14.7192071144494,14.2814050566863,14.5330154347111,491434.419242533,0.0,1.0
1997-10-31,29.5,29.5,28.5,28.81,210600,14.8450123034618,14.8450123034618,14.3417915474122,14.4977899817876,418504.200131328,0.0,1.0
1997-11-03,30.88,31.13,29.5,29.75,312100,15.5394569468102,15.6652621358226,14.8450123034618,14.9708174924742,620204.942359863,0.0,1.0
1997-11-04,30.75,31.69,30.38,30.75,432600,15.4740382485237,15.9470657592103,15.2878465687854,15.4740382485237,859662.47377404,0.0,1.0
1997-11-05,31.13,31.25,30.5,31.0,192800,15.6652621358226,15.7256486265485,15.3482330595114,15.5998434375361,383132.050262677,0.0,1.0
1997-11-06,30.88,31.38,30.5,31.0,139400,15.5394569468102,15.791067324835,15.3482330595114,15.5998434375361,277015.600656728,0.0,1.0
1997-11-07,30.06,30.5,29.88,30.25,93800,15.1268159268496,15.3482330595114,15.0362361907606,15.222427870499,186399.306611199,0.0,1.0
1997-11-10,29.75,30.25,29.75,30.0,115600,14.9708174924742,15.222427870499,14.9708174924742,15.0966226814866,229720.254203141,0.0,1.0
1997-11-11,29.69,29.94,29.38,29.75,106600,14.9406242471112,15.0664294361236,14.7846258127359,14.9708174924742,211835.459325734,0.0,1.0
1997-11-12,29.19,29.88,29.19,29.38,288300,14.6890138690864,15.0362361907606,14.6890138690864,14.7846258127359,572909.595906278,0.0,1.0
1997-11-13,31.0,31.38,29.25,29.25,1076100,15.5998434375361,15.791067324835,14.7192071144494,14.7192071144494,2138425.30750865,0.0,1.0
1997-11-14,31.88,32.0,30.38,30.94,544300,16.0426777028597,16.1030641935857,15.2878465687854,15.5696501921732,1081632.65019697,0.0,1.0
1997-11-17,32.75,32.97,31.75,32.0,620900,16.4804797606228,16.5911883269537,15.9772590045733,16.1030641935857,1233852.12659802,0.0,1.0
1997-11-18,32.56,32.88,32.38,32.75,252800,16.3848678169734,16.5458984589093,16.2942880808845,16.4804797606228,502364.01611206,0.0,1.0
1997-11-19,32.56,32.63,31.75,32.0,174800,16.3848678169734,16.4200932698969,15.9772590045733,16.1030641935857,347362.460507864,0.0,1.0
1997-11-20,32.38,32.75,31.75,32.25,209600,16.2942880808845,16.4804797606228,15.9772590045733,16.2288693825981,416517.000700505,0.0,1.0
1997-11-21,32.25,32.75,32.13,32.5,365000,16.2288693825981,16.4804797606228,16.1684828918721,16.3546745716105,725327.792250401,0.0,1.0
1997-11-24,32.13,32.5,31.88,32.5,188900,16.1684828918721,16.3546745716105,16.0426777028597,16.3546745716105,375381.972482469,0.0,1.0
1997-11-25,32.5,32.63,32.0,32.0,239500,16.3546745716105,16.4200932698969,16.1030641935857,16.1030641935857,475934.263682112,0.0,1.0
1997-11-26,32.31,32.5,32.0,32.25,195100,16.259062627961,16.3546745716105,16.1030641935857,16.2288693825981,387702.608953572,0.0,1.0
1997-11-28,32.0,32.75,32.0,32.25,145800,16.1030641935857,16.4804797606228,16.1030641935857,16.2288693825981,289733.677013996,0.0,1.0
1997-12-01,32.25,32.5,32.13,32.5,230500,16.2288693825981,16.3546745716105,16.1684828918721,16.3546745716105,458049.468804705,0.0,1.0
1997-12-02,31.75,32.38,31.75,32.38,138500,15.9772590045733,16.2942880808845,15.9772590045733,16.2942880808845,275227.121168988,0.0,1.0
1997-12-03,32.75,33.0,31.0,31.75,575200,16.4804797606228,16.6062849496352,15.5998434375361,15.9772590045733,1143037.1126094,0.0,1.0
1997-12-04,31.94,33.13,31.81,33.0,427000,16.0728709482227,16.6717036479217,16.0074522499363,16.6062849496352,848534.15696143,0.0,1.0
1997-12-05,32.0,32.25,31.5,32.0,243100,16.1030641935857,16.2288693825981,15.8514538155609,16.1030641935857,483088.181633075,0.0,1.0
1997-12-08,32.38,32.63,31.88,32.0,362000,16.2942880808845,16.4200932698969,16.0426777028597,16.1030641935857,719366.193957933,0.0,1.0
1997-12-09,33.56,34.0,32.5,32.75,1173600,16.888088573023,17.1095057056848,16.3546745716105,16.4804797606228,2332177.25201389,0.0,1.0
1997-12-10,32.13,34.0,31.88,33.38,592300,16.1684828918721,17.1095057056848,16.0426777028597,16.7975088369341,1177018.22287648,0.0,1.0
1997-12-11,31.13,32.0,30.5,32.0,630500,15.6652621358226,16.1030641935857,15.3482330595114,16.1030641935857,1252929.24113391,0.0,1.0
1997-12-12,31.63,31.75,31.25,31.25,378200,15.9168725138473,15.9772590045733,15.7256486265485,15.7256486265485,751558.824737268,0.0,1.0
1997-12-15,32.0,32.13,31.63,32.13,437800,16.1030641935857,16.1684828918721,15.9168725138473,16.1684828918721,869995.910814317,0.0,1.0
1997-12-16,31.81,32.25,31.63,32.13,343100,16.0074522499363,16.2288693825981,15.9168725138473,16.1684828918721,681808.124715376,0.0,1.0
1997-12-17,31.31,32.0,31.0,32.0,416100,15.7583579756917,16.1056357464751,15.6023346293978,16.1056357464751,826741.657988522,0.005,1.0
1997-12-18,31.5,31.81,31.0,31.0,192600,15.8539851879364,16.0100085342304,15.6023346293978,15.6023346293978,382673.499948544,0.0,1.0
1997-12-19,30.63,31.63,30.5,31.38,337100,15.4161132160791,15.9194143331565,15.3506840708591,15.7935890538872,669777.969016897,0.0,1.0
1997-12-22,32.81,32.81,30.63,31.0,419500,16.5133096513078,16.5133096513078,15.4161132160791,15.6023346293978,833497.057260714,0.0,1.0
1997-12-23,32.19,33.0,31.75,32.75,276900,16.2012629587198,16.6089368635525,15.9798104672058,16.4831115842831,550167.664256239,0.0,1.0
1997-12-24,32.25,32.75,32.13,32.63,150100,16.2314610257444,16.4831115842831,16.1710648916952,16.4227154502338,298231.009046088,0.0,1.0
1997-12-26,33.0,33.0,32.25,32.63,157600,16.6089368635525,16.6089368635525,16.2314610257444,16.4227154502338,313132.625087696,0.0,1.0
1997-12-29,33.13,33.25,32.13,33.25,437400,16.6743660087725,16.7347621428218,16.1710648916952,16.7347621428218,869062.247546693,0.0,1.0
1997-12-30,33.13,33.5,32.88,33.25,171400,16.6743660087725,16.8605874220911,16.5485407295032,16.7347621428218,340551.598604259,0.0,1.0
1997-12-31,33.38,34.63,33.0,33.38,611600,16.8001912880418,17.4293176843885,16.6089368635525,16.8001912880418,1215177.11613982,0.0,1.0
1998-01-02,33.0,33.63,32.88,33.5,217100,16.6089368635525,16.9260165673112,16.5485407295032,16.8605874220911,431352.112351135,0.0,1.0
1998-01-05,31.56,33.25,31.38,33.25,785100,15.8841832549611,16.7347621428218,15.7935890538872,16.7347621428218,1559901.16723573,0.0,1.0
1998-01-06,32.19,32.38,30.88,31.63,795300,16.2012629587198,16.2968901709645,15.5419384953485,15.9194143331565,1580167.36505232,0.0,1.0
1998-01-07,33.0,33.0,31.88,32.0,551200,16.6089368635525,16.6089368635525,16.0452396124258,16.1056357464751,1095169.43495138,0.0,1.0
1998-01-08,33.0,33.19,32.5,32.75,322600,16.6089368635525,16.7045640757971,16.3572863050138,16.4831115842831,640968.178003114,0.0,1.0
1998-01-09,32.5,33.0,32.5,33.0,326700,16.3572863050138,16.6089368635525,16.3572863050138,16.6089368635525,649114.394772528,0.0,1.0
1998-01-12,32.19,32.63,31.88,32.13,437800,16.2012629587198,16.4227154502338,16.0452396124258,16.1710648916952,869857.000402245,0.0,1.0
1998-01-13,31.81,32.88,31.63,32.38,502500,16.0100085342304,16.5485407295032,15.9194143331565,16.2968901709645,998408.274787867,0.0,1.0
1998-01-14,32.5,32.63,31.25,32.0,392200,16.3572863050138,16.4227154502338,15.7281599086671,16.1056357464751,779255.174869255,0.0,1.0
1998-01-15,32.88,33.25,32.0,32.25,431500,16.5485407295032,16.7347621428218,16.1056357464751,16.2314610257444,857339.642927291,0.0,1.0
1998-01-16,34.63,34.75,32.88,32.94,1313800,17.4293176843885,17.4897138184378,16.5485407295032,16.5787387965278,2610365.75406229,0.0,1.0
1998-01-20,35.31,35.38,34.5,34.88,824700,17.7715624440011,17.8067935221965,17.3638885391685,17.5551429636579,1638581.69993543,0.0,1.0
1998-01-21,35.44,35.5,34.75,35.38,362000,17.8369915892212,17.8671896562458,17.4897138184378,17.8067935221965,719251.334275039,0.0,1.0
1998-01-22,35.0,35.25,34.5,35.25,264100,17.6155390977071,17.7413643769765,17.3638885391685,17.7413643769765,524735.57287856,0.0,1.0
1998-01-23,35.5,35.63,34.63,35.38,655700,17.8671896562458,17.9326188014659,17.4293176843885,17.8067935221965,1302798.61846449,0.0,1.0
1998-01-26,34.38,35.5,34.38,35.13,268400,17.3034924051192,17.8671896562458,17.3034924051192,17.6809682429272,533279.166075748,0.0,1.0
1998-01-27,34.69,34.69,34.25,34.63,240000,17.4595157514132,17.4595157514132,17.2380632598991,17.4293176843885,476851.713331517,0.0,1.0
1998-01-28,34.38,34.81,34.25,34.69,394500,17.3034924051192,17.5199118854625,17.2380632598991,17.4595157514132,783825.003788683,0.0,1.0
1998-01-29,34.88,35.0,34.25,34.38,407200,17.5551429636579,17.6155390977071,17.2380632598991,17.3034924051192,809058.406952474,0.0,1.0
1998-01-30,34.63,35.13,34.5,34.5,275600,17.4293176843885,17.6809682429272,17.3638885391685,17.3638885391685,547584.717475694,0.0,1.0
1998-02-02,34.88,35.0,34.5,34.88,277500,17.5551429636579,17.6155390977071,17.3638885391685,17.5551429636579,551359.793539567,0.0,1.0
1998-02-03,34.63,35.44,34.38,34.88,316700,17.4293176843885,17.8369915892212,17.3034924051192,17.5551429636579,629245.573383717,0.0,1.0
1998-02-04,34.94,35.13,34.38,34.63,230600,17.5853410306825,17.6809682429272,17.3034924051192,17.4293176843885,458175.021226034,0.0,1.0
1998-02-05,36.63,36.75,35.25,35.38,1106700,18.4359199185432,18.4963160525925,17.7413643769765,17.8067935221965,2198882.46309997,0.0,1.0
1998-02-06,37.06,37.13,36.63,36.63,529200,18.6523393988865,18.6875704770819,18.4359199185432,18.4359199185432,1051458.027896,0.0,1.0
1998-02-09,35.94,37.13,35.5,37.06,442200,18.0886421477599,18.6875704770819,17.8671896562458,18.6523393988865,878599.28181332,0.0,1.0
1998-02-10,36.44,36.5,35.88,36.13,217800,18.3402927062985,18.3704907733232,18.0584440807352,18.1842693600046,432742.929848353,0.0,1.0
1998-02-11,37.38,37.63,36.13,36.5,451200,18.8133957563512,18.9392210356206,18.1842693600046,18.3704907733232,896481.221063256,0.0,1.0
1998-02-12,37.5,37.5,36.88,37.25,267000,18.8737918904005,18.8737918904005,18.5617451978126,18.7479666111312,530497.531081314,0.0,1.0
1998-02-13,37.63,38.38,37.0,37.5,485100,18.9392210356206,19.3166968734286,18.6221413318618,18.8737918904005,963836.52557133,0.0,1.0
1998-02-17,37.94,38.13,37.75,37.88,246900,19.0952443819145,19.1908715941592,18.9996171696699,19.0650463148899,490561.200089801,0.0,1.0
1998-02-18,38.75,38.75,37.62,38.0,340500,19.5029182867472,19.5029182867472,18.9341880244498,19.1254424489392,676533.368289091,0.0,1.0
1998-02-19,38.5,38.75,37.94,38.0,1068700,19.3770930074779,19.5029182867472,19.0952443819145,19.1254424489392,2123380.94182247,0.0,1.0
1998-02-20,38.94,39.0,38.13,38.63,295900,19.5985454989919,19.6287435660165,19.1908715941592,19.4425221526979,587918.424894984,0.0,1.0
1998-02-23,38.06,39.0,37.88,39.0,257300,19.1556405159638,19.6287435660165,19.0650463148899,19.6287435660165,511224.774334166,0.0,1.0
1998-02-24,37.31,38.38,37.25,38.25,330700,18.7781646781558,19.3166968734286,18.7479666111312,19.2512677282085,657061.923328055,0.0,1.0
1998-02-25,39.0,39.0,37.38,37.38,370000,19.6287435660165,19.6287435660165,18.8133957563512,18.8133957563512,735146.391386092,0.0,1.0
1998-02-26,40.06,40.44,39.0,39.0,1141700,20.1622427501185,20.3534971746079,19.6287435660165,19.6287435660165,2268423.33796081,0.0,1.0
1998-02-27,40.44,40.63,39.75,40.19,469300,20.3534971746079,20.4491243868526,20.0062194038245,20.2276718953386,932443.787777007,0.0,1.0
1998-03-02,41.31,41.75,40.38,40.75,556900,20.7913691464652,21.0128216379792,20.3232991075833,20.5095205209019,1106494.66314301,0.0,1.0
1998-03-03,42.75,43.0,41.0,41.25,907600,21.5161227550566,21.6419480343259,20.6353458001712,20.7611710794406,1803294.22924869,0.0,1.0
1998-03-04,39.0,42.0,38.5,42.0,1783600,19.6287435660165,21.1386469172486,19.3770930074779,21.1386469172486,3543802.98290874,0.0,1.0
1998-03-05,39.13,39.63,37.88,38.0,629200,19.6941727112366,19.9458232697753,19.0650463148899,19.1254424489392,1250146.24178413,0.0,1.0
1998-03-06,39.25,40.25,39.0,39.25,552400,19.7545688452859,20.2578699623632,19.6287435660165,19.7545688452859,1097553.69351804,0.0,1.0
1998-03-09,38.25,38.94,38.25,38.88,263600,19.2512677282085,19.5985454989919,19.2512677282085,19.5683474319673,523742.131809118,0.0,1.0
1998-03-10,38.88,38.88,38.25,38.25,119400,19.5683474319673,19.5683474319673,19.2512677282085,19.2512677282085,237233.72738243,0.0,1.0
1998-03-11,38.19,39.38,38.19,38.88,421900,19.2235861667693,19.822592910379,19.2235861667693,19.5709094046606,838155.839405891,0.005,1.0
1998-03-12,39.38,39.81,38.19,38.19,918400,19.822592910379,20.0390407252968,19.2235861667693,19.2235861667693,1824513.68312484,0.0,1.0
1998-03-13,39.63,39.81,39.25,39.5,253600,19.9484346632382,20.0390407252968,19.7571551988922,19.8829969517514,503807.349782731,0.0,1.0
1998-03-16,40.38,40.75,39.63,39.63,653200,20.3259599218157,20.5122057160473,19.9484346632382,19.9484346632382,1297661.51765805,0.0,1.0
1998-03-17,39.5,40.69,39.5,40.69,570800,19.8829969517514,20.4820036953611,19.8829969517514,20.4820036953611,1133963.86141949,0.0,1.0
1998-03-18,38.88,39.75,38.88,39.38,622200,19.5709094046606,20.0088387046106,19.5709094046606,19.822592910379,1236076.23436442,0.0,1.0
1998-03-19,39.13,39.13,38.25,38.75,473400,19.6967511575198,19.6967511575198,19.2537881874555,19.5054716931738,940466.874554989,0.0,1.0
1998-03-20,38.63,39.25,37.75,39.13,537600,19.4450676518014,19.7571551988922,19.0021046817371,19.6967511575198,1068008.00963406,0.0,1.0
1998-03-23,37.75,38.81,37.63,38.25,354800,19.0021046817371,19.5356737138601,18.9417006403647,19.2537881874555,704853.500405809,0.0,1.0
1998-03-24,39.0,39.38,37.63,37.94,350200,19.631313446033,19.822592910379,18.9417006403647,19.0977444139101,695715.039013852,0.0,1.0
1998-03-25,40.13,40.38,39.13,39.5,389600,20.2001181689566,20.3259599218157,19.6967511575198,19.8829969517514,773987.947458011,0.0,1.0
1998-03-26,39.75,40.25,39.06,40.25,365100,20.0088387046106,20.260522210329,19.6615154667192,20.260522210329,725315.707435627,0.0,1.0
1998-03-27,39.75,40.13,39.38,39.88,245200,20.0088387046106,20.2001181689566,19.822592910379,20.0742764160974,487119.724632199,0.0,1.0
1998-03-30,40.06,40.06,39.5,39.75,191000,20.164882478156,20.164882478156,19.8829969517514,20.0088387046106,379444.809970432,0.0,1.0
1998-03-31,40.0,40.31,39.63,39.88,321200,20.1346804574698,20.2907242310152,19.9484346632382,20.0742764160974,638102.99980368,0.0,1.0
1998-04-01,40.75,41.0,39.5,40.13,405600,20.5122057160473,20.6380474689065,19.8829969517514,20.2001181689566,805773.900125695,0.0,1.0
1998-04-02,40.81,41.31,40.5,41.0,299000,20.5424077367335,20.7940912424519,20.3863639631882,20.6380474689065,593999.990477275,0.0,1.0
1998-04-03,41.13,41.44,40.75,41.13,149400,20.7034851803933,20.8595289539387,20.5122057160473,20.7034851803933,296801.333034464,0.0,1.0
1998-04-06,39.88,41.13,39.81,41.0,256900,20.0742764160974,20.7034851803933,20.0390407252968,20.6380474689065,510363.20252044,0.0,1.0
1998-04-07,39.56,40.0,39.25,39.75,177600,19.9131989724376,20.1346804574698,19.7571551988922,20.0088387046106,352824.074611251,0.0,1.0
1998-04-08,39.69,39.75,39.25,39.5,135200,19.9786366839244,20.0088387046106,19.7571551988922,19.8829969517514,268591.300041898,0.0,1.0
1998-04-09,39.31,39.75,39.13,39.5,151500,19.7873572195784,20.0088387046106,19.6967511575198,19.8829969517514,300973.239322097,0.0,1.0
1998-04-13,39.25,39.56,38.88,39.19,205200,19.7571551988922,19.9131989724376,19.5709094046606,19.726953178206,407654.842962999,0.0,1.0
1998-04-14,40.25,40.63,39.25,39.25,476000,20.260522210329,20.4518016746749,19.7571551988922,19.7571551988922,945632.091863484,0.0,1.0
1998-04-15,38.94,40.13,38.44,40.0,798600,19.6011114253468,20.2001181689566,19.3494279196285,20.1346804574698,1586516.36252559,0.0,1.0
1998-04-16,37.0,39.0,36.81,38.75,709500,18.6245794231595,19.631313446033,18.5289396909866,19.5054716931738,1409508.33860745,0.0,1.0
1998-04-17,36.19,37.13,35.75,36.94,877300,18.2168521438958,18.6900171346463,17.9953706588636,18.5943774024733,1742863.51720974,0.0,1.0
1998-04-20,37.0,37.0,35.38,36.25,845800,18.6245794231595,18.6245794231595,17.809124864632,18.247054164582,1680284.92289525,0.0,1.0
1998-04-21,37.44,37.63,36.75,37.44,500400,18.8460609081917,18.9417006403647,18.4987376703004,18.8460609081917,994105.669681699,0.0,1.0
1998-04-22,37.63,38.0,37.13,37.31,374800,18.9417006403647,19.1279464345963,18.6900171346463,18.7806231967049,744585.941240409,0.0,1.0
1998-04-23,37.13,37.38,36.5,37.38,324000,18.6900171346463,18.8158588875055,18.3728959174412,18.8158588875055,643665.541520525,0.0,1.0
1998-04-24,36.38,38.0,36.38,37.0,462800,18.3124918760688,19.1279464345963,18.3124918760688,18.6245794231595,919408.680912648,0.0,1.0
1998-04-27,34.88,36.0,34.5,35.63,619300,17.5574413589136,18.1212124117228,17.3661618945677,17.9349666174912,1230315.0304434,0.0,1.0
1998-04-28,34.31,35.63,34.19,35.38,461100,17.2705221623947,17.9349666174912,17.2101181210223,17.809124864632,916031.423441709,0.0,1.0
1998-04-29,36.25,36.25,34.31,34.38,351600,18.247054164582,18.247054164582,17.2705221623947,17.3057578531953,698496.309872272,0.0,1.0
1998-04-30,36.75,37.13,36.38,36.5,284900,18.4987376703004,18.6900171346463,18.3124918760688,18.3728959174412,565988.619688879,0.0,1.0
1998-05-01,35.25,37.13,35.0,36.63,460200,17.7436871531452,18.6900171346463,17.6178454002861,18.438333628928,914243.463604154,0.0,1.0
1998-05-04,35.88,36.25,35.13,35.13,424500,18.0608083703504,18.247054164582,17.6832831117728,17.6832831117728,843321.05671439,0.0,1.0
1998-05-05,36.0,36.38,35.38,35.75,257500,18.1212124117228,18.3124918760688,17.809124864632,17.9953706588636,511555.175745478,0.0,1.0
1998-05-06,35.41,36.13,35.25,36.13,251300,17.8242258749751,18.1866501232096,17.7436871531452,18.1866501232096,499238.119086753,0.0,1.0
1998-05-07,35.06,35.44,34.75,35.25,374900,17.6480474209723,17.8393268853182,17.4920036474269,17.7436871531452,744784.60344458,0.0,1.0
1998-05-08,35.0,35.31,34.75,34.88,182400,17.6178454002861,17.7738891738314,17.4920036474269,17.5574413589136,362359.860411553,0.0,1.0
1998-05-11,34.75,35.25,34.75,35.0,313900,17.4920036474269,17.7436871531452,17.4920036474269,17.6178454002861,623600.65889905,0.0,1.0
1998-05-12,34.56,34.88,34.0,34.88,359700,17.3963639152539,17.5574413589136,17.1144783888493,17.5574413589136,714587.948410285,0.0,1.0
1998-05-13,34.5,35.38,34.38,34.75,432100,17.3661618945677,17.809124864632,17.3057578531953,17.4920036474269,858419.384231538,0.0,1.0
1998-05-14,35.0,35.25,34.25,34.5,976100,17.6178454002861,17.7436871531452,17.2403201417085,17.3661618945677,1939141.77493266,0.0,1.0
1998-05-15,35.38,35.88,35.0,35.13,282400,17.809124864632,18.0608083703504,17.6178454002861,17.6832831117728,561022.064584556,0.0,1.0
1998-05-18,35.63,36.38,35.38,35.44,346500,17.9349666174912,18.3124918760688,17.809124864632,17.8393268853182,688364.53745945,0.0,1.0
1998-05-19,35.91,36.13,35.13,35.75,214100,18.0759093806935,18.1866501232096,17.6832831117728,17.9953706588636,425335.779134396,0.0,1.0
1998-05-20,33.5,33.69,33.44,33.69,1126300,16.8627948831309,16.9584346153039,16.8325928624447,16.9584346153039,2237532.40560052,0.0,1.0
1998-05-21,32.63,33.31,32.0,33.13,1085200,16.424865583181,16.767155150958,16.1077443659758,16.6765490888993,2155882.23968541,0.0,1.0
1998-05-22,30.94,32.5,30.75,32.5,890500,15.5741753338529,16.3594278716942,15.4785356016799,16.3594278716942,1769086.92816057,0.0,1.0
1998-05-26,31.88,32.0,31.0,31.13,621700,16.0473403246034,16.1077443659758,15.6043773545391,15.6698150660259,1235082.92334355,0.0,1.0
1998-05-27,32.0,32.13,31.0,31.38,1340200,16.1077443659758,16.1731820774626,15.6043773545391,15.795656818885,2662470.86032657,0.0,1.0
1998-05-28,31.81,32.25,31.63,32.25,467400,16.0121046338028,16.233586118835,15.9214985717442,16.233586118835,928547.14230461,0.0,1.0
1998-05-29,32.25,32.63,31.75,32.0,763400,16.233586118835,16.424865583181,15.9819026131166,16.1077443659758,1516587.26665669,0.0,1.0
1998-06-01,31.25,32.38,31.13,31.88,325300,15.7302191073983,16.2990238303218,15.6698150660259,16.0473403246034,646248.150174772,0.0,1.0
1998-06-02,31.5,31.75,31.13,31.5,374200,15.8560608602575,15.9819026131166,15.6698150660259,15.8560608602575,743393.968015368,0.0,1.0
1998-06-03,30.75,31.75,30.75,31.63,203500,15.4785356016799,15.9819026131166,15.4785356016799,15.9214985717442,404277.585492057,0.0,1.0
1998-06-04,31.63,31.63,30.63,30.81,279800,15.9214985717442,15.9214985717442,15.4181315603075,15.5087376223661,555856.847276059,0.0,1.0
1998-06-05,30.88,31.75,30.5,31.75,672400,15.5439733131667,15.9819026131166,15.3526938488207,15.9819026131166,1335804.66085926,0.0,1.0
1998-06-08,32.0,32.0,30.75,31.13,705100,16.1077443659758,16.1077443659758,15.4785356016799,15.6698150660259,1400767.20162383,0.0,1.0
1998-06-09,31.38,32.25,31.0,31.63,444200,15.795656818885,16.233586118835,15.6043773545391,15.9214985717442,882457.510936474,0.0,1.0
1998-06-10,30.19,31.38,30.12,31.12,953500,15.1991669103325,15.7982728600939,15.163925383876,15.6673757618267,1893930.44828207,0.005,1.0
1998-06-11,31.0,31.06,30.25,30.5,281900,15.6069617164726,15.6371687391496,15.2293739330095,15.3552365274972,559936.018217844,0.0,1.0
1998-06-12,31.0,31.38,30.63,31.13,307500,15.6069617164726,15.7982728600939,15.4206850766308,15.6724102656062,610785.12097193,0.0,1.0
1998-06-15,30.75,31.0,30.38,30.5,248200,15.4810991219849,15.6069617164726,15.2948224821431,15.3552365274972,492997.941545474,0.0,1.0
1998-06-16,30.5,31.44,29.94,30.94,808600,15.3552365274972,15.8284798827709,15.0733043158448,15.5767546937955,1606116.58152164,0.0,1.0
1998-06-17,31.63,31.88,30.5,30.75,1069300,15.9241354545815,16.0499980490692,15.3552365274972,15.4810991219849,2123943.18652126,0.0,1.0
1998-06-18,32.56,32.88,31.5,31.75,933300,16.3923443060757,16.55344842702,15.858686905448,15.9845494999356,1853807.32814017,0.0,1.0
1998-06-19,32.44,32.94,32.38,32.88,648500,16.3319302607216,16.583655449697,16.3017232380446,16.55344842702,1288111.06000097,0.0,1.0
1998-06-22,33.44,33.75,32.44,32.44,497500,16.8353806386724,16.9914502558371,16.3319302607216,16.3319302607216,988180.80547491,0.0,1.0
1998-06-23,33.44,33.69,33.25,33.69,331000,16.8353806386724,16.9612432331601,16.7397250668617,16.9612432331601,657463.008265719,0.0,1.0
1998-06-24,32.5,33.56,32.38,33.56,595700,16.3621372833987,16.8957946840265,16.3017232380446,16.8957946840265,1183234.78557066,0.0,1.0
1998-06-25,32.75,33.0,32.5,33.0,238300,16.4879998778864,16.613862472374,16.3621372833987,16.613862472374,473333.640089791,0.0,1.0
1998-06-26,33.06,33.13,32.5,32.5,131000,16.6440694950511,16.6793110215076,16.3621372833987,16.3621372833987,260204.392999424,0.0,1.0
1998-06-29,32.31,33.25,32.25,33.0,366600,16.266481711588,16.7397250668617,16.236274688911,16.613862472374,728175.041783123,0.0,1.0
1998-06-30,31.75,32.5,31.75,32.38,286600,15.9845494999356,16.3621372833987,15.9845494999356,16.3017232380446,569271.595676604,0.0,1.0
1998-07-01,31.13,32.0,30.75,32.0,494600,15.6724102656062,16.1104120944233,15.4810991219849,16.1104120944233,982420.55555355,0.0,1.0
1998-07-02,31.13,31.25,30.75,31.0,440900,15.6724102656062,15.7328243109603,15.4810991219849,15.6069617164726,875756.617354549,0.0,1.0
1998-07-06,30.31,31.25,30.13,31.25,728500,15.2595809556866,15.7328243109603,15.1689598876555,15.7328243109603,1447014.50610748,0.0,1.0
1998-07-07,27.88,29.38,27.75,29.38,3259200,14.0361965372663,14.7913721041924,13.9707479881327,14.7913721041924,6473726.39437957,0.0,1.0
1998-07-08,28.56,28.56,27.63,28.0,1422400,14.3785427942728,14.3785427942728,13.9103339427786,14.0966105826204,2825303.2717739,0.0,1.0
1998-07-09,27.88,28.56,27.63,28.56,684900,14.0361965372663,14.3785427942728,13.9103339427786,14.3785427942728,1360412.12797943,0.0,1.0
1998-07-10,27.56,28.06,27.38,28.0,627600,13.8750924163221,14.1268176052974,13.784471348291,14.0966105826204,1246597.53470564,0.0,1.0
1998-07-13,26.25,27.75,26.0,27.75,1574200,13.2155724212066,13.9707479881327,13.0897098267189,13.9707479881327,3126822.56076103,0.0,1.0
1998-07-14,27.44,27.63,26.38,26.38,1434900,13.814678370968,13.9103339427786,13.2810209703402,13.2810209703402,2850131.93522804,0.0,1.0
1998-07-15,28.25,28.44,27.5,27.56,1049200,14.2224731771081,14.3181287489187,13.844885393645,13.8750924163221,2084018.69568699,0.0,1.0
1998-07-16,28.25,28.44,27.94,28.44,784800,14.2224731771081,14.3181287489187,14.0664035599434,14.3181287489187,1558842.80630495,0.0,1.0
1998-07-17,28.81,29.13,28.25,28.38,690300,14.5044053887605,14.6655095097047,14.2224731771081,14.2879217262417,1371138.11059162,0.0,1.0
1998-07-20,28.53,29.13,28.5,29.13,302500,14.3634392829343,14.6655095097047,14.3483357715958,14.6655095097047,600853.655590273,0.0,1.0
1998-07-21,28.13,28.88,28.13,28.63,235800,14.162059131754,14.539646915217,14.162059131754,14.4137843207294,468367.907398963,0.0,1.0
1998-07-22,28.44,28.63,27.88,28.38,527900,14.3181287489187,14.4137843207294,14.0361965372663,14.2879217262417,1048564.11499539,0.0,1.0
1998-07-23,28.81,29.0,28.44,28.75,460000,14.5044053887605,14.6000609605711,14.3181287489187,14.4741983660835,913694.815112481,0.0,1.0
1998-07-24,28.88,29.25,28.63,28.94,451900,14.539646915217,14.7259235550588,14.4137843207294,14.5698539378941,897605.841194199,0.0,1.0
1998-07-27,28.94,29.25,28.56,28.88,525300,14.5698539378941,14.7259235550588,14.3785427942728,14.539646915217,1043399.75299693,0.0,1.0
1998-07-28,29.69,30.19,28.81,28.94,843000,14.9474417213571,15.1991669103325,14.5044053887605,14.5698539378941,1674445.06334744,0.0,1.0
1998-07-29,30.0,30.69,29.69,29.69,852000,15.1035113385219,15.4508920993079,14.9474417213571,14.9474417213571,1692321.70103442,0.0,1.0
1998-07-30,30.25,30.31,29.81,30.0,541000,15.2293739330095,15.2595809556866,15.0078557667112,15.1035113385219,1074584.55429533,0.0,1.0
1998-07-31,30.25,30.44,29.88,30.25,400900,15.2293739330095,15.3250295048202,15.0430972931678,15.2293739330095,796304.894301293,0.0,1.0
1998-08-03,30.38,30.5,30.0,30.25,737000,15.2948224821431,15.3552365274972,15.1035113385219,15.2293739330095,1463897.99725631,0.0,1.0
1998-08-04,27.94,30.38,27.5,30.38,889900,14.0664035599434,15.2948224821431,13.844885393645,15.2948224821431,1767602.20862738,0.0,1.0
1998-08-05,27.5,28.25,26.38,27.88,1064600,13.844885393645,14.2224731771081,13.2810209703402,14.0361965372663,2114607.6090625,0.0,1.0
1998-08-06,28.88,28.88,27.25,27.25,365600,14.539646915217,14.539646915217,13.7190227991574,13.7190227991574,726188.748706792,0.0,1.0
1998-08-07,28.56,29.5,28.5,28.88,355800,14.3785427942728,14.8517861495465,14.3483357715958,14.539646915217,706723.076558742,0.0,1.0
1998-08-10,29.31,29.5,28.31,28.88,239800,14.7561305777359,14.8517861495465,14.2526801997851,14.539646915217,476313.079704288,0.0,1.0
1998-08-11,28.69,28.88,28.0,28.88,202000,14.4439913434064,14.539646915217,14.0966105826204,14.539646915217,401231.201418959,0.0,1.0
1998-08-12,29.31,29.38,28.63,28.75,208000,14.7561305777359,14.7913721041924,14.4137843207294,14.4741983660835,413148.959876947,0.0,1.0
1998-08-13,28.75,29.25,28.5,29.25,147900,14.4741983660835,14.7259235550588,14.3483357715958,14.7259235550588,293772.745989425,0.0,1.0
1998-08-14,27.5,28.88,27.5,28.75,188700,13.844885393645,14.539646915217,13.844885393645,14.4741983660835,374813.503503752,0.0,1.0
1998-08-17,27.0,28.0,27.0,28.0,352100,13.5931602046697,14.0966105826204,13.5931602046697,14.0966105826204,699373.792176313,0.0,1.0
1998-08-18,27.56,27.56,27.06,27.19,576700,13.8750924163221,13.8750924163221,13.6233672273467,13.6888157764803,1145495.21712036,0.0,1.0
1998-08-19,27.06,27.63,26.88,27.63,216000,13.6233672273467,13.9103339427786,13.5327461593156,13.9103339427786,429039.304487601,0.0,1.0
1998-08-20,28.31,28.5,26.88,27.19,406700,14.2526801997851,14.3483357715958,13.5327461593156,13.6888157764803,807825.394144015,0.0,1.0
1998-08-21,27.38,28.31,26.75,27.94,482500,13.784471348291,14.2526801997851,13.467297610182,14.0664035599434,958386.409329936,0.0,1.0
1998-08-24,27.0,27.88,26.75,27.75,156800,13.5931602046697,14.0361965372663,13.467297610182,13.9707479881327,311450.754368776,0.0,1.0
1998-08-25,28.0,28.0,27.0,27.25,198400,14.0966105826204,14.0966105826204,13.5931602046697,13.7190227991574,394080.546344166,0.0,1.0
1998-08-26,27.88,28.0,27.38,27.88,273300,14.0361965372663,14.0966105826204,13.784471348291,14.0361965372663,542853.897761395,0.0,1.0
1998-08-27,27.38,27.63,26.63,27.5,364200,13.784471348291,13.9103339427786,13.4068835648279,13.844885393645,723407.938399923,0.0,1.0
1998-08-28,27.44,27.75,26.5,27.25,430900,13.814678370968,13.9707479881327,13.3414350156943,13.7190227991574,855893.686591235,0.0,1.0
1998-08-31,24.44,28.13,24.31,27.5,671200,12.3043272371158,14.162059131754,12.2388786879822,13.844885393645,1333199.91283369,0.0,1.0
1998-09-01,23.88,25.38,23.63,24.63,1247600,12.0223950254634,12.7775705923895,11.8965324309757,12.3999828089264,2478099.24203116,0.0,1.0
1998-09-02,23.31,24.0,22.88,23.88,2159000,11.7354283100315,12.0828090708175,11.5189446475127,12.0223950254634,4288406.75179966,0.0,1.0
1998-09-03,23.0,23.38,22.75,23.13,465700,11.5793586928668,11.770669836488,11.4534960983791,11.6448072420004,925016.685647568,0.0,1.0
1998-09-04,23.5,23.5,23.0,23.38,358900,11.8310838818421,11.8310838818421,11.5793586928668,11.770669836488,712880.58509537,0.0,1.0
1998-09-08,25.5,25.5,23.63,23.63,625000,12.8379846377436,12.8379846377436,11.8965324309757,11.8965324309757,1241433.17270717,0.0,1.0
1998-09-09,24.13,25.94,23.75,25.88,802800,12.1507748718408,13.0622088759035,11.9594240864575,13.0319955940009,1594265.73237673,0.005,1.0
1998-09-10,23.19,24.0,23.0,24.0,354300,11.6774334553663,12.0853127610518,11.5817580626746,12.0853127610518,703597.843773135,0.0,1.0
1998-09-11,25.0,25.0,23.5,23.75,271600,12.588867459429,12.588867459429,11.8335354118632,11.9594240864575,539365.437112004,0.0,1.0
1998-09-14,25.38,25.56,24.88,25.25,389400,12.7802182448123,12.8708580905202,12.5284408956237,12.7147561340233,773302.287229067,0.0,1.0
1998-09-15,25.56,25.69,25.25,25.25,220300,12.8708580905202,12.9363202013092,12.7147561340233,12.7147561340233,437489.712061025,0.0,1.0
1998-09-16,25.94,26.25,25.63,25.88,259800,13.0622088759035,13.2183108324004,12.9061069194066,13.0319955940009,515932.0344687,0.0,1.0
1998-09-17,25.0,25.5,24.75,25.25,314400,12.588867459429,12.8406448086175,12.4629787848347,12.7147561340233,624361.168733483,0.0,1.0
1998-09-18,25.94,25.94,24.94,25.06,218800,13.0622088759035,13.0622088759035,12.5586541775263,12.6190807413316,434510.889691114,0.0,1.0
1998-09-21,26.44,26.5,25.31,25.38,152700,13.3139862250921,13.3441995069947,12.7449694159259,12.7802182448123,303244.117257007,0.0,1.0
1998-09-22,25.63,26.75,25.5,26.38,387900,12.9061069194066,13.470088181589,12.8406448086175,13.2837729431894,770323.464859154,0.0,1.0
1998-09-23,25.25,26.25,25.0,25.63,445700,12.7147561340233,13.2183108324004,12.588867459429,12.9061069194066,885107.420179749,0.0,1.0
1998-09-24,24.56,25.5,24.5,25.25,532200,12.367303392143,12.8406448086175,12.3370901102404,12.7147561340233,1056886.17684466,0.0,1.0
1998-09-25,24.38,24.88,23.56,24.25,611600,12.2766635464351,12.5284408956237,11.8637486937659,12.2112014356461,1214565.17429198,0.0,1.0
1998-09-28,23.63,24.38,23.5,24.0,638600,11.8989975226523,12.2766635464351,11.8335354118632,12.0853127610518,1268183.97695039,0.0,1.0
1998-09-29,23.31,23.88,23.25,23.63,347300,11.7378600191716,12.0248861972465,11.7076467372689,11.8989975226523,689696.672713545,0.0,1.0
1998-09-30,22.75,23.38,22.75,23.06,475200,11.4558693880804,11.773108848058,11.4558693880804,11.6119713445773,943690.926788011,0.0,1.0
1998-10-01,22.56,22.94,22.13,22.63,465200,11.3601939953887,11.551544780772,11.1436654750865,11.3954428242751,923832.110988603,0.0,1.0
1998-10-02,23.88,24.0,22.5,22.88,473800,12.0248861972465,12.0853127610518,11.3299807134861,11.5213314988694,940910.692576101,0.0,1.0
1998-10-05,23.56,23.88,23.38,23.75,302100,11.8637486937659,12.0248861972465,11.773108848058,11.9594240864575,599934.825300207,0.0,1.0
1998-10-06,23.56,24.38,23.38,24.31,329100,11.8637486937659,12.2766635464351,11.773108848058,12.2414147175487,653553.627958616,0.0,1.0
1998-10-07,23.63,23.88,23.0,23.38,743800,11.8989975226523,12.0248861972465,11.5817580626746,11.773108848058,1477098.71916019,0.0,1.0
1998-10-08,23.19,23.25,22.25,23.06,472500,11.6774334553663,11.7076467372689,11.2040920388918,11.6119713445773,938329.046522174,0.0,1.0
1998-10-09,24.13,24.25,23.44,23.44,373300,12.1507748718408,12.2112014356461,11.8033221299606,11.8033221299606,741329.593792018,0.0,1.0
1998-10-12,24.63,25.38,24.25,24.38,314600,12.4025522210294,12.7802182448123,12.2112014356461,12.2766635464351,624758.345049473,0.0,1.0
1998-10-13,24.94,25.0,24.5,24.56,169400,12.5586541775263,12.588867459429,12.3370901102404,12.367303392143,336408.339642025,0.0,1.0
1998-10-14,25.13,25.25,24.75,25.0,323600,12.654329570218,12.7147561340233,12.4629787848347,12.588867459429,642631.279268942,0.0,1.0
1998-10-15,27.0,27.19,24.75,24.75,406300,13.5959768561833,13.6916522488749,12.4629787848347,12.4629787848347,806863.685930071,0.0,1.0
1998-10-16,26.38,27.75,26.25,26.94,443500,13.2837729431894,13.9736428799662,13.2183108324004,13.5657635742807,880738.480703885,0.0,1.0
1998-10-19,26.88,27.25,25.0,26.38,369200,13.535550292378,13.7218655307776,12.588867459429,13.2837729431894,733187.479314258,0.0,1.0
1998-10-20,26.0,28.31,25.88,27.25,787100,13.0924221578061,14.2556335110574,13.0319955940009,13.7218655307776,1563087.39157165,0.0,1.0
1998-10-21,27.5,27.5,26.06,26.06,252500,13.8477542053719,13.8477542053719,13.1226354397088,13.1226354397088,501435.098935128,0.0,1.0
1998-10-22,27.13,27.38,26.75,27.38,435000,13.6614389669723,13.7873276415666,13.470088181589,13.7873276415666,863858.487274383,0.0,1.0
1998-10-23,26.5,27.13,26.5,27.13,156100,13.3441995069947,13.6614389669723,13.3441995069947,13.6614389669723,309996.114628807,0.0,1.0
1998-10-26,27.25,27.56,26.75,27.06,287000,13.7218655307776,13.8779674872745,13.470088181589,13.6261901380859,569948.013443097,0.0,1.0
1998-10-27,26.81,27.25,26.38,27.13,592700,13.5003014634916,13.7218655307776,13.2837729431894,13.6614389669723,1177032.0124311,0.0,1.0
1998-10-28,25.69,26.06,25.56,25.81,628800,12.9363202013092,13.1226354397088,12.8708580905202,12.9967467651145,1248722.33746697,0.0,1.0
1998-10-29,25.06,25.81,24.56,25.5,698000,12.6190807413316,12.9967467651145,12.367303392143,12.8406448086175,1386145.34279889,0.0,1.0
1998-10-30,25.88,26.0,25.0,25.0,392400,13.0319955940009,13.0924221578061,12.588867459429,12.588867459429,779259.931968889,0.0,1.0
1998-11-02,26.75,27.0,26.0,26.13,267200,13.470088181589,13.5959768561833,13.0924221578061,13.1578842685952,530627.558160264,0.0,1.0
1998-11-03,26.25,26.75,25.75,26.63,308300,13.2183108324004,13.470088181589,12.9665334832118,13.4096616177837,612247.291095844,0.0,1.0
1998-11-04,26.63,26.63,25.94,26.63,297100,13.4096616177837,13.4096616177837,13.0622088759035,13.4096616177837,590005.417400505,0.0,1.0
1998-11-05,27.56,27.88,26.25,26.5,1077400,13.8779674872745,14.0391049907552,13.2183108324004,13.3441995069947,2139588.81422855,0.0,1.0
1998-11-06,27.63,27.75,27.25,27.75,361700,13.9132163161609,13.9736428799662,13.7218655307776,13.9736428799662,718293.367464699,0.0,1.0
1998-11-09,27.13,27.75,26.94,27.5,297200,13.6614389669723,13.9736428799662,13.5657635742807,13.8477542053719,590204.005558498,0.0,1.0
1998-11-10,26.81,27.25,25.88,27.06,321500,13.5003014634916,13.7218655307776,13.0319955940009,13.6261901380859,638460.927951067,0.0,1.0
1998-11-11,25.5,26.88,25.25,26.88,316300,12.8406448086175,13.535550292378,12.7147561340233,13.535550292378,628134.343735375,0.0,1.0
1998-11-12,25.31,25.75,24.88,25.19,283400,12.7449694159259,12.9665334832118,12.5284408956237,12.6845428521206,562798.839755309,0.0,1.0
1998-11-13,25.5,25.63,25.0,25.5,400500,12.8406448086175,12.9061069194066,12.588867459429,12.8406448086175,795345.572766417,0.0,1.0
1998-11-16,25.94,26.25,25.31,26.0,191800,13.0622088759035,13.2183108324004,12.7449694159259,13.0924221578061,380892.087032704,0.0,1.0
1998-11-17,23.75,25.94,23.5,25.94,933600,11.9594240864575,13.0622088759035,11.8335354118632,13.0622088759035,1854019.04303302,0.0,1.0
1998-11-18,22.88,23.38,21.69,22.38,2160200,11.5213314988694,11.773108848058,10.9221014078006,11.2695541496808,4289901.38898878,0.0,1.0
1998-11-19,22.75,22.88,22.13,22.81,1820500,11.4558693880804,11.5213314988694,11.1436654750865,11.486082669983,3615297.41628277,0.0,1.0
1998-11-20,23.0,23.13,22.0,22.81,1311800,11.5817580626746,11.6472201734637,11.0782033642975,11.486082669983,2605079.45656676,0.0,1.0
1998-11-23,24.0,24.13,22.88,23.0,576600,12.0853127610518,12.1507748718408,11.5213314988694,11.5817580626746,1145059.31899404,0.0,1.0
1998-11-24,23.31,24.0,22.88,23.88,369800,11.7378600191716,12.0853127610518,11.5213314988694,12.0248861972465,734379.00826222,0.0,1.0
1998-11-25,23.25,23.38,22.88,23.25,522500,11.7076467372689,11.773108848058,11.5213314988694,11.7076467372689,1037623.12551923,0.0,1.0
1998-11-27,23.75,23.75,23.13,23.13,122100,11.9594240864575,11.9594240864575,11.6472201734637,11.6472201734637,242476.14091081,0.0,1.0
1998-11-30,23.25,23.88,22.88,23.5,650600,11.7076467372689,12.0248861972465,11.5213314988694,11.8335354118632,1292014.55590969,0.0,1.0
1998-12-01,22.25,23.25,21.88,23.25,827000,11.2040920388918,11.7076467372689,11.0177768004922,11.7076467372689,1642324.06661129,0.0,1.0
1998-12-02,22.69,22.81,22.06,22.31,326500,11.4256561061777,11.486082669983,11.1084166462001,11.2343053207944,648390.335850774,0.0,1.0
1998-12-03,23.0,23.13,22.25,22.75,406800,11.5817580626746,11.6472201734637,11.2040920388918,11.4558693880804,807856.626720046,0.0,1.0
1998-12-04,23.38,23.63,23.0,23.0,612600,11.773108848058,11.8989975226523,11.5817580626746,11.5817580626746,1216551.05587192,0.0,1.0
1998-12-07,23.88,23.94,23.25,23.31,468700,12.0248861972465,12.0550994791492,11.7076467372689,11.7378600191716,930782.696518401,0.0,1.0
1998-12-08,23.44,24.56,22.94,23.63,604500,11.8033221299606,12.367303392143,11.551544780772,11.8989975226523,1200465.4150744,0.0,1.0
1998-12-09,23.25,23.44,22.75,23.38,219300,11.7076467372689,11.8033221299606,11.4558693880804,11.773108848058,435503.830481086,0.0,1.0
1998-12-10,22.56,23.13,22.5,23.13,495000,11.3601939953887,11.6472201734637,11.3299807134861,11.6472201734637,983011.382070848,0.0,1.0
1998-12-11,20.38,23.38,20.13,22.63,972500,10.2624447529265,11.773108848058,10.1365560783322,11.3954428242751,1931269.83649273,0.0,1.0
1998-12-14,21.56,22.63,20.69,20.75,1180200,10.8566392970115,11.3954428242751,10.4185467094234,10.448759991326,2343737.4406465,0.0,1.0
1998-12-15,22.19,22.38,21.63,21.75,382000,11.1738787569892,11.2695541496808,10.8918881258979,10.9523146897032,758606.7635375,0.0,1.0
1998-12-16,21.63,22.31,21.44,22.13,414600,10.8944058993898,11.2369022475907,10.7987083903337,11.1462414495375,823156.221901214,0.005,1.0
1998-12-17,21.56,21.63,20.94,21.31,353300,10.8591489223691,10.8944058993898,10.546872840186,10.7332311472953,701449.814755666,0.0,1.0
1998-12-18,21.06,21.63,21.06,21.25,527900,10.6073133722214,10.8944058993898,10.6073133722214,10.7030108812776,1048104.60574446,0.0,1.0
1998-12-21,21.0,21.5,20.69,21.44,571900,10.5770931062037,10.8289286563514,10.4209550651121,10.7987083903337,1135463.20141173,0.0,1.0
1998-12-22,20.63,21.25,20.5,21.06,360700,10.3907347990944,10.7030108812776,10.325257556056,10.6073133722214,716141.942208797,0.0,1.0
1998-12-23,21.38,21.38,20.63,20.88,329900,10.768488124316,10.768488124316,10.3907347990944,10.5166525741683,654990.9252417,0.0,1.0
1998-12-24,21.75,21.88,21.0,21.38,193600,10.9548464314253,11.0203236744637,10.5770931062037,10.768488124316,384377.820936021,0.0,1.0
1998-12-28,21.5,21.75,20.94,21.63,498600,10.8289286563514,10.9548464314253,10.546872840186,10.8944058993898,989931.722720562,0.0,1.0
1998-12-29,21.38,22.06,21.25,21.44,722700,10.768488124316,11.1109844725169,10.7030108812776,10.7987083903337,1434864.93383503,0.0,1.0
1998-12-30,21.81,22.0,21.38,21.5,374900,10.985066697443,11.0807642064991,10.768488124316,10.8289286563514,744334.943537782,0.0,1.0
1998-12-31,23.31,23.31,21.38,21.5,1476800,11.7405733478861,11.7405733478861,10.768488124316,10.8289286563514,2932072.13821445,0.0,1.0
1999-01-04,23.56,24.25,23.0,23.31,771100,11.86649112296,12.2140241821638,11.5844353067945,11.7405733478861,1530959.38906904,0.0,1.0
1999-01-05,22.81,23.75,22.69,23.5,454200,11.4887377977384,11.9621886320161,11.428297265703,11.8362708569423,901778.958001763,0.0,1.0
1999-01-06,23.38,23.75,23.06,23.06,477900,11.7758303249068,11.9621886320161,11.6146555728123,11.6146555728123,948833.474304363,0.0,1.0
1999-01-07,23.19,23.75,22.88,23.5,646600,11.6801328158507,11.9621886320161,11.5239947747591,11.8362708569423,1283774.27178322,0.0,1.0
1999-01-08,22.31,23.69,22.13,23.19,912700,11.2369022475907,11.9319683659984,11.1462414495375,11.6801328158507,1812095.23330737,0.0,1.0
1999-01-11,22.25,22.38,21.88,22.13,466800,11.206681981573,11.2721592246114,11.0203236744637,11.1462414495375,926795.283124662,0.0,1.0
1999-01-12,21.63,22.56,21.38,22.25,539200,10.8944058993898,11.3628200226646,10.768488124316,11.206681981573,1070539.88144991,0.0,1.0
1999-01-13,21.63,21.88,20.38,21.25,347300,10.8944058993898,11.0203236744637,10.2648170240206,10.7030108812776,689537.278982854,0.0,1.0
1999-01-14,21.19,21.75,21.0,21.56,441500,10.6727906152598,10.9548464314253,10.5770931062037,10.8591489223691,876564.090615983,0.0,1.0
1999-01-15,20.5,21.56,20.5,21.13,847900,10.325257556056,10.8591489223691,10.325257556056,10.6425703492421,1683439.84696102,0.0,1.0
1999-01-19,21.69,21.75,20.88,20.88,427300,10.9246261654076,10.9548464314253,10.5166525741683,10.5166525741683,848371.08928699,0.0,1.0
1999-01-20,21.63,22.25,21.31,21.38,353000,10.8944058993898,11.206681981573,10.7332311472953,10.768488124316,700854.187967025,0.0,1.0
1999-01-21,21.0,21.44,20.5,21.13,355200,10.5770931062037,10.7987083903337,10.325257556056,10.6425703492421,705222.117750388,0.0,1.0
1999-01-22,21.75,22.19,20.5,20.63,323300,10.9548464314253,11.1764617155553,10.325257556056,10.3907347990944,641887.135891609,0.0,1.0
1999-01-25,22.0,22.19,21.63,21.75,516100,11.0807642064991,11.1764617155553,10.8944058993898,10.9548464314253,1024676.61872459,0.0,1.0
1999-01-26,22.13,22.13,21.63,21.94,530500,11.1462414495375,11.1462414495375,10.8944058993898,11.0505439404814,1053266.70457934,0.0,1.0
1999-01-27,21.94,22.13,21.63,21.88,360000,11.0505439404814,11.1462414495375,10.8944058993898,11.0203236744637,714752.146368635,0.0,1.0
1999-01-28,22.75,22.94,21.88,21.94,535500,11.4585175317207,11.5542150407768,11.0203236744637,11.0505439404814,1063193.81772334,0.0,1.0
1999-01-29,22.88,23.38,22.38,22.69,574100,11.5239947747591,11.7758303249068,11.2721592246114,11.428297265703,1139831.13119509,0.0,1.0
1999-02-01,23.0,23.0,22.63,22.88,750100,11.5844353067945,11.5844353067945,11.3980769996852,11.5239947747591,1489265.51386421,0.0,1.0
1999-02-02,22.44,22.94,22.38,22.63,563000,11.3023794906291,11.5542150407768,11.2721592246114,11.3980769996852,1117792.94001539,0.0,1.0
1999-02-03,23.25,23.25,22.31,22.38,501800,11.7103530818684,11.7103530818684,11.2369022475907,11.2721592246114,996285.075132725,0.0,1.0
1999-02-04,23.13,23.5,22.56,23.19,674500,11.6499125498329,11.8362708569423,11.3628200226646,11.6801328158507,1339167.5631268,0.0,1.0
1999-02-05,22.81,23.38,22.75,23.13,310600,11.4887377977384,11.7758303249068,11.4585175317207,11.6499125498329,616672.268505829,0.0,1.0
1999-02-08,22.38,23.0,22.38,23.0,171300,11.2721592246114,11.5844353067945,11.2721592246114,11.5844353067945,340102.896313742,0.0,1.0
1999-02-09,21.88,22.63,21.81,22.38,299600,11.0203236744637,11.3980769996852,10.985066697443,11.2721592246114,594832.619589007,0.0,1.0
1999-02-10,21.56,21.88,21.25,21.75,310000,10.8591489223691,11.0203236744637,10.7030108812776,10.9548464314253,615481.01492855,0.0,1.0
1999-02-11,21.88,22.25,21.5,21.5,248200,11.0203236744637,11.206681981573,10.8289286563514,10.8289286563514,492781.896468597,0.0,1.0
1999-02-12,21.5,21.75,21.25,21.5,285000,10.8289286563514,10.9548464314253,10.7030108812776,10.8289286563514,565845.449208504,0.0,1.0
1999-02-16,21.69,21.88,21.5,21.5,157000,10.9246261654076,11.0203236744637,10.8289286563514,10.8289286563514,311711.352721876,0.0,1.0
1999-02-17,18.38,20.63,17.69,20.44,1577500,9.25747482342973,10.3907347990944,8.90994176422589,10.2950372900383,3132004.19693478,0.0,1.0
1999-02-18,18.56,19.44,18.38,18.88,1601100,9.3481356214829,9.79136618974287,9.25747482342973,9.50931037357743,3178860.17097451,0.0,1.0
1999-02-19,18.63,19.0,18.25,18.44,626200,9.38339259850358,9.56975090561289,9.19199758039132,9.28769508944745,1243271.65015567,0.0,1.0
1999-02-22,19.5,19.5,18.5,18.5,823300,9.82158645576059,9.82158645576059,9.31791535546518,9.31791535546518,1634598.45029249,0.0,1.0
1999-02-23,19.56,19.94,19.38,19.5,899000,9.85180672177832,10.0432017398906,9.76114592372514,9.82158645576059,1784894.94329279,0.0,1.0
1999-02-24,19.31,19.5,19.13,19.38,485700,9.72588894670446,9.82158645576059,9.63522814865129,9.76114592372514,964319.770809017,0.0,1.0
1999-02-25,18.81,19.44,18.69,19.13,469100,9.47405339655676,9.79136618974287,9.41361286452131,9.63522814865129,931361.755170907,0.0,1.0
1999-02-26,18.75,19.31,18.63,19.13,502900,9.44383313053903,9.72588894670446,9.38339259850358,9.63522814865129,998469.040024407,0.0,1.0
1999-03-01,18.25,19.0,18.13,18.81,296700,9.19199758039132,9.56975090561289,9.13155704835587,9.47405339655676,589074.893965484,0.0,1.0
1999-03-02,18.75,18.88,18.19,18.38,552700,9.44383313053903,9.50931037357743,9.1617773143736,9.25747482342973,1097343.08693874,0.0,1.0
1999-03-03,18.06,18.88,18.0,18.75,480200,9.09630007133519,9.50931037357743,9.06607980531747,9.44383313053903,953399.946350608,0.0,1.0
1999-03-04,18.06,18.63,18.0,18.44,439600,9.09630007133519,9.38339259850358,9.06607980531747,9.28769508944745,872791.787621256,0.0,1.0
1999-03-05,18.31,18.38,18.06,18.13,311600,9.22221784640905,9.25747482342973,9.09630007133519,9.13155704835587,618657.69113463,0.0,1.0
1999-03-08,18.13,18.5,18.0,18.44,268500,9.13155704835587,9.31791535546518,9.06607980531747,9.28769508944745,533085.975833274,0.0,1.0
1999-03-09,17.75,18.13,17.38,18.06,705500,8.94016203024362,9.13155704835587,8.75380372313431,9.09630007133519,1400715.66461964,0.0,1.0
1999-03-10,17.44,17.81,17.0,17.56,550700,8.78654234465352,8.97295408017655,8.56486352403152,8.84700020482315,1093058.86471304,0.005,1.0
1999-03-11,17.94,18.25,17.38,17.5,520300,9.03845009536033,9.19463290079855,8.7563134145687,8.81677127473833,1032719.31598001,0.0,1.0
1999-03-12,17.56,18.0,17.56,17.69,234400,8.84700020482315,9.06867902544514,8.84700020482315,8.91249622000692,465249.678388843,0.0,1.0
1999-03-15,17.88,17.88,17.06,17.63,692800,9.00822116527551,9.00822116527551,8.59509245411634,8.8822672899221,1375106.55796839,0.0,1.0
1999-03-16,17.69,17.88,17.56,17.88,446300,8.91249622000692,9.00822116527551,8.84700020482315,9.00822116527551,885840.151300942,0.0,1.0
1999-03-17,17.44,17.63,17.25,17.5,287900,8.78654234465352,8.8822672899221,8.69081739938493,8.81677127473833,571439.344744658,0.0,1.0
1999-03-18,17.38,17.5,17.25,17.5,238700,8.7563134145687,8.81677127473833,8.69081739938493,8.81677127473833,473784.548768843,0.0,1.0
1999-03-19,16.94,17.75,16.69,17.31,550500,8.53463459394671,8.94272515009174,8.4086807185933,8.72104632946974,1092661.89399769,0.0,1.0
1999-03-22,17.0,17.38,17.0,17.13,245500,8.56486352403152,8.7563134145687,8.56486352403152,8.63035953921529,487281.553090704,0.0,1.0
1999-03-23,16.38,17.19,16.38,17.06,471500,8.25249791315508,8.66058846930011,8.25249791315508,8.59509245411634,935858.461434896,0.0,1.0
1999-03-24,16.13,16.75,16.0,16.44,498000,8.12654403780167,8.43890964867812,8.0610480226179,8.2827268432399,988457.081218618,0.0,1.0
1999-03-25,16.75,16.94,16.13,16.19,596500,8.43890964867812,8.53463459394671,8.12654403780167,8.15677296788649,1183965.15852792,0.0,1.0
1999-03-26,17.44,17.69,16.5,16.69,1008000,8.78654234465352,8.91249622000692,8.31295577332471,8.4086807185933,2000732.40535816,0.0,1.0
1999-03-29,18.69,18.81,17.56,17.56,1352900,9.41631172142054,9.47676958159017,8.84700020482315,8.84700020482315,2685308.40397724,0.0,1.0
1999-03-30,18.06,18.75,18.0,18.75,1041600,9.09890795552996,9.44654065150536,9.06867902544514,9.44654065150536,2067423.48553677,0.0,1.0
1999-03-31,18.0,18.44,17.94,18.19,687600,9.06867902544514,9.29035784606713,9.03845009536033,9.16440397071373,1364785.31936932,0.0,1.0
1999-04-01,17.63,18.19,17.44,18.19,365600,8.8822672899221,9.16440397071373,8.78654234465352,9.16440397071373,725662.467657684,0.0,1.0
1999-04-05,17.56,17.63,17.13,17.5,333400,8.84700020482315,8.8822672899221,8.63035953921529,8.81677127473833,661750.18248652,0.0,1.0
1999-04-06,16.81,17.63,16.75,17.38,529700,8.46913857876294,8.8822672899221,8.43890964867812,8.7563134145687,1051376.93960141,0.0,1.0
1999-04-07,17.06,17.38,16.88,16.88,445400,8.59509245411634,8.7563134145687,8.50440566386189,8.50440566386189,884053.783081872,0.0,1.0
1999-04-08,17.31,17.56,16.5,16.81,782700,8.72104632946974,8.84700020482315,8.31295577332471,8.46913857876294,1553544.8945177,0.0,1.0
1999-04-09,17.13,17.38,17.0,17.25,441200,8.63035953921529,8.7563134145687,8.56486352403152,8.69081739938493,875717.398059546,0.0,1.0
1999-04-12,17.31,17.5,16.75,16.81,477200,8.72104632946974,8.81677127473833,8.43890964867812,8.46913857876294,947172.126822338,0.0,1.0
1999-04-13,17.88,18.06,17.13,17.38,2518300,9.00822116527551,9.09890795552996,8.63035953921529,8.7563134145687,4998456.76231495,0.0,1.0
1999-04-14,17.5,18.0,17.38,17.88,824300,8.81677127473833,9.06867902544514,8.7563134145687,9.00822116527551,1636114.80331025,0.0,1.0
1999-04-15,18.0,18.0,17.38,17.5,885400,9.06867902544514,9.06867902544514,8.7563134145687,8.81677127473833,1757389.35684933,0.0,1.0
1999-04-16,18.5,18.88,17.88,18.0,2382800,9.32058677615195,9.51203666668913,9.00822116527551,9.06867902544514,4729509.10266611,0.0,1.0
1999-04-19,18.38,18.94,18.38,18.75,651600,9.26012891598232,9.54226559677394,9.26012891598232,9.44654065150536,1293330.59060653,0.0,1.0
1999-04-20,18.56,18.63,18.25,18.44,693700,9.35081570623677,9.38608279133572,9.19463290079855,9.29035784606713,1376892.92618746,0.0,1.0
1999-04-21,18.69,18.69,18.38,18.63,565100,9.41631172142054,9.41631172142054,9.26012891598232,9.38608279133572,1121640.75621815,0.0,1.0
1999-04-22,19.13,19.25,18.63,18.75,1194900,9.63799054204253,9.69844840221216,9.38608279133572,9.44654065150536,2371701.53885166,0.0,1.0
1999-04-23,18.75,19.56,18.63,19.06,760200,9.44654065150536,9.85463120765039,9.38608279133572,9.60272345694358,1508885.68904095,0.0,1.0
1999-04-26,19.13,19.38,18.75,19.19,1204500,9.63799054204253,9.76394441739594,9.44654065150536,9.66821947212735,2390756.1331884,0.0,1.0
1999-04-27,19.66,19.81,19.25,19.63,1432100,9.90501275779175,9.98058508300379,9.69844840221216,9.88989829274934,2842508.80725538,0.0,1.0
1999-04-28,20.13,20.5,19.5,19.88,2263400,10.1418060434561,10.3282177789792,9.82440227756557,10.0158521681027,4492517.58560287,0.0,1.0
1999-04-29,20.25,20.5,19.63,20.44,1181400,10.2022639036258,10.3282177789792,9.88989829274934,10.2979888488944,2344906.01556561,0.0,1.0
1999-04-30,20.19,20.38,19.63,20.19,546700,10.172034973541,10.2677599188096,9.88989829274934,10.172034973541,1085119.45040606,0.0,1.0
1999-05-03,20.13,20.5,20.0,20.19,774700,10.1418060434561,10.3282177789792,10.0763100282724,10.172034973541,1537666.06590375,0.0,1.0
1999-05-04,19.88,20.13,19.38,20.0,745400,10.0158521681027,10.1418060434561,9.76394441739594,10.0763100282724,1479509.85610514,0.0,1.0
1999-05-05,20.13,20.13,19.63,19.69,962800,10.1418060434561,10.1418060434561,9.88989829274934,9.92012722283416,1911017.02368934,0.0,1.0
1999-05-06,19.69,20.13,19.63,19.94,341700,9.92012722283416,10.1418060434561,9.88989829274934,10.0460810981876,678224.467173497,0.0,1.0
1999-05-07,19.97,20.06,19.75,19.81,456900,10.06119556323,10.1065389583572,9.95035615291897,9.98058508300379,906879.599214428,0.0,1.0
1999-05-10,20.0,20.06,19.88,20.0,499400,10.0763100282724,10.1065389583572,10.0158521681027,10.0763100282724,991235.876226057,0.0,1.0
1999-05-11,19.94,20.13,19.88,20.0,845900,10.0460810981876,10.1418060434561,10.0158521681027,10.0763100282724,1678987.64056792,0.0,1.0
1999-05-12,19.88,19.94,19.63,19.94,564800,10.0158521681027,10.0460810981876,9.88989829274934,10.0460810981876,1121045.30014514,0.0,1.0
1999-05-13,19.63,20.0,19.63,19.94,495200,9.88989829274934,10.0763100282724,9.88989829274934,10.0460810981876,982899.491203733,0.0,1.0
1999-05-14,19.25,19.69,19.19,19.63,457600,9.69844840221216,9.92012722283416,9.66821947212735,9.88989829274934,908268.996718152,0.0,1.0
1999-05-17,19.13,19.44,18.75,19.31,520600,9.63799054204253,9.79417334748075,9.44654065150536,9.72867733229698,1033314.77205304,0.0,1.0
1999-05-18,19.81,19.88,19.13,19.13,1336800,9.98058508300379,10.0158521681027,9.63799054204253,9.63799054204253,2653352.26139166,0.0,1.0
1999-05-19,20.0,20.13,19.75,19.81,1459100,10.0763100282724,10.1418060434561,9.95035615291897,9.98058508300379,2896099.85382747,0.0,1.0
1999-05-20,19.25,20.0,18.88,19.94,728200,9.69844840221216,10.0763100282724,9.51203666668913,10.0460810981876,1445370.37458514,0.0,1.0
1999-05-21,18.91,19.25,18.5,19.19,704000,9.52715113173154,9.69844840221216,9.32058677615195,9.66821947212735,1397336.91802792,0.0,1.0
1999-05-24,17.63,19.0,17.56,19.0,1356800,8.8822672899221,9.57249452685876,8.84700020482315,9.57249452685876,2693049.33292655,0.0,1.0
1999-05-25,17.38,18.06,17.25,17.75,1649400,8.7563134145687,9.09890795552996,8.69081739938493,8.94272515009174,3273817.4894819,0.0,1.0
1999-05-26,17.31,17.63,17.25,17.5,1018800,8.72104632946974,8.8822672899221,8.69081739938493,8.81677127473833,2022168.823987,0.0,1.0
1999-05-27,17.28,17.38,17.0,17.25,1373800,8.70593186442734,8.7563134145687,8.56486352403152,8.69081739938493,2726791.8437312,0.0,1.0
1999-05-28,17.31,17.69,17.13,17.25,971400,8.72104632946974,8.91249622000692,8.63035953921529,8.69081739938493,1928086.76444933,0.0,1.0
1999-06-01,16.94,17.38,16.81,17.25,1185000,8.53463459394671,8.7563134145687,8.46913857876294,8.69081739938493,2352051.48844189,0.0,1.0
1999-06-02,17.06,17.19,16.94,17.0,907100,8.59509245411634,8.66058846930011,8.53463459394671,8.56486352403152,1800460.67946467,0.0,1.0
1999-06-03,17.0,17.38,16.75,17.06,1033900,8.56486352403152,8.7563134145687,8.43890964867812,8.59509245411634,2052140.11299584,0.0,1.0
1999-06-04,17.0,17.38,16.94,16.94,480200,8.56486352403152,8.7563134145687,8.53463459394671,8.53463459394671,953126.687552571,0.0,1.0
1999-06-07,17.06,17.19,17.0,17.13,461100,8.59509245411634,8.66058846930011,8.56486352403152,8.63035953921529,915215.984236756,0.0,1.0
1999-06-08,16.56,17.06,16.56,17.0,547000,8.34318470340953,8.59509245411634,8.34318470340953,8.56486352403152,1085714.90647908,0.0,1.0
1999-06-09,16.56,16.88,16.56,16.75,577500,8.3457037809166,8.50697341919518,8.3457037809166,8.44145762864451,1145906.95417058,0.005,1.0
1999-06-10,17.0,17.31,16.44,16.5,2640300,8.56744953354965,8.72367949563202,8.28522766656213,8.31546572373936,5239027.06683389,0.0,1.0
1999-06-11,16.5,17.06,16.44,17.06,336700,8.31546572373936,8.59768759072688,8.28522766656213,8.59768759072688,668098.478734603,0.0,1.0
1999-06-14,16.31,16.81,16.25,16.63,299400,8.21971187601146,8.47169568582174,8.18947381883422,8.38098151429004,594085.787149213,0.0,1.0
1999-06-15,16.25,16.75,16.19,16.31,404800,8.18947381883422,8.44145762864451,8.15923576165699,8.21971187601146,803226.207875756,0.0,1.0
1999-06-16,16.56,17.13,16.31,16.5,488600,8.3457037809166,8.63296532410032,8.21971187601146,8.31546572373936,969506.732134621,0.0,1.0
1999-06-17,16.63,16.75,16.25,16.63,591500,8.38098151429004,8.44145762864451,8.18947381883422,8.38098151429004,1173686.51669592,0.0,1.0
1999-06-18,17.0,17.5,16.5,16.56,804800,8.56744953354965,8.81943334335993,8.31546572373936,8.3457037809166,1596927.99431425,0.0,1.0
1999-06-21,17.56,17.69,16.75,16.88,759800,8.84967140053717,8.91518719108784,8.44145762864451,8.50697341919518,1507636.54333992,0.0,1.0
1999-06-22,16.5,17.56,16.5,17.53,792100,8.31546572373936,8.84967140053717,8.31546572373936,8.83455237194855,1571727.96259483,0.0,1.0
1999-06-23,16.25,16.56,16.19,16.56,952500,8.18947381883422,8.3457037809166,8.15923576165699,8.3457037809166,1890002.37895667,0.0,1.0
1999-06-24,16.13,16.31,15.88,16.31,1628900,8.12899770447975,8.21971187601146,8.00300579957461,8.21971187601146,3232152.09982416,0.0,1.0
1999-06-25,15.75,16.38,15.31,16.25,894700,7.93749000902394,8.25498960938489,7.71574425639089,8.18947381883422,1775312.4708163,0.0,1.0
1999-06-28,16.44,16.5,15.75,15.88,831300,8.28522766656213,8.31546572373936,7.93749000902394,8.00300579957461,1649510.7376658,0.0,1.0
1999-06-29,16.81,17.0,16.25,16.31,516200,8.47169568582174,8.56744953354965,8.18947381883422,8.21971187601146,1024272.15539888,0.0,1.0
1999-06-30,17.31,17.38,16.31,16.72,896000,8.72367949563202,8.75895722900546,8.21971187601146,8.42633860005589,1777892.00162223,0.0,1.0
1999-07-01,17.25,17.44,16.63,17.25,552300,8.69344143845479,8.7891952861827,8.38098151429004,8.69344143845479,1095903.74162495,0.0,1.0
1999-07-02,17.38,17.44,17.0,17.06,247900,8.75895722900546,8.7891952861827,8.56744953354965,8.59768759072688,491896.682145257,0.0,1.0
1999-07-06,17.44,17.56,17.25,17.31,356700,8.7891952861827,8.84967140053717,8.69344143845479,8.72367949563202,707783.568056527,0.0,1.0
1999-07-07,17.5,17.63,17.44,17.44,343800,8.81943334335993,8.8849491339106,8.7891952861827,8.7891952861827,682186.685443886,0.0,1.0
1999-07-08,17.44,17.56,17.44,17.47,678500,8.7891952861827,8.84967140053717,8.7891952861827,8.80431431477131,1346316.6552463,0.0,1.0
1999-07-09,17.75,17.75,17.38,17.5,482900,8.94542524826507,8.94542524826507,8.75895722900546,8.81943334335993,958196.481677873,0.0,1.0
1999-07-12,17.44,17.88,17.44,17.72,338100,8.7891952861827,9.01094103881575,8.7891952861827,8.93030621967645,670876.434987137,0.0,1.0
1999-07-13,17.63,17.63,17.25,17.47,204000,8.8849491339106,8.8849491339106,8.69344143845479,8.80431431477131,404787.911083632,0.0,1.0
1999-07-14,17.5,17.63,17.44,17.56,202200,8.81943334335993,8.8849491339106,8.7891952861827,8.84967140053717,401216.253044659,0.0,1.0
1999-07-15,17.56,17.63,17.38,17.44,276000,8.84967140053717,8.8849491339106,8.75895722900546,8.7891952861827,547654.232642561,0.0,1.0
1999-07-16,18.06,18.31,17.38,17.44,595800,9.10165521034745,9.22764711525259,8.75895722900546,8.7891952861827,1182218.81090014,0.0,1.0
1999-07-19,18.13,18.56,17.81,18.06,669600,9.13693294372089,9.35363902015773,8.97566330544231,9.10165521034745,1328656.79049804,0.0,1.0
1999-07-20,16.44,16.56,15.75,15.75,5004300,8.28522766656213,8.3457037809166,7.93749000902394,7.93749000902394,9929804.62468539,0.0,1.0
1999-07-21,16.31,16.63,16.13,16.56,1118900,8.21971187601146,8.38098151429004,8.12899770447975,8.3457037809166,2220182.32211508,0.0,1.0
1999-07-22,15.94,16.19,15.88,16.16,1445100,8.03324385675185,8.15923576165699,8.00300579957461,8.14411673306837,2867446.12895567,0.0,1.0
1999-07-23,16.06,16.06,15.88,16.0,699300,8.09371997110631,8.09371997110631,8.00300579957461,8.06348191392908,1387589.1481411,0.0,1.0
1999-07-26,15.81,15.94,15.75,15.88,879100,7.96772806620117,8.03324385675185,7.93749000902394,8.00300579957461,1744358.1011452,0.0,1.0
1999-07-27,15.56,15.94,15.38,15.94,1143300,7.84173616129603,8.03324385675185,7.75102198976433,8.03324385675185,2268598.13108783,0.0,1.0
1999-07-28,15.31,15.44,14.81,15.38,1377500,7.71574425639089,7.78126004694156,7.46376044658061,7.75102198976433,2733310.52704756,0.0,1.0
1999-07-29,15.19,15.38,14.88,14.88,657300,7.65526814203642,7.75102198976433,7.49903817995405,7.49903817995405,1304250.46056506,0.0,1.0
1999-07-30,15.13,15.25,14.94,15.22,387000,7.62503008485919,7.68550619921365,7.52927623713128,7.67038717062504,767906.478379243,0.0,1.0
1999-08-02,15.13,15.25,15.06,15.16,409100,7.62503008485919,7.68550619921365,7.58975235148575,7.6401491134478,811758.50207997,0.0,1.0
1999-08-03,14.81,15.19,14.5,15.19,816700,7.46376044658061,7.65526814203642,7.30753048449823,7.65526814203642,1620540.62246079,0.0,1.0
1999-08-04,14.63,14.88,14.5,14.81,444500,7.3730462750489,7.49903817995405,7.30753048449823,7.46376044658061,882001.110179777,0.0,1.0
1999-08-05,14.56,14.63,14.5,14.56,832100,7.33776854167546,7.3730462750489,7.30753048449823,7.33776854167546,1651098.14123868,0.0,1.0
1999-08-06,14.56,14.88,14.44,14.53,254200,7.33776854167546,7.49903817995405,7.27729242732099,7.32264951308685,504397.485281663,0.0,1.0
1999-08-09,14.63,14.81,14.56,14.63,297600,7.3730462750489,7.46376044658061,7.33776854167546,7.3730462750489,590514.12911024,0.0,1.0
1999-08-10,14.25,14.69,14.06,14.66,542100,7.18153857959309,7.40328433222614,7.08578473186518,7.38816530363752,1075664.34607077,0.0,1.0
1999-08-11,15.0,15.13,14.38,14.63,502900,7.55951429430851,7.62503008485919,7.24705437014376,7.3730462750489,997881.570999797,0.0,1.0
1999-08-12,14.81,15.13,14.81,15.13,553300,7.46376044658061,7.62503008485919,7.46376044658061,7.62503008485919,1097887.99609105,0.0,1.0
1999-08-13,14.81,15.06,14.56,15.03,267700,7.46376044658061,7.58975235148575,7.33776854167546,7.57463332289713,531184.920573962,0.0,1.0
1999-08-16,14.44,14.94,14.31,14.94,342800,7.27729242732099,7.52927623713128,7.21177663677032,7.52927623713128,680202.43097779,0.0,1.0
1999-08-17,14.56,14.63,14.13,14.44,443800,7.33776854167546,7.3730462750489,7.12106246523862,7.27729242732099,880612.13205351,0.0,1.0
1999-08-18,14.44,14.56,14.19,14.38,285000,7.27729242732099,7.33776854167546,7.15130052241585,7.24705437014376,565512.522837428,0.0,1.0
1999-08-19,14.5,14.56,14.19,14.31,269900,7.30753048449823,7.33776854167546,7.15130052241585,7.21177663677032,535550.280399374,0.0,1.0
1999-08-20,14.56,14.69,14.38,14.5,413800,7.33776854167546,7.40328433222614,7.24705437014376,7.30753048449823,821084.498070623,0.0,1.0
1999-08-23,14.25,14.69,14.0,14.56,838800,7.18153857959309,7.40328433222614,7.05554667468795,7.33776854167546,1664392.64616152,0.0,1.0
1999-08-24,13.94,14.31,13.88,14.19,681400,7.02530861751071,7.21177663677032,6.99507056033348,7.15130052241585,1352070.99319798,0.0,1.0
1999-08-25,13.81,14.06,13.75,14.03,454000,6.95979282696004,7.08578473186518,6.9295547697828,7.07066570327656,900851.527607691,0.0,1.0
1999-08-26,13.63,13.88,13.44,13.81,734600,6.86907865542834,6.99507056033348,6.77332480770043,6.95979282696004,1457633.33079429,0.0,1.0
1999-08-27,13.56,13.81,13.56,13.75,519500,6.8338009220549,6.95979282696004,6.8338009220549,6.9295547697828,1030820.19513699,0.0,1.0
1999-08-30,13.38,13.69,13.13,13.66,1253400,6.74308675052319,6.89931671260557,6.61709484561805,6.88419768401695,2487064.54780502,0.0,1.0
1999-08-31,13.13,13.38,13.06,13.28,871900,6.61709484561805,6.74308675052319,6.58181711224461,6.69268998856114,1730071.46898931,0.0,1.0
1999-09-01,13.63,13.63,13.06,13.22,515700,6.86907865542834,6.86907865542834,6.58181711224461,6.6624519313839,1023280.02816583,0.0,1.0
1999-09-02,13.0,13.56,13.0,13.5,375700,6.55157905506738,6.8338009220549,6.55157905506738,6.80356286487766,745484.402912355,0.0,1.0
1999-09-03,13.19,13.38,13.0,13.22,636600,6.64733290279529,6.74308675052319,6.55157905506738,6.6624519313839,1263176.39311686,0.0,1.0
1999-09-07,13.06,13.44,13.0,13.28,680200,6.58181711224461,6.77332480770043,6.55157905506738,6.69268998856114,1349689.88783866,0.0,1.0
1999-09-08,13.25,13.5,12.81,13.03,1001700,6.67757095997252,6.80356286487766,6.45582520733947,6.56669808365599,1987627.6986886,0.0,1.0
1999-09-09,13.31,13.44,13.13,13.34,936300,6.71032885524786,6.7758692572901,6.61958060626629,6.72545356341145,1857159.80078292,0.005,1.0
1999-09-10,13.88,14.19,13.25,13.31,944400,6.99769831035614,7.15398696137995,6.68007943892067,6.71032885524786,1873226.22648659,0.0,1.0
1999-09-13,14.5,15.0,13.75,13.81,1056700,7.31027561240375,7.56235408179698,6.9321579083139,6.96240732464109,2095974.32605715,0.0,1.0
1999-09-14,14.31,14.75,14.13,14.56,475500,7.21448579403432,7.43631484710037,7.12373754505276,7.34052502873094,943158.694085528,0.0,1.0
1999-09-15,14.06,14.44,13.94,14.44,713900,7.08844655933771,7.28002619607656,7.02794772668333,7.28002619607656,1416027.32220328,0.0,1.0
1999-09-16,13.69,14.13,13.5,14.06,499900,6.90190849198671,7.12373754505276,6.80611867361728,7.08844655933771,991556.322131136,0.0,1.0
1999-09-17,13.81,14.0,13.63,13.69,576900,6.96240732464109,7.05819714301052,6.87165907565953,6.90190849198671,1144286.54178326,0.0,1.0
1999-09-20,13.5,13.88,13.31,13.81,324400,6.80611867361728,6.99769831035614,6.71032885524786,6.96240732464109,643450.431885059,0.0,1.0
1999-09-21,13.5,13.63,13.19,13.38,687300,6.80611867361728,6.87165907565953,6.64983002259348,6.74561984096291,1363265.97359618,0.0,1.0
1999-09-22,13.88,14.0,13.5,13.5,355600,6.99769831035614,7.05819714301052,6.80611867361728,6.80611867361728,705335.923484361,0.0,1.0
1999-09-23,13.88,14.25,13.88,13.91,347800,6.99769831035614,7.18423637770713,6.99769831035614,7.01282301851974,689864.550584535,0.0,1.0
1999-09-24,14.25,14.44,13.88,13.91,592300,7.18423637770713,7.28002619607656,6.99769831035614,7.01282301851974,1174832.58571369,0.0,1.0
1999-09-27,14.31,14.81,14.25,14.31,419300,7.21448579403432,7.46656426342755,7.18423637770713,7.21448579403432,831685.468832937,0.0,1.0
1999-09-28,14.19,14.25,14.06,14.25,301200,7.15398696137995,7.18423637770713,7.08844655933771,7.18423637770713,597433.015054807,0.0,1.0
1999-09-29,14.31,14.5,14.0,14.22,502800,7.21448579403432,7.31027561240375,7.05819714301052,7.16911166954354,997308.499234918,0.0,1.0
1999-09-30,15.5,15.5,14.25,14.34,1510800,7.81443255119022,7.81443255119022,7.18423637770713,7.22961050219792,2996685.92013547,0.0,1.0
1999-10-01,15.13,15.44,15.0,15.38,660200,7.62789448383922,7.78418313486303,7.56235408179698,7.75393371853584,1309512.87031602,0.0,1.0
1999-10-04,15.19,15.44,14.81,15.06,338600,7.65814390016641,7.78418313486303,7.46656426342755,7.59260349812417,671616.264600125,0.0,1.0
1999-10-05,14.94,15.31,14.94,15.03,474400,7.53210466546979,7.71864273282079,7.53210466546979,7.57747878996058,940976.833804783,0.0,1.0
1999-10-06,14.06,14.88,14.0,14.81,494100,7.08844655933771,7.50185524914261,7.05819714301052,7.46656426342755,980051.967923573,0.0,1.0
1999-10-07,14.16,14.25,13.88,14.03,638500,7.13886225321635,7.18423637770713,6.99769831035614,7.07332185117411,1266470.71750496,0.0,1.0
1999-10-08,14.59,14.63,14.13,14.31,274400,7.35564973689453,7.37581601444599,7.12373754505276,7.21448579403432,544274.964578483,0.0,1.0
1999-10-11,14.63,14.69,14.38,14.63,253300,7.37581601444599,7.40606543077318,7.24977677974937,7.37581601444599,502422.917375109,0.0,1.0
1999-10-12,14.25,14.63,14.13,14.56,229900,7.18423637770713,7.37581601444599,7.12373754505276,7.34052502873094,456008.798675632,0.0,1.0
1999-10-13,13.97,14.31,13.94,14.13,301400,7.04307243484692,7.21448579403432,7.02794772668333,7.12373754505276,597829.716924034,0.0,1.0
1999-10-14,14.0,14.06,13.94,14.0,572000,7.05819714301052,7.08844655933771,7.02794772668333,7.05819714301052,1134567.34598722,0.0,1.0
1999-10-15,13.88,14.13,13.63,13.69,315300,6.99769831035614,7.12373754505276,6.87165907565953,6.90190849198671,625400.496835262,0.0,1.0
1999-10-18,13.56,14.0,13.44,13.81,277000,6.83636808994447,7.05819714301052,6.7758692572901,6.96240732464109,549432.088878425,0.0,1.0
1999-10-19,13.56,13.88,13.44,13.63,190600,6.83636808994447,6.99769831035614,6.7758692572901,6.87165907565953,378056.881372664,0.0,1.0
1999-10-20,13.75,13.75,13.31,13.66,336400,6.9321579083139,6.9321579083139,6.71032885524786,6.88678378382312,667252.544038636,0.0,1.0
1999-10-21,13.88,13.88,13.44,13.5,242700,6.99769831035614,6.99769831035614,6.7758692572901,6.80611867361728,481397.718306115,0.0,1.0
1999-10-22,14.0,14.06,13.88,13.94,344600,7.05819714301052,7.08844655933771,6.99769831035614,7.02794772668333,683517.320676914,0.0,1.0
1999-10-25,13.94,14.06,13.88,13.94,365200,7.02794772668333,7.08844655933771,6.99769831035614,7.02794772668333,724377.613207223,0.0,1.0
1999-10-26,13.81,13.94,13.81,13.91,376100,6.96240732464109,7.02794772668333,6.96240732464109,7.01282301851974,745997.865080056,0.0,1.0
1999-10-27,13.06,13.88,13.0,13.81,430800,6.58428962055124,6.99769831035614,6.55404020422405,6.96240732464109,854495.826313449,0.0,1.0
1999-10-28,13.25,13.25,13.0,13.13,576400,6.68007943892067,6.68007943892067,6.55404020422405,6.61958060626629,1143294.7871102,0.0,1.0
1999-10-29,13.38,13.63,13.13,13.25,266000,6.74561984096291,6.87165907565953,6.61958060626629,6.68007943892067,527613.486070978,0.0,1.0
1999-11-01,13.69,14.0,13.25,13.44,251200,6.90190849198671,7.05819714301052,6.68007943892067,6.7758692572901,498257.547748233,0.0,1.0
1999-11-02,13.63,14.0,13.5,13.84,400700,6.87165907565953,7.05819714301052,6.80611867361728,6.97753203280468,794792.194994891,0.0,1.0
1999-11-03,14.06,14.19,13.5,13.59,336100,7.08844655933771,7.15398696137995,6.80611867361728,6.85149279810807,666657.491234796,0.0,1.0
1999-11-04,13.88,14.13,13.63,14.03,257600,6.99769831035614,7.12373754505276,6.87165907565953,7.07332185117411,510952.007563474,0.0,1.0
1999-11-05,13.56,14.13,13.5,14.0,401000,6.83636808994447,7.12373754505276,6.80611867361728,7.05819714301052,795387.247798731,0.0,1.0
1999-11-08,13.75,13.88,13.38,13.5,207600,6.9321579083139,6.99769831035614,6.74561984096291,6.80611867361728,411776.540256899,0.0,1.0
1999-11-09,13.06,13.81,13.0,13.69,459200,6.58428962055124,6.96240732464109,6.55404020422405,6.90190849198671,910827.491743584,0.0,1.0
1999-11-10,13.19,13.38,13.0,13.0,336800,6.64983002259348,6.74561984096291,6.55404020422405,6.55404020422405,668045.947777089,0.0,1.0
1999-11-11,13.13,13.38,13.0,13.25,212000,6.61958060626629,6.74561984096291,6.55404020422405,6.68007943892067,420503.981379878,0.0,1.0
1999-11-12,13.5,13.5,13.06,13.13,408400,6.80611867361728,6.80611867361728,6.58428962055124,6.61958060626629,810065.216960104,0.0,1.0
1999-11-15,13.63,13.81,13.13,13.38,413000,6.87165907565953,6.96240732464109,6.61958060626629,6.74561984096291,819189.359952308,0.0,1.0
1999-11-16,13.5,13.88,13.5,13.63,276400,6.80611867361728,6.99769831035614,6.80611867361728,6.87165907565953,548241.983270747,0.0,1.0
1999-11-17,12.88,13.56,12.88,13.53,530900,6.49354137156968,6.83636808994447,6.49354137156968,6.82124338178088,1053045.11186121,0.0,1.0
1999-11-18,12.38,12.94,11.69,12.81,1378700,6.24146290217644,6.52379078789686,5.89359461441378,6.45825038585462,2734664.3355115,0.0,1.0
1999-11-19,12.13,12.56,11.88,12.41,1371800,6.11542366747983,6.33221115115801,5.98938443278321,6.25658761034004,2720978.12102319,0.0,1.0
1999-11-22,12.06,12.25,11.88,12.06,1115800,6.08013268176477,6.1759225001342,5.98938443278321,6.08013268176477,2213199.72841353,0.0,1.0
1999-11-23,11.69,12.06,11.63,12.0,717100,5.89359461441378,6.08013268176477,5.86334519808659,6.04988326543759,1422374.5521109,0.0,1.0
1999-11-24,11.38,11.69,11.13,11.5,1138300,5.73730596338998,5.89359461441378,5.61126672869336,5.79780479604435,2257828.68870148,0.0,1.0
1999-11-26,11.5,11.69,11.25,11.41,232600,5.79780479604435,5.89359461441378,5.67176556134774,5.75243067155357,461364.273910187,0.0,1.0
1999-11-29,11.19,11.44,11.13,11.38,815700,5.64151614502055,5.76755537971717,5.61126672869336,5.73730596338998,1617948.57363946,0.0,1.0
1999-11-30,11.13,11.31,11.0,11.22,652500,5.61126672869336,5.70201497767493,5.54572632665112,5.65664085318414,1294239.8483508,0.0,1.0
1999-12-01,10.56,11.06,10.31,11.0,1311200,5.32389727358508,5.57597574297831,5.19785803888846,5.54572632665112,2600777.45464762,0.0,1.0
1999-12-02,10.81,10.81,10.5,10.56,905300,5.44993650828169,5.44993650828169,5.29364785725789,5.32389727358508,1795671.01105285,0.0,1.0
1999-12-03,10.75,11.06,10.63,10.88,760400,5.4196870919545,5.57597574297831,5.35918825930013,5.48522749399674,1508260.50679839,0.0,1.0
1999-12-06,10.31,10.81,10.25,10.75,1104300,5.19785803888846,5.44993650828169,5.16760862256127,5.4196870919545,2190389.37093301,0.0,1.0
1999-12-07,10.19,10.38,10.0,10.31,614900,5.13735920623408,5.23314902460351,5.04156938786466,5.19785803888846,1219659.89693626,0.0,1.0
1999-12-08,9.813,10.19,9.625,10.13,816600,4.94729204031159,5.13735920623408,4.85251053581973,5.1071097899069,1619733.73205098,0.0,1.0
1999-12-09,10.06,10.19,9.75,9.813,501300,5.07181880419184,5.13735920623408,4.91553015316804,4.94729204031159,994333.235215721,0.0,1.0
1999-12-10,10.0,10.13,9.688,10.0,670600,5.04156938786466,5.1071097899069,4.88427242296328,5.04156938786466,1330141.36751578,0.0,1.0
1999-12-13,10.03,10.5,9.875,9.938,861800,5.05669409602825,5.29364785725789,4.97854977051635,5.01031165765989,1709388.35449612,0.0,1.0
1999-12-14,9.188,9.938,9.063,9.938,874700,4.63219395357005,5.01031165765989,4.56917433622174,5.01031165765989,1734975.62506122,0.0,1.0
1999-12-15,9.625,9.875,9.125,9.125,846200,4.85503132051366,4.9811360301374,4.6028219012662,4.6028219012662,1677574.14160992,0.005,1.0
1999-12-16,9.5,9.625,9.25,9.438,748100,4.7919789657018,4.85503132051366,4.66587425607807,4.76070499771511,1483092.90396878,0.0,1.0
1999-12-17,10.44,10.5,9.375,9.563,1781800,5.26613267388703,5.29639780419672,4.72892661088993,4.82375735252698,3532381.94932706,0.0,1.0
1999-12-20,9.875,10.25,9.75,10.13,963700,4.9811360301374,5.17029309457299,4.91808367532553,5.1097628339536,1910515.48129223,0.0,1.0
1999-12-21,9.938,10.06,9.844,9.875,736000,5.01291441696258,5.07445351525896,4.96549904614405,4.9811360301374,1459104.90218022,0.0,1.0
1999-12-22,9.75,10.31,9.75,10.06,1696100,4.91808367532553,5.20055822488269,4.91808367532553,5.07445351525896,3362483.45732048,0.0,1.0
1999-12-23,10.06,10.13,9.75,9.813,1198000,5.07445351525896,5.1097628339536,4.91808367532553,4.94986206215071,2375010.42501617,0.0,1.0
1999-12-27,9.969,10.19,9.781,10.09,1194200,5.02855140095592,5.1400279642633,4.93372065931887,5.0895860804138,2367477.00296687,0.0,1.0
1999-12-28,9.75,10.06,9.688,9.938,603500,4.91808367532553,5.07445351525896,4.88680970733884,5.01291441696258,1196426.37019805,0.0,1.0
1999-12-29,9.906,10.0,9.625,9.844,734900,4.99677301413074,5.04418838494926,4.85503132051366,4.96549904614405,1456924.1747449,0.0,1.0
1999-12-30,9.813,9.969,9.75,9.781,691200,4.94986206215071,5.02855140095592,4.91808367532553,4.93372065931887,1370289.82117795,0.0,1.0
1999-12-31,9.703,9.813,9.5,9.75,517900,4.89437598991627,4.94986206215071,4.7919789657018,4.91808367532553,1026726.12614013,0.0,1.0
2000-01-03,9.31,9.72,9.06,9.72,645600,4.69613938638776,4.90295111017068,4.57003467676403,4.90295111017068,1279888.75658635,0.0,1.0
2000-01-04,9.188,9.406,9.125,9.375,279200,4.63460028809138,4.74456359488327,4.6028219012662,4.72892661088993,553508.272674888,0.0,1.0
2000-01-05,9.25,9.5,9.125,9.266,1602100,4.66587425607807,4.7919789657018,4.6028219012662,4.67394495749399,3176130.38557463,0.0,1.0
2000-01-06,8.469,9.281,8.125,9.156,1826900,4.27192314321353,4.68151124007141,4.09840306277127,4.61845888525954,3621791.77417533,0.0,1.0
2000-01-07,8.938,8.938,8.125,8.469,2212400,4.50849557846765,4.50849557846765,4.09840306277127,4.27192314321353,4386037.61628196,0.0,1.0
2000-01-10,9.25,9.438,9.0,9.0,775800,4.66587425607807,4.76070499771511,4.53976954645433,4.53976954645433,1538007.5857492,0.0,1.0
2000-01-11,9.5,9.594,9.125,9.297,490000,4.7919789657018,4.83939433652032,4.6028219012662,4.68958194148733,971414.948462375,0.0,1.0
2000-01-12,9.156,9.5,9.125,9.469,454200,4.61845888525954,4.7919789657018,4.6028219012662,4.77634198170845,900442.182840023,0.0,1.0
2000-01-13,9.125,9.375,9.125,9.234,524700,4.6028219012662,4.72892661088993,4.6028219012662,4.65780355466215,1040206.98664941,0.0,1.0
2000-01-14,9.25,9.375,9.125,9.25,323100,4.66587425607807,4.72892661088993,4.6028219012662,4.66587425607807,640539.12213917,0.0,1.0
2000-01-18,9.125,9.188,8.875,9.125,403900,4.6028219012662,4.63460028809138,4.47671719164247,4.6028219012662,800723.46466113,0.0,1.0
2000-01-19,9.438,9.5,9.125,9.141,454600,4.76070499771511,4.7919789657018,4.6028219012662,4.61089260268212,901235.174634686,0.0,1.0
2000-01-20,9.75,10.13,9.438,9.5,1662000,4.91808367532553,5.1097628339536,4.76070499771511,4.7919789657018,3294880.90682545,0.0,1.0
2000-01-21,10.0,10.19,9.844,9.844,959400,5.04418838494926,5.1400279642633,4.96549904614405,4.96549904614405,1901990.8194996,0.0,1.0
2000-01-24,9.938,10.88,9.938,9.984,608000,5.01291441696258,5.4880769628248,5.01291441696258,5.03611768353334,1205347.52788801,0.0,1.0
2000-01-25,9.438,10.03,9.375,10.0,604000,4.76070499771511,5.05932095010411,4.72892661088993,5.04418838494926,1197417.60994138,0.0,1.0
2000-01-26,9.75,9.813,9.25,9.5,806800,4.91808367532553,4.94986206215071,4.66587425607807,4.7919789657018,1599464.4498356,0.0,1.0
2000-01-27,9.438,9.813,9.25,9.766,486800,4.76070499771511,4.94986206215071,4.66587425607807,4.92615437674145,965071.014105071,0.0,1.0
2000-01-28,9.484,9.5,9.375,9.438,276400,4.78390826428588,4.7919789657018,4.72892661088993,4.76070499771511,547957.330112246,0.0,1.0
2000-01-31,9.25,9.5,9.063,9.469,307500,4.66587425607807,4.7919789657018,4.57154793327951,4.77634198170845,609612.442147307,0.0,1.0
2000-02-01,9.063,9.25,8.938,9.25,399600,4.57154793327951,4.66587425607807,4.50849557846765,4.66587425607807,792198.802868502,0.0,1.0
2000-02-02,9.359,9.375,8.938,8.969,409000,4.72085590947401,4.72892661088993,4.50849557846765,4.52413256246099,810834.110043086,0.0,1.0
2000-02-03,9.438,9.75,9.375,9.438,514800,4.76070499771511,4.91808367532553,4.72892661088993,4.76070499771511,1020580.43973149,0.0,1.0
2000-02-04,9.438,9.625,9.313,9.375,159600,4.76070499771511,4.85503132051366,4.69765264290325,4.72892661088993,316403.726070603,0.0,1.0
2000-02-07,9.625,9.719,9.438,9.531,193000,4.85503132051366,4.90244669133219,4.76070499771511,4.80761594969514,382618.540924977,0.0,1.0
2000-02-08,9.688,9.875,9.563,9.656,293500,4.88680970733884,4.9811360301374,4.82375735252698,4.87066830450701,581857.729334097,0.0,1.0
2000-02-09,9.313,10.0,9.313,9.641,268400,4.69765264290325,5.04418838494926,4.69765264290325,4.86310202192958,532097.494218983,0.0,1.0
2000-02-10,9.063,9.5,9.063,9.375,290700,4.57154793327951,4.7919789657018,4.57154793327951,4.72892661088993,576306.786771455,0.0,1.0
2000-02-11,9.125,9.25,9.0,9.063,242200,4.6028219012662,4.66587425607807,4.53976954645433,4.57154793327951,480156.531668546,0.0,1.0
2000-02-14,9.063,9.5,9.063,9.219,269500,4.57154793327951,4.7919789657018,4.57154793327951,4.65023727208472,534278.221654307,0.0,1.0
2000-02-15,9.0,9.438,9.0,9.438,272800,4.53976954645433,4.76070499771511,4.53976954645433,4.76070499771511,540820.403960278,0.0,1.0
2000-02-16,9.688,9.813,9.219,9.25,982600,4.88680970733884,4.94986206215071,4.65023727208472,4.66587425607807,1947984.34359006,0.0,1.0
2000-02-17,9.938,10.13,9.563,9.563,877200,5.01291441696258,5.1097628339536,4.82375735252698,4.82375735252698,1739031.00569632,0.0,1.0
2000-02-18,9.813,9.938,9.75,9.938,652600,4.94986206215071,5.01291441696258,4.91808367532553,5.01291441696258,1293766.11299295,0.0,1.0
2000-02-22,9.906,10.19,9.75,9.844,856900,4.99677301413074,5.1400279642633,4.91808367532553,4.96549904614405,1698786.67211716,0.0,1.0
2000-02-23,9.938,10.06,9.75,9.813,643900,5.01291441696258,5.07445351525896,4.91808367532553,4.94986206215071,1276518.54145903,0.0,1.0
2000-02-24,9.75,10.06,9.688,9.938,527400,4.91808367532553,5.07445351525896,4.88680970733884,5.01291441696258,1045559.68126338,0.0,1.0
2000-02-25,9.75,9.938,9.688,9.688,460900,4.91808367532553,5.01291441696258,4.88680970733884,4.88680970733884,913724.79540063,0.0,1.0
2000-02-28,9.781,9.875,9.563,9.844,511700,4.93372065931887,4.9811360301374,4.82375735252698,4.96549904614405,1014434.75332285,0.0,1.0
2000-02-29,9.25,9.875,9.25,9.781,977600,4.66587425607807,4.9811360301374,4.66587425607807,4.93372065931887,1938071.94615677,0.0,1.0
2000-03-01,8.938,9.469,8.938,9.375,930700,4.50849557846765,4.77634198170845,4.50849557846765,4.72892661088993,1845093.65823252,0.0,1.0
2000-03-02,8.813,9.063,8.75,9.031,778900,4.44544322365578,4.57154793327951,4.4136648368306,4.55540653044768,1544153.27215785,0.0,1.0
2000-03-03,8.625,8.938,8.563,8.813,759100,4.35061248201874,4.50849557846765,4.31933851403205,4.44544322365578,1504900.17832202,0.0,1.0
2000-03-06,8.813,8.875,8.5,8.688,672600,4.44544322365578,4.47671719164247,4.28756012720687,4.38239086884392,1333415.70272611,0.0,1.0
2000-03-07,8.875,9.094,8.688,8.813,673000,4.47671719164247,4.58718491727286,4.38239086884392,4.44544322365578,1334208.69452077,0.0,1.0
2000-03-08,8.625,9.063,8.563,8.969,892300,4.35061248201874,4.57154793327951,4.31933851403205,4.52413256246099,1768966.44594485,0.0,1.0
2000-03-09,8.625,8.688,8.438,8.625,574200,4.35061248201874,4.38239086884392,4.25628615922019,4.35061248201874,1138339.72123897,0.0,1.0
2000-03-10,8.547,8.625,8.438,8.594,686400,4.31126781261613,4.35061248201874,4.25628615922019,4.33497549802539,1360773.91964199,0.0,1.0
2000-03-13,8.781,8.969,8.375,8.5,347500,4.42930182082395,4.52413256246099,4.22450777239501,4.28756012720687,688911.621613623,0.0,1.0
2000-03-14,8.5,8.875,8.5,8.813,447200,4.28756012720687,4.47671719164247,4.28756012720687,4.44544322365578,886564.826433418,0.0,1.0
2000-03-15,8.688,9.0,8.5,8.5,341500,4.38239086884392,4.53976954645433,4.28756012720687,4.28756012720687,677016.744693676,0.0,1.0
2000-03-16,9.063,9.125,8.688,8.766,420700,4.57154793327951,4.6028219012662,4.38239086884392,4.42173553824652,834029.120036983,0.0,1.0
2000-03-17,9.25,9.469,8.969,8.984,427100,4.66587425607807,4.77634198170845,4.52413256246099,4.53169884503842,846716.988751592,0.0,1.0
2000-03-20,9.188,9.5,9.063,9.438,405700,4.63460028809138,4.7919789657018,4.57154793327951,4.76070499771511,804291.927737114,0.0,1.0
2000-03-21,9.188,9.25,9.031,9.25,450200,4.63460028809138,4.66587425607807,4.55540653044768,4.66587425607807,892512.264893391,0.0,1.0
2000-03-22,9.375,9.375,9.125,9.125,466600,4.72892661088993,4.72892661088993,4.6028219012662,4.6028219012662,925024.928474581,0.0,1.0
2000-03-23,9.313,9.5,9.25,9.375,450700,4.69765264290325,4.7919789657018,4.66587425607807,4.72892661088993,893503.504636719,0.0,1.0
2000-03-24,8.813,9.375,8.781,9.313,545800,4.44544322365578,4.72892661088993,4.42930182082395,4.69765264290325,1082037.30381789,0.0,1.0
2000-03-27,8.938,9.094,8.938,8.938,589300,4.50849557846765,4.58718491727286,4.50849557846765,4.50849557846765,1168275.16148751,0.0,1.0
2000-03-28,8.969,9.188,8.938,8.969,616300,4.52413256246099,4.63460028809138,4.50849557846765,4.52413256246099,1221802.10762727,0.0,1.0
2000-03-29,8.969,9.188,8.891,9.0,327500,4.52413256246099,4.63460028809138,4.48478789305839,4.53976954645433,649262.031880466,0.0,1.0
2000-03-30,9.438,9.5,8.938,8.969,604000,4.76070499771511,4.7919789657018,4.50849557846765,4.52413256246099,1197417.60994138,0.0,1.0
2000-03-31,10.0,10.5,9.438,9.469,955200,5.04418838494926,5.29639780419672,4.76070499771511,4.77634198170845,1893664.40565564,0.0,1.0
2000-04-03,10.0,10.25,9.75,10.03,611500,5.04418838494926,5.17029309457299,4.91808367532553,5.05932095010411,1212286.20609131,0.0,1.0
2000-04-04,11.13,11.19,10.0,10.28,1612300,5.61418167244853,5.64444680275822,5.04418838494926,5.18542565972784,3196351.67633855,0.0,1.0
2000-04-05,11.69,12.0,11.0,11.06,1372300,5.89665622200569,6.05302606193911,5.54860722344419,5.57887235375388,2720556.59954065,0.0,1.0
2000-04-06,12.25,12.69,11.88,12.0,2212600,6.17913077156284,6.40107506050061,5.99249580131972,6.05302606193911,4386434.11217929,0.0,1.0
2000-04-07,12.5,12.5,12.13,12.41,1094200,6.30523548118658,6.30523548118658,6.11860051094345,6.25983778572203,2169229.05430108,0.0,1.0
2000-04-10,12.31,12.56,12.06,12.5,560800,6.20939590187254,6.33550061149627,6.08329119224881,6.30523548118658,1111774.49611776,0.0,1.0
2000-04-11,11.69,12.31,11.56,12.28,601700,5.89665622200569,6.20939590187254,5.83108177300134,6.19426333671769,1192857.90712206,0.0,1.0
2000-04-12,12.56,12.63,11.44,11.78,774300,6.33550061149627,6.37080993019092,5.77055151238195,5.94205391747023,1535033.86651922,0.0,1.0
2000-04-13,13.25,13.31,12.44,12.5,858800,6.68354961005777,6.71381474036747,6.27497035087688,6.30523548118658,1702553.38314181,0.0,1.0
2000-04-14,13.25,13.5,12.81,12.88,983200,6.68354961005777,6.8096543196815,6.46160532112,6.49691463981465,1949173.83128206,0.0,1.0
2000-04-17,11.56,13.19,11.25,12.94,819300,5.83108177300134,6.65328447974807,5.67471193306792,6.52717977012434,1624245.44341883,0.0,1.0
2000-04-18,12.31,12.38,10.94,11.5,568500,6.20939590187254,6.24470522056718,5.51834209313449,5.80081664269165,1127039.58816502,0.0,1.0
2000-04-19,12.75,13.0,12.31,12.31,241100,6.43134019081031,6.55744490043404,6.20939590187254,6.20939590187254,477975.804233222,0.0,1.0
2000-04-20,13.0,13.06,12.56,12.72,340000,6.55744490043404,6.58771003074373,6.33550061149627,6.41620762565546,674043.025463689,0.0,1.0
2000-04-24,13.13,13.13,12.63,12.81,601100,6.62301934943838,6.62301934943838,6.37080993019092,6.46160532112,1191668.41943007,0.0,1.0
2000-04-25,13.5,13.69,12.88,13.03,644600,6.8096543196815,6.90549389899554,6.49691463981465,6.57257746558889,1277906.27709969,0.0,1.0
2000-04-26,13.5,13.75,13.13,13.56,616300,6.8096543196815,6.93575902930523,6.62301934943838,6.8399194499912,1221802.10762727,0.0,1.0
2000-04-27,14.0,14.0,13.13,13.13,641500,7.06186373892896,7.06186373892896,6.62301934943838,6.62301934943838,1271760.59069105,0.0,1.0
2000-04-28,13.88,14.0,13.75,13.94,302500,7.00133347830957,7.06186373892896,6.93575902930523,7.03159860861927,599700.044714018,0.0,1.0
2000-05-01,13.94,14.13,13.81,13.88,728900,7.03159860861927,7.12743818793331,6.96602415961493,7.00133347830957,1445029.29782495,0.0,1.0
2000-05-02,13.75,13.94,13.69,13.91,413900,6.93575902930523,7.03159860861927,6.90549389899554,7.01646604346442,820548.259527709,0.0,1.0
2000-05-03,13.13,13.75,12.81,13.69,416200,6.62301934943838,6.93575902930523,6.46160532112,6.90549389899554,825107.962347022,0.0,1.0
2000-05-04,13.83,14.0,13.0,13.06,739700,6.97611253638483,7.06186373892896,6.55744490043404,6.58771003074373,1466440.07628086,0.0,1.0
2000-05-05,14.0,14.0,13.63,13.84,513000,7.06186373892896,7.06186373892896,6.87522876868584,6.98115672476978,1017011.97665551,0.0,1.0
2000-05-08,14.13,14.38,13.69,13.94,375100,7.12743818793331,7.25354289755704,6.90549389899554,7.03159860861927,743628.055445381,0.0,1.0
2000-05-09,14.25,14.31,14.06,14.13,430400,7.1879684485527,7.21823357886239,7.09212886923866,7.12743818793331,853259.171057564,0.0,1.0
2000-05-10,13.88,14.25,13.63,14.16,396000,7.00133347830957,7.1879684485527,6.87522876868584,7.14257075308815,785061.876716533,0.0,1.0
2000-05-11,14.06,14.25,13.75,13.81,436500,7.09212886923866,7.1879684485527,6.93575902930523,6.96602415961493,865352.295926178,0.0,1.0
2000-05-12,13.88,14.31,13.88,14.0,1400700,7.00133347830957,7.21823357886239,7.00133347830957,7.06186373892896,2776859.01696174,0.0,1.0
2000-05-15,13.94,14.0,13.69,13.94,631300,7.03159860861927,7.06186373892896,6.90549389899554,7.03159860861927,1251539.29992714,0.0,1.0
2000-05-16,13.69,14.0,13.63,13.81,350500,6.90549389899554,7.06186373892896,6.87522876868584,6.96602415961493,694859.060073597,0.0,1.0
2000-05-17,13.31,13.56,13.25,13.56,362800,6.71381474036747,6.8399194499912,6.68354961005777,6.8399194499912,719243.557759489,0.0,1.0
2000-05-18,12.98,13.81,12.75,13.69,680600,6.54735652366414,6.96602415961493,6.43134019081031,6.90549389899554,1349275.53861937,0.0,1.0
2000-05-19,12.38,12.91,12.31,12.88,739100,6.24470522056718,6.5120472049695,6.20939590187254,6.49691463981465,1465250.58858886,0.0,1.0
2000-05-22,12.19,12.44,12.06,12.38,327700,6.14886564125315,6.27497035087688,6.08329119224881,6.24470522056718,649658.527777797,0.0,1.0
2000-05-23,13.81,13.81,12.13,12.13,468300,6.96602415961493,6.96602415961493,6.11860051094345,6.11860051094345,928395.143601899,0.0,1.0
2000-05-24,14.06,14.25,13.63,13.66,624700,7.09212886923866,7.1879684485527,6.87522876868584,6.89036133384069,1238454.9353152,0.0,1.0
2000-05-25,14.0,14.44,13.88,14.06,850200,7.06186373892896,7.28380802786673,7.00133347830957,7.09212886923866,1685504.05955656,0.0,1.0
2000-05-26,13.94,14.06,13.88,14.0,302600,7.03159860861927,7.09212886923866,7.00133347830957,7.06186373892896,599898.292662683,0.0,1.0
2000-05-30,13.88,14.0,13.44,13.94,647100,7.00133347830957,7.06186373892896,6.77938918937181,7.03159860861927,1282862.47581633,0.0,1.0
2000-05-31,13.94,14.0,13.63,13.88,372700,7.03159860861927,7.06186373892896,6.87522876868584,7.00133347830957,738870.104677403,0.0,1.0
2000-06-01,15.0,15.19,14.31,14.31,541100,7.56628257742389,7.66212215673793,7.21823357886239,7.21823357886239,1072719.65023059,0.0,1.0
2000-06-02,14.94,15.25,14.75,15.06,345400,7.53601744711419,7.69238728704762,7.44017786780016,7.59654770773359,684748.414691642,0.0,1.0
2000-06-05,15.13,15.25,15.0,15.09,348400,7.63185702642823,7.69238728704762,7.56628257742389,7.61168027288843,690695.853151616,0.0,1.0
2000-06-06,15.06,15.31,15.0,15.13,499100,7.59654770773359,7.72265241735732,7.56628257742389,7.63185702642823,989455.511790962,0.0,1.0
2000-06-07,14.56,15.13,14.06,15.09,708900,7.34433828848612,7.63185702642823,7.09212886923866,7.61168027288843,1405379.70809179,0.0,1.0
2000-06-08,14.19,14.56,14.06,14.53,380900,7.157703318243,7.34433828848612,7.09212886923866,7.32920572333127,755126.436467998,0.0,1.0
2000-06-09,14.06,14.31,14.0,14.25,290800,7.09212886923866,7.21823357886239,7.06186373892896,7.1879684485527,576505.03472012,0.0,1.0
2000-06-12,13.75,14.13,13.56,14.06,700000,6.93575902930523,7.12743818793331,6.8399194499912,7.09212886923866,1387735.64066054,0.0,1.0
2000-06-13,14.75,15.0,13.19,13.69,562200,7.44017786780016,7.56628257742389,6.65328447974807,6.90549389899554,1114549.96739908,0.0,1.0
2000-06-14,14.94,15.13,14.5,14.78,483200,7.53601744711419,7.63185702642823,7.31407315817643,7.45531043295501,957934.087953102,0.0,1.0
2000-06-15,15.06,15.19,14.81,15.0,529600,7.59654770773359,7.66212215673793,7.47044299810985,7.56628257742389,1049921.13613403,0.0,1.0
2000-06-16,14.81,15.06,14.69,15.0,766200,7.47044299810985,7.59654770773359,7.40991273749046,7.56628257742389,1518975.78267729,0.0,1.0
2000-06-19,14.0,14.81,13.88,14.75,402200,7.06186373892896,7.47044299810985,7.00133347830957,7.44017786780016,797353.249533812,0.0,1.0
2000-06-20,14.56,14.56,13.88,14.19,488400,7.34433828848612,7.34433828848612,7.00133347830957,7.157703318243,968242.981283723,0.0,1.0
2000-06-21,14.44,15.0,14.31,14.38,586700,7.28380802786673,7.56628257742389,7.21823357886239,7.25354289755704,1163120.7148222,0.0,1.0
2000-06-22,14.13,14.69,14.06,14.53,578100,7.12743818793331,7.40991273749046,7.09212886923866,7.32920572333127,1146071.39123694,0.0,1.0
2000-06-23,14.56,14.56,14.13,14.13,245600,7.34433828848612,7.34433828848612,7.12743818793331,7.12743818793331,486896.961923183,0.0,1.0
2000-06-26,15.0,15.0,14.38,14.56,465200,7.56628257742389,7.56628257742389,7.25354289755704,7.34433828848612,922249.45719326,0.0,1.0
2000-06-27,15.0,15.06,14.75,14.91,699800,7.56628257742389,7.59654770773359,7.44017786780016,7.52088488195935,1387339.14476321,0.0,1.0
2000-06-28,15.0,15.06,14.38,14.88,392200,7.56628257742389,7.59654770773359,7.25354289755704,7.5057523168045,777528.454667232,0.0,1.0
2000-06-29,14.94,14.94,14.75,14.94,220700,7.53601744711419,7.53601744711419,7.44017786780016,7.53601744711419,437533.222705401,0.0,1.0
2000-06-30,14.69,15.0,14.69,14.91,388200,7.40991273749046,7.56628257742389,7.40991273749046,7.52088488195935,769598.536720601,0.0,1.0
2000-07-03,14.69,14.94,14.69,14.81,69900,7.40991273749046,7.53601744711419,7.40991273749046,7.47044299810985,138575.316117388,0.0,1.0
2000-07-05,14.38,15.0,14.38,14.69,254100,7.25354289755704,7.56628257742389,7.25354289755704,7.40991273749046,503748.037559775,0.0,1.0
2000-07-06,14.81,15.0,14.5,14.5,250200,7.47044299810985,7.56628257742389,7.31407315817643,7.31407315817643,496016.367561809,0.0,1.0
2000-07-07,14.94,15.06,14.63,14.69,260300,7.53601744711419,7.59654770773359,7.37964760718077,7.40991273749046,516039.410377054,0.0,1.0
2000-07-10,14.88,15.13,14.75,15.0,137600,7.5057523168045,7.63185702642823,7.44017786780016,7.56628257742389,272789.177364128,0.0,1.0
2000-07-11,14.63,15.0,14.63,14.91,145100,7.37964760718077,7.56628257742389,7.37964760718077,7.52088488195935,287657.773514063,0.0,1.0
2000-07-12,15.31,15.31,14.63,14.69,320800,7.72265241735732,7.72265241735732,7.37964760718077,7.40991273749046,635979.419319857,0.0,1.0
2000-07-13,14.81,15.25,14.75,15.22,355800,7.47044299810985,7.69238728704762,7.44017786780016,7.67725472189277,705366.201352885,0.0,1.0
2000-07-14,14.38,14.81,14.31,14.75,164000,7.25354289755704,7.47044299810985,7.21823357886239,7.44017786780016,325126.635811897,0.0,1.0
2000-07-17,14.38,14.75,14.25,14.5,406200,7.25354289755704,7.44017786780016,7.1879684485527,7.31407315817643,805283.167480443,0.0,1.0
2000-07-18,14.38,14.44,14.25,14.41,248200,7.25354289755704,7.28380802786673,7.1879684485527,7.26867546271188,492051.408588493,0.0,1.0
2000-07-19,14.44,14.44,14.06,14.34,180800,7.28380802786673,7.28380802786673,7.09212886923866,7.23336614401724,358432.29118775,0.0,1.0
2000-07-20,14.06,14.44,14.0,14.34,331600,7.09212886923866,7.28380802786673,7.06186373892896,7.23336614401724,657390.197775763,0.0,1.0
2000-07-21,13.13,14.19,13.13,14.06,347600,6.62301934943838,7.157703318243,6.62301934943838,7.09212886923866,689109.869562289,0.0,1.0
2000-07-24,12.56,13.38,12.56,13.31,505300,6.33550061149627,6.74912405906211,6.33550061149627,6.71381474036747,1001746.88460824,0.0,1.0
2000-07-25,12.5,12.88,12.5,12.63,308600,6.30523548118658,6.49691463981465,6.30523548118658,6.37080993019092,611793.169582631,0.0,1.0
2000-07-26,12.44,12.63,12.38,12.41,192900,6.27497035087688,6.37080993019092,6.24470522056718,6.25983778572203,382420.292976311,0.0,1.0
2000-07-27,12.48,12.56,12.31,12.41,127900,6.29514710441668,6.33550061149627,6.20939590187254,6.25983778572203,253559.126343547,0.0,1.0
2000-07-28,12.0,12.5,11.88,12.47,445700,6.05302606193911,6.30523548118658,5.99249580131972,6.29010291603173,883591.107203431,0.0,1.0
2000-07-31,11.88,12.56,11.75,12.25,743200,5.99249580131972,6.33550061149627,5.92692135231538,6.17913077156284,1473378.75448416,0.0,1.0
2000-08-01,12.38,12.5,11.81,11.88,699200,6.24470522056718,6.30523548118658,5.95718648262508,5.99249580131972,1386149.65707121,0.0,1.0
2000-08-02,12.31,12.63,12.31,12.38,646600,6.20939590187254,6.37080993019092,6.20939590187254,6.24470522056718,1281871.236073,0.0,1.0
2000-08-03,12.19,12.22,11.88,12.19,656300,6.14886564125315,6.163998206408,5.99249580131972,6.14886564125315,1301101.28709359,0.0,1.0
2000-08-04,12.19,12.5,12.06,12.16,147400,6.14886564125315,6.30523548118658,6.08329119224881,6.1337330760983,292217.476333376,0.0,1.0
2000-08-07,12.56,12.63,12.19,12.38,216900,6.33550061149627,6.37080993019092,6.14886564125315,6.24470522056718,429999.800656101,0.0,1.0
2000-08-08,12.75,12.88,12.44,12.5,184200,6.43134019081031,6.49691463981465,6.27497035087688,6.30523548118658,365172.721442387,0.0,1.0
2000-08-09,13.28,13.44,12.38,12.69,381900,6.69868217521262,6.77938918937181,6.24470522056718,6.40107506050061,757108.915954655,0.0,1.0
2000-08-10,12.88,13.25,12.75,13.25,131800,6.49691463981465,6.68354961005777,6.43134019081031,6.68354961005777,261290.796341512,0.0,1.0
2000-08-11,12.81,12.88,12.38,12.88,111700,6.46160532112,6.49691463981465,6.24470522056718,6.49691463981465,221442.958659689,0.0,1.0
2000-08-14,12.63,13.13,12.5,12.69,111100,6.37080993019092,6.62301934943838,6.30523548118658,6.40107506050061,220253.470967694,0.0,1.0
2000-08-15,12.5,12.69,12.5,12.59,203700,6.30523548118658,6.40107506050061,6.30523548118658,6.35063317665112,403831.071432216,0.0,1.0
2000-08-16,12.44,12.94,12.25,12.5,172700,6.27497035087688,6.52717977012434,6.17913077156284,6.30523548118658,342374.207345821,0.0,1.0
2000-08-17,12.25,12.44,12.19,12.44,346100,6.17913077156284,6.27497035087688,6.14886564125315,6.27497035087688,686136.150332303,0.0,1.0
2000-08-18,12.38,12.5,12.13,12.28,83300,6.24470522056718,6.30523548118658,6.11860051094345,6.19426333671769,165140.541238604,0.0,1.0
2000-08-21,12.31,12.5,12.19,12.31,129900,6.20939590187254,6.30523548118658,6.14886564125315,6.20939590187254,257524.085316862,0.0,1.0
2000-08-22,12.31,12.5,12.19,12.38,105200,6.20939590187254,6.30523548118658,6.14886564125315,6.24470522056718,208556.841996412,0.0,1.0
2000-08-23,12.5,12.63,12.31,12.44,225100,6.30523548118658,6.37080993019092,6.20939590187254,6.27497035087688,446256.132446695,0.0,1.0
2000-08-24,12.13,12.56,12.13,12.5,302500,6.11860051094345,6.33550061149627,6.11860051094345,6.30523548118658,599700.044714018,0.0,1.0
2000-08-25,12.19,12.5,12.13,12.28,118000,6.14886564125315,6.30523548118658,6.11860051094345,6.19426333671769,233932.579425633,0.0,1.0
2000-08-28,12.25,12.38,12.06,12.31,164700,6.17913077156284,6.24470522056718,6.08329119224881,6.20939590187254,326514.371452558,0.0,1.0
2000-08-29,12.13,12.44,12.13,12.25,314600,6.11860051094345,6.27497035087688,6.11860051094345,6.17913077156284,623688.046502579,0.0,1.0
2000-08-30,12.19,12.19,12.0,12.13,289400,6.14886564125315,6.14886564125315,6.05302606193911,6.11860051094345,573729.563438799,0.0,1.0
2000-08-31,12.06,12.44,11.88,12.19,653600,6.08329119224881,6.27497035087688,5.99249580131972,6.14886564125315,1295748.59247961,0.0,1.0
2000-09-01,12.5,12.5,11.94,11.97,317600,6.30523548118658,6.30523548118658,6.02276093162942,6.03789349678426,629635.484962552,0.0,1.0
2000-09-05,12.5,12.75,12.19,12.47,355400,6.30523548118658,6.43134019081031,6.14886564125315,6.29010291603173,704573.209558221,0.0,1.0
2000-09-06,13.38,13.38,12.5,12.56,382700,6.74912405906211,6.74912405906211,6.30523548118658,6.33550061149627,758694.899543982,0.0,1.0
2000-09-07,13.88,13.88,13.19,13.22,614100,7.00133347830957,7.00133347830957,6.65328447974807,6.66841704490292,1217440.65275662,0.0,1.0
2000-09-08,14.13,14.5,13.88,14.13,1426600,7.12743818793331,7.31407315817643,7.00133347830957,7.12743818793331,2828205.23566617,0.0,1.0
2000-09-11,13.81,14.25,13.69,14.22,507300,6.96602415961493,7.1879684485527,6.90549389899554,7.17283588339785,1005711.84358156,0.0,1.0
2000-09-12,14.19,14.25,13.81,13.81,495000,7.157703318243,7.1879684485527,6.96602415961493,6.96602415961493,981327.345895665,0.0,1.0
2000-09-13,14.41,14.63,14.0,14.0,498000,7.26867546271188,7.37964760718077,7.06186373892896,7.06186373892896,987274.78435564,0.0,1.0
2000-09-14,14.5,14.56,14.25,14.5,431700,7.31407315817643,7.34433828848612,7.1879684485527,7.31407315817643,855836.394390219,0.0,1.0
2000-09-15,14.06,14.19,13.94,14.06,418100,7.09212886923866,7.157703318243,7.03159860861927,7.09212886923866,828874.673371672,0.0,1.0
2000-09-18,14.38,14.5,13.94,14.0,774300,7.25354289755704,7.31407315817643,7.03159860861927,7.06186373892896,1535033.86651922,0.0,1.0
2000-09-19,14.44,14.56,14.25,14.31,196100,7.28380802786673,7.34433828848612,7.1879684485527,7.21823357886239,388764.227333616,0.0,1.0
2000-09-20,14.38,14.5,14.31,14.44,266900,7.25354289755704,7.31407315817643,7.21823357886239,7.28380802786673,529123.774988996,0.0,1.0
2000-09-21,14.31,14.5,14.31,14.38,147700,7.21823357886239,7.31407315817643,7.21823357886239,7.25354289755704,292812.220179373,0.0,1.0
2000-09-22,14.13,14.38,14.0,14.13,225100,7.12743818793331,7.25354289755704,7.06186373892896,7.12743818793331,446256.132446695,0.0,1.0
2000-09-25,13.94,14.13,13.88,14.03,559100,7.03159860861927,7.12743818793331,7.00133347830957,7.07699630408381,1108404.28099044,0.0,1.0
2000-09-26,14.44,14.56,13.88,13.94,865300,7.28380802786673,7.34433828848612,7.00133347830957,7.03159860861927,1715439.49980509,0.0,1.0
2000-09-27,14.63,14.69,14.25,14.31,999700,7.37964760718077,7.40991273749046,7.1879684485527,7.21823357886239,1981884.74281191,0.0,1.0
2000-09-28,14.13,14.56,13.75,14.56,514500,7.12743818793331,7.34433828848612,6.93575902930523,7.34433828848612,1019985.69588549,0.0,1.0
2000-09-29,14.38,14.5,13.81,13.81,331500,7.25354289755704,7.31407315817643,6.96602415961493,6.96602415961493,657191.949827097,0.0,1.0
2000-10-02,13.94,14.38,13.63,14.31,281000,7.03159860861927,7.25354289755704,6.87522876868584,7.21823357886239,557076.735750873,0.0,1.0
2000-10-03,13.81,14.13,13.81,14.09,304700,6.96602415961493,7.12743818793331,6.96602415961493,7.10726143439351,604061.499584665,0.0,1.0
2000-10-04,14.13,14.31,13.81,13.81,281100,7.12743818793331,7.21823357886239,6.96602415961493,6.96602415961493,557274.983699538,0.0,1.0
2000-10-05,14.38,14.38,14.0,14.13,177000,7.25354289755704,7.25354289755704,7.06186373892896,7.12743818793331,350898.86913845,0.0,1.0
2000-10-06,13.94,14.31,13.88,14.25,464000,7.03159860861927,7.21823357886239,7.00133347830957,7.1879684485527,919870.48180927,0.0,1.0
2000-10-09,13.94,14.06,13.88,13.94,479500,7.03159860861927,7.09212886923866,7.00133347830957,7.03159860861927,950598.913852467,0.0,1.0
2000-10-10,14.06,14.25,13.75,13.94,341600,7.09212886923866,7.1879684485527,6.93575902930523,7.03159860861927,677214.992642342,0.0,1.0
2000-10-11,14.0,14.06,13.63,13.91,355000,7.06186373892896,7.09212886923866,6.87522876868584,7.01646604346442,703780.217763558,0.0,1.0
2000-10-12,13.94,14.06,13.88,13.94,441700,7.03159860861927,7.09212886923866,7.00133347830957,7.03159860861927,875661.189256798,0.0,1.0
2000-10-13,14.5,14.63,13.81,13.88,426100,7.31407315817643,7.37964760718077,6.96602415961493,7.00133347830957,844734.509264935,0.0,1.0
2000-10-16,14.69,14.75,14.06,14.5,242300,7.40991273749046,7.44017786780016,7.09212886923866,7.31407315817643,480354.779617212,0.0,1.0
2000-10-17,14.5,14.75,13.94,14.63,536200,7.31407315817643,7.44017786780016,7.03159860861927,7.37964760718077,1063005.50074597,0.0,1.0
2000-10-18,14.06,14.25,13.81,14.19,186300,7.09212886923866,7.1879684485527,6.96602415961493,7.157703318243,369335.928364369,0.0,1.0
2000-10-19,14.13,14.25,14.0,14.19,293800,7.12743818793331,7.1879684485527,7.06186373892896,7.157703318243,582452.473180093,0.0,1.0
2000-10-20,14.56,15.13,14.0,14.09,1153200,7.34433828848612,7.63185702642823,7.06186373892896,7.10726143439351,2286195.3440139,0.0,1.0
2000-10-23,14.75,15.25,14.44,14.63,582100,7.44017786780016,7.69238728704762,7.28380802786673,7.37964760718077,1154001.30918357,0.0,1.0
2000-10-24,15.13,15.31,14.75,14.75,477200,7.63185702642823,7.72265241735732,7.44017786780016,7.44017786780016,946039.211033155,0.0,1.0
2000-10-25,14.81,15.19,14.69,15.13,635600,7.47044299810985,7.66212215673793,7.40991273749046,7.63185702642823,1260063.96171977,0.0,1.0
2000-10-26,15.0,15.0,14.75,15.0,331700,7.56628257742389,7.56628257742389,7.44017786780016,7.56628257742389,657588.445724429,0.0,1.0
2000-10-27,15.81,15.94,14.75,14.88,413200,7.97486183660478,8.04043628560912,7.44017786780016,7.5057523168045,819160.523887048,0.0,1.0
2000-10-30,18.75,19.06,15.69,15.69,3606800,9.45785322177986,9.61422306171329,7.91433157598539,7.91433157598539,7150407.01247775,0.0,1.0
2000-10-31,17.88,18.56,17.38,18.5,1471800,9.01900883228928,9.36201364246583,8.76679941304181,9.33174851215613,2917813.30846311,0.0,1.0
2000-11-01,18.19,18.38,17.69,17.69,846700,9.1753786722227,9.27121825153674,8.92316925297524,8.92316925297524,1678565.38135325,0.0,1.0
2000-11-02,18.5,18.5,17.94,18.19,723500,9.33174851215613,9.33174851215613,9.04927396259897,9.1753786722227,1434323.908597,0.0,1.0
2000-11-03,18.0,18.44,17.88,18.41,1764800,9.07953909290867,9.30148338184644,9.01900883228928,9.28635081669159,3498679.79805388,0.0,1.0
2000-11-06,17.94,18.05,17.88,18.0,240400,9.04927396259897,9.10476003483342,9.01900883228928,9.07953909290867,476588.068592562,0.0,1.0
2000-11-07,18.0,18.0,17.81,17.88,446600,9.07953909290867,9.07953909290867,8.98369951359463,9.01900883228928,885375.338741422,0.0,1.0
2000-11-08,17.94,18.06,17.81,17.97,250300,9.04927396259897,9.10980422321836,8.98369951359463,9.06440652775382,496214.615510475,0.0,1.0
2000-11-09,17.81,18.0,17.44,17.88,352600,8.98369951359463,9.07953909290867,8.79706454335151,9.01900883228928,699022.266995579,0.0,1.0
2000-11-10,17.81,18.0,17.63,17.75,246400,8.98369951359463,9.07953909290867,8.89290412266554,8.95343438328494,488482.945512509,0.0,1.0
2000-11-13,17.81,17.81,17.38,17.75,596800,8.98369951359463,8.98369951359463,8.76679941304181,8.95343438328494,1183143.75763744,0.0,1.0
2000-11-14,18.0,18.13,17.63,17.72,269600,9.07953909290867,9.14511354191301,8.89290412266554,8.93830181813009,534476.469602972,0.0,1.0
2000-11-15,18.34,18.75,18.0,18.0,444400,9.25104149799694,9.45785322177986,9.07953909290867,9.07953909290867,881013.883870775,0.0,1.0
2000-11-16,20.5,21.25,18.63,18.66,3604500,10.340586189146,10.7189003180172,9.39732296116047,9.41245552631532,7145847.30965842,0.0,1.0
2000-11-17,20.94,21.31,19.88,20.31,1498600,10.5625304780838,10.7491654483269,10.0278465092791,10.2447466098319,2970943.75870553,0.0,1.0
2000-11-20,20.94,21.5,20.75,21.0,1632600,10.5625304780838,10.8450050276409,10.4666908987697,10.5927956083934,3236596.00991769,0.0,1.0
2000-11-21,21.19,21.25,20.63,20.81,751100,10.6886351877075,10.7189003180172,10.4061606381503,10.4969560290794,1489040.34242875,0.0,1.0
2000-11-22,21.16,21.5,20.94,21.16,643100,10.6735026225526,10.8450050276409,10.5625304780838,10.6735026225526,1274932.55786971,0.0,1.0
2000-11-24,22.0,22.13,21.19,21.25,535800,11.0972144468884,11.1627888958927,10.6886351877075,10.7189003180172,1062212.50895131,0.0,1.0
2000-11-27,21.0,21.94,20.75,21.94,728800,10.5927956083934,11.0669493165787,10.4666908987697,11.0669493165787,1444831.04987629,0.0,1.0
2000-11-28,21.94,22.0,20.75,20.75,745800,11.0669493165787,11.0972144468884,10.4666908987697,10.4666908987697,1478533.20114947,0.0,1.0
2000-11-29,22.13,22.25,21.75,21.97,952100,11.1627888958927,11.2233191565121,10.9711097372646,11.0820818817335,1887518.719247,0.0,1.0
2000-11-30,21.69,22.13,21.44,22.03,875000,10.9408446069549,11.1627888958927,10.8147398973312,11.1123470120432,1734669.55082568,0.0,1.0
2000-12-01,22.63,22.88,21.69,21.69,682200,11.4149983151402,11.5411030247639,10.9408446069549,10.9408446069549,1352447.50579802,0.0,1.0
2000-12-04,22.34,22.75,22.19,22.63,442000,11.2687168519766,11.4755285757596,11.1930540262024,11.4149983151402,876255.9331028,0.0,1.0
2000-12-05,22.44,22.63,21.75,22.34,402100,11.3191587358261,11.4149983151402,10.9711097372646,11.2687168519766,797155.001585148,0.0,1.0
2000-12-06,21.63,22.56,21.19,22.5,1189600,10.9105794766452,11.3796889964455,10.6886351877075,11.3494238661358,2358357.59732826,0.0,1.0
2000-12-07,22.13,22.19,21.38,21.63,589100,11.1627888958927,11.1930540262024,10.7844747670215,10.9105794766452,1167878.66559018,0.0,1.0
2000-12-08,24.13,24.25,22.13,22.16,1046500,12.1716265728826,12.232156833502,11.1627888958927,11.1779214610476,2074664.7827875,0.0,1.0
2000-12-11,23.06,23.63,22.63,23.44,835100,11.631898415693,11.9194171536351,11.4149983151402,11.8235775743211,1655568.61930802,0.0,1.0
2000-12-12,22.88,23.38,22.56,22.88,554100,11.5411030247639,11.7933124440114,11.3796889964455,11.5411030247639,1098491.88355715,0.0,1.0
2000-12-13,23.44,23.5,22.69,22.75,404200,11.833665951091,11.8639569048907,11.4550290285945,11.4853199823942,800635.072779497,0.02,1.0
2000-12-14,19.5,23.34,18.0,23.34,3434200,9.84455998490929,11.7831810280914,9.08728613991627,11.7831810280914,6802426.93453577,0.0,1.0
2000-12-15,18.5,19.19,18.25,19.13,1418400,9.33971075491394,9.68805672361074,9.21349844741511,9.65776576981101,2809551.67548353,0.0,1.0
2000-12-18,18.94,19.31,18.5,18.56,988900,9.5618444161119,9.74863863121018,9.33971075491394,9.37000170871366,1958802.63105306,0.0,1.0
2000-12-19,18.75,18.94,18.56,18.56,1205600,9.46592306241278,9.5618444161119,9.37000170871366,9.37000170871366,2388039.69258527,0.0,1.0
2000-12-20,17.63,18.75,17.63,18.69,739900,8.90049192481799,9.46592306241278,8.90049192481799,9.43563210861306,1465586.07211665,0.0,1.0
2000-12-21,18.0,18.25,17.63,17.75,577200,9.08728613991627,9.21349844741511,8.90049192481799,8.96107383241743,1143311.63782367,0.0,1.0
2000-12-22,18.19,18.31,17.81,18.0,328400,9.18320749361539,9.24378940121483,8.99136478621715,9.08728613991627,650491.236765927,0.0,1.0
2000-12-26,18.0,18.5,17.38,18.06,474200,9.08728613991627,9.33971075491394,8.77427961731915,9.11757709371599,939290.330311823,0.0,1.0
2000-12-27,18.38,18.38,17.0,17.75,487100,9.2791288473145,9.2791288473145,8.58243690992092,8.96107383241743,964842.513485637,0.0,1.0
2000-12-28,18.44,18.5,17.75,18.0,241000,9.30941980111422,9.33971075491394,8.96107383241743,9.08728613991627,477370.243789855,0.0,1.0
2000-12-29,18.19,18.69,18.19,18.34,405800,9.18320749361539,9.43563210861306,9.18320749361539,9.25893487811469,803804.335808809,0.0,1.0
2001-01-02,17.5,18.0,17.25,17.94,473900,8.8348615249186,9.08728613991627,8.70864921741976,9.05699518611655,938696.093493826,0.0,1.0
2001-01-03,18.38,18.56,17.25,17.25,424000,9.2791288473145,9.37000170871366,8.70864921741976,8.70864921741976,839854.702767214,0.0,1.0
2001-01-04,18.19,18.44,17.7,18.31,317000,9.18320749361539,9.30941980111422,8.93583137091766,9.24378940121483,627910.237682091,0.0,1.0
2001-01-05,18.0,18.13,17.69,17.75,459200,9.08728613991627,9.15291653981567,8.93078287861771,8.96107383241743,909578.489412039,0.0,1.0
2001-01-08,18.25,18.38,17.75,17.94,236900,9.21349844741511,9.2791288473145,8.96107383241743,9.05699518611655,469249.007277247,0.0,1.0
2001-01-09,16.5,18.38,16.5,18.38,544500,8.33001229492325,9.2791288473145,8.33001229492325,9.2791288473145,1078539.82466214,0.0,1.0
2001-01-10,16.19,16.88,15.69,16.81,2838900,8.17350903362469,8.52185500232148,7.92108441862702,8.48651555622181,5623263.00869303,0.0,1.0
2001-01-11,17.06,17.25,16.0,16.19,761200,8.61272786372064,8.70864921741976,8.07758767992557,8.17350903362469,1507776.88619435,0.0,1.0
2001-01-12,17.19,17.25,16.75,17.06,1400000,8.67835826362004,8.70864921741976,8.45622460242208,8.61272786372064,2773105.15064646,0.0,1.0
2001-01-16,17.44,17.56,17.13,17.19,310400,8.80457057111888,8.86515247871832,8.64806730982032,8.67835826362004,614837.027686186,0.0,1.0
2001-01-17,17.75,17.88,17.38,17.38,436300,8.96107383241743,9.02670423231683,8.77427961731915,8.77427961731915,864218.412305036,0.0,1.0
2001-01-18,18.0,18.06,17.75,17.75,613300,9.08728613991627,9.11757709371599,8.96107383241743,8.96107383241743,1214818.13492248,0.0,1.0
2001-01-19,17.94,18.19,17.88,18.05,480000,9.05699518611655,9.18320749361539,9.02670423231683,9.11252860141604,950778.908793072,0.0,1.0
2001-01-22,18.25,18.25,17.88,18.0,464500,9.21349844741511,9.21349844741511,9.02670423231683,9.08728613991627,920076.673196629,0.0,1.0
2001-01-23,18.5,18.56,18.06,18.13,402900,9.33971075491394,9.37000170871366,9.11757709371599,9.15291653981567,798060.046568185,0.0,1.0
2001-01-24,19.19,19.38,18.38,18.44,874800,9.68805672361074,9.78397807730985,9.2791288473145,9.30941980111422,1732794.56127537,0.0,1.0
2001-01-25,19.63,20.0,19.06,19.06,543100,9.91019038480869,10.096984599907,9.62242632371134,9.62242632371134,1075766.71951149,0.0,1.0
2001-01-26,19.88,20.0,19.44,19.81,360200,10.0364026923075,10.096984599907,9.81426903110957,10.0010632462079,713480.33947347,0.0,1.0
2001-01-29,20.19,20.31,19.25,19.81,430600,10.1929059536061,10.2534878612055,9.71834767741046,10.0010632462079,852927.912763117,0.0,1.0
2001-01-30,20.16,20.38,20.0,20.06,211300,10.1777604767062,10.2888273073052,10.096984599907,10.1272755537067,418540.798808285,0.0,1.0
2001-01-31,20.19,20.31,20.0,20.13,334700,10.1929059536061,10.2534878612055,10.096984599907,10.1626149998064,662970.209943835,0.0,1.0
2001-02-01,20.0,20.06,19.81,20.0,188500,10.096984599907,10.1272755537067,10.0010632462079,10.096984599907,373378.800640612,0.0,1.0
2001-02-02,20.06,20.31,19.88,20.06,447400,10.1272755537067,10.2534878612055,10.0364026923075,10.1272755537067,886205.174570875,0.0,1.0
2001-02-05,20.0,20.06,19.88,19.97,160000,10.096984599907,10.1272755537067,10.0364026923075,10.0818391230071,316926.302931023,0.0,1.0
2001-02-06,20.13,20.88,20.0,20.03,395100,10.1626149998064,10.5412519223029,10.096984599907,10.1121300768068,782609.889300294,0.0,1.0
2001-02-07,20.25,20.31,19.94,20.0,561800,10.2231969074058,10.2534878612055,10.0666936461072,10.096984599907,1112807.48116656,0.0,1.0
2001-02-08,21.25,21.44,20.44,20.47,478400,10.7280461374012,10.8239674911003,10.3191182611049,10.3342637380048,947609.645763758,0.0,1.0
2001-02-09,21.63,21.81,21.0,21.28,314600,10.9198888447994,11.0107617061985,10.6018338299023,10.743191614301,623156.343138125,0.0,1.0
2001-02-12,21.19,21.44,20.75,21.38,320600,10.6977551836014,10.8239674911003,10.4756215224035,10.7936765373005,635041.079498041,0.0,1.0
2001-02-13,20.75,21.36,20.69,21.31,201600,10.4756215224035,10.7835795527006,10.4453305686038,10.7583370912009,399327.141693089,0.0,1.0
2001-02-14,20.94,20.94,20.56,20.69,176200,10.5715428761026,10.5715428761026,10.3797001687044,10.4453305686038,349015.09110279,0.0,1.0
2001-02-15,19.94,21.0,19.88,20.91,868200,10.0666936461072,10.6018338299023,10.0364026923075,10.5563973992027,1719721.35127948,0.0,1.0
2001-02-16,20.06,20.25,19.69,19.88,472900,10.1272755537067,10.2231969074058,9.94048133860841,10.0364026923075,936715.304100507,0.0,1.0
2001-02-20,19.94,20.25,19.5,20.06,369700,10.0666936461072,10.2231969074058,9.84455998490929,10.1272755537067,732297.838710001,0.0,1.0
2001-02-21,19.75,19.88,19.63,19.72,273700,9.97077229240813,10.0364026923075,9.91019038480869,9.95562681550827,542142.056951383,0.0,1.0
2001-02-22,19.94,19.94,19.38,19.78,189500,10.0666936461072,10.0666936461072,9.78397807730985,9.98591776930799,375359.590033933,0.0,1.0
2001-02-23,19.63,19.88,19.13,19.75,238000,9.91019038480869,10.0364026923075,9.65776576981101,9.97077229240813,471427.875609898,0.0,1.0
2001-02-26,19.44,19.69,19.06,19.59,395500,9.81426903110957,9.94048133860841,9.62242632371134,9.88999641560887,783402.205057625,0.0,1.0
2001-02-27,19.25,19.44,18.75,19.34,213400,9.71834767741046,9.81426903110957,9.46592306241278,9.76378410811004,422700.456534253,0.0,1.0
2001-02-28,18.94,19.44,18.69,19.38,334300,9.5618444161119,9.81426903110957,9.43563210861306,9.78397807730985,662177.894186508,0.0,1.0
2001-03-01,18.5,19.0,18.38,18.97,665600,9.33971075491394,9.59213536991162,9.2791288473145,9.57698989301176,1318413.42019306,0.0,1.0
2001-03-02,18.88,19.0,18.38,18.44,730900,9.53155346231218,9.59213536991162,9.2791288473145,9.30941980111422,1447758.96757678,0.0,1.0
2001-03-05,19.0,19.06,18.81,18.88,139700,9.59213536991162,9.62242632371134,9.4962140162125,9.53155346231218,276716.27824665,0.0,1.0
2001-03-06,19.44,19.5,18.94,19.13,313300,9.81426903110957,9.84455998490929,9.5618444161119,9.65776576981101,620581.316926812,0.0,1.0
2001-03-07,19.75,19.88,19.44,19.44,185700,9.97077229240813,10.0364026923075,9.81426903110957,9.81426903110957,367832.59033932,0.0,1.0
2001-03-08,20.75,20.75,19.56,19.69,267100,10.4756215224035,10.4756215224035,9.87485093870901,9.94048133860841,529068.846955477,0.0,1.0
2001-03-09,20.13,20.75,20.0,20.5,223900,10.1626149998064,10.4756215224035,10.096984599907,10.3494092149046,443498.7451641,0.0,1.0
2001-03-12,20.0,20.38,19.75,19.88,326700,10.096984599907,10.2888273073052,9.97077229240813,10.0364026923075,647123.894797283,0.0,1.0
2001-03-13,19.94,20.25,19.88,20.19,221500,10.0666936461072,10.2231969074058,10.0364026923075,10.1929059536061,438744.850620138,0.0,1.0
2001-03-14,19.44,20.0,19.38,19.94,129500,9.81426903110957,10.096984599907,9.78397807730985,10.0666936461072,256512.226434798,0.0,1.0
2001-03-15,18.94,19.34,18.56,19.31,259200,9.5618444161119,9.76378410811004,9.37000170871366,9.74863863121018,513420.610748259,0.0,1.0
2001-03-16,18.31,19.0,17.94,18.88,592300,9.24378940121483,9.59213536991162,9.05699518611655,9.53155346231218,1173221.55766278,0.0,1.0
2001-03-19,18.81,18.88,17.88,18.31,268500,9.4962140162125,9.53155346231218,9.02670423231683,9.24378940121483,531841.952106125,0.0,1.0
2001-03-20,18.0,19.19,18.0,18.75,155100,9.08728613991627,9.68805672361074,9.08728613991627,9.46592306241278,307220.434903761,0.0,1.0
2001-03-21,18.39,19.06,18.0,18.0,88000,9.28417733961446,9.62242632371134,9.08728613991627,9.08728613991627,174309.466612063,0.0,1.0
2001-03-22,18.06,18.38,17.81,18.38,250500,9.11757709371599,9.2791288473145,8.99136478621715,9.2791288473145,496187.743026385,0.0,1.0
2001-03-23,18.06,18.13,17.69,18.06,202300,9.11757709371599,9.15291653981567,8.93078287861771,9.11757709371599,400713.694268414,0.0,1.0
2001-03-26,17.69,18.19,17.63,18.19,247900,8.93078287861771,9.18320749361539,8.90049192481799,9.18320749361539,491037.690603755,0.0,1.0
2001-03-27,18.25,18.56,17.75,17.81,195700,9.21349844741511,9.37000170871366,8.96107383241743,8.99136478621715,387640.484272509,0.0,1.0
2001-03-28,18.19,18.31,17.94,17.97,141500,9.18320749361539,9.24378940121483,9.05699518611655,9.07214066301641,280281.699154624,0.0,1.0
2001-03-29,17.94,18.5,17.94,18.06,165700,9.05699518611655,9.33971075491394,9.05699518611655,9.11757709371599,328216.802472942,0.0,1.0
2001-03-30,18.19,18.38,18.06,18.25,473500,9.18320749361539,9.2791288473145,9.11757709371599,9.21349844741511,937903.777736499,0.0,1.0
2001-04-02,18.13,18.44,18.0,18.13,237900,9.15291653981567,9.30941980111422,9.08728613991627,9.15291653981567,471229.796670566,0.0,1.0
2001-04-03,17.75,18.5,17.75,18.19,225700,8.96107383241743,9.33971075491394,8.96107383241743,9.18320749361539,447064.166072076,0.0,1.0
2001-04-04,17.94,18.19,17.75,17.78,91700,9.05699518611655,9.18320749361539,8.96107383241743,8.97621930931729,181638.387367343,0.0,1.0
2001-04-05,18.19,18.25,17.94,18.13,195900,9.18320749361539,9.21349844741511,9.05699518611655,9.15291653981567,388036.642151172,0.0,1.0
2001-04-06,17.94,18.13,17.75,18.0,200800,9.05699518611655,9.15291653981567,8.96107383241743,9.08728613991627,397742.510178435,0.0,1.0
2001-04-09,18.24,18.35,17.95,17.97,184700,9.20844995511515,9.26398337041464,9.0620436784165,9.07214066301641,365851.800946001,0.0,1.0
2001-04-10,19.11,19.34,18.25,18.26,197300,9.64766878521111,9.76378410811004,9.21349844741511,9.21854693971506,390809.747301819,0.0,1.0
2001-04-11,18.96,19.51,18.75,19.47,303700,9.57194140071181,9.84960847720925,9.46592306241278,9.82941450800943,601565.73875095,0.0,1.0
2001-04-12,19.3,19.32,18.44,18.89,311300,9.74359013891022,9.75368712351013,9.30941980111422,9.53660195461213,616619.738140174,0.0,1.0
2001-04-16,19.44,19.63,18.95,19.05,209000,9.81426903110957,9.91019038480869,9.56689290841185,9.61737783141139,413984.98320365,0.0,1.0
2001-04-17,19.5,19.75,19.36,19.38,264100,9.84455998490929,9.97077229240813,9.77388109270994,9.78397807730985,523126.478775522,0.0,1.0
2001-04-18,19.65,19.75,19.5,19.55,230100,9.92028736940859,9.97077229240813,9.84455998490929,9.86980244640906,455779.639402679,0.0,1.0
2001-04-19,19.93,19.99,19.63,19.63,198200,10.0616451538073,10.091936107607,9.91019038480869,9.91019038480869,392592.457755806,0.0,1.0
2001-04-20,19.4,19.85,19.2,19.85,320600,9.79407506190976,10.0212572154077,9.69310521591069,10.0212572154077,635041.079498039,0.0,1.0
2001-04-23,19.33,19.6,19.01,19.45,131300,9.75873561581008,9.89504490790883,9.59718386221157,9.81931752340953,260077.647342772,0.0,1.0
2001-04-24,19.08,19.45,18.65,19.34,317700,9.63252330831125,9.81931752340953,9.41543813941325,9.76378410811004,629296.790257414,0.0,1.0
2001-04-25,19.26,19.26,18.95,18.97,305700,9.72339616971041,9.72339616971041,9.56689290841185,9.57698989301176,605527.317537588,0.0,1.0
2001-04-26,19.03,19.75,18.96,19.25,156400,9.60728084681148,9.97077229240813,9.57194140071181,9.71834767741046,309795.461115076,0.0,1.0
2001-04-27,19.77,19.91,19.04,19.04,200600,9.98086927700804,10.0515481692074,9.61232933911143,9.61232933911143,397346.352299771,0.0,1.0
2001-04-30,19.75,19.8,19.54,19.75,283100,9.97077229240813,9.9960147539079,9.86475395410911,9.97077229240813,560761.477248581,0.0,1.0
2001-05-01,19.7,19.86,19.58,19.79,342700,9.94552983090836,10.0263057077076,9.88494792330892,9.99096626160794,678816.525090387,0.0,1.0
2001-05-02,19.97,20.0,19.46,19.79,251800,10.0818391230071,10.096984599907,9.82436601570948,9.99096626160794,498762.769237699,0.0,1.0
2001-05-03,19.68,19.88,19.65,19.88,326200,9.93543284630845,10.0364026923075,9.92028736940859,10.0364026923075,646133.500100626,0.0,1.0
2001-05-04,20.49,20.6,19.31,19.46,439000,10.3443607226047,10.3998941379042,9.74863863121018,9.82436601570948,869566.543666996,0.0,1.0
2001-05-07,20.26,20.72,20.18,20.43,263000,10.2282453997058,10.4604760455036,10.1878574613061,10.314069768805,520947.610442869,0.0,1.0
2001-05-08,20.8,21.06,20.05,20.38,384900,10.5008639839032,10.632124783702,10.1222270614067,10.2888273073052,762405.837488448,0.0,1.0
2001-05-09,20.7,21.35,20.25,20.47,171400,10.4503790609037,10.7785310604007,10.2231969074058,10.3342637380048,339507.30201486,0.0,1.0
2001-05-10,21.0,21.4,20.52,20.65,280700,10.6018338299023,10.8037735219005,10.3595061995045,10.4251365994039,556007.582704616,0.0,1.0
2001-05-11,20.47,20.91,20.28,20.85,105100,10.3342637380048,10.5563973992027,10.2383423843057,10.526106445403,208180.965237816,0.0,1.0
2001-05-14,20.55,20.85,20.45,20.79,109500,10.3746516764044,10.526106445403,10.3241667534049,10.4958154916033,216896.43856842,0.0,1.0
2001-05-15,21.18,21.23,20.55,20.55,116600,10.6927066913015,10.7179491528012,10.3746516764044,10.3746516764044,230960.043260983,0.0,1.0
2001-05-16,21.73,21.94,21.02,21.02,659800,10.9703737677989,11.0763921060979,10.6119308145022,10.6119308145022,1306924.84171181,0.0,1.0
2001-05-17,17.81,20.74,17.52,20.7,3387000,8.99136478621715,10.4705730301035,8.8449585095185,10.4503790609037,6708933.67517112,0.0,1.0
2001-05-18,17.44,17.59,16.74,17.59,1666800,8.80457057111888,8.88029795561818,8.45117611012213,8.88029795561818,3301579.76078394,0.0,1.0
2001-05-21,17.5,17.63,17.35,17.53,879300,8.8348615249186,8.90049192481799,8.7591341404193,8.85000700181846,1741708.11354531,0.0,1.0
2001-05-22,17.64,17.69,17.45,17.63,744900,8.90554041711795,8.93078287861771,8.80961906341883,8.90049192481799,1475490.01908325,0.0,1.0
2001-05-23,17.47,17.64,17.4,17.64,349800,8.81971604801874,8.90554041711795,8.78437660191906,8.90554041711795,692880.129782951,0.0,1.0
2001-05-24,17.29,17.64,17.28,17.5,990800,8.72884318661957,8.90554041711795,8.72379469431962,8.8348615249186,1962566.13090037,0.0,1.0
2001-05-25,17.32,17.47,17.25,17.29,377700,8.74398866351943,8.81971604801874,8.70864921741976,8.72884318661957,748144.153856549,0.0,1.0
2001-05-29,17.06,17.4,17.0,17.36,402100,8.61272786372064,8.78437660191906,8.58243690992092,8.76418263271925,796475.41505353,0.0,1.0
2001-05-30,17.08,17.25,17.0,17.05,332500,8.62282484832055,8.70864921741976,8.58243690992092,8.60767937142069,658612.473278534,0.0,1.0
2001-05-31,16.97,17.29,16.52,17.03,646700,8.56729143302106,8.72884318661957,8.34010927952315,8.59758238682078,1280976.50065933,0.0,1.0
2001-06-01,17.55,17.55,16.94,16.98,538300,8.86010398641836,8.86010398641836,8.5521459561212,8.57233992532102,1066258.93042356,0.0,1.0
2001-06-04,17.46,17.59,17.3,17.57,747800,8.81466755571878,8.88029795561818,8.73389167891953,8.87020097101827,1481234.30832387,0.0,1.0
2001-06-05,17.65,17.92,17.3,17.3,579900,8.9105889094179,9.04689820151664,8.73389167891953,8.73389167891953,1148659.76918563,0.0,1.0
2001-06-06,16.95,17.49,16.95,17.49,203200,8.55719444842115,8.82981303261864,8.55719444842115,8.82981303261864,402496.404722401,0.0,1.0
2001-06-07,17.02,17.13,16.9,17.04,258300,8.59253389452083,8.64806730982032,8.53195198692139,8.60263087912073,511637.900294272,0.0,1.0
2001-06-08,17.0,17.45,16.96,16.96,154400,8.58243690992092,8.80961906341883,8.56224294072111,8.56224294072111,305833.882328438,0.0,1.0
2001-06-11,17.13,17.3,17.0,17.17,255200,8.64806730982032,8.73389167891953,8.58243690992092,8.66826127902013,505497.453174983,0.0,1.0
2001-06-12,17.31,17.45,16.93,17.05,382900,8.73894017121948,8.80961906341883,8.54709746382125,8.60767937142069,758444.258701807,0.0,1.0
2001-06-13,17.46,17.79,17.3,17.3,174800,8.81466755571878,8.98126780161725,8.73389167891953,8.73389167891953,346241.985952144,0.0,1.0
2001-06-14,17.59,17.85,17.45,17.48,399800,8.88029795561818,9.01155875541697,8.80961906341883,8.82476454031869,791919.599448896,0.0,1.0
2001-06-15,17.2,17.7,17.16,17.66,563200,8.68340675591999,8.93583137091766,8.66321278672018,8.91563740171785,1115580.5863172,0.0,1.0
2001-06-18,17.1,17.45,16.86,17.37,605400,8.63292183292046,8.80961906341883,8.51175801772157,8.7692311250192,1199169.89871526,0.0,1.0
2001-06-19,16.51,17.29,16.5,17.25,390500,8.3350607872232,8.72884318661957,8.33001229492325,8.70864921741976,773498.258091031,0.0,1.0
2001-06-20,16.64,16.8,16.37,16.48,859900,8.4006911871226,8.48146706392185,8.26438189502385,8.31991531032334,1703280.79931492,0.0,1.0
2001-06-21,17.0,17.19,16.79,16.79,522200,8.58243690992092,8.67835826362004,8.4764185716219,8.4764185716219,1034368.22119113,0.0,1.0
2001-06-22,17.0,17.2,16.88,17.02,365300,8.58243690992092,8.68340675591999,8.52185500232148,8.59253389452083,723582.365379394,0.0,1.0
2001-06-25,16.5,17.0,16.4,16.97,262900,8.33001229492325,8.58243690992092,8.27952737192371,8.56729143302106,520749.531503539,0.0,1.0
2001-06-26,16.54,16.82,16.38,16.48,241700,8.35020626412306,8.49156404852176,8.2694303873238,8.31991531032334,478756.796365178,0.0,1.0
2001-06-27,16.58,16.79,16.4,16.58,220000,8.37040023332287,8.4764185716219,8.27952737192371,8.37040023332287,435773.666530158,0.0,1.0
2001-06-28,17.5,17.63,16.61,16.62,373900,8.8348615249186,8.90049192481799,8.38554571022274,8.39059420252269,740617.154161937,0.0,1.0
2001-06-29,16.95,17.75,16.26,17.65,219100,8.55719444842115,8.96107383241743,8.20884847972436,8.9105889094179,433990.956076171,0.0,1.0
2001-07-02,17.26,17.81,17.09,17.7,256700,8.71369770971971,8.99136478621715,8.6278733406205,8.93583137091766,508468.637264962,0.0,1.0
2001-07-03,17.17,17.3,17.0,17.18,350200,8.66826127902013,8.73389167891953,8.58243690992092,8.67330977132008,693672.445540279,0.0,1.0
2001-07-05,17.05,17.11,17.0,17.03,554800,8.60767937142069,8.63797032522041,8.58243690992092,8.59758238682078,1098941.95541333,0.0,1.0
2001-07-06,16.67,17.01,16.51,17.0,273100,8.41583666402246,8.58748540222088,8.3350607872232,8.58243690992092,540953.583315391,0.0,1.0
2001-07-09,16.52,17.0,16.5,16.76,259300,8.34010927952315,8.58243690992092,8.33001229492325,8.46127309472204,513618.689687591,0.0,1.0
2001-07-10,16.7,16.77,16.35,16.57,366100,8.43098214092232,8.46632158702199,8.25428491042395,8.36535174102292,725166.996894049,0.0,1.0
2001-07-11,16.74,16.97,16.55,16.58,417500,8.45117611012213,8.56729143302106,8.35525475642302,8.37040023332287,826979.571710641,0.0,1.0
2001-07-12,17.75,17.83,16.81,16.82,227500,8.96107383241743,9.00146177081706,8.48651555622181,8.49156404852176,450629.58698005,0.0,1.0
2001-07-13,17.69,17.77,17.04,17.52,371200,8.93078287861771,8.97117081701734,8.60263087912073,8.8449585095185,735269.022799976,0.0,1.0
2001-07-16,18.04,18.1,17.56,17.7,185900,9.10748010911608,9.13777106291581,8.86515247871832,8.93583137091766,368228.748217984,0.0,1.0
2001-07-17,18.44,18.73,17.85,18.06,446600,9.30941980111422,9.45582607781287,9.01155875541697,9.11757709371599,884620.543056221,0.0,1.0
2001-07-18,18.02,18.45,17.9,18.43,284400,9.09738312451618,9.31446829341418,9.03680121691673,9.30437130881427,563336.503459895,0.0,1.0
2001-07-19,17.85,18.47,17.7,18.06,455700,9.01155875541697,9.32456527801408,8.93583137091766,9.11757709371599,902645.726535423,0.0,1.0
2001-07-20,17.86,18.29,17.75,17.83,285800,9.01660724771692,9.23369241661492,8.96107383241743,9.00146177081706,566109.608610542,0.0,1.0
2001-07-23,17.95,18.09,17.9,17.93,134400,9.0620436784165,9.13272257061585,9.03680121691673,9.0519466938166,266218.09446206,0.0,1.0
2001-07-24,18.01,18.18,17.9,17.98,915800,9.09233463221623,9.17815900131543,9.03680121691673,9.07718915531636,1814006.92640145,0.0,1.0
2001-07-25,18.71,18.71,17.95,18.1,252700,9.44572909321297,9.44572909321297,9.0620436784165,9.13777106291581,500545.479691686,0.0,1.0
2001-07-26,18.77,19.0,18.55,18.71,261300,9.47602004701269,9.59213536991162,9.36495321641371,9.44572909321297,517580.268474229,0.0,1.0
2001-07-27,18.89,18.99,18.72,18.89,309300,9.53660195461213,9.58708687761166,9.45077758551292,9.53660195461213,612658.159353536,0.0,1.0
2001-07-30,19.26,19.27,18.75,18.8,206100,9.72339616971041,9.72844466201036,9.46592306241278,9.49116552391255,408240.693963025,0.0,1.0
2001-07-31,19.39,19.53,19.0,19.0,312100,9.7890265696098,9.85970546180915,9.59213536991162,9.59213536991162,618204.369654829,0.0,1.0
2001-08-01,19.05,19.42,18.45,19.27,339200,9.61737783141139,9.80417204650967,9.31446829341418,9.72844466201036,671883.762213771,0.0,1.0
2001-08-02,19.05,19.23,18.78,19.05,278600,9.61737783141139,9.70825069281055,9.48106853931264,9.61737783141139,551847.924978645,0.0,1.0
2001-08-03,19.15,19.16,18.78,18.94,219300,9.66786275441092,9.67291124671087,9.48106853931264,9.5618444161119,434387.113954835,0.0,1.0
2001-08-06,19.25,19.55,18.95,19.06,474400,9.71834767741046,9.86980244640906,9.56689290841185,9.62242632371134,939686.488190486,0.0,1.0
2001-08-07,18.9,19.33,18.72,19.3,782900,9.54165044691208,9.75873561581008,9.45077758551292,9.74359013891022,1550760.01602937,0.0,1.0
2001-08-08,18.7,19.05,18.62,18.89,142400,9.44068060091301,9.61737783141139,9.40029266251339,9.53660195461213,282064.409608611,0.0,1.0
2001-08-09,19.05,19.07,18.58,18.6,148600,9.61737783141139,9.62747481601129,9.38009869331357,9.39019567791348,294345.303847188,0.0,1.0
2001-08-10,18.97,19.15,18.31,18.85,165600,9.57698989301176,9.66786275441092,9.24378940121483,9.51640798541232,328018.72353361,0.0,1.0
2001-08-13,18.95,19.2,18.8,19.08,355300,9.56689290841185,9.69310521591069,9.49116552391255,9.63252330831125,703774.471446205,0.0,1.0
2001-08-14,19.05,19.1,18.91,18.95,130100,9.61737783141139,9.64262029291115,9.54669893921204,9.56689290841185,257700.700070789,0.0,1.0
2001-08-15,19.43,19.5,19.0,19.03,193000,9.80922053880962,9.84455998490929,9.59213536991162,9.60728084681148,382292.352910548,0.0,1.0
2001-08-16,20.15,20.28,19.24,19.24,398200,10.1727119844063,10.2383423843057,9.7132991851105,9.7132991851105,788750.336419584,0.0,1.0
2001-08-17,19.95,20.35,19.56,19.99,215700,10.0717421384072,10.2736818304053,9.87485093870901,10.091936107607,427256.272138887,0.0,1.0
2001-08-20,20.29,20.31,19.64,19.9,241700,10.2433908766056,10.2534878612055,9.91523887710864,10.0464996769074,478756.796365179,0.0,1.0
2001-08-21,20.8,21.0,20.2,20.2,470200,10.5008639839032,10.6018338299023,10.197954445906,10.197954445906,931367.172738551,0.0,1.0
2001-08-22,20.8,21.1,20.56,20.72,895900,10.5008639839032,10.6523187529019,10.3797001687044,10.4604760455036,1774589.21747441,0.0,1.0
2001-08-23,20.97,21.13,20.7,20.71,589000,10.5866883530025,10.6674642298017,10.4503790609037,10.4554275532037,1166684.95266483,0.0,1.0
2001-08-24,21.05,21.09,20.48,21.01,268200,10.6270762914021,10.6472702606019,10.3393122303047,10.6068823222023,531247.715288128,0.0,1.0
2001-08-27,20.88,21.07,20.75,20.76,253900,10.5412519223029,10.637173276002,10.4756215224035,10.4806700147034,502922.426963668,0.0,1.0
2001-08-28,20.89,21.0,20.56,20.9,181400,10.5463004146028,10.6018338299023,10.3797001687044,10.5513489069028,359315.195948049,0.0,1.0
2001-08-29,21.0,21.1,20.57,20.98,115800,10.6018338299023,10.6523187529019,10.3847486610043,10.5917368453024,229375.411746329,0.0,1.0
2001-08-30,21.0,21.05,20.61,21.05,184900,10.6018338299023,10.6270762914021,10.4049426302041,10.6270762914021,366247.958824665,0.0,1.0
2001-08-31,21.06,21.18,20.85,20.93,295400,10.632124783702,10.6927066913015,10.526106445403,10.5664943838026,585125.186786405,0.0,1.0
2001-09-04,21.24,21.8,21.01,21.08,416000,10.7229976451012,11.0057132138986,10.6068823222023,10.6422217683019,824008.387620662,0.0,1.0
2001-09-05,21.0,21.38,20.7,21.21,260300,10.6018338299023,10.7936765373005,10.4503790609037,10.7078521682013,515599.47908091,0.0,1.0
2001-09-06,20.66,20.99,20.15,20.95,193100,10.4301850917039,10.5967853376024,10.1727119844063,10.5765913684025,382490.43184988,0.0,1.0
2001-09-07,19.79,20.64,19.77,20.51,177900,9.99096626160794,10.420088107104,9.98086927700804,10.3544577072046,352382.433071432,0.0,1.0
2001-09-10,20.08,20.19,19.7,19.75,199600,10.1373725383066,10.1929059536061,9.94552983090836,9.97077229240813,395365.562906452,0.0,1.0
2001-09-17,19.05,19.75,18.9,19.7,1268000,9.61737783141139,9.97077229240813,9.54165044691208,9.94552983090836,2511640.95072836,0.0,1.0
2001-09-18,20.39,20.4,19.03,19.12,669600,10.2938757996052,10.2989242919051,9.60728084681148,9.65271727751106,1326336.57776633,0.0,1.0
2001-09-19,19.9,20.73,18.7,20.73,933600,10.0464996769074,10.4655245378036,9.44068060091301,10.4655245378036,1849264.97760253,0.0,1.0
2001-09-20,19.6,20.2,19.25,20.2,733700,9.89504490790883,10.197954445906,9.71834767741046,10.197954445906,1453305.17787808,0.0,1.0
2001-09-21,19.2,19.8,18.65,19.8,706000,9.69310521591069,9.9960147539079,9.41543813941325,9.9960147539079,1398437.31168314,0.0,1.0
2001-09-24,19.99,20.1,19.29,19.29,540800,10.091936107607,10.1474695229065,9.73854164661027,9.73854164661027,1071210.90390686,0.0,1.0
2001-09-25,20.1,20.1,19.95,20.03,570000,10.1474695229065,10.1474695229065,10.0717421384072,10.1121300768068,1129049.95419177,0.0,1.0
2001-09-26,20.1,20.51,19.92,20.15,360500,10.1474695229065,10.3544577072046,10.0565966615073,10.1727119844063,714074.576291464,0.0,1.0
2001-09-27,20.66,20.9,19.98,20.13,252800,10.4301850917039,10.5513489069028,10.0868876153071,10.1626149998064,500743.558631018,0.0,1.0
2001-09-28,21.97,22.0,20.45,20.56,797400,11.0915375829978,11.1066830598977,10.3241667534049,10.3797001687044,1579481.46223249,0.0,1.0
2001-10-01,21.64,21.89,20.48,21.64,541500,10.9249373370993,11.0511496445982,10.3393122303047,10.9249373370993,1072597.45648219,0.0,1.0
2001-10-02,21.49,21.7,20.75,21.58,507300,10.8492099526,10.9552282908991,10.4756215224035,10.8946463832996,1004854.45923068,0.0,1.0
2001-10-03,21.78,21.99,20.9,21.99,1651500,10.9956162292987,11.1016345675977,10.5513489069028,11.1016345675977,3271273.68306616,0.0,1.0
2001-10-04,22.17,22.46,21.56,22.46,968300,11.1925074289969,11.3389137056955,10.8845493986997,11.3389137056955,1917998.36955069,0.0,1.0
2001-10-05,23.25,23.53,22.16,23.53,1034600,11.7377445973918,11.8791023817905,11.1874589366969,11.8791023817905,2049324.70632774,0.0,1.0
2001-10-08,22.72,23.0,22.35,23.0,968300,11.4701745054943,11.611532289893,11.283380290396,11.611532289893,1917998.36955069,0.0,1.0
2001-10-09,22.28,22.72,22.16,22.71,411400,11.2480408442964,11.4701745054943,11.1874589366969,11.4651260131944,814896.756411393,0.0,1.0
2001-10-10,22.4,22.81,22.15,22.15,486700,11.3086227518958,11.5156109361939,11.182410444397,11.182410444397,964050.197728309,0.0,1.0
2001-10-11,23.27,23.48,22.48,22.48,1068300,11.7478415819918,11.8538599202908,11.3490106902954,11.3490106902954,2116077.30888257,0.0,1.0
2001-10-12,22.53,23.4,22.22,23.19,528200,11.3742531517952,11.8134719818912,11.2177498904966,11.7074536435921,1046252.95755104,0.0,1.0
2001-10-15,22.95,23.2,22.33,22.57,688100,11.5862898283932,11.7125021358921,11.2732833057961,11.394447120995,1362981.18154274,0.0,1.0
2001-10-16,23.1,23.1,22.75,22.93,523300,11.6620172128925,11.6620172128925,11.4853199823942,11.5761928437933,1036547.08952378,0.0,1.0
2001-10-17,22.37,23.3,22.37,22.91,410500,11.2934772749959,11.7629870588916,11.2934772749959,11.5660958591934,813114.045957412,0.0,1.0
2001-10-18,23.6,23.91,22.4,22.43,1444800,11.9144418278902,12.0709450891888,11.3086227518958,11.3237682287957,2861844.51546715,0.0,1.0
2001-10-19,24.36,24.65,22.95,23.62,985300,12.2981272426867,12.4445335193853,11.5862898283932,11.9245388124901,1951671.78923711,0.0,1.0
2001-10-22,25.3,25.4,24.2,24.27,2032800,12.7726855188823,12.8231704418818,12.2173513658874,12.2526908119871,4026548.67873866,0.0,1.0
2001-10-23,25.02,25.25,24.72,25.15,940300,12.6313277344836,12.7474430573825,12.479872965485,12.696958134383,1862536.26653776,0.0,1.0
2001-10-24,25.2,25.25,24.73,24.85,1539700,12.7222005958828,12.7474430573825,12.484921457785,12.5455033653844,3049821.42889311,0.0,1.0
2001-10-25,25.58,25.7,24.8,24.99,1223100,12.914043303281,12.9746252108805,12.5202609038846,12.6161822575838,2422703.50696835,0.0,1.0
2001-10-26,25.86,25.88,25.16,25.41,685900,13.0554010876797,13.0654980722796,12.702006626683,12.8282189341818,1358623.44487743,0.0,1.0
2001-10-29,25.9,25.96,25.3,25.61,689200,13.0755950568795,13.1058860106792,12.7726855188823,12.9291887801809,1365160.04987539,0.0,1.0
2001-10-30,25.3,25.55,25.04,25.55,948800,12.7726855188823,12.8988978263812,12.6414247190835,12.8988978263812,1879372.97638097,0.0,1.0
2001-10-31,25.11,25.78,24.81,25.3,1197000,12.6767641651832,13.0150131492801,12.5253093961846,12.7726855188823,2371004.90380272,0.0,1.0
2001-11-01,25.16,25.43,24.43,25.31,576400,12.702006626683,12.8383159187817,12.3334666887864,12.7777340111823,1141727.00630901,0.0,1.0
2001-11-02,25.38,25.93,24.83,25.08,534100,12.8130734572819,13.0907405337794,12.5354063807845,12.6616186882833,1057939.61497163,0.0,1.0
2001-11-05,25.22,25.86,25.14,25.36,450300,12.7322975804827,13.0554010876797,12.6919096420831,12.802976472682,891949.4638115,0.0,1.0
2001-11-06,24.85,25.16,24.17,25.16,728300,12.5455033653844,12.702006626683,12.2022058889876,12.702006626683,1442608.91515416,0.0,1.0
2001-11-07,24.34,25.08,24.15,25.08,271600,12.2880302580868,12.6616186882833,12.1921089043877,12.6616186882833,537982.399225412,0.0,1.0
2001-11-08,24.11,24.7,23.79,24.34,473800,12.1719149351878,12.4697759808851,12.0103631815893,12.2880302580868,938498.014554499,0.0,1.0
2001-11-09,24.14,24.22,23.56,24.22,416500,12.1870604120877,12.2274483504873,11.8942478586904,12.2274483504873,824998.782317323,0.0,1.0
2001-11-12,24.45,24.73,23.55,24.06,499100,12.3435636733863,12.484921457785,11.8891993663905,12.1466724736881,988611.986205461,0.0,1.0
2001-11-13,25.13,25.4,24.6,24.61,606300,12.6868611497831,12.8231704418818,12.4192910578856,12.4243395501855,1200952.60916925,0.0,1.0
2001-11-14,24.75,25.57,24.48,25.33,354600,12.4950184423849,12.9089948109811,12.3587091502861,12.7878309957822,702387.918870881,0.0,1.0
2001-11-15,24.67,25.05,24.6,24.63,470200,12.4546305039852,12.6464732113835,12.4192910578856,12.4344365347854,931367.17273855,0.0,1.0
2001-11-16,24.8,24.95,24.66,24.75,641600,12.5202609038846,12.5959882883839,12.4495820116853,12.4950184423849,1270874.47475341,0.0,1.0
2001-11-19,25.45,25.63,24.78,24.87,673000,12.8484129033816,12.9392857647808,12.5101639192847,12.5556003499843,1333071.26170362,0.0,1.0
2001-11-20,26.3,26.85,25.4,25.4,2322000,13.2775347488777,13.5552018253751,12.8231704418818,12.8231704418818,4599392.97128647,0.0,1.0
2001-11-21,26.59,27.15,25.97,27.15,1884000,13.4239410255763,13.7066565943737,13.1109345029792,13.7066565943737,3731807.21701281,0.0,1.0
2001-11-23,26.32,26.67,26.15,26.67,331200,13.2876317334776,13.4643289639759,13.2018073643784,13.4643289639759,656037.447067218,0.0,1.0
2001-11-26,26.73,27.05,26.46,26.47,1020400,13.4946199177757,13.6561716713742,13.3583106256769,13.3633591179769,2021197.4969426,0.0,1.0
2001-11-27,26.7,26.85,26.63,26.69,1009600,13.4794744408758,13.5552018253751,13.4441349947761,13.4744259485758,1999804.97149476,0.0,1.0
2001-11-28,25.6,26.77,25.27,26.77,1242300,12.9241402878809,13.5148138869755,12.7575400419825,13.5148138869755,2460734.66332007,0.0,1.0
2001-11-29,25.8,25.97,25.5,25.5,1075600,13.02511013388,13.1109345029792,12.8736553648814,12.8736553648814,2130537.07145381,0.0,1.0
2001-11-30,25.83,26.56,25.78,25.9,716700,13.0402556107798,13.4087955486765,13.0150131492801,13.0755950568795,1419631.75819166,0.0,1.0
2001-12-03,26.62,26.79,24.95,26.79,864800,13.4390865024762,13.5249108715754,12.5959882883839,13.5249108715754,1712986.66734218,0.0,1.0
2001-12-04,27.22,27.5,26.64,26.67,1832000,13.7419960404734,13.8833538248721,13.4491834870761,13.4643289639759,3628806.16856022,0.0,1.0
2001-12-05,29.06,29.95,27.12,27.12,3463900,14.6709186236648,15.1202344383607,13.6915111174738,13.6915111174738,6861256.37951735,0.0,1.0
2001-12-06,29.15,29.57,28.8,29.57,1659400,14.7163550543644,14.9283917309625,14.539657823866,14.9283917309625,3286921.91927338,0.0,1.0
2001-12-07,29.25,29.45,28.98,29.45,1470900,14.7668399773639,14.867809823363,14.6305306852652,14.867809823363,2913543.11863278,0.0,1.0
2001-12-10,29.37,30.0,29.15,29.15,734500,14.8274218849634,15.1454768998605,14.7163550543644,14.7163550543644,1454889.80939273,0.0,1.0
2001-12-11,29.03,29.43,28.95,29.3,1247700,14.655773146765,14.8577128387631,14.6153852083653,14.7920824388637,2471430.92604399,0.0,1.0
2001-12-12,28.69,29.18,28.24,29.15,1030300,14.4942213931665,14.7417699634924,14.2668808693977,14.7266139285745,2039385.64191769,0.02,1.0
2001-12-13,28.93,29.68,28.07,28.53,1002700,14.6154696725098,14.9943705454577,14.1809966715295,14.4133892069376,1984753.93880508,0.0,1.0
2001-12-14,29.64,30.34,27.75,28.5,1146200,14.9741624989004,15.3278033136518,14.0193322990718,14.3982331720197,2268799.20680003,0.0,1.0
2001-12-17,29.71,30.2,29.23,29.52,754800,15.0095265803756,15.2570751507015,14.7670300216889,14.9135383592288,1494058.31555807,0.0,1.0
2001-12-18,28.97,29.64,28.78,29.39,656400,14.635677719067,14.9741624989004,14.5396894979202,14.8478622079178,1299284.41750439,0.0,1.0
2001-12-19,29.06,29.16,28.16,28.6,1023200,14.6811458238207,14.7316659402138,14.2264647762833,14.4487532884127,2025331.83423294,0.0,1.0
2001-12-20,29.75,30.26,29.05,29.75,1344500,15.0297346269328,15.2873872205374,14.6760938121814,15.0297346269328,2661316.11720697,0.0,1.0
2001-12-21,29.48,30.29,29.4,30.29,972600,14.8933303126716,15.3025432554553,14.8529142195571,15.3025432554553,1925173.7118598,0.0,1.0
2001-12-24,29.9,29.9,29.0,29.56,278100,15.1055148015224,15.1055148015224,14.6508337539849,14.933746405786,550473.791145599,0.0,1.0
2001-12-26,30.06,30.1,29.5,29.67,298800,15.1863469877513,15.2065550343085,14.9034343359502,14.9893185338184,591447.568480061,0.0,1.0
2001-12-27,29.86,30.5,29.56,30.09,477300,15.0853067549652,15.4086354998807,14.933746405786,15.2015030226692,944772.170132305,0.0,1.0
2001-12-28,30.46,30.6,29.7,29.95,636000,15.3884274533235,15.4591556162737,15.0044745687363,15.1307748597189,1258904.46302985,0.0,1.0
2001-12-31,29.44,30.7,29.29,30.47,614200,14.8731222661143,15.5096757326668,14.7973420915248,15.3934794649628,1215753.33520902,0.0,1.0
2002-01-02,29.05,29.58,28.45,29.58,733800,14.6760938121814,14.9438504290646,14.3729731138231,14.9438504290646,1452490.71536369,0.0,1.0
2002-01-03,29.62,29.67,28.78,29.67,414400,14.9640584756218,14.9893185338184,14.5396894979202,14.9893185338184,820267.310502471,0.0,1.0
2002-01-04,30.05,30.19,29.54,29.54,526900,15.1812949761119,15.2520231390622,14.9236423825074,14.9236423825074,1042950.88297238,0.0,1.0
2002-01-07,29.76,30.24,29.73,30.11,363300,15.0347866385721,15.2772831972587,15.0196306036542,15.2116070459478,719119.483362807,0.0,1.0
2002-01-08,30.01,30.25,29.35,29.89,713200,15.1610869295547,15.2823352088981,14.8276541613606,15.1004627898831,1411714.87898253,0.0,1.0
2002-01-09,29.96,30.54,29.96,30.14,530400,15.1358268713582,15.4288435464379,15.1358268713582,15.2267630808657,1049878.8163381,0.0,1.0
2002-01-10,30.0,30.5,29.6,29.95,487900,15.1560349179154,15.4086354998807,14.9539544523432,15.1307748597189,965753.911182808,0.0,1.0
2002-01-11,29.67,30.17,29.63,30.0,267000,14.9893185338184,15.2419191157836,14.9691104872611,15.1560349179154,528502.345328568,0.0,1.0
2002-01-14,28.53,29.85,28.45,29.62,646000,14.4133892069376,15.0802547433258,14.3729731138231,14.9640584756218,1278698.55836051,0.0,1.0
2002-01-15,29.45,29.61,28.0,28.33,562200,14.8781742777536,14.9590064639825,14.1456325900544,14.3123489741515,1112824.0394896,0.0,1.0
2002-01-16,28.65,29.53,28.55,29.2,375300,14.4740133466092,14.9185903708681,14.4234932302162,14.751873986771,742872.397759598,0.0,1.0
2002-01-17,30.4,30.5,29.44,29.64,2686100,15.3581153834876,15.4086354998807,14.8731222661143,14.9741624989004,5316891.94676807,0.0,1.0
2002-01-18,29.9,30.3,29.75,30.2,923300,15.1055148015224,15.3075952670946,15.0297346269328,15.2570751507015,1827588.82187965,0.0,1.0
2002-01-22,29.7,30.16,29.65,29.97,1237500,15.0044745687363,15.2368671041443,14.9792145105397,15.1408788829975,2449519.29716893,0.0,1.0
2002-01-23,30.05,30.05,29.54,30.05,711200,15.1812949761119,15.1812949761119,14.9236423825074,15.1812949761119,1407756.05991641,0.0,1.0
2002-01-24,29.83,30.25,29.75,30.0,844800,15.0701507200472,15.2823352088981,15.0297346269328,15.1560349179154,1672205.173534,0.0,1.0
2002-01-25,30.21,30.3,29.77,29.93,656300,15.2621271623408,15.3075952670946,15.0398386502114,15.1206708364403,1299086.47655109,0.0,1.0
2002-01-28,30.52,31.05,30.24,30.28,1607000,15.4187395231593,15.6864961400425,15.2772831972587,15.297491243816,3180911.11963675,0.0,1.0
2002-01-29,30.63,30.95,30.5,30.66,1029100,15.4743116511916,15.6359760236494,15.4086354998807,15.4894676861096,2037010.35047803,0.0,1.0
2002-01-30,30.55,30.95,30.03,30.6,883800,15.4338955580772,15.6359760236494,15.1711909528333,15.4591556162737,1749402.14532356,0.0,1.0
2002-01-31,30.6,31.0,30.4,30.56,1357300,15.4591556162737,15.6612360818459,15.3581153834876,15.4389475697165,2686652.55923022,0.0,1.0
2002-02-01,31.45,31.88,30.5,31.88,1583400,15.8885766056147,16.1058131061048,15.4086354998807,16.1058131061048,3134197.05465639,0.0,1.0
2002-02-04,31.79,32.1,31.45,31.6,541900,16.060345001351,16.2169573621695,15.8885766056147,15.9643567802042,1072642.02596836,0.0,1.0
2002-02-05,32.15,32.25,31.24,31.73,967700,16.242217420366,16.2927375367591,15.7824843611893,16.0300329315152,1915474.60514778,0.0,1.0
2002-02-06,31.7,32.1,31.35,31.86,1167200,16.0148768965973,16.2169573621695,15.8380564892216,16.0957090828262,2310366.80699441,0.0,1.0
2002-02-07,31.25,31.7,31.01,31.7,826600,15.7875363728286,16.0148768965973,15.6662880934852,16.0148768965973,1636179.92003219,0.0,1.0
2002-02-08,31.61,31.62,30.66,31.22,619300,15.9694087918436,15.9744608034829,15.4894676861096,15.7723803379107,1225848.32382765,0.0,1.0
2002-02-11,31.89,32.24,31.5,31.51,705200,16.1108651177441,16.2876855251198,15.9138366638112,15.9188886754505,1395879.602718,0.0,1.0
2002-02-12,31.76,32.0,31.51,31.9,567000,16.0451889664331,16.1664372457765,15.9188886754505,16.1159171293834,1122325.20524831,0.0,1.0
2002-02-13,32.54,32.58,31.7,31.85,801500,16.4392458742989,16.4594539208561,16.0148768965973,16.0906570711869,1586496.74075225,0.0,1.0
2002-02-14,32.35,32.75,32.09,32.59,651800,16.3432576531521,16.5453381187243,16.2119053505302,16.4645059324955,1290179.13365229,0.0,1.0
2002-02-15,32.25,32.5,32.1,32.5,569500,16.2927375367591,16.4190378277417,16.2169573621695,16.4190378277417,1127273.72908097,0.0,1.0
2002-02-19,32.51,32.53,31.9,32.21,901000,16.424089839381,16.4341938626596,16.1159171293834,16.2725294902019,1783447.98929229,0.0,1.0
2002-02-20,31.81,32.53,31.55,32.53,1583700,16.0704490246297,16.4341938626596,15.9390967220077,16.4341938626596,3134790.87751631,0.0,1.0
2002-02-21,31.18,32.42,31.06,31.96,1236500,15.7521722913534,16.3786217346273,15.6915481516818,16.1462291992192,2447539.88763587,0.0,1.0
2002-02-22,30.74,31.29,30.5,31.29,1975300,15.529883779224,15.8077444193858,15.4086354998807,15.8077444193858,3909927.65066488,0.0,1.0
2002-02-25,31.15,31.16,30.4,30.5,1246500,15.7370162564355,15.7420682680748,15.3581153834876,15.4086354998807,2467333.98296653,0.0,1.0
2002-02-26,31.17,31.29,30.84,31.17,698200,15.7471202797141,15.8077444193858,15.5804038956171,15.7471202797141,1382023.73598655,0.0,1.0
2002-02-27,31.23,31.72,31.06,31.1,893400,15.77743234955,16.0249809198759,15.6915481516818,15.711756198239,1768404.47684098,0.0,1.0
2002-02-28,30.69,31.46,30.66,31.2,490100,15.5046237210275,15.893628617254,15.4894676861096,15.762276314632,970108.61215555,0.0,1.0
2002-03-01,30.68,30.8,29.82,30.75,763800,15.4995717093882,15.5601958490598,15.0650987084079,15.5349357908633,1511873.00135566,0.0,1.0
2002-03-04,30.92,31.08,30.65,30.71,686100,15.6208199887315,15.7016521749604,15.4844156744703,15.5147277443061,1358072.88063645,0.0,1.0
2002-03-05,30.56,31.08,30.35,30.91,621800,15.4389475697165,15.7016521749604,15.3328553252911,15.6157679770922,1230796.84766032,0.0,1.0
2002-03-06,30.47,30.75,30.25,30.5,626600,15.3934794649628,15.5349357908633,15.2823352088981,15.4086354998807,1240298.01341903,0.0,1.0
2002-03-07,30.62,30.78,30.5,30.57,887800,15.4692596395523,15.5500918257812,15.4086354998807,15.4439995813558,1757319.78345583,0.0,1.0
2002-03-08,29.0,30.86,28.63,30.86,2322300,14.6508337539849,15.5905079188957,14.4639093233306,15.5905079188957,4596782.75863872,0.0,1.0
2002-03-11,28.03,29.26,27.35,28.95,2294400,14.1607886249723,14.7821860566068,13.8172518334996,14.6255736957884,4541557.23266619,0.0,1.0
2002-03-12,27.27,27.98,27.2,27.98,1601300,13.7768357403851,14.1355285667758,13.74147165891,14.1355285667758,3169628.48529828,0.0,1.0
2002-03-13,27.25,27.67,27.16,27.32,1379300,13.7667317171065,13.9789162059573,13.7212636123528,13.8020957985816,2730199.56895767,0.0,1.0
2002-03-14,27.9,28.29,27.31,28.29,725000,14.0951124736613,14.2921409275942,13.7970437869423,14.2921409275942,1435071.91147271,0.0,1.0
2002-03-15,27.9,28.0,27.6,27.84,1324400,14.0951124736613,14.1456325900544,13.9435521244822,14.0648004038255,2621529.98559236,0.0,1.0
2002-03-18,27.66,27.95,26.25,27.9,3591800,13.973864194318,14.1203725318579,13.261530553176,14.0951124736613,7109643.16086577,0.0,1.0
2002-03-19,28.55,28.6,27.61,27.66,1629700,14.4234932302162,14.4487532884127,13.9486041361215,13.973864194318,3225843.71603734,0.0,1.0
2002-03-20,28.02,28.78,27.67,28.53,1175500,14.155736613333,14.5396894979202,13.9789162059573,14.4133892069376,2326795.90611885,0.0,1.0
2002-03-21,28.24,28.64,27.8,28.64,2188000,14.2668808693977,14.4689613349699,14.0445923572683,14.4689613349699,4330948.05834799,0.0,1.0
2002-03-22,27.5,28.6,27.38,28.14,1335800,13.8930320080891,14.4487532884127,13.8324078684175,14.2163607530047,2644095.25426931,0.0,1.0
2002-03-25,27.15,28.19,27.0,27.51,689600,13.7162116007135,14.2416208112012,13.6404314261239,13.8980840197284,1365000.81400217,0.0,1.0
2002-03-26,27.25,27.59,27.08,27.2,583500,13.7667317171065,13.9385001128429,13.6808475192383,13.74147165891,1154985.4625439,0.0,1.0
2002-03-27,28.13,28.26,27.29,27.29,626400,14.2113087413654,14.2769848926763,13.7869397636637,13.7869397636637,1239902.13151242,0.0,1.0
2002-03-28,28.47,28.71,27.85,28.2,3702600,14.3830771371017,14.5043254164451,14.0698524154648,14.2466728228405,7328961.73712947,0.0,1.0
2002-04-01,28.47,28.6,28.18,28.6,802000,14.3830771371017,14.4487532884127,14.2365687995619,14.4487532884127,1587486.44551878,0.0,1.0
2002-04-02,28.78,29.0,28.38,28.41,961800,14.5396894979202,14.6508337539849,14.337609032348,14.3527650672659,1903796.08890269,0.0,1.0
2002-04-03,28.2,28.85,27.9,28.76,1243100,14.2466728228405,14.5750535793953,14.0951124736613,14.5295854746416,2460603.9905541,0.0,1.0
2002-04-04,28.5,28.68,28.08,28.15,533200,14.3982331720197,14.4891693815271,14.1860486831688,14.221412764644,1055421.16303068,0.0,1.0
2002-04-05,28.76,28.94,28.5,28.52,778500,14.5295854746416,14.6205216841491,14.3982331720197,14.4083371952983,1540970.32149173,0.0,1.0
2002-04-08,29.15,29.27,28.51,28.65,813400,14.7266139285745,14.7872380682461,14.403285183659,14.4740133466092,1610051.71419572,0.0,1.0
2002-04-09,29.96,30.1,29.18,29.23,754300,15.1358268713582,15.2065550343085,14.7417699634924,14.7670300216889,1493068.61079154,0.0,1.0
2002-04-10,29.65,30.06,29.25,29.99,780000,14.9792145105397,15.1863469877513,14.7771340449675,15.1509829062761,1543939.43579133,0.0,1.0
2002-04-11,29.62,30.07,28.82,29.57,620200,14.9640584756218,15.1913989993906,14.5598975444774,14.9387984174253,1227629.79240741,0.0,1.0
2002-04-12,29.91,29.94,29.3,29.62,389300,15.1105668131617,15.1257228480796,14.8023941031641,14.9640584756218,770584.131222517,0.0,1.0
2002-04-15,29.69,30.06,29.58,29.74,372500,14.999422557097,15.1863469877513,14.9438504290646,15.0246826152935,737330.05106701,0.0,1.0
2002-04-16,29.83,30.0,29.2,29.74,628000,15.0701507200472,15.1560349179154,14.751873986771,15.0246826152935,1243069.18676533,0.0,1.0
2002-04-17,28.75,29.87,28.39,29.86,1077400,14.5245334630023,15.0903587666045,14.3426610439873,15.0853067549652,2132615.8309251,0.0,1.0
2002-04-18,30.08,30.4,28.9,29.12,1148200,15.1964510110299,15.3581153834876,14.6003136375919,14.7114578936566,2272758.02586615,0.0,1.0
2002-04-19,29.85,30.33,29.44,30.3,399800,15.0802547433258,15.3227513020125,14.8731222661143,15.3075952670946,791367.931319711,0.0,1.0
2002-04-22,30.01,30.17,29.7,29.93,255500,15.1610869295547,15.2419191157836,15.0044745687363,15.1206708364403,505739.135698314,0.0,1.0
2002-04-23,30.02,30.22,29.87,30.08,513600,15.166138941194,15.2671791739801,15.0903587666045,15.1964510110299,1016624.7361826,0.0,1.0
2002-04-24,29.94,30.45,29.89,30.05,465300,15.1257228480796,15.3833754416842,15.1004627898831,15.1812949761119,921019.255735518,0.0,1.0
2002-04-25,30.5,30.62,29.95,30.01,571800,15.4086354998807,15.4692596395523,15.1307748597189,15.1610869295547,1131826.37100703,0.0,1.0
2002-04-26,29.85,30.39,29.43,30.3,837300,15.0802547433258,15.3530633718483,14.868070254475,15.3075952670946,1657359.602036,0.0,1.0
2002-04-29,29.24,29.8,29.15,29.52,525100,14.7720820333282,15.0549946851293,14.7266139285745,14.9135383592288,1039387.94581286,0.0,1.0
2002-04-30,30.35,30.51,29.33,29.33,601100,15.3328553252911,15.41368751152,14.817550138082,14.817550138082,1189823.07032586,0.0,1.0
2002-05-01,29.78,30.57,29.75,30.37,629100,15.0448906618507,15.4439995813558,15.0297346269328,15.3429593485697,1245246.5372517,0.0,1.0
2002-05-02,30.7,31.08,29.74,29.74,709700,15.5096757326668,15.7016521749604,15.0246826152935,15.0246826152935,1404786.9456168,0.0,1.0
2002-05-03,30.51,31.13,30.46,30.7,342100,15.41368751152,15.7269122331569,15.3884274533235,15.5096757326668,677156.001261811,0.0,1.0
2002-05-06,30.42,30.79,30.15,30.75,391000,15.3682194067662,15.5551438374205,15.231815092505,15.5349357908633,773949.127428732,0.0,1.0
2002-05-07,30.5,30.64,30.15,30.41,375900,15.4086354998807,15.479363662831,15.231815092505,15.3631673951269,744060.043479435,0.0,1.0
2002-05-08,29.0,31.0,28.37,30.49,1418800,14.6508337539849,15.6612360818459,14.3325570207087,15.4035834882414,2808386.24551377,0.0,1.0
2002-05-09,29.09,29.28,28.85,29.05,718300,14.6963018587387,14.7922900798855,14.5750535793953,14.6760938121814,1421809.86760116,0.0,1.0
2002-05-10,27.92,29.16,27.92,29.02,1446800,14.10521649694,14.7316659402138,14.10521649694,14.6609377772635,2863809.7124396,0.0,1.0
2002-05-13,28.05,28.2,27.75,28.2,1151600,14.1708926482509,14.2466728228405,14.0193322990718,14.2466728228405,2279488.01827858,0.0,1.0
2002-05-14,28.52,28.75,28.05,28.07,666600,14.4083371952983,14.5245334630023,14.1708926482509,14.1809966715295,1319474.39474166,0.0,1.0
2002-05-15,28.4,28.97,28.25,28.52,545800,14.3477130556266,14.635677719067,14.271932881037,14.4083371952983,1080361.72314732,0.0,1.0
2002-05-16,27.6,28.61,27.6,28.5,941900,13.9435521244822,14.453805300052,13.9435521244822,14.3982331720197,1864405.83919468,0.0,1.0
2002-05-17,27.68,28.33,27.51,28.03,476900,13.9839682175966,14.3123489741515,13.8980840197284,14.1607886249723,943980.406319084,0.0,1.0
2002-05-20,28.21,28.36,27.76,27.88,497500,14.2517248344798,14.3275050090694,14.0243843107111,14.0850084503827,984756.242700238,0.0,1.0
2002-05-21,28.76,29.3,28.29,28.3,913300,14.5295854746416,14.8023941031641,14.2921409275942,14.2971929392336,1807794.726549,0.0,1.0
2002-05-22,28.46,29.14,28.37,28.73,759300,14.3780251254624,14.7215619169352,14.3325570207087,14.5144294397237,1502965.65845687,0.0,1.0
2002-05-23,30.35,30.96,29.09,29.1,2145300,15.3328553252911,15.6410280352887,14.6963018587387,14.701353870378,4246427.27128607,0.0,1.0
2002-05-24,30.6,31.15,30.26,30.36,655400,15.4591556162737,15.7370162564355,15.2873872205374,15.3379073369304,1297305.00797133,0.0,1.0
2002-05-28,30.96,31.05,30.45,30.6,927900,15.6410280352887,15.6864961400425,15.3833754416842,15.4591556162737,1836694.10573176,0.0,1.0
2002-05-29,32.52,32.59,30.65,30.8,2196200,16.4291418510203,16.4645059324955,15.4844156744703,15.5601958490598,4347179.21651913,0.0,1.0
2002-05-30,32.5,33.0,32.01,32.49,1168600,16.4190378277417,16.671638409707,16.1714892574158,16.4139858161024,2313137.9803407,0.0,1.0
2002-05-31,33.25,33.48,32.31,32.4,1147100,16.7979387006896,16.9141349683936,16.3230496065949,16.3685177113487,2270580.67537978,0.0,1.0
2002-06-03,32.21,33.25,32.2,33.0,777100,16.2725294902019,16.7979387006896,16.2674774785626,16.671638409707,1538199.14814543,0.0,1.0
2002-06-04,32.7,32.85,32.03,32.21,870100,16.5200780605278,16.5958582351174,16.1815932806944,16.2725294902019,1722284.23472056,0.0,1.0
2002-06-05,33.09,33.25,32.62,32.8,638600,16.7171065144607,16.7979387006896,16.4796619674134,16.5705981769209,1264050.92781582,0.0,1.0
2002-06-06,32.68,33.35,32.67,32.97,517600,16.5099740372492,16.8484588170826,16.5049220256099,16.6564823747891,1024542.37431486,0.0,1.0
2002-06-07,33.38,33.5,32.55,32.56,542100,16.8636148520006,16.9242389916722,16.4442978859382,16.4493498975775,1073037.90787497,0.0,1.0
2002-06-10,33.68,34.1,33.3,33.43,714600,17.0151752011797,17.2273596900305,16.8231987588861,16.8888749101971,1414486.05232883,0.0,1.0
2002-06-11,32.74,33.9,32.74,33.62,581300,16.540286107085,17.1263194572444,16.540286107085,16.9848631313439,1150630.76157115,0.0,1.0
2002-06-12,32.81,33.84,32.69,32.77,362100,16.5756501885602,17.0960073874086,16.5150260488885,16.5554421420029,716744.191923127,0.0,1.0
2002-06-13,31.95,33.01,31.87,32.9,654300,16.1411771875799,16.6766904213463,16.1007610944655,16.6211182933139,1295127.65748496,0.0,1.0
2002-06-14,31.93,32.19,31.25,31.85,387200,16.1310731643013,16.2624254669233,15.7875363728286,16.0906570711869,766427.37120308,0.0,1.0
2002-06-17,33.76,33.86,32.2,32.22,910800,17.0555912942942,17.1061114106872,16.2674774785626,16.2775815018412,1802846.20271633,0.0,1.0
2002-06-18,33.22,34.0,33.22,33.79,420900,16.7827826657717,17.1768395736375,16.7827826657717,17.0707473292121,833133.472467396,0.0,1.0
2002-06-19,33.36,34.0,33.04,33.1,642900,16.853510828722,17.1768395736375,16.6918464562642,16.7221585261,1272562.388808,0.0,1.0
2002-06-20,32.17,33.27,31.31,33.26,1379900,16.2523214436446,16.8080427239682,15.8178484426644,16.8029907123289,2731387.21467751,0.0,1.0
2002-06-21,31.92,32.18,31.3,32.18,1039100,16.126021152662,16.2573734552839,15.8127964310251,16.2573734552839,2056804.44580868,0.0,1.0
2002-06-24,31.78,32.0,31.05,31.92,763500,16.0552929897117,16.1664372457765,15.6864961400425,16.126021152662,1511279.17849575,0.0,1.0
2002-06-25,30.58,31.8,30.55,31.61,996100,15.4490515929951,16.0653970129903,15.4338955580772,15.9694087918436,1971689.83588685,0.0,1.0
2002-06-26,31.08,31.11,29.5,30.5,827800,15.7016521749604,15.7168082098783,14.9034343359502,15.4086354998807,1638555.21147187,0.0,1.0
2002-06-27,31.15,31.55,30.65,31.01,1019600,15.7370162564355,15.9390967220077,15.4844156744703,15.6662880934852,2018205.9599139,0.0,1.0
2002-06-28,30.52,31.73,30.28,31.17,2500700,15.4187395231593,16.0300329315152,15.297491243816,15.7471202797141,4949909.41933765,0.0,1.0
2002-07-01,30.17,30.78,29.93,30.45,547700,15.2419191157836,15.5500918257812,15.1206708364403,15.3833754416842,1084122.60126014,0.0,1.0
2002-07-02,29.86,30.25,29.78,29.92,403800,15.0853067549652,15.2823352088981,15.0448906618507,15.115618824801,799285.569451969,0.0,1.0
2002-07-03,29.1,29.96,28.3,29.93,836900,14.701353870378,15.1358268713582,14.2971929392336,15.1206708364403,1656567.83822277,0.0,1.0
2002-07-05,30.0,30.06,29.2,29.2,332800,15.1560349179154,15.1863469877513,14.751873986771,14.751873986771,658747.492604301,0.0,1.0
2002-07-08,29.49,30.15,29.45,29.99,554300,14.8983823243109,15.231815092505,14.8781742777536,15.1509829062761,1097186.70417837,0.0,1.0
2002-07-09,28.38,30.15,28.38,29.44,676600,14.337609032348,15.231815092505,14.337609032348,14.8731222661143,1339268.49007232,0.0,1.0
2002-07-10,28.2,29.28,28.11,28.66,614600,14.2466728228405,14.7922900798855,14.2012047180868,14.4790653582485,1216545.09902224,0.0,1.0
2002-07-11,27.83,28.5,27.15,28.22,670200,14.0597483921862,14.3982331720197,13.7162116007135,14.2567768461191,1326600.2690607,0.0,1.0
2002-07-12,27.4,28.38,27.28,27.97,428500,13.8425118916961,14.337609032348,13.7818877520244,14.1304765551365,848176.984918696,0.0,1.0
2002-07-15,27.55,27.78,26.5,27.37,682200,13.9182920662857,14.0344883339897,13.3878308441586,13.8273558567782,1350353.18345749,0.0,1.0
2002-07-16,27.0,27.66,26.55,27.55,728600,13.6404314261239,13.973864194318,13.4130909023552,13.9182920662857,1442197.78579174,0.0,1.0
2002-07-17,26.9,27.55,26.55,27.04,489000,13.5899113097308,13.9182920662857,13.4130909023552,13.6606394726811,967931.261669181,0.0,1.0
2002-07-18,26.75,27.2,26.65,26.98,885400,13.5141311351413,13.74147165891,13.4636110187482,13.6303274028453,1752569.20057646,0.0,1.0
2002-07-19,26.26,26.88,25.85,26.75,600700,13.2665825648153,13.5798072864522,13.0594500876038,13.5141311351413,1189031.30651263,0.0,1.0
2002-07-22,25.47,26.62,24.85,26.09,714000,12.8674736453102,13.4484549838303,12.5542489236733,13.1806983669471,1413298.40660898,0.0,1.0
2002-07-23,25.91,26.48,25.68,25.8,791300,13.0897621574396,13.37772682088,12.9735658897356,13.0341900294073,1566306.76351497,0.0,1.0
2002-07-24,27.56,27.63,25.65,25.86,1008500,13.923344077925,13.9587081594001,12.9584098548177,13.0645020992431,1996234.51409686,0.0,1.0
2002-07-25,28.19,28.63,27.45,27.45,868500,14.2416208112012,14.4639093233306,13.8677719498926,13.8677719498926,1719117.17946765,0.0,1.0
2002-07-26,28.57,28.57,27.85,28.05,410800,14.4335972534948,14.4335972534948,14.0698524154648,14.1708926482509,813141.436183432,0.0,1.0
2002-07-29,29.58,29.83,28.65,28.66,445100,14.9438504290646,15.0701507200472,14.4740133466092,14.4790653582485,881035.18316759,0.0,1.0
2002-07-30,28.91,30.07,28.79,29.84,472200,14.6053656492312,15.1913989993906,14.5447415095595,15.0752027316865,934677.181513671,0.0,1.0
2002-07-31,29.92,30.1,28.51,28.58,853000,15.115618824801,15.2065550343085,14.403285183659,14.4386492651341,1688436.33170513,0.0,1.0
2002-08-01,28.59,29.9,28.52,29.89,724600,14.4437012767734,15.1055148015224,14.4083371952983,15.1004627898831,1434280.14765948,0.0,1.0
2002-08-02,26.39,28.5,25.31,28.5,1549800,13.3322587161263,14.3982331720197,12.7866414590813,14.3982331720197,3067688.89434538,0.0,1.0
2002-08-05,26.48,27.63,26.03,26.05,747200,13.37772682088,13.9587081594001,13.1503862971113,13.1604903203899,1479014.80310677,0.0,1.0
2002-08-06,26.91,27.13,26.53,26.54,611400,13.5949633213701,13.7061075774348,13.4029868790765,13.4080388907158,1210210.98851644,0.0,1.0
2002-08-07,26.51,27.2,26.0,26.96,495200,13.3928828557979,13.74147165891,13.1352302621934,13.6202233795667,980203.600774189,0.0,1.0
2002-08-08,24.98,27.0,24.95,26.9,2283600,12.6199250749842,13.6404314261239,12.6047690400663,13.5899113097308,4520179.60970909,0.0,1.0
2002-08-09,25.94,26.51,25.0,25.0,546000,13.1049181923575,13.3928828557979,12.6300290982629,12.6300290982629,1080757.60505393,0.0,1.0
2002-08-12,26.55,26.87,25.49,25.9,493900,13.4130909023552,13.5747552748129,12.8775776685888,13.0847101458003,977630.368381197,0.0,1.0
2002-08-13,25.02,26.59,24.54,26.44,1212200,12.6401331215415,13.4332989489124,12.3976365628548,13.3575187743228,2399440.23598236,0.0,1.0
2002-08-14,26.01,26.11,24.8,24.9,603800,13.1402822738327,13.1908023902257,12.5289888654768,12.5795089818698,1195167.47606513,0.0,1.0
2002-08-15,27.49,27.59,26.01,26.1,635100,13.8879799964498,13.9385001128429,13.1402822738327,13.1857503785864,1257122.9944501,0.0,1.0
2002-08-16,27.06,27.5,26.75,27.49,406100,13.6707434959597,13.8930320080891,13.5141311351413,13.8879799964498,803838.211378024,0.0,1.0
2002-08-19,27.93,27.95,26.93,26.93,361900,14.1102685085793,14.1203725318579,13.6050673446487,13.6050673446487,716348.310016513,0.0,1.0
2002-08-20,26.69,27.71,26.69,27.61,463500,13.4838190653054,13.9991242525145,13.4838190653054,13.9486041361215,917456.318576002,0.0,1.0
2002-08-21,26.98,27.25,26.69,26.75,329900,13.6303274028453,13.7667317171065,13.4838190653054,13.5141311351413,653007.204958408,0.0,1.0
2002-08-22,27.2,27.2,26.44,26.95,614600,13.74147165891,13.74147165891,13.3575187743228,13.6151713679274,1216545.09902224,0.0,1.0
2002-08-23,26.94,27.14,26.72,27.14,296800,13.6101193562881,13.7111595890742,13.4989751002233,13.7111595890742,587488.749413929,0.0,1.0
2002-08-26,26.9,26.92,26.0,26.75,358100,13.5899113097308,13.6000153330094,13.1352302621934,13.5141311351413,708826.553790866,0.0,1.0
2002-08-27,26.06,26.9,26.03,26.48,512600,13.1655423320292,13.5899113097308,13.1503862971113,13.37772682088,1014645.32664953,0.0,1.0
2002-08-28,25.54,26.06,25.5,26.05,421800,12.9028377267853,13.1655423320292,12.8826296802281,13.1604903203899,834914.941047158,0.0,1.0
2002-08-29,25.78,25.89,25.05,25.54,438500,13.0240860061287,13.079658134161,12.6552891564594,12.9028377267853,867971.080249352,0.0,1.0
2002-08-30,25.68,26.05,25.55,25.7,263700,12.9735658897356,13.1604903203899,12.9078897384246,12.9836699130142,521970.293869453,0.0,1.0
2002-09-03,24.9,25.69,24.8,25.65,486100,12.5795089818698,12.9786179013749,12.5289888654768,12.9584098548177,962190.974023288,0.0,1.0
2002-09-04,26.08,26.15,24.75,24.86,586100,13.1756463553078,13.2110104367829,12.5037288072802,12.5593009353126,1160131.92732987,0.0,1.0
2002-09-05,25.43,25.98,25.2,25.97,574900,12.847265598753,13.1251262389148,12.731069331049,13.1200742272755,1137962.54055953,0.0,1.0
2002-09-06,25.66,25.69,24.86,25.5,490900,12.963461866457,12.9786179013749,12.5593009353126,12.8826296802281,971692.139782003,0.0,1.0
2002-09-09,26.29,26.82,25.09,25.6,1047900,13.2817385997332,13.5494952166164,12.6754972030166,12.9331497966212,2074223.24969966,0.0,1.0
2002-09-10,25.8,26.6,25.45,26.42,513300,13.0341900294073,13.4383509605517,12.8573696220316,13.3474147510442,1016030.91332267,0.0,1.0
2002-09-11,24.81,26.2,24.28,25.75,1176500,12.5340408771161,13.2362704949795,12.2662842602329,13.0089299712107,2328775.31565191,0.0,1.0
2002-09-12,23.28,25.26,23.2,25.25,3306500,11.7610830963024,12.7613814008848,11.7206670031879,12.7563293892455,6544917.62108207,0.0,1.0
2002-09-13,23.35,23.84,22.0,22.87,2853100,11.7964471777775,12.0439957481035,11.1144256064713,11.5539506190909,5647453.33879005,0.0,1.0
2002-09-16,22.99,23.5,22.68,23.34,982200,11.6145747587625,11.8722273523671,11.4579623979441,11.7913951661382,1944176.04337724,0.0,1.0
2002-09-17,21.66,23.32,21.61,23.01,1003600,10.9426572107349,11.7812911428596,10.9173971525384,11.6246787820411,1986535.40738485,0.0,1.0
2002-09-18,22.11,22.42,21.07,21.69,1544800,11.1699977345037,11.3266100953221,10.6445885240159,10.9578132456529,3057791.84668005,0.0,1.0
2002-09-19,22.61,22.97,21.65,22.0,728100,11.4225983164689,11.6044707354839,10.9376051990956,11.1144256064713,1441208.08102522,0.0,1.0
2002-09-20,22.86,23.1,22.3,23.1,785900,11.5488986074516,11.6701468867949,11.2659859556505,11.6701468867949,1555617.95203641,0.0,1.0
2002-09-23,22.91,22.99,22.51,22.86,487700,11.5741586656481,11.6145747587625,11.3720782000759,11.5488986074516,965358.029276191,0.0,1.0
2002-09-24,22.48,22.75,22.2,22.6,662100,11.356922165158,11.4933264794192,11.2154658392574,11.4175463048296,1310567.05184286,0.0,1.0
2002-09-25,23.58,23.61,22.41,22.5,718600,11.9126434454815,11.9277994803994,11.3215580836828,11.3670261884366,1422403.69046109,0.0,1.0
2002-09-26,23.77,24.1,23.29,23.6,533000,12.0086316666283,12.1753480507254,11.7661351079417,11.9227474687601,1055025.28112408,0.0,1.0
2002-09-27,23.28,23.98,23.27,23.66,531900,11.7610830963024,12.1147239110537,11.7560310846631,11.953059538596,1052847.9306377,0.0,1.0
2002-09-30,22.82,23.18,22.44,23.06,675400,11.5286905608943,11.7105629799093,11.3367141186007,11.6499388402377,1336893.19863265,0.0,1.0
2002-10-01,23.15,23.3,22.5,22.85,580100,11.6954069449914,11.771187119581,11.3670261884366,11.5438465958122,1148255.47013147,0.0,1.0
2002-10-02,22.81,23.49,22.8,23.15,738100,11.523638549255,11.8671753407278,11.5185865376157,11.6954069449914,1461002.17635587,0.0,1.0
2002-10-03,22.8,23.38,22.5,22.66,635400,11.5185865376157,11.8116032126954,11.3670261884366,11.4478583746655,1257716.81731001,0.0,1.0
2002-10-04,21.94,22.83,21.67,22.83,832000,11.0841135366355,11.5337425725336,10.9477092223742,11.5337425725336,1646868.73151075,0.0,1.0
2002-10-07,21.42,22.2,21.2,22.0,548500,10.8214089313916,11.2154658392574,10.7102646753269,11.1144256064713,1085706.1288866,0.0,1.0
2002-10-08,21.45,21.9,21.21,21.41,871400,10.8365649663095,11.0639054900783,10.7153166869662,10.8163569197523,1724857.46711355,0.0,1.0
2002-10-09,21.06,21.41,20.67,21.4,518600,10.6395365123766,10.8163569197523,10.4425080584437,10.811304908113,1026521.78384793,0.0,1.0
2002-10-10,20.52,21.01,19.54,21.01,1099600,10.3667278838541,10.6142764541801,9.87163074320225,10.6142764541801,2176558.72255917,0.0,1.0
2002-10-11,21.03,21.24,20.7,20.7,407100,10.6243804774587,10.7304727218841,10.4576640933616,10.4576640933616,805817.62091109,0.0,1.0
2002-10-14,21.88,22.53,20.65,20.93,830000,11.0538014667996,11.3821822233545,10.4324040351651,10.5738603610657,1642909.91244463,0.0,1.0
2002-10-15,21.73,22.9,21.62,22.57,663000,10.9780212922101,11.5691066540088,10.9224491641777,11.4023902699117,1312348.52042263,0.0,1.0
2002-10-16,21.2,21.97,21.05,21.59,394700,10.7102646753269,11.0992695715534,10.6344845007373,10.9072931292598,781272.942701073,0.0,1.0
2002-10-17,22.46,22.56,21.51,21.53,1038200,11.3468181418793,11.3973382582724,10.8668770361454,10.876981059424,2055022.97722893,0.0,1.0
2002-10-18,22.59,22.84,22.33,22.5,472300,11.4124942931903,11.5387945841729,11.2811419905684,11.3670261884366,934875.122466981,0.0,1.0
2002-10-21,23.27,23.5,22.51,22.56,417900,11.7560310846631,11.8722273523671,11.3720782000759,11.3973382582724,827195.243868197,0.0,1.0
2002-10-22,23.77,24.24,23.15,23.49,960700,12.0086316666283,12.2460762136757,11.6954069449914,11.8671753407278,1901618.73841632,0.0,1.0
2002-10-23,23.89,24.09,23.55,23.78,598500,12.0692558063,12.1702960390861,11.8974874105636,12.0136836782676,1184676.60553988,0.0,1.0
2002-10-24,23.9,24.3,23.8,23.91,605500,12.0743078179393,12.2763882835115,12.0237877015462,12.0793598295786,1198532.47227134,0.0,1.0
2002-10-25,24.24,24.6,22.4,23.96,1355100,12.2460762136757,12.4279486326906,11.3165060720435,12.1046198877751,2682297.85825746,0.0,1.0
2002-10-28,23.9,24.39,23.9,24.25,357000,12.0743078179393,12.3218563882652,12.0743078179393,12.251128225315,706649.203304491,0.0,1.0
2002-10-29,23.98,24.19,23.34,23.93,320500,12.1147239110537,12.2208161554791,11.7913951661382,12.0894638528572,634400.755347592,0.0,1.0
2002-10-30,23.35,23.93,23.1,23.93,704100,11.7964471777775,12.0894638528572,11.6701468867949,12.0894638528572,1393702.25223163,0.0,1.0
2002-10-31,23.43,23.88,23.34,23.46,403800,11.8368632708919,12.0642037946607,11.7913951661382,11.8520193058099,799285.569451975,0.0,1.0
2002-11-01,23.27,23.55,23.1,23.55,638400,11.7560310846631,11.8974874105636,11.6701468867949,11.8974874105636,1263655.04590921,0.0,1.0
2002-11-04,23.28,23.85,23.26,23.37,669500,11.7610830963024,12.0490477597428,11.7509790730238,11.8065512010561,1325214.68238755,0.0,1.0
2002-11-05,23.34,23.65,22.97,23.25,348300,11.7913951661382,11.9480075269567,11.6044707354839,11.7459270613845,689428.34036682,0.0,1.0
2002-11-06,23.58,23.8,23.25,23.55,357600,11.9126434454815,12.0237877015462,11.7459270613845,11.8974874105636,707836.849024333,0.0,1.0
2002-11-07,23.26,23.65,23.22,23.58,317200,11.7509790730238,11.9480075269567,11.7307710264665,11.9126434454815,627868.703888471,0.0,1.0
2002-11-08,23.01,23.5,22.87,23.26,293000,11.6246787820411,11.8722273523671,11.5539506190909,11.7509790730238,579966.993188282,0.0,1.0
2002-11-11,22.37,23.12,22.35,23.12,603300,11.3013500371256,11.6802509100735,11.291246013847,11.6802509100735,1194177.7712986,0.0,1.0
2002-11-12,22.91,23.33,22.42,22.51,402500,11.5741586656481,11.7863431544989,11.3266100953221,11.3720782000759,796712.337058985,0.0,1.0
2002-11-13,23.37,23.44,22.56,22.8,442100,11.8065512010561,11.8419152825313,11.3973382582724,11.5185865376157,875096.954568393,0.0,1.0
2002-11-14,23.78,23.8,23.18,23.36,216800,12.0136836782676,12.0237877015462,11.7105629799093,11.8014991894168,429135.986768667,0.0,1.0
2002-11-15,24.19,24.19,23.7,23.79,336400,12.2208161554791,12.2208161554791,11.9732675851532,12.0187356899069,665873.366923339,0.0,1.0
2002-11-18,24.0,24.22,23.97,24.15,234600,12.1248279343323,12.2359721903971,12.1096718994144,12.2006081089219,464369.476457239,0.0,1.0
2002-11-19,23.76,24.14,23.62,24.05,379100,12.003579654989,12.1955560972826,11.9328514920387,12.1500879925289,750394.153985247,0.0,1.0
2002-11-20,23.87,24.3,23.42,23.77,741600,12.0591517830214,12.2763882835115,11.8318112592526,12.0086316666283,1467930.1097216,0.0,1.0
2002-11-21,26.5,26.86,24.53,24.6,2083500,13.3878308441586,13.5697032631736,12.3925845512155,12.4279486326906,4124099.76214261,0.0,1.0
2002-11-22,26.39,27.15,26.36,26.53,672900,13.3322587161263,13.7162116007135,13.3171026812084,13.4029868790765,1331944.67479998,0.0,1.0
2002-11-25,26.81,27.16,26.49,26.49,453600,13.5444432049771,13.7212636123528,13.3827788325193,13.3827788325193,897860.164198648,0.0,1.0
2002-11-26,26.87,27.25,26.79,26.81,684900,13.5747552748129,13.7667317171065,13.5343391816985,13.5444432049771,1355697.58919677,0.0,1.0
2002-11-27,27.43,27.44,26.65,26.94,413000,13.857667926614,13.8627199382533,13.4636110187482,13.6101193562881,817496.137156177,0.0,1.0
2002-11-29,27.26,27.63,27.2,27.38,224300,13.7717837287458,13.9587081594001,13.74147165891,13.8324078684175,443981.55826666,0.0,1.0
2002-12-02,27.55,27.73,27.25,27.3,405400,13.9182920662857,14.0092282757932,13.7667317171065,13.791991775303,802452.624704875,0.0,1.0
2002-12-03,27.41,27.57,27.06,27.35,556500,13.8475639033354,13.9283960895643,13.6707434959597,13.8172518334996,1101541.40515112,0.0,1.0
2002-12-04,27.15,27.44,26.73,27.43,737400,13.7162116007135,13.8627199382533,13.5040271118626,13.857667926614,1459616.58968272,0.0,1.0
2002-12-05,27.12,27.25,26.63,27.2,587000,13.7010555657955,13.7667317171065,13.4535069954696,13.74147165891,1161913.39590963,0.0,1.0
2002-12-06,27.2,27.35,26.68,27.05,464400,13.74147165891,13.8172518334996,13.4787670536661,13.6656914843204,919237.787155759,0.0,1.0
2002-12-09,26.98,27.08,26.52,27.0,478300,13.6303274028453,13.6808475192383,13.3979348674372,13.6404314261239,946751.579665372,0.0,1.0
2002-12-10,26.96,27.05,26.57,26.93,367100,13.6202233795667,13.6656914843204,13.4231949256338,13.6050673446487,726641.239588455,0.0,1.0
2002-12-11,27.18,27.23,26.73,26.91,400600,13.74147165891,13.7667503043458,13.5139638499876,13.6049669735566,792368.406402818,0.02,1.0
2002-12-12,28.05,28.16,27.25,27.31,585800,14.1813200894932,14.236933109452,13.7768617625201,13.8071961370431,1158685.50292254,0.0,1.0
2002-12-13,27.75,28.25,27.26,28.25,412500,14.0296482168783,14.2824346712365,13.7819174916073,14.2824346712365,815906.060012887,0.0,1.0
2002-12-16,28.3,28.33,27.65,27.75,645100,14.3077133166723,14.3228805039338,13.9790909260067,14.0296482168783,1275978.18015591,0.0,1.0
2002-12-17,27.5,28.25,27.27,28.21,757900,13.9032549896992,14.2824346712365,13.7869732206945,14.2622117548878,1499091.40093035,0.0,1.0
2002-12-18,27.22,27.63,27.2,27.45,674300,13.7616945752586,13.9689794678323,13.7515831170843,13.8779763442634,1333734.4394344,0.0,1.0
2002-12-19,29.45,29.58,27.56,27.6,2167400,14.8891221616961,14.9548466398292,13.9335893642222,13.9538122805708,4287017.68356831,0.0,1.0
2002-12-20,29.59,29.99,28.8,29.58,1027100,14.9599023689163,15.1621315324029,14.5604997710304,14.9548466398292,2031556.64057997,0.0,1.0
2002-12-23,29.7,29.71,29.08,29.38,661300,15.0155153888751,15.0205711179623,14.702060185471,14.8537320580859,1308021.03633097,0.0,1.0
2002-12-24,29.95,30.06,29.4,29.41,449200,15.1419086160542,15.197521636013,14.8638435162602,14.8688992453474,888496.974927975,0.0,1.0
2002-12-26,29.99,30.1,29.64,29.99,557800,15.1621315324029,15.2177445523617,14.9851810143522,15.1621315324029,1103302.78854591,0.0,1.0
2002-12-27,29.65,29.91,29.41,29.88,455600,14.9902367434393,15.1216856997056,14.8688992453474,15.1065185124441,901155.881071205,0.0,1.0
2002-12-30,29.55,29.75,29.32,29.64,474800,14.9396794525677,15.040794034311,14.8233976835629,14.9851810143522,939132.599500894,0.0,1.0
2002-12-31,30.13,30.18,29.4,29.51,896300,15.2329117396232,15.258190385059,14.8638435162602,14.919456536219,1772840.2462777,0.0,1.0
2003-01-02,30.25,30.6,30.0,30.17,753800,15.2935804886691,15.4705310067198,15.16718726149,15.2531346559718,1490981.78918234,0.0,1.0
2003-01-03,29.67,30.29,29.03,30.21,845900,15.0003482016137,15.3138034050178,14.6767815400352,15.2733575723205,1673151.36039976,0.0,1.0
2003-01-06,29.57,29.87,29.39,29.68,742800,14.949790910742,15.1014627833569,14.8587877871731,15.0054039307008,1469224.29424866,0.0,1.0
2003-01-07,29.4,29.75,29.02,29.66,651000,14.8638435162602,15.040794034311,14.671725810948,14.9952924725265,1287648.10925671,0.0,1.0
2003-01-08,29.86,30.03,29.26,29.38,462700,15.0964070542698,15.1823544487515,14.79306330904,14.8537320580859,915199.355073847,0.0,1.0
2003-01-09,30.49,30.65,29.81,29.91,533700,15.4149179867611,15.4958096521557,15.0711284088339,15.1216856997056,1055634.09510031,0.0,1.0
2003-01-10,30.46,30.59,29.99,30.25,528200,15.3997507994996,15.4654752776327,15.1621315324029,15.2935804886691,1044755.34763347,0.0,1.0
2003-01-13,30.51,30.85,30.27,30.53,451200,15.4250294449354,15.5969242338989,15.3036919468435,15.4351409031097,892452.883097732,0.0,1.0
2003-01-14,30.62,30.64,30.25,30.46,327000,15.4806424648942,15.4907539230685,15.2935804886691,15.3997507994996,646790.98575567,0.0,1.0
2003-01-15,31.91,31.91,30.04,30.51,1265000,16.1328315171382,16.1328315171382,15.1874101778387,15.4250294449354,2502111.91737286,0.0,1.0
2003-01-16,32.49,32.81,31.96,32.25,2950500,16.4260638041937,16.587847134983,16.1581101625741,16.3047263061018,5835953.52743764,0.0,1.0
2003-01-17,32.5,32.85,32.02,32.14,1213900,16.4311195332809,16.6080700513316,16.188444537097,16.249113286143,2401038.4636355,0.0,1.0
2003-01-21,32.34,32.75,32.1,32.35,1143900,16.3502278678863,16.55751276046,16.2288903697944,16.3552835969734,2262581.67769392,0.0,1.0
2003-01-22,32.26,32.49,31.63,31.82,1031400,16.309782035189,16.4260638041937,15.9912711026977,16.0873299553538,2040061.84314495,0.0,1.0
2003-01-23,31.81,32.3,31.5,32.09,742400,16.0822742262666,16.3300049515376,15.9255466245646,16.2238346407072,1468433.11261471,0.0,1.0
2003-01-24,31.32,31.9,31.18,31.9,587600,15.8345435009956,16.1277757880511,15.7637632937753,16.1277757880511,1162245.82027533,0.0,1.0
2003-01-27,31.35,31.49,30.86,31.13,439400,15.8497106882571,15.9204908954774,15.6019799629861,15.7384846483395,869113.024896152,0.0,1.0
2003-01-28,31.42,31.57,31.3,31.3,597700,15.8851007918672,15.9609367281747,15.8244320428213,15.8244320428213,1182223.15653262,0.0,1.0
2003-01-29,31.42,31.57,31.3,31.3,703100,15.8851007918672,15.9609367281747,15.8244320428213,15.8244320428213,1390699.51707894,0.0,1.0
2003-01-30,31.65,32.14,31.61,32.04,390300,16.001382560872,16.249113286143,15.9811596445233,16.1985559952714,771995.479328557,0.0,1.0
2003-01-31,31.9,32.12,31.47,31.61,451200,16.1277757880511,16.2390018279687,15.9103794373031,15.9811596445233,892452.883097732,0.0,1.0
2003-02-03,32.15,32.35,31.81,31.95,556600,16.2541690152302,16.3552835969734,16.0822742262666,16.1530544334869,1100929.24364405,0.0,1.0
2003-02-04,31.47,32.16,31.32,32.03,539800,15.9103794373031,16.2592247443173,15.8345435009956,16.1935002661842,1067699.61501807,0.0,1.0
2003-02-05,31.2,31.54,31.0,31.5,429600,15.7738747519496,15.9457695409132,15.6727601702064,15.9255466245646,849729.074864333,0.0,1.0
2003-02-06,30.16,31.17,30.11,31.17,405300,15.2480789268847,15.7587075646882,15.2228002814488,15.7587075646882,801664.790601751,0.0,1.0
2003-02-07,29.56,30.85,29.44,30.18,506000,14.9447351816549,15.5969242338989,14.8840664326089,15.258190385059,1000844.76694914,0.0,1.0
2003-02-10,29.94,30.03,29.35,29.5,528900,15.1368528869671,15.1823544487515,14.8385648708244,14.9144008071319,1046139.91549289,0.0,1.0
2003-02-11,30.1,30.49,29.85,29.98,455500,15.2177445523617,15.4149179867611,15.0913513251826,15.1570758033157,900958.085662715,0.0,1.0
2003-02-12,29.42,30.09,29.41,30.09,467200,14.8739549744346,15.2126888232745,14.8688992453474,15.2126888232745,924100.148455807,0.0,1.0
2003-02-13,29.02,29.6,28.75,29.52,689400,14.671725810948,14.9649580980035,14.5352211255946,14.9245122653062,1363601.54611609,0.0,1.0
2003-02-14,29.11,29.47,28.9,29.0,426300,14.7172273727325,14.8992336198704,14.6110570619021,14.6616143527737,843201.826384228,0.0,1.0
2003-02-18,28.35,29.5,28.02,29.0,1294000,14.3329919621081,14.9144008071319,14.1661529022317,14.6616143527737,2559472.58583437,0.0,1.0
2003-02-19,27.48,28.4,27.36,28.25,1407400,13.8931435315249,14.3582706075439,13.8324747824789,14.2824346712365,2783772.57905972,0.0,1.0
2003-02-20,25.1,26.88,24.86,26.59,3855400,12.68988000878,13.5897997862951,12.5685425106881,13.4431836427673,7625804.1788453,0.0,1.0
2003-02-21,25.76,26.8,25.2,25.21,1619000,13.0235581285328,13.5493539535978,12.7404372996516,12.7454930287388,3202307.66342028,0.0,1.0
2003-02-24,25.41,25.89,25.31,25.84,786100,12.8466076104821,13.0892826066659,12.7960503196104,13.0640039612301,1554869.70612395,0.0,1.0
2003-02-25,26.2,26.27,24.94,25.4,979900,13.246010208368,13.2814003119781,12.6089883433854,12.8415518813949,1938197.20777364,0.0,1.0
2003-02-26,26.16,26.3,25.84,26.0,621800,13.2257872920193,13.2965674992396,13.0640039612301,13.1448956266247,1229891.84997822,0.0,1.0
2003-02-27,26.41,26.51,26.0,26.14,672800,13.3521805191984,13.40273781007,13.1448956266247,13.215675833845,1330767.50830708,0.0,1.0
2003-02-28,26.7,26.98,26.36,26.41,515300,13.4987966627261,13.6403570771667,13.3269018737626,13.3521805191984,1019239.73993853,0.0,1.0
2003-03-03,26.76,27.07,26.48,26.48,675900,13.5291310372491,13.6858586389512,13.3875706228085,13.3875706228085,1336899.16597021,0.0,1.0
2003-03-04,26.21,26.8,26.06,26.79,657300,13.2510659374551,13.5493539535978,13.1752300011477,13.5442982245106,1300109.21999145,0.0,1.0
2003-03-05,25.95,26.38,25.9,26.05,668700,13.1196169811889,13.3370133319369,13.0943383357531,13.1701742720605,1322657.89655907,0.0,1.0
2003-03-06,26.1,26.19,25.65,25.87,425100,13.1954529174963,13.2409544792808,12.967945108574,13.0791711484916,840828.281482375,0.0,1.0
2003-03-07,26.34,26.38,25.76,26.11,515000,13.3167904155883,13.3370133319369,13.0235581285328,13.2005086465835,1018646.35371306,0.0,1.0
2003-03-10,25.9,26.37,25.75,26.05,720200,13.0943383357531,13.3319576028498,13.0185023994456,13.1701742720605,1424522.53193038,0.0,1.0
2003-03-11,25.77,26.05,25.7,25.93,346900,13.02861385762,13.1701742720605,12.9932237540098,13.1095055230146,686152.272044775,0.0,1.0
2003-03-12,25.82,26.0,25.49,25.88,306400,13.0538925030558,13.1448956266247,12.8870534431794,13.0842268775787,606045.131607147,0.0,1.0
2003-03-13,26.28,26.47,25.86,25.92,1152100,13.2864560410653,13.3825148937214,13.0741154194044,13.1044497939274,2278800.90118993,0.0,1.0
2003-03-14,27.11,27.15,26.23,26.25,886900,13.7060815552998,13.7263044716485,13.2611773956295,13.2712888538038,1754247.47787984,0.0,1.0
2003-03-17,28.01,28.01,26.5,26.95,542500,14.1610971731445,14.1610971731445,13.3976820809829,13.6251898899052,1073040.09104726,0.0,1.0
2003-03-18,28.6,29.72,27.89,28.01,752700,14.4593851892872,15.0256268470495,14.1004284240986,14.1610971731445,1488806.03968897,0.0,1.0
2003-03-19,28.78,29.09,28.69,28.76,419700,14.5503883128561,14.7071159145582,14.5048867510717,14.5402768546818,830147.329424023,0.0,1.0
2003-03-20,26.98,27.81,25.99,27.6,2606400,13.6403570771667,14.0599825914013,13.1398398975375,13.9538122805708,5155339.52683053,0.0,1.0
2003-03-21,28.01,28.2,26.75,27.24,683400,14.1610971731445,14.2571560258006,13.524075308162,13.771806033433,1351733.82160681,0.0,1.0
2003-03-24,27.1,27.88,27.1,27.85,811300,13.7010258262127,14.0953726950114,13.7010258262127,14.0802055077499,1604714.14906292,0.0,1.0
2003-03-25,27.5,27.9,26.77,27.05,683100,13.9032549896992,14.1054841531857,13.5341867663363,13.6757471807769,1351140.43538134,0.0,1.0
2003-03-26,27.3,27.7,27.21,27.22,591900,13.8021404079559,14.0043695714425,13.7566388461715,13.7616945752586,1170751.02284031,0.0,1.0
2003-03-27,27.59,27.78,26.85,27.2,330900,13.9487565514837,14.0448154041398,13.5746325990336,13.7515831170843,654505.006686701,0.0,1.0
2003-03-28,27.73,27.96,27.37,27.61,350500,14.019536758704,14.1358185277087,13.8375305115661,13.958868009658,693272.906750343,0.0,1.0
2003-03-31,27.45,27.57,26.6,27.39,615600,13.8779763442634,13.9386450933094,13.4482393718545,13.8476419697404,1217628.53465196,0.0,1.0
2003-04-01,27.07,27.34,26.92,27.305,501900,13.6858586389512,13.8223633243046,13.6100227026437,13.8046682724995,992735.155201134,0.0,1.0
2003-04-02,27.68,27.9,27.0,27.0,643900,13.9942581132682,14.1054841531857,13.650468535341,13.650468535341,1273604.63525405,0.0,1.0
2003-04-03,27.131,27.75,27.1,27.65,708100,13.7166985863829,14.0296482168783,13.7010258262127,13.9790909260067,1400589.28750333,0.0,1.0
2003-04-04,27.239,27.45,27.04,27.05,303300,13.7713004605242,13.8779763442634,13.6706914516897,13.6757471807769,599913.473944023,0.0,1.0
2003-04-07,27.92,28.15,27.5,27.51,544200,14.1155956113601,14.2318773803648,13.9032549896992,13.9083107187864,1076402.61299155,0.0,1.0
2003-04-08,28.14,28.23,27.77,28.08,316600,14.2268216512777,14.2723232130621,14.0397596750526,14.1964872767547,626220.26327292,0.0,1.0
2003-04-09,28.33,28.45,27.86,28.21,424900,14.3228805039338,14.3835492529797,14.0852612368371,14.2622117548878,840432.690665394,0.0,1.0
2003-04-10,28.32,28.61,28.08,28.61,342300,14.3178247748466,14.4644409183743,14.1964872767547,14.4644409183743,677053.683254331,0.0,1.0
2003-04-11,28.53,28.8,28.23,28.29,425100,14.423995085677,14.5604997710304,14.2723232130621,14.3026575875851,840828.281482374,0.0,1.0
2003-04-14,29.52,29.56,28.5,28.51,561200,14.9245122653062,14.9447351816549,14.4088278984155,14.4138836275027,1110027.8324345,0.0,1.0
2003-04-15,29.391,29.52,29.11,29.51,614500,14.8592933600818,14.9245122653062,14.7172273727325,14.919456536219,1215452.78515859,0.0,1.0
2003-04-16,29.31,29.87,29.08,29.47,277000,14.8183419544758,15.1014627833569,14.702060185471,14.8992336198704,547893.281511683,0.0,1.0
2003-04-17,30.87,31.05,29.75,30.0,981600,15.6070356920733,15.6980388156422,15.040794034311,15.16718726149,1941559.72971793,0.0,1.0
2003-04-21,31.27,31.41,30.75,30.86,577400,15.8092648555598,15.8800450627801,15.5463669430273,15.6019799629861,1142070.68860955,0.0,1.0
2003-04-22,31.64,31.98,30.35,30.75,731600,15.9963268317848,16.1682216207484,15.3441377795408,15.5463669430273,1447071.20849801,0.0,1.0
2003-04-23,32.26,32.68,31.25,31.25,1595900,16.309782035189,16.5221226568498,15.7991533973855,15.7991533973855,3156616.92405955,0.0,1.0
2003-04-24,31.6,32.18,31.6,32.01,809300,15.9761039154362,16.2693362024917,15.9761039154362,16.1833888080099,1600758.24089316,0.0,1.0
2003-04-25,31.59,32.04,31.39,31.55,922800,15.971048186349,16.1985559952714,15.8699336046058,15.9508252700004,1825256.02952701,0.0,1.0
2003-04-28,32.09,32.14,31.58,31.6,1262700,16.2238346407072,16.249113286143,15.9659924572619,15.9761039154362,2497562.62297763,0.0,1.0
2003-04-29,32.11,32.99,31.92,32.09,842300,16.2339460988815,16.6788502585519,16.1378872462254,16.2238346407072,1666030.7256942,0.0,1.0
2003-04-30,31.88,32.05,31.44,31.95,563000,16.1176643298768,16.2036117243585,15.8952122500416,16.1530544334869,1113588.14978728,0.0,1.0
2003-05-01,32.06,32.1,31.05,31.76,780400,16.2086674534457,16.2288903697944,15.6980388156422,16.0569955808308,1543595.36784014,0.0,1.0
2003-05-02,32.277,32.34,31.78,31.9,349200,16.3183767746371,16.3502278678863,16.0671070390051,16.1277757880511,690701.566440003,0.0,1.0
2003-05-05,32.17,32.518,32.08,32.29,546000,16.2642804734045,16.4402198456378,16.21877891162,16.3249492224505,1079962.93034433,0.0,1.0
2003-05-06,32.89,32.99,32.1,32.33,623500,16.6282929676803,16.6788502585519,16.2288903697944,16.3451721387991,1233254.37192251,0.0,1.0
2003-05-07,32.2,32.7,32.01,32.6,672000,16.279447660666,16.5322341150242,16.1833888080099,16.4816768241525,1329185.14503918,0.0,1.0
2003-05-08,31.93,32.19,31.67,32.19,597900,16.1429429753126,16.2743919315788,16.0114940190463,16.2743919315788,1182618.74734959,0.0,1.0
2003-05-09,32.23,32.35,31.753,31.99,441500,16.2946148479275,16.3552835969734,16.0534565704698,16.1732773498356,873266.728474398,0.0,1.0
2003-05-12,32.52,32.57,31.58,32.2,259900,16.4412309914552,16.466509636891,15.9659924572619,16.279447660666,514070.266660241,0.0,1.0
2003-05-13,32.869,33.12,32.22,32.52,352100,16.6176759365972,16.744574736685,16.2895591188403,16.4412309914552,696437.633286152,0.0,1.0
2003-05-14,32.92,33.0,32.055,32.7,281100,16.6434601549417,16.6839059876391,16.2061395889021,16.5322341150242,556002.893259693,0.0,1.0
2003-05-15,32.881,32.97,32.41,32.92,303900,16.6237428115018,16.6687388003776,16.3856179714964,16.6434601549417,601100.246394949,0.0,1.0
2003-05-16,33.05,33.37,32.56,32.89,493800,16.7091846330749,16.8709679638641,16.4614539078039,16.6282929676803,976713.727113607,0.0,1.0
2003-05-19,32.19,32.73,32.01,32.73,370000,16.2743919315788,16.5474013022856,16.1833888080099,16.5474013022856,731843.0114055,0.0,1.0
2003-05-20,31.93,32.65,31.31,32.21,745300,16.1429429753126,16.5069554695883,15.8294877719084,16.2845033897531,1474169.17946086,0.0,1.0
2003-05-21,33.4,33.5,31.8,31.95,930000,16.8861351511256,16.9366924419972,16.0772184971795,16.1530544334869,1839497.29893814,0.0,1.0
2003-05-22,33.21,33.61,32.27,33.14,1164600,16.7900762984695,16.992305461956,16.3148377642761,16.7546861948593,2303525.32725093,0.0,1.0
2003-05-23,33.63,33.87,32.75,33.12,672200,17.0024169201303,17.1237544182223,16.55751276046,16.744574736685,1329580.73585616,0.0,1.0
2003-05-27,34.91,35.0,33.6,33.84,955400,17.6495502432873,17.6950518050717,16.9872497328689,17.1085872309608,1889737.33269409,0.0,1.0
2003-05-28,34.85,35.0,34.31,34.71,799400,17.6192158687643,17.6950518050717,17.3462064980575,17.548435661544,1581176.49545285,0.0,1.0
2003-05-29,35.26,35.49,34.55,34.85,808600,17.826500761338,17.9427825303427,17.4675439961494,17.6192158687643,1599373.67303374,0.0,1.0
2003-05-30,36.04,36.24,34.9,35.0,1142800,18.2208476301367,18.32196221188,17.6444945142001,17.6950518050717,2260405.92820055,0.0,1.0
2003-06-02,36.05,36.37,35.61,35.82,657300,18.2259033592239,18.3876866900131,18.0034512793887,18.1096215902191,1300109.21999144,0.0,1.0
2003-06-03,36.03,36.14,35.66,35.91,481200,18.2157919010495,18.2714049210083,18.0287299248245,18.1551231520036,951791.505644127,0.0,1.0
2003-06-04,36.71,36.95,35.74,35.8,593500,18.5595814789767,18.6809189770686,18.0691757575218,18.0995101320448,1173915.74937612,0.0,1.0
2003-06-05,36.9,36.9,36.3,36.62,531600,18.6556403316328,18.6556403316328,18.352296586403,18.5140799171922,1051480.39152206,0.0,1.0
2003-06-06,36.88,37.49,36.54,36.9,918700,18.6455288734584,18.9539283477754,18.4736340844949,18.6556403316328,1817146.41777901,0.0,1.0
2003-06-09,36.6,36.85,36.39,36.77,1027200,18.5039684590179,18.6303616861969,18.3977981481874,18.5899158534996,2031754.43598845,0.0,1.0
2003-06-10,36.6,36.671,36.25,36.62,670400,18.5039684590179,18.5398641355367,18.3270179409671,18.5140799171922,1326020.41850337,0.0,1.0
2003-06-11,36.55,36.61,36.14,36.56,625300,18.478689813582,18.509024188105,18.2714049210083,18.4837455426692,1236814.6892753,0.0,1.0
2003-06-12,36.56,36.8,36.32,36.55,441500,18.4837455426692,18.6050830407611,18.3624080445773,18.478689813582,873266.7284744,0.0,1.0
2003-06-13,36.45,37.09,36.3,36.5,503100,18.4281325227104,18.7516991842889,18.352296586403,18.4534111681462,995108.700102991,0.0,1.0
2003-06-16,37.12,37.22,36.26,36.45,1037200,18.7668663715503,18.817423662422,18.3320736700543,18.4281325227104,2051533.97683726,0.0,1.0
2003-06-17,37.62,38.09,37.15,37.56,1137200,19.0196528259085,19.2572720930052,18.7820335588118,18.9893184513855,2249329.38532523,0.0,1.0
2003-06-18,37.97,38.3,37.12,37.62,659100,19.1966033439592,19.3634424038356,18.7668663715503,19.0196528259085,1303669.53734423,0.0,1.0
2003-06-19,39.6,39.95,38.54,38.7,2474800,20.0206871851669,20.1976377032176,19.4847799019275,19.5656715673222,4895040.76926034,0.0,1.0
2003-06-20,38.92,39.6,38.54,39.6,1235700,19.6768976072398,20.0206871851669,19.4847799019275,20.0206871851669,2444157.86268587,0.0,1.0
2003-06-23,38.85,39.133,38.558,38.65,1364600,19.6415075036296,19.7845846367963,19.4938802142844,19.5403929218863,2699116.14422688,0.0,1.0
2003-06-24,39.14,39.23,38.27,38.5,884100,19.7881236471573,19.8336252089418,19.3482752165741,19.4645569855789,1748709.20644217,0.0,1.0
2003-06-25,39.07,39.5,38.9,38.97,571900,19.7527335435472,19.9701298942952,19.6667861490654,19.7021762526756,1131191.94114272,0.0,1.0
2003-06-26,38.58,38.93,38.36,38.85,733500,19.5050028182762,19.6819533363269,19.3937767783586,19.6415075036296,1450829.32125928,0.0,1.0
2003-06-27,38.91,39.39,38.49,38.591,615800,19.6718418781526,19.9145168743364,19.4595012564917,19.5105641202721,1218024.12546894,0.0,1.0
2003-06-30,38.84,39.39,38.67,38.85,869400,19.6364517745425,19.9145168743364,19.5505043800607,19.6415075036296,1719633.28139443,0.0,1.0
2003-07-01,39.55,39.71,38.37,38.74,898400,19.995408539731,20.0763002051257,19.3988325074458,19.5858944836708,1776993.94985595,0.0,1.0
2003-07-02,39.8,39.94,39.32,39.57,618200,20.1218017669101,20.1925819741304,19.8791267707263,20.0055199979054,1222771.21527265,0.0,1.0
2003-07-03,39.29,39.91,39.22,39.78,283000,19.8639595834648,20.1774147868689,19.8285694798547,20.1116903087358,559761.006020963,0.0,1.0
2003-07-07,39.2,39.56,38.93,39.35,546800,19.8184580216803,20.0004642688182,19.6819533363269,19.8942939579878,1081545.29361224,0.0,1.0
2003-07-08,39.41,39.77,38.7,39.29,608200,19.9246283325108,20.1066345796486,19.5656715673222,19.8639595834648,1202991.67442385,0.0,1.0
2003-07-09,38.89,39.75,38.58,39.29,602400,19.6617304199783,20.0965231214743,19.5050028182762,19.8639595834648,1191519.54073155,0.0,1.0
2003-07-10,37.32,38.64,37.32,38.24,713000,18.8679809532936,19.5353371927992,18.8679809532936,19.3331080293126,1410281.26251925,0.0,1.0
2003-07-11,38.0,38.21,37.35,37.35,741700,19.2117705312207,19.3179408420512,18.8831481405551,18.8831481405551,1467048.5447553,0.0,1.0
2003-07-14,37.68,38.4,37.6,37.93,624300,19.0499872004315,19.4139996947073,19.0095413677342,19.1763804276106,1234836.73519041,0.0,1.0
2003-07-15,36.82,38.01,36.81,37.75,768800,18.6151944989355,19.2168262603079,18.6101387698483,19.0853773040416,1520651.10045553,0.0,1.0
2003-07-16,36.2,36.94,36.04,36.8,1027900,18.3017392955313,18.6758632479814,18.2208476301367,18.6050830407611,2033139.00384787,0.0,1.0
2003-07-17,35.0,36.18,34.83,36.18,1272100,17.6950518050717,18.291627837357,17.6091044105899,18.291627837357,2516155.3913755,0.0,1.0
2003-07-18,35.25,35.65,34.88,34.95,542400,17.8214450322508,18.0236741957373,17.6343830560258,17.6697731596359,1072842.29563876,0.0,1.0
2003-07-21,35.06,35.45,34.8,35.45,740600,17.7253861795947,17.9225596139941,17.5939372233285,17.9225596139941,1464872.79526193,0.0,1.0
2003-07-22,34.78,35.16,34.33,35.13,625700,17.5838257651541,17.7759434704663,17.3563179562318,17.7607762832048,1237605.87090925,0.0,1.0
2003-07-23,35.08,35.23,34.41,34.9,415300,17.735497637769,17.8113335740765,17.3967637889291,17.6444945142001,821444.331450552,0.0,1.0
2003-07-24,34.78,35.5,34.52,35.17,657600,17.5838257651541,17.9478382594299,17.4523768088879,17.7809991995535,1300702.60621691,0.0,1.0
2003-07-25,34.88,35.03,34.25,34.9,451100,17.6343830560258,17.7102189923332,17.3158721235345,17.6444945142001,892255.087689243,0.0,1.0
2003-07-28,35.36,35.36,34.67,34.95,546000,17.8770580522096,17.8770580522096,17.5282127451953,17.6697731596359,1079962.93034433,0.0,1.0
2003-07-29,34.6,35.55,34.51,35.25,893900,17.4928226415852,17.9731169048657,17.4473210798007,17.8214450322508,1768093.15647399,0.0,1.0
2003-07-30,35.39,35.49,34.7,34.7,577300,17.8922252394711,17.9427825303427,17.5433799324568,17.5433799324568,1141872.89320107,0.0,1.0
2003-07-31,35.24,35.7,34.7,35.5,709900,17.8163893031636,18.0489528411732,17.5433799324568,17.9478382594299,1404149.60485612,0.0,1.0
2003-08-01,35.19,35.62,34.89,35.14,560900,17.7911106577278,18.0085070084758,17.6394387851129,17.765832012292,1109434.44620904,0.0,1.0
2003-08-04,35.1,35.47,34.56,35.15,303300,17.7456090959434,17.9326710721684,17.4725997252365,17.7708877413792,599913.47394402,0.0,1.0
2003-08-05,35.27,35.7,35.05,35.1,418000,17.8315564904251,18.0489528411732,17.7203304505075,17.7456090959434,826784.807479727,0.0,1.0
2003-08-06,34.05,35.15,33.85,35.15,877800,17.2147575417912,17.7708877413792,17.1136429600479,17.7708877413792,1736248.09570742,0.0,1.0
2003-08-07,33.34,34.19,33.24,34.0,459900,16.8558007766026,17.2855377490115,16.805243485731,17.1894788963554,909661.083636187,0.0,1.0
2003-08-08,32.91,33.2,32.65,32.81,1030600,16.6384044258546,16.7850205693823,16.5069554695883,16.587847134983,2038479.47987704,0.0,1.0
2003-08-11,33.1,33.17,32.78,32.86,733900,16.7344632785107,16.7698533821208,16.5726799477215,16.6131257804188,1451620.50289323,0.0,1.0
2003-08-12,33.29,33.31,32.9,33.15,432200,16.8305221311668,16.8406335893411,16.6333486967674,16.7597419239465,854871.755485018,0.0,1.0
2003-08-13,33.34,33.61,33.01,33.21,416600,16.8558007766026,16.992305461956,16.6889617167262,16.7900762984695,824015.671760895,0.0,1.0
2003-08-14,33.329,33.48,32.95,33.35,250500,16.8502394746067,16.9265809838229,16.6586273422032,16.8608565056898,495477.498262372,0.0,1.0
2003-08-15,33.57,33.91,32.25,33.33,430500,16.9720825456074,17.1439773345709,16.3047263061018,16.8507450475154,851509.233540721,0.0,1.0
2003-08-18,34.19,34.24,33.5,33.57,385700,17.2855377490115,17.3108163944473,16.9366924419972,16.9720825456074,762896.89053811,0.0,1.0
2003-08-19,34.371,34.52,33.97,34.5,283800,17.3770464454891,17.4523768088879,17.1743117090939,17.4422653507136,561343.369288868,0.0,1.0
2003-08-20,34.696,34.75,34.26,34.53,339100,17.541357640822,17.5686585778926,17.3209278526216,17.457432537975,670724.230182714,0.0,1.0
2003-08-21,34.29,34.7,34.1,34.64,651100,17.3360950398831,17.5433799324568,17.240036187227,17.5130455579338,1287845.90466519,0.0,1.0
2003-08-22,34.09,34.68,34.08,34.53,175500,17.2349804581399,17.5332684742825,17.2299247290527,17.457432537975,347130.941896391,0.0,1.0
2003-08-25,34.07,34.42,33.78,34.08,173500,17.2248689999655,17.4018195180163,17.0782528564378,17.2299247290527,343175.033726633,0.0,1.0
2003-08-26,34.33,34.46,33.74,34.1,195000,17.3563179562318,17.4220424343649,17.0580299400891,17.240036187227,385701.046551546,0.0,1.0
2003-08-27,34.6,34.8,34.37,34.4,238200,17.4928226415852,17.5939372233285,17.3765408725804,17.3917080598419,471148.663018351,0.0,1.0
2003-08-28,34.77,34.87,34.37,34.54,333100,17.578770036067,17.6293273269386,17.3765408725804,17.4624882670622,658856.505673436,0.0,1.0
2003-08-29,34.88,34.92,34.68,34.7,217700,17.6343830560258,17.6546059723744,17.5332684742825,17.5433799324568,430600.604278316,0.0,1.0
2003-09-02,36.63,36.71,35.55,35.7,1260700,18.5191356462793,18.5595814789767,17.9731169048657,18.0489528411732,2493606.71480788,0.0,1.0
2003-09-03,37.44,37.55,36.28,36.98,1150800,18.9286497023396,18.9842627222984,18.3421851282286,18.6960861643301,2276229.56087959,0.0,1.0
2003-09-04,37.49,37.68,37.07,37.5,541100,18.9539283477754,19.0499872004315,18.7415877261145,18.9589840768626,1070270.95532842,0.0,1.0
2003-09-05,37.23,37.85,37.23,37.64,458300,18.8224793915091,19.1359345949133,18.8224793915091,19.0297642840828,906496.357100381,0.0,1.0
2003-09-08,37.98,38.12,37.48,37.6,529000,19.2016590730464,19.2724392802667,18.9488726186882,19.0095413677342,1046337.71090138,0.0,1.0
2003-09-09,37.45,38.07,37.34,38.0,519500,18.9337054314267,19.2471606348309,18.8780924114679,19.2117705312207,1027547.14709502,0.0,1.0
2003-09-10,37.43,37.6,37.2,37.41,500400,18.9235939732524,19.0095413677342,18.8073122042477,18.9134825150781,989768.224073816,0.0,1.0
2003-09-11,36.95,37.85,36.77,37.51,875800,18.6809189770686,19.1359345949133,18.5899158534996,18.9640398059497,1732292.18753766,0.0,1.0
2003-09-12,36.4,37.04,36.21,36.85,628900,18.4028538772746,18.726420538853,18.3067950246185,18.6303616861969,1243935.32398086,0.0,1.0
2003-09-15,36.7,36.92,36.09,36.37,473200,18.5545257498895,18.6657517898071,18.2461262755725,18.3876866900131,935967.872965086,0.0,1.0
2003-09-16,36.67,37.03,36.62,36.7,616000,18.539358562628,18.7213648097659,18.5140799171922,18.5545257498895,1218419.71628591,0.0,1.0
2003-09-17,36.65,36.8,36.55,36.65,371600,18.5292471044537,18.6050830407611,18.478689813582,18.5292471044537,735007.737941306,0.0,1.0
2003-09-18,37.5,37.83,36.42,36.43,405500,18.9589840768626,19.1258231367389,18.4129653354489,18.4180210645361,802060.381418728,0.0,1.0
2003-09-19,37.17,37.61,37.05,37.38,359500,18.7921450169862,19.0145970968214,18.7314762679402,18.8983153278166,711074.493514261,0.0,1.0
2003-09-22,37.08,37.17,36.6,36.75,290800,18.7466434552017,18.7921450169862,18.5039684590179,18.5798043953253,575189.047883025,0.0,1.0
2003-09-23,36.97,37.52,36.77,37.02,258600,18.6910304352429,18.9690955350369,18.5899158534996,18.7163090806787,511498.926349897,0.0,1.0
2003-09-24,37.19,37.6,36.66,37.07,416800,18.8022564751605,19.0095413677342,18.5343028335408,18.7415877261145,824411.26257787,0.0,1.0
2003-09-25,36.65,37.55,36.425,37.39,848300,18.5292471044537,18.9842627222984,18.4154931999925,18.9033710569038,1677898.45020347,0.0,1.0
2003-09-26,36.02,36.7,35.97,36.7,635800,18.2107361719624,18.5545257498895,18.1854575265266,18.5545257498895,1257583.20716653,0.0,1.0
2003-09-29,35.97,36.63,35.79,36.02,516300,18.1854575265266,18.5191356462793,18.0944544029576,18.2107361719624,1021217.6940234,0.0,1.0
2003-09-30,35.56,36.11,35.0,35.99,743800,17.9781726339529,18.2562377337469,17.6950518050717,18.1955689847009,1471202.24833354,0.0,1.0
2003-10-01,35.68,36.14,35.08,35.55,746500,18.0388413829988,18.2714049210083,17.735497637769,17.9731169048657,1476542.72436272,0.0,1.0
2003-10-02,35.54,35.98,35.32,35.58,980500,17.9680611757785,18.1905132556137,17.856835135861,17.9882840921272,1939383.98022458,0.0,1.0
2003-10-03,35.95,36.23,35.65,35.7,495900,18.1753460683522,18.3169064827928,18.0236741957373,18.0489528411732,980867.430691859,0.0,1.0
2003-10-06,35.72,36.1,35.39,36.09,325800,18.0590642993475,18.2511820046597,17.8922252394711,18.2461262755725,644417.440853814,0.0,1.0
2003-10-07,36.0,36.04,35.41,35.43,698300,18.2006247137881,18.2208476301367,17.9023366976454,17.9124481558197,1381205.33747151,0.0,1.0
2003-10-08,35.82,36.1,35.78,36.0,385700,18.1096215902191,18.2511820046597,18.0893986738705,18.2006247137881,762896.890538111,0.0,1.0
2003-10-09,35.86,36.21,35.62,36.2,739900,18.1298445065678,18.3067950246185,18.0085070084758,18.3017392955313,1463488.22740251,0.0,1.0
2003-10-10,35.3,35.89,35.11,35.76,396100,17.8467236776866,18.1450116938293,17.7506648250305,18.0792872156961,783467.613020861,0.0,1.0
2003-10-13,35.85,35.91,35.1,35.31,379400,18.1247887774806,18.1551231520036,17.7456090959434,17.8517794067738,750435.779803369,0.0,1.0
2003-10-14,35.35,35.87,35.02,35.86,558900,17.8720023231224,18.1349002356549,17.705163263246,18.1298445065678,1105478.53803928,0.0,1.0
2003-10-15,35.69,35.8,35.17,35.71,383100,18.0995101320448,18.1552945566602,17.8358019429536,18.1096527547021,755425.914859017,0.11,1.0
2003-10-16,37.37,37.61,36.61,36.68,1110000,18.9514904352624,19.0732019071506,18.566070774283,18.6015699535837,2188782.99528454,0.0,1.0
2003-10-17,38.06,38.16,37.64,37.83,817500,19.301410916941,19.3521240302278,19.0884158411366,19.1847707563815,1612009.09787849,0.0,1.0
2003-10-20,38.0,38.14,37.58,37.81,391900,19.270983048969,19.3419814075704,19.0579879731646,19.1746281337241,772778.428695506,0.0,1.0
2003-10-21,37.83,38.0,37.47,38.0,621700,19.1847707563815,19.270983048969,19.0022035485491,19.270983048969,1225915.66501658,0.0,1.0
2003-10-22,37.69,37.81,37.49,37.74,246800,19.11377239778,19.1746281337241,19.0123461712065,19.1391289544234,486659.138050654,0.0,1.0
2003-10-23,37.57,37.9,37.19,37.62,399400,19.0529166618359,19.2202699356822,18.8602068313462,19.0782732184793,787567.502987971,0.0,1.0
2003-10-24,37.39,37.6,36.92,37.26,307900,18.9616330579197,19.0681305958219,18.7232814254719,18.8957060106469,607140.796619921,0.0,1.0
2003-10-27,37.69,37.899,37.26,37.55,282200,19.11377239778,19.2197628045493,18.8957060106469,19.0427740391785,556463.56871108,0.0,1.0
2003-10-28,37.95,38.09,37.41,37.46,415800,19.2456264923256,19.316624850927,18.9717756805771,18.9971322372205,819906.278774156,0.0,1.0
2003-10-29,38.71,38.78,37.76,37.77,473500,19.631046153305,19.6665453326057,19.1492715770807,19.1543428884094,933683.556997505,0.0,1.0
2003-10-30,38.87,39.0,38.42,38.56,513300,19.7121871345638,19.7781141818366,19.4839781247734,19.5549764833748,1012164.24457618,0.0,1.0
2003-10-31,38.77,39.0,38.68,39.0,213600,19.661474021277,19.7781141818366,19.6158322193189,19.7781141818366,421192.835849351,0.0,1.0
2003-11-03,39.2,39.37,38.73,38.73,432800,19.8795404084101,19.9657527009976,19.6411887759623,19.6411887759623,853428.18050374,0.0,1.0
2003-11-04,39.59,39.9,39.3,39.42,613600,20.0773215502285,20.2345322014174,19.9302535216968,19.991109257641,1209943.46478072,0.0,1.0
2003-11-05,39.8,40.05,39.31,39.44,842600,20.1838190881306,20.3106018713475,19.9353248330255,20.0012518802983,1661503.19984393,0.0,1.0
2003-11-06,40.12,40.21,39.58,39.9,462500,20.3461010506483,20.3917428526064,20.0722502388998,20.2345322014174,911992.914701893,0.0,1.0
2003-11-07,40.37,40.58,39.78,40.15,445200,20.4728838338652,20.5793813717674,20.1736764654733,20.3613149846343,877879.450000612,0.0,1.0
2003-11-10,40.12,40.67,39.93,40.6,683300,20.3461010506483,20.6250231737255,20.2497461354034,20.5895239944247,1347383.26187201,0.0,1.0
2003-11-11,40.59,40.59,39.96,39.97,404800,20.5844526830961,20.5844526830961,20.2649600693895,20.2700313807181,798215.636478543,0.0,1.0
2003-11-12,41.44,41.44,40.18,40.56,529600,21.0155141460335,21.0155141460335,20.3765289186203,20.56923874911,1044305.83270513,0.0,1.0
2003-11-13,41.2,41.48,40.89,41.4,277800,20.8938026741453,21.0357993913482,20.7365920229563,20.9952289007188,547787.311792835,0.0,1.0
2003-11-14,40.94,41.45,40.91,41.28,299600,20.7619485795997,21.0205854573622,20.7467346456137,20.9343731647747,590774.221069595,0.0,1.0
2003-11-17,40.8,41.1,40.4,40.91,546400,20.6909502209982,20.8430895608585,20.4880977678512,20.7467346456137,1077433.35912025,0.0,1.0
2003-11-18,40.0,40.97,40.0,40.7,463800,20.2852453147042,20.7771625135857,20.2852453147042,20.6402371077115,914556.35424592,0.0,1.0
2003-11-19,40.1,40.68,39.55,40.09,717400,20.3359584279909,20.6300944850541,20.0570363049137,20.3308871166623,1414624.25298841,0.0,1.0
2003-11-20,39.83,40.61,39.55,39.8,560000,20.1990330221167,20.5945953057534,20.0570363049137,20.1838190881306,1104250.88050391,0.0,1.0
2003-11-21,39.89,40.5,39.77,40.1,460400,20.2294608900887,20.538810881138,20.1686051541446,20.3359584279909,907851.973900006,0.0,1.0
2003-11-24,40.25,40.39,39.78,39.92,649300,20.4120280979211,20.4830264565225,20.1736764654733,20.2446748240748,1280339.45841284,0.0,1.0
2003-11-25,40.64,40.68,40.29,40.4,800000,20.6098092397394,20.6300944850541,20.4323133432358,20.4880977678512,1577501.25786274,0.0,1.0
2003-11-26,41.01,41.03,40.5,40.56,286900,20.7974477589004,20.8075903815578,20.538810881138,20.56923874911,565731.388601025,0.0,1.0
2003-11-28,41.25,41.46,40.86,40.95,146800,20.9191592307887,21.0256567686909,20.7213780889703,20.7670198909284,289471.480817812,0.0,1.0
2003-12-01,41.43,41.62,41.25,41.45,502900,21.0104428347048,21.1067977499497,20.9191592307887,21.0205854573622,991656.728223964,0.0,1.0
2003-12-02,41.63,41.71,40.55,41.25,556500,21.1118690612784,21.1524395519078,20.5641674377813,20.9191592307887,1097349.31250076,0.0,1.0
2003-12-03,41.5,42.07,41.44,41.9,614400,21.0459420140056,21.3350067597401,21.0155141460335,21.2487944671526,1211520.96603858,0.0,1.0
2003-12-04,40.76,41.5,40.25,41.37,614700,20.6706649756835,21.0459420140056,20.4120280979211,20.9800149667328,1212112.52901028,0.0,1.0
2003-12-05,39.98,40.8,39.84,40.54,585100,20.2751026920468,20.6909502209982,20.2041043334454,20.5590961264527,1153744.98246936,0.0,1.0
2003-12-08,40.27,40.36,39.91,39.999,460400,20.4221707205784,20.4678125225365,20.2396035127461,20.2847381835713,907851.973900006,0.0,1.0
2003-12-09,40.57,41.06,40.22,40.39,615500,20.5743100604387,20.8228043155438,20.396814163935,20.4830264565225,1213690.03026814,0.0,1.0
2003-12-10,41.04,41.31,40.58,40.58,603000,20.8126616928865,20.9495870987607,20.5793813717674,20.5793813717674,1189041.57311404,0.0,1.0
2003-12-11,41.48,41.67,40.9,41.2,418100,21.0357993913482,21.1321543065931,20.741663334285,20.8938026741453,824441.594890513,0.0,1.0
2003-12-12,40.82,41.32,40.69,41.26,570000,20.7010928436556,20.9546584100894,20.6351657963828,20.9242305421173,1123969.6462272,0.0,1.0
2003-12-15,39.75,41.4,39.67,41.1,570600,20.1584625314873,20.9952289007188,20.1178920408579,20.8430895608585,1125152.77217059,0.0,1.0
2003-12-16,39.4,39.62,39.0,39.23,927700,19.9809666349836,20.0925354842145,19.7781141818366,19.8947543423961,1829309.89614908,0.0,1.0
2003-12-17,38.52,39.45,38.24,39.45,664700,19.5346912380601,20.006323191627,19.3926945208572,20.006323191627,1310706.3576267,0.0,1.0
2003-12-18,38.87,39.65,38.7,38.74,783400,19.7121871345638,20.1077494182005,19.6259748419763,19.646260087291,1544768.10676208,0.0,1.0
2003-12-19,38.16,39.1,38.06,38.75,942400,19.3521240302278,19.8288272951233,19.301410916941,19.6513313986197,1858296.4817623,0.0,1.0
2003-12-22,38.82,38.92,38.17,38.23,423900,19.6868305779204,19.7375436912072,19.3571953415565,19.3876232095285,835878.479010017,0.0,1.0
2003-12-23,38.79,39.0,38.59,38.77,419700,19.6716166439344,19.7781141818366,19.5701904173608,19.661474021277,827596.597406237,0.0,1.0
2003-12-24,38.25,38.72,38.13,38.36,259700,19.3977658321859,19.6361174646336,19.3369100962417,19.4535502568013,512096.34583369,0.0,1.0
2003-12-26,38.1,38.57,38.04,38.43,124000,19.3216961622557,19.5600477947035,19.2912682942837,19.489049436102,244512.694968724,0.0,1.0
2003-12-29,38.26,38.54,37.29,37.35,663300,19.4028371435145,19.5448338607175,18.910919944633,18.941347812605,1307945.73042544,0.0,1.0
2003-12-30,38.52,38.97,38.2,38.29,408700,19.5346912380601,19.7629002478505,19.3724092755425,19.4180510775006,805905.955110626,0.0,1.0
2003-12-31,38.28,38.85,38.21,38.45,300400,19.4129797661719,19.7020445119064,19.3774805868712,19.4991920587594,592351.722327457,0.0,1.0
2004-01-02,37.77,38.81,37.76,38.47,280200,19.1543428884094,19.6817592665917,19.1492715770807,19.5093346814167,552519.815566424,0.0,1.0
2004-01-05,38.11,38.469,37.67,37.74,428800,19.3267674735844,19.5088275502839,19.1036297751226,19.1391289544234,845540.674214426,0.0,1.0
2004-01-06,38.65,39.09,37.87,38.2,464300,19.6006182853329,19.8237559837946,19.2050560016962,19.3724092755425,915542.292532086,0.0,1.0
2004-01-07,38.65,38.95,37.9,38.39,895300,19.6006182853329,19.7527576251932,19.2202699356822,19.4687641907873,1765421.09520563,0.0,1.0
2004-01-08,38.34,38.93,38.1,38.81,502700,19.4434076341439,19.7426150025358,19.3216961622557,19.6817592665917,991262.352909499,0.0,1.0
2004-01-09,37.4,38.3,37.37,38.24,841600,18.9667043692484,19.4231223888292,18.9514904352624,19.3926945208572,1659531.3232716,0.0,1.0
2004-01-12,37.92,37.92,37.28,37.37,556600,19.2304125583396,19.2304125583396,18.9058486333043,18.9514904352624,1097546.500158,0.0,1.0
2004-01-13,37.9,38.04,36.61,37.84,1169700,19.2202699356822,19.2912682942837,18.566070774283,19.1898420677101,2306504.02665255,0.0,1.0
2004-01-14,38.73,38.83,37.56,37.56,666200,19.6969732005777,19.7478303480102,19.1019445756184,19.1019445756184,1309943.70237775,0.11,1.0
2004-01-15,38.78,39.2,38.28,38.5,587100,19.722401774294,19.9360017935101,19.4681160371318,19.5800017614832,1154410.00850491,0.0,1.0
2004-01-16,38.75,39.1,38.75,39.01,288900,19.7071446300642,19.8851446460777,19.7071446300642,19.8393732133885,568061.74664805,0.0,1.0
2004-01-20,38.81,38.92,38.52,38.92,241500,19.7376589185237,19.7936017806994,19.5901731909697,19.7936017806994,474859.507841826,0.0,1.0
2004-01-21,38.51,38.82,38.32,38.7,394500,19.5850874762264,19.7427446332669,19.4884588961048,19.681716056348,775702.177406214,0.0,1.0
2004-01-22,37.4,38.53,37.33,38.53,725600,19.0205731397265,19.5952589057129,18.9849731365238,19.5952589057129,1426741.44467921,0.0,1.0
2004-01-23,36.95,37.97,36.84,37.66,1225300,18.7917159762806,19.3104588800913,18.7357731141049,19.1528017230508,2409297.53606042,0.0,1.0
2004-01-26,37.15,37.34,36.9,36.91,623700,18.8934302711454,18.9900588512671,18.7662874025644,18.7713731173076,1226376.29416542,0.0,1.0
2004-01-27,37.4,37.41,36.92,37.389,480000,19.0205731397265,19.0256588544697,18.7764588320509,19.0149788535089,943820.139809842,0.0,1.0
2004-01-28,38.0,38.2,37.45,37.89,1165600,19.325716024321,19.4274303191859,19.0460017134427,19.2697731621454,2291909.90617157,0.0,1.0
2004-01-29,38.15,38.51,37.871,38.49,562300,19.4020017454697,19.5850874762264,19.2601103041332,19.5749160467399,1105645.96794807,0.0,1.0
2004-01-30,37.53,38.24,37.35,38.12,783000,19.0866874313887,19.4477731781589,18.9951445660103,19.38674460124,1539606.6030648,0.0,1.0
2004-02-02,37.76,38.42,37.54,37.69,402700,19.2036588704832,19.5393160435372,19.0917731461319,19.1680588672805,791825.7714613,0.0,1.0
2004-02-03,38.07,38.368,37.74,37.88,253900,19.3613160275237,19.5128703268724,19.1934874409967,19.2646874474021,499241.528120249,0.0,1.0
2004-02-04,37.65,38.23,37.37,38.23,343400,19.1477160083076,19.4426874634156,19.0053159954968,19.4426874634156,675224.658355623,0.0,1.0
2004-02-05,37.78,38.08,37.43,37.88,335700,19.2138302999697,19.366401742267,19.0358302839562,19.2646874474021,660084.210279509,0.0,1.0
2004-02-06,38.52,38.56,37.56,37.57,317500,19.5901731909697,19.6105160499426,19.1019445756184,19.1070302903616,624297.69664505,0.0,1.0
2004-02-09,38.32,38.67,38.1,38.57,468800,19.4884588961048,19.6664589121183,19.3765731717535,19.6156017646859,921797.669880946,0.0,1.0
2004-02-10,38.71,38.87,38.1,38.15,607000,19.6868017710913,19.7681732069831,19.3765731717535,19.4020017454697,1193539.21846786,0.0,1.0
2004-02-11,38.8,38.86,38.45,38.58,530100,19.7325732037804,19.7630874922399,19.554573187767,19.6206874794291,1042331.3669025,0.0,1.0
2004-02-12,39.01,39.2,38.41,38.58,381100,19.8393732133885,19.9360017935101,19.534230328794,19.6206874794291,749353.865169857,0.0,1.0
2004-02-13,39.18,39.39,38.91,38.91,553700,19.9258303640236,20.0326303736317,19.7885160659561,19.7885160659561,1088735.85710981,0.0,1.0
2004-02-17,39.92,39.92,39.13,39.13,801900,20.3021732550236,20.3021732550236,19.9004017903074,19.9004017903074,1576769.52106982,0.0,1.0
2004-02-18,39.68,39.96,39.58,39.8,805800,20.1801161011858,20.3225161139966,20.1292589537533,20.2411446781047,1584438.05970577,0.0,1.0
2004-02-19,37.69,40.01,37.38,39.91,2276600,19.1680588672805,20.3479446877128,19.01040171024,20.2970875402803,4476460.27143977,0.0,1.0
2004-02-20,37.7,38.25,37.5,37.67,836700,19.1731445820238,19.4528588929021,19.0714302871589,19.1578874377941,1645196.48120603,0.0,1.0
2004-02-23,38.07,38.25,37.67,37.68,805500,19.3613160275237,19.4528588929021,19.1578874377941,19.1629731525373,1583848.1721184,0.0,1.0
2004-02-24,37.81,38.11,37.55,38.07,563900,19.2290874441994,19.3816588864967,19.0968588608751,19.3613160275237,1108792.03508077,0.0,1.0
2004-02-25,37.47,37.94,37.25,37.34,656200,19.0561731429292,19.2952017358616,18.9442874185779,18.9900588512671,1290280.78279837,0.0,1.0
2004-02-26,37.94,37.955,37.44,37.52,526400,19.2952017358616,19.3028303079765,19.0409159986995,19.0816017166454,1035056.08665813,0.0,1.0
2004-02-27,37.99,38.14,37.65,37.88,463600,19.3206303095778,19.3969160307264,19.1477160083076,19.2646874474021,911572.951699673,0.0,1.0
2004-03-01,38.53,38.8,37.93,37.93,475800,19.5952589057129,19.7325732037804,19.2901160211184,19.2901160211184,935561.713586506,0.0,1.0
2004-03-02,38.45,38.6,38.16,38.24,930300,19.554573187767,19.6308589089156,19.4070874602129,19.4477731781589,1829241.40846895,0.0,1.0
2004-03-03,38.4,38.5,38.15,38.47,669700,19.5291446140507,19.5800017614832,19.4020017454697,19.5647446172534,1316825.72423053,0.0,1.0
2004-03-04,38.5,38.76,38.21,38.51,692400,19.5800017614832,19.7122303448075,19.4325160339291,19.5850874762264,1361460.5516757,0.0,1.0
2004-03-05,39.1,39.18,38.3,38.3,811800,19.8851446460777,19.9258303640236,19.4782874666183,19.4782874666183,1596235.8114534,0.0,1.0
2004-03-08,39.46,39.78,38.94,39.16,1018000,20.0682303768344,20.2309732486182,19.8037732101858,19.9156589345372,2001685.21318004,0.0,1.0
2004-03-09,39.33,39.69,39.25,39.25,845400,20.0021160851723,20.185201815929,19.9614303672263,19.9614303672263,1662303.22124008,0.0,1.0
2004-03-10,38.95,39.4,38.94,39.17,518100,19.8088589249291,20.037716088375,19.8037732101858,19.9207446492804,1018735.86340725,0.0,1.0
2004-03-11,39.0,39.4,38.82,38.99,738400,19.8342874986453,20.037716088375,19.7427446332669,19.829201783902,1451909.98174081,0.0,1.0
2004-03-12,39.0,39.22,38.77,39.15,429600,19.8342874986453,19.9461732229966,19.7173160595507,19.9105732197939,844719.025129808,0.0,1.0
2004-03-15,38.85,39.4,38.78,39.12,551700,19.7580017774967,20.037716088375,19.722401774294,19.8953160755642,1084803.27319393,0.0,1.0
2004-03-16,38.5,39.0,38.26,38.96,660600,19.5800017614832,19.8342874986453,19.4579446076454,19.8139446396723,1298932.46741329,0.0,1.0
2004-03-17,38.24,38.73,37.73,38.48,800500,19.4477731781589,19.6969732005777,19.1884017262535,19.5698303319967,1574016.7123287,0.0,1.0
2004-03-18,37.39,38.38,37.09,38.17,856900,19.0154874249833,19.5189731845643,18.862915982686,19.4121731749562,1684915.57875636,0.0,1.0
2004-03-19,37.63,37.93,37.4,37.75,454800,19.1375445788211,19.2901160211184,19.0205731397265,19.19857315574,894269.582469825,0.0,1.0
2004-03-22,37.65,37.87,37.2,37.76,450300,19.1477160083076,19.2596017326589,18.9188588448617,19.2036588704832,885421.268659107,0.0,1.0
2004-03-23,37.92,38.19,37.28,37.61,519700,19.2850303063751,19.4223446044427,18.9595445628076,19.1273731493346,1021881.93053995,0.0,1.0
2004-03-24,37.9,38.23,37.27,38.05,376400,19.2748588768886,19.4426874634156,18.9544588480644,19.3511445980373,740112.292967552,0.0,1.0
2004-03-25,38.53,38.53,37.89,37.89,420700,19.5952589057129,19.5952589057129,19.2697731621454,19.2697731621454,827219.026704168,0.0,1.0
2004-03-26,38.4,38.67,38.12,38.57,335900,19.5291446140507,19.6664589121183,19.38674460124,19.6156017646859,660477.468671097,0.0,1.0
2004-03-29,39.03,39.06,38.33,38.45,382700,19.849544642875,19.8648017871047,19.493544610848,19.554573187767,752499.932302556,0.0,1.0
2004-03-30,39.64,39.64,38.9,39.01,401100,20.1597732422128,20.1597732422128,19.7834303512129,19.8393732133885,788679.704328599,0.0,1.0
2004-03-31,39.64,39.78,39.4,39.65,683600,20.1597732422128,20.2309732486182,20.037716088375,20.164858956956,1344157.18244585,0.0,1.0
2004-04-01,40.0,40.01,39.51,39.51,634500,20.3428589729695,20.3479446877128,20.0936589505506,20.0936589505506,1247612.24731114,0.0,1.0
2004-04-02,40.05,40.45,39.77,40.13,503700,20.3682875466857,20.5717161364154,20.225887533875,20.4089732646317,990421.259212955,0.0,1.0
2004-04-05,40.79,40.81,40.04,40.2,276900,20.7446304376857,20.7548018671722,20.3632018319425,20.4445732678344,544466.243152802,0.0,1.0
2004-04-06,40.6,40.79,40.32,40.75,507300,20.6480018575641,20.7446304376857,20.5056018447533,20.7242875787127,997499.910261525,0.0,1.0
2004-04-07,40.91,41.2,40.6,40.71,780000,20.8056590146046,20.9531447421586,20.6480018575641,20.7039447197397,1533707.72719099,0.0,1.0
2004-04-08,41.05,41.24,40.93,40.93,735600,20.87685902101,20.9734876011316,20.8158304440911,20.8158304440911,1446404.36425858,0.0,1.0
2004-04-12,41.09,41.2,40.86,41.0,972100,20.8972018799829,20.9531447421586,20.7802304408884,20.8514304472938,1911432.41231073,0.0,1.0
2004-04-13,40.42,41.17,40.39,41.13,608000,20.5564589921857,20.9378875979289,20.541201847956,20.9175447389559,1195505.5104258,0.0,1.0
2004-04-14,39.59,40.3,39.08,40.25,557800,20.1902875306723,20.5523765467565,19.9301954205272,20.5268773202717,1093758.6681939,0.11,1.0
2004-04-15,39.65,39.97,39.23,39.68,314500,20.220886602454,20.3840816519568,20.0066930999816,20.2361861383449,616685.373157013,0.0,1.0
2004-04-16,39.72,40.09,39.29,39.37,401700,20.2565855195328,20.4452797955203,20.0372921717634,20.0780909341391,787670.951978288,0.0,1.0
2004-04-19,39.9,40.0,39.68,39.98,175700,20.3483827348781,20.3993811878477,20.2361861383449,20.3891814972538,344520.254574521,0.0,1.0
2004-04-20,38.82,39.97,38.75,39.97,467300,19.7975994428062,20.3840816519568,19.7619005257275,20.3840816519568,916302.304853011,0.0,1.0
2004-04-21,38.26,38.7,37.17,38.7,971800,19.5120081061763,19.7364012992426,18.9561249688075,19.7364012992426,1905547.9988362,0.0,1.0
2004-04-22,39.07,39.2,38.13,38.22,307700,19.9250955752302,19.9913935640907,19.4457101173158,19.4916087249885,603351.635359024,0.0,1.0
2004-04-23,38.47,38.97,38.18,38.95,424600,19.6191048574125,19.8740971222606,19.4712093438006,19.8638974316667,832574.274856814,0.0,1.0
2004-04-26,38.29,38.6,38.17,38.51,463100,19.5273076420672,19.685402846273,19.4661094985037,19.6395042386004,908066.760918959,0.0,1.0
2004-04-27,38.23,38.5,37.98,38.15,478900,19.4967085702854,19.6344043933034,19.3692124378614,19.4559098079097,939048.092861348,0.0,1.0
2004-04-28,37.5,38.42,37.5,38.21,420800,19.1244198636072,19.5936056309277,19.1244198636072,19.4865088796915,825123.06844029,0.0,1.0
2004-04-29,37.97,38.01,37.45,37.51,853000,19.3641125925644,19.3845119737523,19.0989206371224,19.1295197089042,1672599.75613015,0.0,1.0
2004-04-30,37.55,38.0,37.5,37.97,561700,19.149919090092,19.3794121284553,19.1244198636072,19.3641125925644,1101405.95898981,0.0,1.0
2004-05-03,37.94,38.11,37.33,37.45,563600,19.3488130566735,19.4355104267219,19.0377224935589,19.0989206371224,1105131.56219807,0.0,1.0
2004-05-04,37.36,37.91,37.2,37.88,506100,19.0530220294497,19.3335135207826,18.9714245046984,19.3182139848918,992383.044053306,0.0,1.0
2004-05-05,37.19,37.62,37.05,37.45,618100,18.9663246594014,19.1856180071708,18.8949268252439,19.0989206371224,1211997.54896137,0.0,1.0
2004-05-06,36.42,37.19,36.32,37.1,612900,18.5736365715353,18.9663246594014,18.5226381185657,18.9204260517287,1201801.16123349,0.0,1.0
2004-05-07,35.29,36.41,35.23,36.28,977700,17.9973540529786,18.5685367262384,17.9667549811969,18.5022387373779,1917116.97721975,0.0,1.0
2004-05-10,35.1,35.3,34.88,35.09,665100,17.9004569923363,18.0024538982756,17.7882603958032,17.8953571470394,1304157.207271,0.0,1.0
2004-05-11,35.63,35.92,35.11,35.17,331400,18.1707487930753,18.3186443066872,17.9055568376333,17.9361559094151,649823.633272605,0.0,1.0
2004-05-12,35.46,35.56,34.68,35.52,369400,18.084051423027,18.1350498759966,17.6862634898639,18.1146504948087,724335.697437839,0.0,1.0
2004-05-13,34.76,35.53,34.63,35.53,514200,17.7270622522396,18.1197503401057,17.6607642633791,18.1197503401057,1008265.87878326,0.0,1.0
2004-05-14,34.94,35.34,34.64,34.94,471200,17.818859467585,18.0228532794634,17.6658641086761,17.818859467585,923949.595648915,0.0,1.0
2004-05-17,34.28,34.756,34.1,34.66,635500,17.4822696779855,17.7250223141209,17.3904724626402,17.67606379927,1246116.23097387,0.0,1.0
2004-05-18,34.35,34.5,34.13,34.5,645700,17.5179685950642,17.5944662745186,17.405771998531,17.5944662745186,1266116.83767085,0.0,1.0
2004-05-19,34.19,34.8,33.87,34.41,798200,17.4363710703128,17.7474616334275,17.27317602081,17.548567666846,1565145.51622871,0.0,1.0
2004-05-20,31.13,32.4,30.96,31.54,3163700,15.8758184094425,16.5234987621566,15.7891210393941,16.0849120666179,6203521.51051459,0.0,1.0
2004-05-21,31.3,31.87,31.19,31.4,1399200,15.9625157794908,16.2532069614176,15.9064174812242,16.0135142324604,2743612.63631572,0.0,1.0
2004-05-24,31.44,31.77,30.96,31.51,691800,16.0339136136483,16.202208508448,15.7891210393941,16.069612530727,1356511.73656604,0.0,1.0
2004-05-25,31.38,31.51,30.66,31.04,657600,16.0033145418665,16.069612530727,15.6361256804853,15.8299198017698,1289450.87881734,0.0,1.0
2004-05-26,31.89,32.05,31.3,31.36,926200,16.2634066520116,16.345004176763,15.9625157794908,15.9931148512726,1816133.52183792,0.0,1.0
2004-05-27,31.81,32.45,31.69,31.69,646900,16.2226078896359,16.5489979886414,16.1614097460723,16.1614097460723,1268469.85022344,0.0,1.0
2004-05-28,32.25,32.69,31.8,31.87,769000,16.4470010827022,16.6713942757685,16.2175080443389,16.2532069614176,1507888.8774491,0.0,1.0
2004-06-01,32.73,33.03,32.18,32.18,892400,16.6917936569564,16.8447890158652,16.4113021656235,16.4113021656235,1749857.00160673,0.0,1.0
2004-06-02,32.45,32.94,32.43,32.88,457900,16.5489979886414,16.7988904081926,16.5387982980475,16.7682913364108,897870.373191087,0.0,1.0
2004-06-03,31.93,32.64,31.93,32.35,598800,16.2838060331994,16.6458950492837,16.2838060331994,16.4979995356718,1174153.2637406,0.0,1.0
2004-06-04,32.06,32.41,32.0,32.1,491900,16.3501040220599,16.5285986074536,16.3195049502782,16.3705034032478,964539.062181034,0.0,1.0
2004-06-07,32.5,32.57,32.05,32.1,434900,16.5744972151263,16.610196132205,16.345004176763,16.3705034032478,852770.965933177,0.0,1.0
2004-06-08,32.73,32.88,32.28,32.36,977000,16.6917936569564,16.7682913364108,16.4623006185931,16.5030993809688,1915744.38656407,0.0,1.0
2004-06-09,32.84,33.09,32.64,32.65,1091900,16.747891955223,16.875388087647,16.6458950492837,16.6509948945807,2141045.33847421,0.0,1.0
2004-06-10,32.51,33.12,32.51,32.94,990000,16.5795970604232,16.8906876235379,16.5795970604232,16.7988904081926,1941235.35588376,0.0,1.0
2004-06-14,32.17,32.63,32.16,32.55,846200,16.4062023203265,16.6407952039868,16.4011024750295,16.5999964416111,1659266.01833216,0.0,1.0
2004-06-15,32.12,32.54,32.0,32.28,520400,16.3807030938417,16.5948965963141,16.3195049502782,16.4623006185931,1020423.11030496,0.0,1.0
2004-06-16,32.64,32.64,31.95,32.13,949300,16.6458950492837,16.6458950492837,16.2940057237933,16.3858029391387,1861429.01347521,0.0,1.0
2004-06-17,31.98,32.34,30.55,31.19,1997500,16.3093052596842,16.4928996903749,15.5800273822187,15.9064174812242,3916785.47815941,0.0,1.0
2004-06-18,31.97,32.64,31.97,32.19,789500,16.3042054143873,16.6458950492837,16.3042054143873,16.4164020109204,1548086.17522245,0.0,1.0
2004-06-21,31.6,32.14,31.57,31.95,661900,16.1155111383997,16.3909027844356,16.1002116025088,16.2940057237933,1297882.50713077,0.0,1.0
2004-06-22,31.78,31.81,31.55,31.56,581700,16.207308353745,16.2226078896359,16.0900119119149,16.0951117572118,1140622.83486625,0.0,1.0
2004-06-23,31.94,32.02,31.61,31.61,496900,16.2889058784964,16.3297046408721,16.1206109836966,16.1206109836966,974343.281150141,0.0,1.0
2004-06-24,32.0,32.34,31.6,32.01,746900,16.3195049502782,16.4928996903749,16.1155111383997,16.3246047955751,1464554.22960563,0.0,1.0
2004-06-25,31.23,32.05,30.59,31.92,1807400,15.9268168624121,16.345004176763,15.6004267634065,16.2787061879025,3544029.07295384,0.0,1.0
2004-06-28,31.05,32.02,30.92,31.6,715400,15.8350196470668,16.3297046408721,15.7687216582063,16.1155111383997,1402787.65010024,0.0,1.0
2004-06-29,30.78,31.05,30.68,30.98,744100,15.6973238240488,15.8350196470668,15.6463253710792,15.799320729988,1459063.86698294,0.0,1.0
2004-06-30,30.85,30.93,30.58,30.8,1142000,15.7330227411275,15.7738215035032,15.5953269181096,15.7075235146427,2239283.61254471,0.0,1.0
2004-07-01,31.23,31.32,30.66,30.66,741400,15.9268168624121,15.9727154700847,15.6361256804853,15.6361256804853,1453769.58873961,0.0,1.0
2004-07-02,31.29,32.0,31.07,31.13,680700,15.9574159341939,16.3195049502782,15.8452193376607,15.8758184094425,1334746.37045462,0.0,1.0
2004-07-06,31.03,31.41,31.03,31.23,544600,15.8248199564728,16.0186140777574,15.8248199564728,15.9268168624121,1067875.53011545,0.0,1.0
2004-07-07,31.71,31.81,30.99,31.14,643200,16.1716094366663,16.2226078896359,15.804420575285,15.8809182547394,1261214.72818629,0.0,1.0
2004-07-08,31.52,31.75,31.39,31.66,505600,16.074712376024,16.1920088178541,16.0084143871635,16.1461102101814,991402.622156392,0.0,1.0
2004-07-09,31.79,31.92,31.6,31.66,453000,16.212408199042,16.2787061879025,16.1155111383997,16.1461102101814,888262.238601354,0.0,1.0
2004-07-12,31.81,31.81,31.48,31.66,427300,16.2226078896359,16.2226078896359,16.0543129948361,16.1461102101814,837868.553100131,0.0,1.0
2004-07-13,31.5,31.81,31.49,31.6,411900,16.0645126854301,16.2226078896359,16.0594128401331,16.1155111383997,807671.558675272,0.0,1.0
2004-07-14,32.02,32.51,31.4,31.45,989000,16.3297046408721,16.5795970604232,16.0135142324604,16.0390134589452,1939274.51208994,0.0,1.0
2004-07-15,32.62,32.85,31.63,32.56,1051000,16.6356953586898,16.7529918005199,16.1308106742906,16.605096286908,2060846.8273069,0.0,1.0
2004-07-16,32.38,32.86,31.81,32.82,768800,16.5132990715627,16.7580916458169,16.2226078896359,16.737692264629,1507496.70869034,0.0,1.0
2004-07-19,32.59,32.79,32.27,32.45,400000,16.6203958227989,16.7223927287381,16.4572007732961,16.5489979886414,784337.517528792,0.0,1.0
2004-07-20,33.03,33.08,32.48,32.48,372800,16.8447890158652,16.87028824235,16.5642975245323,16.5642975245323,731002.566336836,0.0,1.0
2004-07-21,32.5,33.2,32.5,33.0,548300,16.5744972151263,16.9314863859136,16.5744972151263,16.8294894799743,1075130.65215259,0.0,1.0
2004-07-22,32.6,32.66,32.27,32.55,706100,16.6254956680959,16.6560947398776,16.4572007732961,16.5999964416111,1384551.8028177,0.0,1.0
2004-07-23,32.24,32.66,32.17,32.57,649800,16.4419012374052,16.6560947398776,16.4062023203265,16.610196132205,1274156.29722553,0.0,1.0
2004-07-26,32.46,32.69,32.2,32.2,541700,16.5540978339384,16.6713942757685,16.4215018562174,16.4215018562174,1062189.08311337,0.0,1.0
2004-07-27,33.09,33.43,32.3,32.349,557400,16.875388087647,17.0487828277437,16.472500309187,16.4974895511421,1092974.33067637,0.0,1.0
2004-07-28,33.0,33.35,32.55,32.92,508000,16.8294894799743,17.007984065368,16.5999964416111,16.7886907175987,996108.647261569,0.0,1.0
2004-07-29,33.17,33.48,32.84,33.15,369500,16.9161868500227,17.0742820542285,16.747891955223,16.9059871594288,724531.781817222,0.0,1.0
2004-07-30,33.22,33.34,32.83,33.18,316800,16.9416860765075,17.0028842200711,16.742792109926,16.9212866953197,621195.313882804,0.0,1.0
2004-08-02,33.14,33.7,33.01,33.15,383500,16.9008873141318,17.1864786507617,16.8345893252713,16.9059871594288,751983.59493073,0.0,1.0
2004-08-03,32.42,33.4,32.34,33.4,438300,16.5336984527506,17.0334832918528,16.4928996903749,17.0334832918528,859437.834832172,0.0,1.0
2004-08-04,32.35,32.53,32.04,32.28,356000,16.4979995356718,16.5897967510171,16.339904331466,16.4623006185931,698060.390600626,0.0,1.0
2004-08-05,31.85,32.95,31.71,32.9,398000,16.2991055690903,16.8620260126068,16.2274611490064,16.8364387197197,777729.792979524,0.11,1.0
2004-08-06,31.27,31.78,30.89,31.65,886900,16.0022929715998,16.2632833590483,15.8078295456578,16.1967563975419,1733086.81757171,0.0,1.0
2004-08-09,31.55,31.98,31.07,31.35,299300,16.1455818117676,16.3656325305968,15.8999438000514,16.0432326402192,584860.620700432,0.0,1.0
2004-08-10,32.36,32.62,31.55,31.57,490000,16.5600959565388,16.6931498795518,16.1455818117676,16.1558167289225,957506.529045145,0.0,1.0
2004-08-11,31.1,32.17,31.0,32.02,737900,15.9152961757836,16.4628642435678,15.8641215900094,16.3861023649065,1441926.6689437,0.0,1.0
2004-08-12,30.26,30.95,30.0,30.71,1238400,15.4854296552801,15.8385342971223,15.3523757322672,15.7157152912642,2419951.19503981,0.0,1.0
2004-08-13,30.21,30.6,30.01,30.39,522800,15.459842362393,15.6594232469125,15.3574931908446,15.5519566167866,1021600.84364245,0.0,1.0
2004-08-16,30.43,30.75,30.2,30.31,362900,15.5724264510963,15.7361851255738,15.4547249038156,15.5110169481673,709141.059980577,0.0,1.0
2004-08-17,31.12,31.397,30.43,30.43,603800,15.9255310929385,16.0672846955331,15.5724264510963,15.5724264510963,1179882.53517848,0.0,1.0
2004-08-18,31.37,31.54,30.74,30.97,510500,16.053467557374,16.1404643531902,15.7310676669964,15.8487692142771,997565.475668461,0.0,1.0
2004-08-19,31.22,31.5,30.96,31.22,428300,15.9767056787127,16.1199945188805,15.8436517556997,15.9767056787127,836938.870183743,0.0,1.0
2004-08-20,31.85,31.9,30.99,31.29,301400,16.2991055690903,16.3246928619774,15.859004131432,16.0125278887547,588964.220110624,0.0,1.0
2004-08-23,31.66,31.99,31.53,31.87,297000,16.2018738561193,16.3707499891742,16.1353468946128,16.3093404862452,580366.202298789,0.0,1.0
2004-08-24,31.77,32.11,31.62,31.82,401400,16.2581659004709,16.4321594921033,16.1814040218096,16.283753193358,784373.715834124,0.0,1.0
2004-08-25,32.08,32.09,30.79,31.68,538300,16.416807116371,16.4219245749484,15.7566549598835,16.2121087732741,1051889.31547959,0.0,1.0
2004-08-26,32.01,32.37,31.78,31.9,339700,16.3809849063291,16.5652134151163,16.2632833590483,16.3246928619774,663806.056972722,0.0,1.0
2004-08-27,32.24,32.33,31.85,32.24,205200,16.4986864536098,16.5447435808066,16.2991055690903,16.4986864536098,400980.285224618,0.0,1.0
2004-08-30,31.78,32.32,31.6,32.05,338300,16.2632833590483,16.5396261222292,16.1711691046547,16.4014547406388,661070.324032597,0.0,1.0
2004-08-31,31.88,32.08,31.71,31.89,491200,16.3144579448226,16.416807116371,16.2274611490064,16.3195754034,959851.442993822,0.0,1.0
2004-09-01,32.33,32.76,31.84,31.84,459000,16.5447435808066,16.7647942996357,16.2939881105129,16.2939881105129,896929.585370856,0.0,1.0
2004-09-02,32.77,32.78,31.85,32.38,348900,16.7699117582132,16.7750292167906,16.2991055690903,16.5703308736937,681783.730579284,0.0,1.0
2004-09-03,32.77,33.0,32.51,32.78,191400,16.7699117582132,16.8876133054939,16.6368578352002,16.7750292167906,374013.774814775,0.0,1.0
2004-09-07,33.1,33.19,32.76,33.0,369100,16.9387878912681,16.9848450184649,16.7647942996357,16.8876133054939,721256.448715433,0.0,1.0
2004-09-08,32.47,33.2,32.36,33.12,472100,16.6163880008905,16.9899624770423,16.5600959565388,16.9490228084229,922528.229310635,0.0,1.0
2004-09-09,35.08,35.34,33.46,33.46,2355000,17.9520446895977,18.0850986126107,17.1230164000553,17.1230164000553,4601893.6242884,0.0,1.0
2004-09-10,35.46,35.56,34.9,35.07,633600,18.1465081155398,18.197682701314,17.8599304352041,17.9469272310203,1238114.56490408,0.0,1.0
2004-09-13,35.51,35.72,35.12,35.46,599600,18.1720954084269,18.2795620385528,17.9725145239074,18.1465081155398,1171675.3363581,0.0,1.0
2004-09-14,35.2,35.76,35.04,35.58,458600,18.0134541925268,18.3000318728625,17.931574855288,18.2079176184689,896147.947387964,0.0,1.0
2004-09-15,34.93,35.37,34.81,35.25,824200,17.8752828109364,18.100450988343,17.8138733080073,18.0390414854139,1610565.06375307,0.0,1.0
2004-09-16,35.75,36.0,35.58,35.71,772700,18.294914414285,18.4228508787206,18.2079176184689,18.2744445799753,1509929.17345547,0.0,1.0
2004-09-17,35.89,36.54,35.65,35.87,879600,18.3665588343689,18.6991936419014,18.2437398285108,18.3563239172141,1718821.9243839,0.0,1.0
2004-09-20,35.59,36.0,35.59,35.91,286500,18.2130350770463,18.4228508787206,18.2130350770463,18.3767937515238,559848.205247822,0.0,1.0
2004-09-21,35.86,36.02,35.56,35.7,329200,18.3512064586367,18.4330857958754,18.197682701314,18.2693271213979,643288.059921756,0.0,1.0
2004-09-22,35.6,35.86,35.17,35.72,676000,18.2181525356237,18.3512064586367,17.9981018167945,18.2795620385528,1320968.19109085,0.0,1.0
2004-09-23,35.56,36.22,35.45,35.53,290400,18.197682701314,18.5354349674239,18.1413906569624,18.1823303255817,567469.17558104,0.0,1.0
2004-09-24,35.95,36.36,35.55,35.6,273500,18.3972635858335,18.6070793875078,18.1925652427366,18.2181525356237,534444.970803768,0.0,1.0
2004-09-27,35.59,35.92,35.39,35.8,363900,18.2130350770463,18.3819112101012,18.1106859054978,18.3205017071721,711095.15493781,0.0,1.0
2004-09-28,35.76,36.06,35.21,35.37,668200,18.3000318728625,18.4535556301851,18.0185716511042,18.100450988343,1305726.25042441,0.0,1.0
2004-09-29,36.39,36.8,35.61,35.85,884900,18.6224317632401,18.8322475649144,18.2232699942011,18.3460890000593,1729178.62765723,0.0,1.0
2004-09-30,36.08,36.37,35.59,36.35,878700,18.46379054734,18.6121968460852,18.2130350770463,18.6019619289304,1717063.23892238,0.0,1.0
2004-10-01,36.7,36.712,35.95,36.0,542000,18.7810729791402,18.7872139294331,18.3972635858335,18.4228508787206,1059119.46682136,0.0,1.0
2004-10-04,36.68,37.09,36.4,36.8,535000,18.7708380619853,18.9806538636596,18.6275492218175,18.8322475649144,1045440.80212072,0.0,1.0
2004-10-05,36.38,36.96,36.37,36.55,819000,18.6173143046626,18.9141269021531,18.6121968460852,18.7043111004788,1600403.76997546,0.0,1.0
2004-10-06,36.44,36.48,36.05,36.22,619800,18.7094285590562,18.7299658022605,18.509190437815,18.596473721433,1207172.73265236,0.12,1.0
2004-10-07,35.93,36.49,35.89,36.33,442300,18.4475787082023,18.7351001130615,18.427041464998,18.6529511402446,861459.341161887,0.0,1.0
2004-10-08,35.99,36.59,35.9,36.1,542200,18.4783845730086,18.7864432210721,18.4321757757991,18.5348619918203,1056032.68093596,0.0,1.0
2004-10-11,35.52,36.0,35.35,36.0,459700,18.2370719653589,18.4835188838097,18.1497886817409,18.4835188838097,895348.991933347,0.0,1.0
2004-10-12,35.89,35.99,35.33,35.35,357400,18.427041464998,18.4783845730086,18.1395200601388,18.1497886817409,696101.21757011,0.0,1.0
2004-10-13,36.09,36.65,35.9,35.99,401600,18.5297276810192,18.8172490858785,18.4321757757991,18.4783845730086,782188.721253932,0.0,1.0
2004-10-14,35.99,36.2,35.89,36.01,739200,18.4783845730086,18.5862050998309,18.427041464998,18.4886531946107,1439725.85346341,0.0,1.0
2004-10-15,36.25,36.43,35.87,35.88,360000,18.6118766538361,18.7042942482552,18.4167728433959,18.421907154197,701165.18837504,0.0,1.0
2004-10-18,36.6,36.67,35.9,36.11,506400,18.7915775318732,18.8275177074806,18.4321757757991,18.5399963026213,986305.69831422,0.0,1.0
2004-10-19,35.92,36.72,35.65,36.71,521700,18.4424443974012,18.8531892614859,18.3038180057726,18.8480549506848,1016105.21882016,0.0,1.0
2004-10-20,35.38,36.04,35.19,36.04,422000,18.1651916141441,18.5040561270139,18.067639708924,18.5040561270139,821921.41526185,0.0,1.0
2004-10-21,35.24,35.55,34.88,35.16,405900,18.0933112629293,18.2524748977621,17.9084760740912,18.0522367765208,790563.749892854,0.0,1.0
2004-10-22,34.85,35.22,34.8,35.07,326700,17.893073141688,18.0830426413271,17.8674015876827,18.0060279793113,636307.408450347,0.0,1.0
2004-10-25,35.01,35.24,34.61,34.76,344200,17.9752221145049,18.0933112629293,17.7698496824626,17.8468643444785,670391.82732969,0.0,1.0
2004-10-26,35.11,35.24,34.83,35.09,457700,18.0265652225155,18.0933112629293,17.8828045200859,18.0162966009134,891453.629775709,0.0,1.0
2004-10-27,36.14,36.31,34.71,34.95,696500,18.5553992350245,18.6426825186425,17.8211927904732,17.9444162496986,1356559.87139782,0.0,1.0
2004-10-28,36.07,36.15,35.69,35.98,981900,18.5194590594171,18.5605335458256,18.3243552489769,18.4732502622076,1912428.05129292,0.0,1.0
2004-10-29,36.26,36.35,35.54,35.86,726900,18.6170109646372,18.6632197618467,18.247340586961,18.4116385325949,1415769.37619393,0.0,1.0
2004-11-01,36.78,36.84,36.08,36.08,723700,18.8839951262922,18.9148009910986,18.5245933702182,18.5245933702182,1409536.79674171,0.0,1.0
2004-11-02,36.47,36.85,36.3,36.55,537000,18.7248314914594,18.9199353018996,18.6375482078414,18.7659059778679,1045904.7393261,0.0,1.0
2004-11-03,36.96,37.11,36.51,36.75,430100,18.9764127207113,19.0534273827272,18.7453687346637,18.8685921938891,837697.632000288,0.0,1.0
2004-11-04,37.59,37.59,36.83,36.83,512200,19.299874301178,19.299874301178,18.9096666802975,18.9096666802975,997602.248571372,0.0,1.0
2004-11-05,37.59,37.87,37.43,37.59,460100,19.299874301178,19.4436350036076,19.217725328361,19.299874301178,896128.064364873,0.0,1.0
2004-11-08,37.33,37.72,37.22,37.45,499800,19.1663822203504,19.3666203415917,19.1099048015388,19.2279939499631,973451.003194013,0.0,1.0
2004-11-09,37.52,37.52,37.16,37.2,424100,19.2639341255705,19.2639341255705,19.0790989367324,19.0996361799367,826011.545527374,0.0,1.0
2004-11-10,38.06,38.46,37.31,37.36,646800,19.5411869088277,19.74655934087,19.1561135987483,19.1817851527536,1259760.12178048,0.0,1.0
2004-11-11,38.73,38.88,37.75,38.1,405600,19.8851857324986,19.9622003945145,19.3820232739949,19.5617241520319,789979.44556921,0.0,1.0
2004-11-12,38.78,38.78,38.23,38.73,510400,19.9108572865039,19.9108572865039,19.6284701924457,19.8851857324986,994096.422629498,0.0,1.0
2004-11-15,38.8,38.9,38.55,38.79,263300,19.921125908106,19.9724690161166,19.7927681380795,19.9159915973049,512824.428053188,0.0,1.0
2004-11-16,38.3,38.76,38.3,38.7,468400,19.6644103680531,19.9005886649018,19.6644103680531,19.8697828000954,912293.817319077,0.0,1.0
2004-11-17,38.52,38.67,38.19,38.29,452000,19.7773652056764,19.8543798676922,19.6079329492414,19.659276057252,880351.847626436,0.0,1.0
2004-11-18,38.9,39.41,37.74,38.24,842700,19.9724690161166,20.2343188669705,19.3768889631938,19.6336045032467,1641310.84512123,0.0,1.0
2004-11-19,38.08,38.41,37.89,38.26,690700,19.5514555304298,19.7208877868647,19.4539036252097,19.6438731248488,1345263.32114066,0.0,1.0
2004-11-22,38.98,39.0,37.63,37.63,498700,20.013543502525,20.0238121241272,19.3204115443822,19.3204115443822,971308.554007312,0.0,1.0
2004-11-23,39.37,39.45,38.7,39.0,385700,20.2137816237663,20.2548561101748,19.8697828000954,20.0238121241272,751220.592100701,0.0,1.0
2004-11-24,39.92,40.0,39.26,39.5,460000,20.4961687178245,20.537243204233,20.1573042049547,20.2805276641801,895933.296256994,0.0,1.0
2004-11-26,39.78,40.04,39.74,40.03,141100,20.4242883666097,20.5577804474372,20.4037511234055,20.5526461366362,274817.800221439,0.0,1.0
2004-11-29,40.296,40.65,39.66,40.05,663800,20.6892188039443,20.8709734063018,20.362676636997,20.5629147582383,1292870.70012042,0.0,1.0
2004-11-30,40.77,41.14,40.45,41.0,1045000,20.9325851359145,21.1225546355536,20.7682871902806,21.0506742843388,2035326.72736643,0.0,1.0
2004-12-01,41.53,41.71,40.8,40.82,917200,21.3227927567949,21.4152103512139,20.9479880683176,20.9582566899198,1786413.08549329,0.0,1.0
2004-12-02,41.65,42.05,40.99,41.12,698700,21.3844044864076,21.5897769184499,21.0455399735378,21.1122860139515,1360844.76977122,0.0,1.0
2004-12-03,41.77,42.02,41.37,41.49,647700,21.4460162160203,21.5743739860468,21.240643783978,21.3022555135907,1261513.03475142,0.0,1.0
2004-12-06,41.08,41.61,40.87,41.43,613200,21.0917487707473,21.3638672432034,20.9839282439251,21.2714496487843,1194318.03753215,0.0,1.0
2004-12-07,39.92,41.15,39.77,41.15,837200,20.4961687178245,21.1276889463547,20.4191540558086,21.1276889463547,1630598.59918773,0.0,1.0
2004-12-08,40.44,40.7,39.7,39.7,587200,20.7631528794795,20.8966449603071,20.3832138802012,20.3832138802012,1143678.32948284,0.0,1.0
2004-12-09,40.3,40.57,39.57,40.18,651600,20.6912725282647,20.8298989198933,20.3164678397875,20.629660798652,1269108.99095882,0.0,1.0
2004-12-10,40.06,40.27,39.66,40.27,481700,20.5680490690393,20.6758695958616,20.362676636997,20.6758695958616,938197.975667379,0.0,1.0
2004-12-13,40.48,40.5,39.88,40.1,336800,20.7836901226838,20.7939587442859,20.4756314746203,20.5885863122436,655978.987346424,0.0,1.0
2004-12-14,41.89,43.139,41.2,42.96,3259500,21.507627945633,22.1489033646852,21.15336050036,22.0569992013462,6348466.47641233,0.0,1.0
2004-12-15,41.73,42.35,41.64,42.35,873900,21.4254789728161,21.7438062424817,21.3792701756065,21.7438062424817,1702078.4947804,0.0,1.0
2004-12-16,41.48,42.0,41.4,42.0,729900,21.2971212027896,21.5641053644446,21.2560467163811,21.5641053644446,1421612.41943039,0.0,1.0
2004-12-17,41.32,41.7,41.23,41.65,563100,21.2149722299727,21.4100760404129,21.1687634327631,21.3844044864076,1096739.21548329,0.0,1.0
2004-12-20,41.43,41.86,41.34,41.7,564400,21.2714496487843,21.4922250132298,21.2252408515748,21.4100760404129,1099271.20088576,0.0,1.0
2004-12-21,42.48,42.8,41.6,41.8,610300,21.8105522828954,21.9748502285293,21.3587329324023,21.4614191484235,1188669.76240357,0.0,1.0
2004-12-22,42.9,42.98,42.22,42.27,534100,22.0261933365399,22.0672678229483,21.6770602020679,21.7027317560732,1040256.46419752,0.0,1.0
2004-12-23,42.6,42.99,42.31,42.99,388900,21.8721640125081,22.0724021337494,21.7232689992774,22.0724021337494,757453.171552925,0.0,1.0
2004-12-27,41.87,42.92,41.6,42.73,428000,21.4973593240309,22.036461958142,21.3587329324023,21.9389100529219,833607.501734767,0.0,1.0
2004-12-28,42.85,42.85,41.91,42.08,506200,22.0005217825346,22.0005217825346,21.5178965672351,21.6051798508531,985916.162098456,0.0,1.0
2004-12-29,42.24,43.06,41.68,43.06,833000,21.68732882367,22.1083423093568,21.3998074188108,22.1083423093568,1622418.33865669,0.0,1.0
2004-12-30,42.03,42.79,41.95,42.79,390900,21.5795082968478,21.9697159177282,21.5384338104393,21.9697159177282,761348.533710563,0.0,1.0
2004-12-31,41.85,42.41,41.78,42.09,379800,21.4870907024288,21.774612107288,21.4511505268214,21.6103141616542,739729.273735664,0.0,1.0
2005-01-03,40.8,41.97,40.67,41.7,745800,20.9479880683176,21.5487024320415,20.8812420279039,21.4100760404129,1452580.54858362,0.0,1.0
2005-01-04,40.5,40.97,40.44,40.84,579700,20.7939587442859,21.0352713519356,20.7631528794795,20.9685253115219,1129070.72139169,0.0,1.0
2005-01-05,40.32,40.68,40.09,40.35,569300,20.7015411498668,20.8863763387049,20.5834520014425,20.71694408227,1108814.83817197,0.0,1.0
2005-01-06,40.86,41.15,40.11,40.15,696500,20.978793933124,21.1276889463547,20.5937206230446,20.6142578662489,1356559.87139782,0.0,1.0
2005-01-07,40.5,41.15,40.36,41.15,473900,20.7939587442859,21.1276889463547,20.7220783930711,21.1276889463547,923006.063252585,0.0,1.0
2005-01-10,40.27,40.65,39.86,40.4,486100,20.6758695958616,20.8709734063018,20.4653628530182,20.7426156362753,946767.772414182,0.0,1.0
2005-01-11,39.83,40.35,39.6,40.31,529600,20.449959920615,20.71694408227,20.3318707721907,20.6964068390658,1031491.89934283,0.0,1.0
2005-01-12,39.91,40.0,39.17,40.0,511100,20.5526461366362,20.5989938728501,20.1715647499884,20.5989938728501,992475.658092486,0.12,1.0
2005-01-13,40.02,40.41,39.38,40.1,668700,20.6092933697865,20.8101335600468,20.2797094678209,20.6504913575322,1298510.0226305,0.0,1.0
2005-01-14,40.29,40.38,39.77,40.0,642700,20.7483365784282,20.7946843146422,20.4805496580812,20.5989938728501,1248022.11985139,0.0,1.0
2005-01-18,40.73,41.06,39.83,40.32,525500,20.9749255110296,21.1448672104806,20.5114481488905,20.7637858238329,1020438.18886246,0.0,1.0
2005-01-19,40.05,40.8,40.0,40.62,532700,20.6247426151911,21.0109737503071,20.5989938728501,20.9182782778792,1034419.45424744,0.0,1.0
2005-01-20,40.01,40.209,39.55,39.97,672200,20.6041436213183,20.7066236158357,20.3672551917805,20.5835446274454,1305306.47108153,0.0,1.0
2005-01-21,39.91,40.27,39.85,39.99,495900,20.5526461366362,20.7380370814918,20.5217476458269,20.5938441243819,962959.653390851,0.0,1.0
2005-01-24,39.39,40.1,39.2,39.84,519300,20.2848592162891,20.6504913575322,20.1870139953931,20.5165978973587,1008398.76589205,0.0,1.0
2005-01-25,39.47,39.9,39.13,39.35,610600,20.3260572040348,20.5474963881679,20.1509657561156,20.2642602224163,1185688.97834332,0.0,1.0
2005-01-26,39.92,40.28,39.38,39.61,594600,20.5577958851044,20.74318682996,20.2797094678209,20.3981536825898,1154619.49971002,0.0,1.0
2005-01-27,40.32,40.46,39.66,39.73,559500,20.7637858238329,20.8358823023878,20.4239024249308,20.4599506642083,1086460.83095822,0.0,1.0
2005-01-28,40.15,40.44,39.68,40.3,370200,20.6762400998733,20.8255828054514,20.4342019218673,20.7534863268964,718870.061877985,0.0,1.0
2005-01-31,41.11,41.42,40.65,40.7,634600,21.1706159528217,21.3302581553363,20.9337275232839,20.959476265625,1232293.19629327,0.0,1.0
2005-02-01,41.2,41.29,40.36,40.79,724000,21.2169636890356,21.2633114252495,20.7843848177057,21.0058240018389,1405893.90815684,0.0,1.0
2005-02-02,40.98,41.31,40.82,41.3,491900,21.1036692227349,21.2736109221859,21.0212732472435,21.2684611737177,955192.283732527,0.0,1.0
2005-02-03,40.63,41.18,40.31,41.18,470500,20.9234280263475,21.2066641920992,20.7586360753647,21.2066641920992,913636.856060487,0.0,1.0
2005-02-04,41.33,41.34,40.52,40.84,349100,21.2839104191223,21.2890601675906,20.8667807931971,21.0315727441799,677897.186930323,0.0,1.0
2005-02-07,41.5,41.64,41.17,41.2,290000,21.371456143082,21.4435526216369,21.2015144436309,21.2169636890356,563134.300228567,0.0,1.0
2005-02-08,41.89,41.99,41.42,41.42,245700,21.5722963333422,21.6237938180244,21.3302581553363,21.3302581553363,477110.681262619,0.0,1.0
2005-02-09,41.2,41.94,41.2,41.78,472800,21.2169636890356,21.5980450756833,21.2169636890356,21.5156491001919,918103.093614024,0.0,1.0
2005-02-10,41.4,41.46,41.04,41.32,334200,21.3199586583998,21.3508571492091,21.1345677135442,21.2787606706541,648963.734953062,0.0,1.0
2005-02-11,42.0,42.1,41.22,41.5,285200,21.6289435664926,21.6804410511747,21.227263185972,21.371456143082,553813.456638578,0.0,1.0
2005-02-14,42.02,42.16,41.71,41.97,263100,21.639243063429,21.711339541984,21.4796008609144,21.6134943210879,510898.739276333,0.0,1.0
2005-02-15,42.25,42.39,41.84,41.85,361100,21.7576872781979,21.8297837567529,21.5465475910012,21.5516973394694,701199.295905297,0.0,1.0
2005-02-16,42.17,42.46,41.9,42.2,407100,21.7164892904522,21.8658319960304,21.5774460818105,21.7319385358568,790524.046976035,0.0,1.0
2005-02-17,42.37,42.75,42.34,42.34,822000,21.8194842598164,22.0151747016085,21.8040350144118,21.8040350144118,1596194.46478581,0.0,1.0
2005-02-18,42.12,42.63,42.12,42.63,563300,21.6907405481111,21.95337771999,21.6907405481111,21.95337771999,1093839.83213363,0.0,1.0
2005-02-22,41.58,42.44,41.57,41.95,375800,21.4126541308277,21.8555324990939,21.4075043823594,21.6031948241515,729744.37939964,0.0,1.0
2005-02-23,41.75,42.01,41.51,41.55,331800,21.5001998547873,21.6340933149608,21.3766058915502,21.397204885423,644303.313158065,0.0,1.0
2005-02-24,42.5,42.5,41.74,41.74,444000,21.8864309899032,21.8864309899032,21.4950501063191,21.4950501063191,862178.032074085,0.0,1.0
2005-02-25,42.74,42.74,42.38,42.57,338400,22.0100249531403,22.0100249531403,21.8246340082847,21.9224792291807,657119.473094302,0.0,1.0
2005-02-28,42.81,42.95,42.44,42.51,455000,22.0460731924178,22.1181696709728,21.8555324990939,21.8915807383714,883538.298634478,0.0,1.0
2005-03-01,43.2,43.27,42.8,42.8,545300,22.2469133826781,22.2829616219556,22.0409234439496,22.0409234439496,1058886.66867117,0.0,1.0
2005-03-02,42.91,43.46,42.66,43.0,379400,22.0975706770999,22.3808068428516,21.9688269653946,22.1439184133138,736735.012092135,0.0,1.0
2005-03-03,42.91,43.33,42.48,43.17,389000,22.0975706770999,22.3138601127648,21.8761314929668,22.2314641372734,755376.699272115,0.0,1.0
2005-03-04,43.39,43.48,42.66,42.8,493100,22.3447586035741,22.391106339788,21.9688269653946,22.0409234439496,957522.494630026,0.0,1.0
2005-03-07,43.83,44.18,43.1,43.34,487000,22.5713475361755,22.7515887325629,22.195415897996,22.3190098612331,945677.255901078,0.0,1.0
2005-03-08,43.52,44.0,43.17,44.0,735600,22.4117053336609,22.6588932601351,22.2314641372734,22.6588932601351,1428419.28016598,0.0,1.0
2005-03-09,43.44,43.75,42.67,43.36,788300,22.3705073459152,22.5301495484298,21.9739767138628,22.3293093581695,1530754.37541441,0.0,1.0
2005-03-10,42.75,43.17,42.5,42.53,936800,22.0151747016085,22.2314641372734,21.8864309899032,21.9018802353078,1819117.97397974,0.0,1.0
2005-03-11,42.485,43.01,42.24,42.73,653600,21.8787063672009,22.149068161782,21.7525375297297,22.0048752046721,1269188.20217032,0.0,1.0
2005-03-14,42.9,43.19,42.33,42.41,671600,22.0924209286317,22.2417636342099,21.7988852659436,21.8400832536893,1304141.36563278,0.0,1.0
2005-03-15,43.49,43.54,42.87,43.04,605500,22.3962560882562,22.4220048305973,22.0769716832271,22.1645174071867,1175785.58202896,0.0,1.0
2005-03-16,43.42,43.689,43.22,43.3,1026200,22.3602078489788,22.4987360827737,22.2572128796145,22.2984108673602,1992718.6858433,0.0,1.0
2005-03-17,44.01,44.08,43.0,43.2,1277100,22.6640430086033,22.7000912478808,22.1439184133138,22.2469133826781,2479926.94766174,0.0,1.0
2005-03-18,44.1,44.6,43.62,43.93,1300400,22.7103907448172,22.9678781682278,22.463202818343,22.6228450208576,2525171.87592149,0.0,1.0
2005-03-21,43.32,44.12,43.2,44.12,679100,22.3087103642966,22.7206902417536,22.2469133826781,22.7206902417536,1318705.18374214,0.0,1.0
2005-03-22,43.39,43.89,43.16,43.2,545600,22.3447586035741,22.6022460269847,22.2263143888052,22.2469133826781,1059469.22139554,0.0,1.0
2005-03-23,43.08,43.48,42.78,43.48,414800,22.1851164010595,22.391106339788,22.0306239470132,22.391106339788,805476.233568312,0.0,1.0
2005-03-24,43.3,43.78,43.15,43.31,457400,22.2984108673602,22.5455987938344,22.221164640337,22.3035606158284,888198.720429474,0.0,1.0
2005-03-28,43.72,43.84,43.29,43.6,513200,22.5147003030251,22.5764972846437,22.293261118892,22.4529033214066,996553.52716311,0.0,1.0
2005-03-29,41.78,42.68,41.6,41.98,1953500,21.5156491001919,21.979126462331,21.4229536277641,21.6186440695562,3793389.15688451,0.0,1.0
2005-03-30,42.13,42.28,41.34,41.91,590600,21.6958902965793,21.7731365236025,21.2890601675906,21.5825958302787,1146852.1300517,0.0,1.0
2005-03-31,41.3,42.1,41.0,42.09,811500,21.2684611737177,21.6804410511747,21.1139687196713,21.6752913027065,1575805.1194327,0.0,1.0
2005-04-01,41.18,41.61,40.61,41.5,670300,21.2066641920992,21.4281033762323,20.913128529411,21.371456143082,1301616.97049382,0.0,1.0
2005-04-04,41.18,41.34,40.46,41.07,467700,21.2066641920992,21.2890601675906,20.8358823023878,21.1500169589488,908199.697299658,0.0,1.0
2005-04-05,41.46,41.77,40.95,40.95,448700,21.3508571492091,21.5104993517237,21.0882199773303,21.0882199773303,871304.691422616,0.0,1.0
2005-04-06,41.45,41.56,41.09,41.45,591200,21.3457074007409,21.4023546338912,21.1603164558852,21.3457074007409,1148017.23550045,0.0,1.0
2005-04-07,41.37,41.64,41.0,41.52,474700,21.3045094129952,21.4435526216369,21.1139687196713,21.3817556400184,921792.594201729,0.0,1.0
2005-04-08,40.76,41.57,40.7,41.55,386500,20.9903747564342,21.4075043823594,20.959476265625,21.397204885423,750522.093235662,0.0,1.0
2005-04-11,40.46,40.9,40.25,40.75,563000,20.8358823023878,21.0624712349892,20.7277375845554,20.985225007966,1093257.27940926,0.0,1.0
2005-04-12,40.96,41.19,40.25,40.54,558000,21.0933697257985,21.2118139405674,20.7277375845554,20.8770802901335,1083548.06733635,0.0,1.0
2005-04-13,40.59,41.37,40.5,40.71,386400,20.9646260140932,21.3674939197594,20.9181412557471,21.026605691888,748116.183396577,0.12,1.0
2005-04-14,40.41,40.7,40.2,40.53,765400,20.8716564974009,21.0214407187384,20.76319206126,20.9336361751958,1481905.08998898,0.0,1.0
2005-04-15,40.01,40.64,39.77,40.19,810300,20.6650575714183,20.990450879841,20.5410982158287,20.7580270881105,1568836.81005757,0.0,1.0
2005-04-18,40.35,40.57,39.9,39.9,461600,20.8406666585035,20.954296067794,20.608242866773,20.608242866773,893712.29362283,0.0,1.0
2005-04-19,40.28,40.91,40.19,40.25,411400,20.8045118464566,21.1299051548793,20.7580270881105,20.7890169270079,796519.145572857,0.0,1.0
2005-04-20,39.57,40.3,39.49,40.3,462600,20.4377987528373,20.8148417927557,20.3964789676408,20.8148417927557,895648.412109879,0.0,1.0
2005-04-21,39.7,40.12,39.51,39.63,472200,20.5049434037817,20.7218722760635,20.4068089139399,20.4687885917347,914235.14958557,0.0,1.0
2005-04-22,39.07,39.5,38.89,39.5,607800,20.1795500953589,20.4016439407903,20.0865805786667,20.4016439407903,1176772.81642971,0.0,1.0
2005-04-25,39.5,39.51,39.07,39.28,586000,20.4016439407903,20.4068089139399,20.1795500953589,20.2880145314999,1134565.433412,0.0,1.0
2005-04-26,38.73,39.45,38.72,39.25,405600,20.0039410082737,20.3758190750425,19.9987760351241,20.2725196120512,785289.65834796,0.0,1.0
2005-04-27,39.5,39.69,38.59,38.66,792700,20.4016439407903,20.4997784306321,19.9316313841797,19.9677861962267,1534761.12468548,0.0,1.0
2005-04-28,38.62,39.71,38.62,39.3,827400,19.9471263036284,20.5101083769312,19.9471263036284,20.298344477799,1601944.43618615,0.0,1.0
2005-04-29,38.53,38.95,38.38,38.8,886000,19.9006415452823,20.1175704175641,19.8231669480388,20.0400958203206,1715400.97952735,0.0,1.0
2005-05-02,38.3,38.67,38.22,38.67,1122800,19.7818471628423,19.9729511693763,19.7405273776457,19.9729511693763,2173873.83726107,0.0,1.0
2005-05-03,39.82,40.43,38.25,38.45,1313800,20.5669230815765,20.8819864437001,19.7560222970944,19.8593217600858,2543672.46828785,0.0,1.0
2005-05-04,39.63,40.0,38.87,39.72,823200,20.4687885917347,20.6598925982687,20.0762506323676,20.5152733500808,1593812.73854054,0.0,1.0
2005-05-05,39.61,40.05,39.36,39.51,756500,20.4584586454356,20.6857174640165,20.3293343166964,20.4068089139399,1464673.63545422,0.0,1.0
2005-05-06,39.56,39.9,39.46,39.8,463900,20.4326337796877,20.608242866773,20.3809840481921,20.5565931352774,898165.366143047,0.0,1.0
2005-05-09,39.43,39.67,39.14,39.47,517200,20.3654891287434,20.489448484333,20.2157049074059,20.3861490213416,1001360.48150287,0.0,1.0
2005-05-10,39.03,39.26,38.82,39.15,791100,20.1588902027607,20.2776845852007,20.0504257666198,20.2208698805555,1531663.33510619,0.0,1.0
2005-05-11,39.25,39.54,38.58,38.97,523100,20.2725196120512,20.4223038333886,19.9264664110302,20.1279003638633,1012783.58057647,0.0,1.0
2005-05-12,39.59,39.87,38.93,39.43,671600,20.4481286991364,20.5927479473243,20.107240471265,20.3654891287434,1300297.17590358,0.0,1.0
2005-05-13,39.54,39.81,39.25,39.65,503500,20.4223038333886,20.5617581084269,20.2725196120512,20.4791185380338,974835.658230273,0.0,1.0
2005-05-16,39.98,40.25,39.44,39.8,464400,20.6495626519696,20.7890169270079,20.3706541018929,20.5565931352774,899133.425386569,0.0,1.0
2005-05-17,40.28,40.29,39.78,39.8,526400,20.8045118464566,20.8096768196061,20.5462631889782,20.5565931352774,1019172.77158374,0.0,1.0
2005-05-18,41.53,42.1,40.24,40.39,1000300,21.4501334901525,21.7445369596778,20.7838519538583,20.8613265511018,1936699.3225973,0.0,1.0
2005-05-19,39.16,40.9,38.8,39.74,2183300,20.2260348537051,21.1247401817297,20.0400958203206,20.52560329638,4227127.49277885,0.0,1.0
2005-05-20,39.03,39.05,38.62,38.84,585200,20.1588902027607,20.1692201490598,19.9471263036284,20.0607557129189,1133016.53862235,0.0,1.0
2005-05-23,39.12,39.27,38.73,38.85,764000,20.2053749611068,20.2828495583503,20.0039410082737,20.0659206860685,1479194.52410711,0.0,1.0
2005-05-24,40.46,41.09,38.95,39.0,1210100,20.8974813631488,21.2228746715715,20.1175704175641,20.143395283312,2342896.98118064,0.0,1.0
2005-05-25,40.17,40.44,39.95,40.07,671300,20.7476971418113,20.8871514168497,20.6340677325209,20.6960474103157,1299716.34035746,0.0,1.0
2005-05-26,40.58,41.14,40.17,40.17,1021300,20.9594610409436,21.2486995373194,20.7476971418113,20.7476971418113,1977357.81082538,0.0,1.0
2005-05-27,40.56,40.75,40.55,40.66,589200,20.9491310946445,21.0472655844862,20.9439661214949,21.0007808261401,1140761.01257056,0.0,1.0
2005-05-31,40.72,41.07,40.55,40.55,483700,21.0317706650375,21.2125447252724,20.9439661214949,20.9439661214949,936500.512186661,0.0,1.0
2005-06-01,41.25,41.87,40.7,40.85,1299500,21.3055142419646,21.6257425772378,21.0214407187384,21.0989153159819,2515985.97392302,0.0,1.0
2005-06-02,41.03,41.35,40.68,41.02,541000,21.1918848326741,21.3571639734603,21.0111107724393,21.1867198595246,1047440.10149469,0.0,1.0
2005-06-03,40.26,41.28,40.25,40.9,753400,20.7941819001574,21.3210091614133,20.7890169270079,21.1247401817297,1458671.66814437,0.0,1.0
2005-06-06,40.63,40.63,40.1,40.32,520900,20.9852859066914,20.9852859066914,20.7115423297644,20.8251717390548,1008524.11990496,0.0,1.0
2005-06-07,40.17,40.94,40.12,40.63,350600,20.7476971418113,21.145400074328,20.7218722760635,20.9852859066914,678803.141560147,0.0,1.0
2005-06-08,40.24,40.48,40.12,40.15,364500,20.7838519538583,20.9078113094479,20.7218722760635,20.7373671955122,705715.188530158,0.0,1.0
2005-06-09,40.28,40.33,39.94,40.12,717800,20.8045118464566,20.8303367122044,20.6289027593713,20.7218722760635,1389745.85000534,0.0,1.0
2005-06-10,40.94,40.99,40.15,40.23,724600,21.145400074328,21.1712249400758,20.7373671955122,20.7786869807087,1402911.45571729,0.0,1.0
2005-06-13,40.49,40.96,40.2,40.96,364000,20.9129762825975,21.1557300206271,20.76319206126,21.1557300206271,704747.129286632,0.0,1.0
2005-06-14,40.44,40.72,40.19,40.39,343800,20.8871514168497,21.0317706650375,20.7580270881105,20.8613265511018,665637.535848196,0.0,1.0
2005-06-15,40.81,40.87,40.15,40.62,719900,21.0782554233836,21.109245262281,20.7373671955122,20.9801209335419,1393811.69882815,0.0,1.0
2005-06-16,41.29,41.3,40.36,40.88,515500,21.3261741345629,21.3313391077124,20.8458316316531,21.1144102354306,998069.080074885,0.0,1.0
2005-06-17,40.73,41.26,40.58,41.22,882700,21.0369356381871,21.3106792151142,20.9594610409436,21.2900193225159,1709011.78852008,0.0,1.0
2005-06-20,41.69,41.97,41.4,41.89,755800,21.5327730605455,21.6773923087334,21.3829888392081,21.6360725235369,1463318.35251329,0.0,1.0
2005-06-21,41.38,41.81,41.22,41.62,376100,21.372658892909,21.5947527383404,21.2900193225159,21.4966182484986,728174.16297995,0.0,1.0
2005-06-22,42.02,42.07,41.281,41.45,654900,21.7032171744813,21.7290420402291,21.3215256587283,21.4088137049559,1267963.99716982,0.0,1.0
2005-06-23,41.19,42.12,41.16,41.95,638300,21.2745244030672,21.7548669059769,21.2590294836185,21.6670623624343,1235824.43028477,0.0,1.0
2005-06-24,40.6,41.04,40.22,41.03,1986800,20.9697909872427,21.1970498058237,20.7735220075592,21.1918848326741,3846680.2100733,0.0,1.0
2005-06-27,41.3,41.32,40.51,40.52,775800,21.3313391077124,21.3416690540116,20.9233062288966,20.9284712020462,1502040.72225431,0.0,1.0
2005-06-28,39.61,40.76,39.14,39.74,2196300,20.4584586454356,21.0524305576358,20.2157049074059,20.52560329638,4252297.03311052,0.0,1.0
2005-06-29,39.01,39.96,38.88,39.36,1378700,20.1485602564615,20.6392327056704,20.0814156055172,20.3293343166964,2669326.55809748,0.0,1.0
2005-06-30,38.86,39.72,38.86,39.03,1007800,20.071085659218,20.5152733500808,20.071085659218,20.1588902027607,1951220.21125019,0.0,1.0
2005-07-01,39.13,39.13,38.67,38.95,491400,20.2105399342564,20.2105399342564,19.9729511693763,20.1175704175641,951408.624536951,0.0,1.0
2005-07-05,39.35,39.72,39.13,39.19,335600,20.3241693435468,20.5152733500808,20.2105399342564,20.2415297731538,649761.364254379,0.0,1.0
2005-07-06,38.59,39.4,38.56,39.35,624100,19.9316313841797,20.3499942092947,19.916136464731,20.3241693435468,1208331.54776865,0.0,1.0
2005-07-07,38.49,38.59,37.75,38.37,593000,19.8799816526841,19.9316313841797,19.4977736396161,19.8180019748892,1148118.26282135,0.0,1.0
2005-07-08,39.3,39.52,38.47,38.52,569900,20.298344477799,20.4119738870895,19.8696517063849,19.8954765721328,1103393.92577047,0.0,1.0
2005-07-11,39.92,40.11,39.01,39.17,517700,20.6185728130722,20.7167073029139,20.1485602564615,20.2311998268546,1002328.5407464,0.0,1.0
2005-07-12,39.62,40.0,39.52,39.69,442200,20.4636236185851,20.6598925982687,20.4119738870895,20.4997784306321,856151.594974037,0.0,1.0
2005-07-13,39.29,39.8,39.15,39.55,335400,20.3551591824442,20.6193773342143,20.2826287094093,20.4898586323662,647396.853145986,0.12,1.0
2005-07-14,39.33,39.68,39.13,39.55,318000,20.3758821747399,20.5572083573272,20.2722672132615,20.4898586323662,613810.969887965,0.0,1.0
2005-07-15,39.93,40.06,39.131,39.19,405800,20.6867270591753,20.7540767841363,20.2727852880689,20.303351701705,783284.564718667,0.0,1.0
2005-07-18,39.3,39.93,39.29,39.87,349700,20.3603399305182,20.6867270591753,20.3551591824442,20.6556425707318,674999.044559185,0.0,1.0
2005-07-19,39.15,39.52,38.97,39.38,428800,20.2826287094093,20.4743163881445,20.1893752440787,20.4017859151095,827679.697760878,0.0,1.0
2005-07-20,39.61,39.62,39.0,39.02,190900,20.5209431208098,20.5261238688837,20.2049174883005,20.2152789844483,368479.604250353,0.0,1.0
2005-07-21,39.41,39.88,39.37,39.63,210800,20.4173281593313,20.6608233188057,20.3966051670356,20.5313046169576,406891.045447745,0.0,1.0
2005-07-22,39.5,39.86,39.25,39.25,274400,20.4639548919966,20.6504618226579,20.3344361901485,20.3344361901485,529653.239425338,0.0,1.0
2005-07-25,39.69,39.98,39.26,39.29,224100,20.5623891054012,20.7126307995449,20.3396169382225,20.3551591824442,432563.013685197,0.0,1.0
2005-07-26,39.82,39.95,39.6,39.79,236500,20.6297388303622,20.6970885553232,20.5157623727359,20.6141965861404,456497.781064476,0.0,1.0
2005-07-27,39.0,39.74,38.97,39.55,398800,20.2049174883005,20.5882928457708,20.1893752440787,20.4898586323662,769773.002488427,0.0,1.0
2005-07-28,39.43,39.43,38.8,39.1,350600,20.4276896554792,20.4276896554792,20.101302526822,20.2567249690397,676736.245417358,0.0,1.0
2005-07-29,39.17,39.63,38.92,39.22,484700,20.2929902055572,20.5313046169576,20.1634715037091,20.3188939459268,935579.173285207,0.0,1.0
2005-08-01,39.24,39.51,39.04,39.2,384100,20.3292554420746,20.4691356400705,20.2256404805962,20.3085324497789,741398.721804929,0.0,1.0
2005-08-02,39.75,40.3,38.98,39.0,774800,20.5934735938447,20.8784147379105,20.1945559921526,20.2049174883005,1495536.9165698,0.0,1.0
2005-08-03,39.77,39.93,39.21,39.66,392700,20.6038350899925,20.6867270591753,20.3137131978528,20.5468468611794,757998.641116365,0.0,1.0
2005-08-04,39.49,39.8,39.27,39.67,342700,20.4587741439227,20.6193773342143,20.3447976862964,20.5520276092533,661487.482328948,0.0,1.0
2005-08-05,38.4,39.41,38.34,39.41,433300,19.8940726038651,20.4173281593313,19.8629881154215,20.4173281593313,836365.702051744,0.0,1.0
2005-08-08,38.4,38.6399,38.22,38.5,197100,19.8940726038651,20.0183587501585,19.8008191385345,19.9458800846043,380446.987939992,0.0,1.0
2005-08-09,39.49,39.53,38.5,38.5,421000,20.4587741439227,20.4794971362184,19.9458800846043,19.9458800846043,812623.956990041,0.0,1.0
2005-08-10,39.63,40.02,39.44,39.45,429800,20.5313046169576,20.7333537918406,20.4328704035531,20.438051151627,829609.920936627,0.0,1.0
2005-08-11,39.83,39.93,39.55,39.55,320200,20.6349195784361,20.6867270591753,20.4898586323662,20.4898586323662,618057.46087461,0.0,1.0
2005-08-12,39.68,39.83,39.39,39.62,293500,20.5572083573272,20.6349195784361,20.4069666631835,20.5261238688837,566520.502082132,0.0,1.0
2005-08-15,39.98,40.21,39.5,39.56,358400,20.7126307995449,20.8317880052452,20.4639548919966,20.4950393804402,691791.986188198,0.0,1.0
2005-08-16,39.5,39.99,39.5,39.8,451200,20.4639548919966,20.7178115476189,20.4639548919966,20.6193773342143,870916.696897641,0.0,1.0
2005-08-17,40.09,40.75,39.48,39.48,451600,20.7696190283581,21.111548401237,20.4535933958488,20.4535933958488,871688.786167939,0.0,1.0
2005-08-18,41.01,41.2,39.67,40.07,623400,21.246247851159,21.3446820645636,20.5520276092533,20.7592575322102,1203301.1277615,0.0,1.0
2005-08-19,40.9,40.96,40.73,40.83,361600,21.1892596223459,21.2203441107894,21.1011869050892,21.1529943858284,697968.70035059,0.0,1.0
2005-08-22,41.02,41.23,40.64,40.79,457500,21.2514285992329,21.3602243087853,21.0545601724239,21.1322713935327,883077.102904857,0.0,1.0
2005-08-23,41.27,41.45,40.8,40.82,332300,21.380947301081,21.4742007664116,21.1374521416066,21.1478136377545,641413.161301166,0.0,1.0
2005-08-24,39.19,39.99,39.05,39.84,1568100,20.303351701705,20.7178115476189,20.2308212286701,20.64010032651,3026782.96189093,0.0,1.0
2005-08-25,39.06,39.28,38.35,39.28,853500,20.236001976744,20.3499784343703,19.8681688634955,20.3499784343703,1647445.48050119,0.0,1.0
2005-08-26,38.99,39.08,38.71,38.96,668200,20.1997367402265,20.2463634728918,20.0546757941567,20.1841944960048,1289775.12603503,0.0,1.0
2005-08-29,38.57,39.0,38.32,38.73,910500,19.9821453211218,20.2049174883005,19.8526266192737,20.0650372903045,1757468.20151884,0.0,1.0
2005-08-30,37.44,38.49,37.44,38.48,1726300,19.3967207887684,19.9406993365304,19.3967207887684,19.9355185884565,3332144.26829433,0.0,1.0
2005-08-31,36.16,37.4,36.13,37.4,2027500,18.7335850353063,19.3759977964727,18.7180427910845,19.3759977964727,3913527.4888297,0.0,1.0
2005-09-01,35.64,36.13,35.24,35.98,1534600,18.4641861354623,18.7180427910845,18.2569562125053,18.6403315699757,2962120.48550336,0.0,1.0
2005-09-02,35.79,35.98,35.11,35.56,964600,18.5418973565711,18.6403315699757,18.1896064875443,18.4227401508709,1861893.27532683,0.0,1.0
2005-09-06,36.45,36.73,35.8,35.8,647800,18.88382672945,19.0288876755199,18.547078104645,18.547078104645,1250398.57324976,0.0,1.0
2005-09-07,36.79,37.43,36.09,36.45,1676100,19.0599721639634,19.3915400406945,18.6973197987888,18.88382672945,3235247.06487176,0.0,1.0
2005-09-08,35.84,36.73,35.36,35.7,1272300,18.5678010969407,19.0288876755199,18.3191251893924,18.4952706239058,2455822.94650459,0.0,1.0
2005-09-09,36.52,37.5,35.39,35.58,1005600,18.9200919659675,19.427805277212,18.3346674336142,18.4331016470187,1941032.42553251,0.0,1.0
2005-09-12,36.75,36.81,35.9,36.25,701600,19.0392491716677,19.0703336601113,18.5988855853843,18.7802117679716,1354244.58010502,0.0,1.0
2005-09-13,36.42,36.78,36.18,36.39,688700,18.8682844852283,19.0547914158895,18.7439465314541,18.8527422410065,1329344.70113786,0.0,1.0
2005-09-14,36.0,36.49,35.53,36.46,890800,18.6506930661235,18.9045497217457,18.4071979066491,18.889007477524,1719442.8049566,0.0,1.0
2005-09-15,35.82,36.1,35.48,36.0,509200,18.5574396007929,18.7025005468627,18.3812941662795,18.6506930661235,982869.641091042,0.0,1.0
2005-09-16,36.79,36.87,35.76,35.78,797100,19.0599721639634,19.1014181485548,18.5263551123493,18.5367166084972,1538580.89338899,0.0,1.0
2005-09-19,36.19,36.8,35.9,36.74,705000,18.749127279528,19.0651529120374,18.5988855853843,19.0340684235938,1360807.33890257,0.0,1.0
2005-09-20,35.18,36.34,35.17,36.08,634800,18.2258717240618,18.8268385006369,18.2206909759879,18.6921390507149,1225305.67196503,0.0,1.0
2005-09-21,34.75,35.5,34.62,35.13,757900,18.0030995568831,18.3916556624273,17.9357498319221,18.1999679836922,1462916.14489965,0.0,1.0
2005-09-22,34.6,34.85,34.15,34.63,578300,17.9253883357743,18.0549070376223,17.6922546724477,17.940930579996,1116248.06253525,0.0,1.0
2005-09-23,35.02,35.65,34.59,34.71,693300,18.142979754879,18.4693668835362,17.9202075877003,17.9823765645874,1338223.72774631,0.0,1.0
2005-09-26,35.2,35.77,34.75,35.18,397600,18.2362332202096,18.5315358604233,18.0030995568831,18.2258717240618,767456.734677532,0.0,1.0
2005-09-27,34.81,35.02,34.5,35.02,399200,18.0341840453266,18.142979754879,17.873580855035,18.142979754879,770545.09175873,0.0,1.0
2005-09-28,33.84,34.86,33.75,34.76,969700,17.5316514821561,18.0600877856963,17.4850247494908,18.008280304957,1871737.41352314,0.0,1.0
2005-09-29,33.7,34.05,33.16,33.78,1140600,17.4591210091212,17.6404471917085,17.1793606131293,17.5005669937126,2201612.55425852,0.0,1.0
2005-09-30,33.66,33.84,33.42,33.69,703800,17.4383980168255,17.5316514821561,17.3140600630513,17.4539402610472,1358491.07109166,0.0,1.0
2005-10-03,33.95,34.47,33.6,33.6,463000,17.5886397109692,17.8580386108133,17.4073135283819,17.4073135283819,893693.330371473,0.0,1.0
2005-10-04,33.86,34.42,33.82,33.85,414700,17.5420129783039,17.8321348704436,17.5212899860082,17.53683223023,800463.550982828,0.0,1.0
2005-10-05,33.64,34.76,33.62,33.79,631900,17.4280365206776,18.008280304957,17.4176750245298,17.5057477417865,1219708.02475536,0.0,1.0
2005-10-06,33.89,34.53,33.6,33.69,566800,17.5575552225257,17.8891230992568,17.4073135283819,17.4539402610472,1094050.49601415,0.0,1.0
2005-10-07,33.65,34.2,33.42,34.18,508500,17.4332172687515,17.7181584128173,17.3140600630513,17.7077969166695,981518.484868022,0.0,1.0
2005-10-10,33.58,33.82,33.44,33.45,308400,17.3969520322341,17.5212899860082,17.3244215591992,17.3296023072731,595280.82740078,0.0,1.0
2005-10-11,33.42,34.25,33.38,33.67,476200,17.3140600630513,17.7440621531869,17.2933370707556,17.4435787648994,919172.276291349,0.0,1.0
2005-10-12,33.25,33.73,33.12,33.16,471600,17.2933370707556,17.5429852450101,17.2257240235617,17.2465280380829,906748.069261733,0.13,1.0
2005-10-13,33.5,33.63,33.11,33.11,370000,17.4233621615132,17.4909752087071,17.2205230199314,17.2205230199314,711401.156969552,0.0,1.0
2005-10-14,33.99,34.44,33.39,33.62,419700,17.678211339398,17.9122565027616,17.3661511215799,17.4857742050768,806959.63670303,0.0,1.0
2005-10-17,33.68,34.13,33.55,33.8,301400,17.5169802268586,17.7510253902222,17.4493671796647,17.5793922704223,579503.537055739,0.0,1.0
2005-10-18,33.39,33.95,33.25,33.7,541500,17.3661511215799,17.6574073248768,17.2933370707556,17.5273822341192,1041145.20675409,0.0,1.0
2005-10-19,34.84,35.1,33.12,33.15,910700,18.1202966479737,18.2555227423616,17.2257240235617,17.2413270344526,1751008.19905992,0.0,1.0
2005-10-20,34.8,35.29,34.42,34.79,611500,18.0994926334525,18.3543418113373,17.901854495501,18.0942916298222,1175734.61482941,0.0,1.0
2005-10-21,35.05,35.4,34.65,34.92,262400,18.2295177242101,18.4115528512706,18.021477578998,18.1619046770161,504518.009699487,0.0,1.0
2005-10-24,35.46,35.93,35.05,35.05,604800,18.4427588730525,18.6872060436767,18.2295177242101,18.2295177242101,1162852.48577077,0.0,1.0
2005-10-25,35.55,36.03,35.19,35.31,525000,18.4895679057252,18.7392160799797,18.3023317750343,18.3647438185979,1009420.5605649,0.0,1.0
2005-10-26,34.92,35.51,34.72,35.51,445600,18.1619046770161,18.468763891204,18.0578846044101,18.468763891204,856757.7176909,0.0,1.0
2005-10-27,34.0,35.09,33.98,34.75,569200,17.6834123430283,18.2503217387313,17.6730103357677,18.073487615301,1094404.15823532,0.0,1.0
2005-10-28,34.55,34.61,33.77,34.14,607300,17.9694675426949,18.0006735644768,17.5637892595314,17.7562263938525,1167659.25034489,0.0,1.0
2005-10-31,34.69,34.9,34.44,34.55,583600,18.0422815935192,18.1515026697555,17.9122565027616,17.9694675426949,1122091.12218224,0.0,1.0
2005-11-01,34.92,35.19,33.95,34.04,779300,18.1619046770161,18.3023317750343,17.6574073248768,17.7042163575495,1498364.65304425,0.0,1.0
2005-11-02,34.97,35.2,34.51,34.92,750300,18.1879096951676,18.3075327786646,17.9486635281737,18.1619046770161,1442606.18398448,0.0,1.0
2005-11-03,35.41,35.99,35.03,35.08,455100,18.4167538549009,18.7184120654585,18.2191157169495,18.245120735101,875023.423072552,0.0,1.0
2005-11-04,35.81,35.89,35.18,35.4,353400,18.6247940001131,18.6664020291555,18.297130771404,18.4115528512706,679484.240197403,0.0,1.0
2005-11-07,36.25,36.5925,35.7,35.72,472200,18.8536381598464,19.0317725341842,18.5675829601797,18.5779849674403,907901.692759518,0.0,1.0
2005-11-08,35.75,36.17,35.67,35.95,409200,18.5935879783312,18.8120301308039,18.5519799492888,18.6976080509373,786771.225491733,0.0,1.0
2005-11-09,35.72,36.19,35.5,35.78,312000,18.5779849674403,18.8224321380645,18.4635628875737,18.6091909892221,599884.218850002,0.0,1.0
2005-11-10,35.85,35.95,35.25,35.65,351800,18.6455980146343,18.6976080509373,18.3335377968161,18.5415779420282,676407.910869968,0.0,1.0
2005-11-11,36.31,36.47,35.6,35.74,240200,18.8848441816282,18.968060239713,18.5155729238767,18.5883869747009,461833.940281314,0.0,1.0
2005-11-14,35.92,36.29,35.66,36.27,387500,18.6820050400464,18.8744421743676,18.5467789456585,18.864040167107,745048.508988382,0.0,1.0
2005-11-15,35.9,36.29,35.44,35.95,366300,18.6716030327858,18.8744421743676,18.4323568657919,18.6976080509373,704287.145399856,0.0,1.0
2005-11-16,35.76,36.18,35.5,36.0,265500,18.5987889819615,18.8172311344342,18.4635628875737,18.7236130690888,510478.397771396,0.0,1.0
2005-11-17,36.3,36.41,35.66,35.77,350800,18.8796431779979,18.9368542179312,18.5467789456585,18.6039899855918,674485.20504032,0.0,1.0
2005-11-18,36.58,36.75,36.19,36.39,407000,19.0252712796463,19.1136883413615,18.8224321380645,18.9264522106706,782541.272666509,0.0,1.0
2005-11-21,36.82,37.1,35.57,35.57,842000,19.1500953667736,19.2957234684221,18.4999699129858,18.4999699129858,1618918.30856314,0.0,1.0
2005-11-22,36.65,37.03,36.58,36.67,525800,19.0616783050585,19.25931644301,19.0252712796463,19.0720803123191,1010958.72522862,0.0,1.0
2005-11-23,36.76,36.9,36.6,36.6,185400,19.1188893449918,19.191703395816,19.0356732869069,19.0356732869069,356469.660816635,0.0,1.0
2005-11-25,36.75,36.83,36.4,36.66,57800,19.1136883413615,19.1552963704039,18.9316532143009,19.0668793086888,111132.396953622,0.0,1.0
2005-11-28,36.6,37.16,36.5,36.75,486500,19.0356732869069,19.3269294902039,18.9836632506039,19.1136883413615,935396.386123481,0.0,1.0
2005-11-29,36.73,37.05,36.63,36.63,716100,19.1032863341009,19.2697184502706,19.0512762977979,19.0512762977979,1376849.64461053,0.0,1.0
2005-11-30,37.01,37.17,36.67,36.67,697300,19.2489144357493,19.3321304938342,19.0720803123191,19.0720803123191,1340702.77501316,0.0,1.0
2005-12-01,37.1,37.26,36.89,36.92,593300,19.2957234684221,19.3789395265069,19.1865023921857,19.2021054030766,1140741.36872982,0.0,1.0
2005-12-02,37.04,37.35,36.9,37.03,591400,19.2645174466403,19.4257485591796,19.191703395816,19.25931644301,1137088.22765349,0.0,1.0
2005-12-05,36.93,37.08,36.67,37.0,390400,19.2073064067069,19.2853214611615,19.0720803123191,19.243713432119,750624.355894361,0.0,1.0
2005-12-06,36.64,37.3,36.6,36.94,430200,19.0564773014282,19.3997435410281,19.0356732869069,19.2125074103372,827148.047914326,0.0,1.0
2005-12-07,36.38,36.74,36.2,36.56,350200,18.9212512070403,19.1084873377312,18.8276331416948,19.0148692723857,673331.581542533,0.0,1.0
2005-12-08,36.02,36.59,35.67,36.29,760000,18.7340150763494,19.0304722832766,18.5519799492888,18.8744421743676,1461256.43053205,0.0,1.0
2005-12-09,36.16,36.25,35.7,36.01,511400,18.8068291271736,18.8536381598464,18.5675829601797,18.7288140727191,983271.761281702,0.0,1.0
2005-12-12,35.73,36.23,35.5,36.1,433600,18.5831859710706,18.8432361525858,18.4635628875737,18.7756231053918,833685.247735131,0.0,1.0
2005-12-13,35.52,35.82,35.25,35.25,701200,18.4739648948343,18.6299950037434,18.3335377968161,18.3335377968161,1348201.32774878,0.0,1.0
2005-12-14,35.31,35.74,35.08,35.34,719400,18.3647438185979,18.5883869747009,18.245120735101,18.3803468294888,1383194.57384837,0.0,1.0
2005-12-15,35.28,35.72,35.18,35.18,456600,18.349140807707,18.5779849674403,18.297130771404,18.297130771404,877907.481817022,0.0,1.0
2005-12-16,35.42,35.62,35.21,35.21,555800,18.4219548585313,18.5259749311373,18.3127337822949,18.3127337822949,1068639.90011804,0.0,1.0
2005-12-19,34.82,35.48,34.78,35.35,481700,18.1098946407131,18.4531608803131,18.0890906261919,18.3855478331191,926167.398141172,0.0,1.0
2005-12-20,34.73,35.0,34.54,34.91,437200,18.0630856080404,18.2035127060586,17.9642665390646,18.1567036733858,840606.98872186,0.0,1.0
2005-12-21,34.87,35.3,34.66,34.71,430000,18.1358996588646,18.3595428149676,18.0266785826283,18.0526836007798,826763.5067484,0.0,1.0
2005-12-22,34.99,35.13,34.57,34.78,292800,18.1983117024283,18.2711257532525,17.9798695499555,18.0890906261919,562968.266920769,0.0,1.0
2005-12-23,35.08,35.23,34.83,35.05,173300,18.245120735101,18.3231357895555,18.1150956443434,18.2295177242101,333204.920277901,0.0,1.0
2005-12-27,34.52,35.25,34.52,35.07,554600,17.953864531804,18.3335377968161,17.953864531804,18.2399197314707,1066332.65312247,0.0,1.0
2005-12-28,35.32,35.82,34.5,34.5,1006800,18.3699448222282,18.6299950037434,17.9434625245434,17.9434625245434,1935780.22928904,0.0,1.0
2005-12-29,35.49,35.54,35.05,35.17,534900,18.4583618839434,18.4843669020949,18.2295177242101,18.2919297677737,1028455.34827841,0.0,1.0
2005-12-30,35.15,35.27,35.0,35.21,609700,18.2815277605131,18.3439398040767,18.2035127060586,18.3127337822949,1172273.74433604,0.0,1.0
2006-01-03,35.1,35.25,34.77,35.14,678000,18.2555227423616,18.3335377968161,18.0838896225616,18.2763267568828,1303594.55250096,0.0,1.0
2006-01-04,35.0,35.37,34.84,34.84,576800,18.2035127060586,18.3959498403797,18.1202966479737,18.1202966479737,1109016.72254064,0.0,1.0
2006-01-05,34.76,35.17,34.75,34.86,464200,18.0786886189313,18.2919297677737,18.073487615301,18.1306986552343,892520.046122341,0.0,1.0
2006-01-06,34.87,34.99,34.66,34.76,237800,18.1358996588646,18.1983117024283,18.0266785826283,18.0786886189313,457219.446290161,0.0,1.0
2006-01-09,34.83,35.0,34.75,34.75,299900,18.1150956443434,18.2035127060586,18.073487615301,18.073487615301,576619.478311267,0.0,1.0
2006-01-10,34.47,34.8,34.26,34.7,583800,17.9278595136525,18.0994926334525,17.8186384374162,18.0474825971495,1122475.66334818,0.0,1.0
2006-01-11,35.65,35.72,34.4,34.6,1275700,18.6091909892221,18.6457307751757,17.9566948114794,18.0610941999183,2443884.04774501,0.13,1.0
2006-01-12,35.26,35.68,35.08,35.5,492900,18.4056121817664,18.624850897488,18.3116527321715,18.530891447893,944258.404902024,0.0,1.0
2006-01-13,35.49,35.7,35.17,35.33,258200,18.5256714784711,18.6352908363319,18.3586324569689,18.44215196772,494638.91285393,0.0,1.0
2006-01-17,35.44,35.51,35.05,35.28,441500,18.4995716313614,18.536111417315,18.2959928239056,18.4160521206103,845790.395139465,0.0,1.0
2006-01-18,34.9,35.33,34.9,35.16,410800,18.2176932825765,18.44215196772,18.2176932825765,18.353412487547,786977.790086734,0.0,1.0
2006-01-19,35.54,35.6,34.66,34.86,380800,18.5517713255808,18.5830911421124,18.0924140164499,18.1968134048888,729506.189058004,0.0,1.0
2006-01-20,34.99,35.52,34.98,35.38,230900,18.264673007374,18.5413313867369,18.259453037952,18.4682518148297,442339.755917787,0.0,1.0
2006-01-23,35.23,35.48,35.0,35.12,314800,18.3899522735006,18.5204515090491,18.2698929767959,18.3325326098592,603068.6667948,0.0,1.0
2006-01-24,35.52,35.95,34.97,35.13,415400,18.5413313867369,18.7657900718804,18.2542330685301,18.3377525792812,795790.102244472,0.0,1.0
2006-01-25,43.36,43.44,39.6,39.65,8476200,22.6337874135392,22.6755471689147,20.6710789108891,20.6971787579988,16238026.1546572,0.0,1.0
2006-01-26,44.36,44.86,42.53,42.57,5670100,23.1557843557334,23.4167828268304,22.200529951518,22.2214098292058,10862324.1664333,0.0,1.0
2006-01-27,43.41,45.0,43.11,43.44,2212600,22.6598872606489,23.4898623987376,22.5032881779906,22.6755471689147,4238722.14787222,0.0,1.0
2006-01-30,42.91,43.47,42.39,43.2,808300,22.3988887895518,22.6912070771806,22.1274503796108,22.5502679027881,1548476.5037174,0.0,1.0
2006-01-31,43.9,43.9,42.42,42.56,1478800,22.915665762324,22.915665762324,22.1431102878767,22.2161898597839,2832966.7867095,0.0,1.0
2006-02-01,43.99,44.88,43.38,43.66,2024100,22.9626454871215,23.4272227656743,22.6442273523831,22.7903864961974,3877608.92140837,0.0,1.0
2006-02-02,43.82,44.08,43.4,43.75,885900,22.8739060069485,23.009625211919,22.654667291227,22.8373662209949,1697136.37837838,0.0,1.0
2006-02-03,43.91,44.46,43.29,43.8,604300,22.920885731746,23.2079840499528,22.5972476275856,22.8634660681046,1157669.61672204,0.0,1.0
2006-02-06,43.97,44.03,43.58,43.8,665000,22.9522055482776,22.9835253648093,22.7486267408219,22.8634660681046,1273953.8228035,0.0,1.0
2006-02-07,44.0,44.23,43.56,43.82,651700,22.9678654565435,23.0879247532481,22.738186801978,22.8739060069485,1248474.74634743,0.0,1.0
2006-02-08,43.81,44.0,43.16,43.96,557000,22.8686860375266,22.9678654565435,22.5293880251004,22.9469855788557,1067056.05910007,0.0,1.0
2006-02-09,44.28,44.31,43.58,43.69,1060900,23.1140246003578,23.1296845086237,22.7486267408219,22.8060464044633,2032387.3843793,0.0,1.0
2006-02-10,43.51,45.2,42.75,44.5,1835700,22.7120869548683,23.5942617871765,22.3153692788007,23.2288639276405,3516687.26694795,0.0,1.0
2006-02-13,43.76,44.0,43.05,43.26,727400,22.8425861904169,22.9678654565435,22.471968361459,22.5815877193198,1393494.75294325,0.0,1.0
2006-02-14,44.18,44.27,43.68,43.68,649700,23.0618249061384,23.1088046309359,22.8008264350413,22.8008264350413,1244643.30627885,0.0,1.0
2006-02-15,44.23,44.25,43.6,44.02,596200,23.0879247532481,23.098364692092,22.7590666796658,22.9783053953873,1142152.28444428,0.0,1.0
2006-02-16,44.95,45.0,44.19,44.32,967000,23.4637625516279,23.4898623987376,23.0670448755604,23.1349044780456,1852501.27315938,0.0,1.0
2006-02-17,44.28,44.82,43.92,44.79,784000,23.1140246003578,23.3959029491427,22.9261057011679,23.3802430408769,1501924.50688413,0.0,1.0
2006-02-21,44.34,44.89,43.85,44.35,1731200,23.1453444168895,23.4324427350963,22.8895659152143,23.1505643863114,3316494.52336454,0.0,1.0
2006-02-22,44.68,44.85,44.21,44.46,764200,23.3228233772355,23.4115628574085,23.0774848144042,23.2079840499528,1463993.25020516,0.0,1.0
2006-02-23,43.92,44.82,43.92,44.63,741600,22.9261057011679,23.3959029491427,22.9261057011679,23.2967235301258,1420697.97743019,0.0,1.0
2006-02-24,44.22,44.8,43.85,43.9,765500,23.0827047838262,23.3854630102988,22.8895659152143,22.915665762324,1466483.68624974,0.0,1.0
2006-02-27,44.91,44.99,44.2,44.38,782400,23.4428826739402,23.4846424293157,23.0722648449823,23.1662242945772,1498859.35482926,0.0,1.0
2006-02-28,44.43,44.83,44.07,44.25,1126000,23.192324141687,23.4011229185646,23.0044052424971,23.098364692092,2157100.75861164,0.0,1.0
2006-03-01,44.31,44.69,44.04,44.48,804300,23.1296845086237,23.3280433466574,22.9887453342312,23.2184239887967,1540813.62358023,0.0,1.0
2006-03-02,44.27,44.32,43.6,44.08,561800,23.1088046309359,23.1349044780456,22.7590666796658,23.009625211919,1076251.51526467,0.0,1.0
2006-03-03,43.97,45.03,43.77,44.05,697300,22.9522055482776,23.5055223070035,22.8478061598388,22.9939653036532,1335831.5799111,0.0,1.0
2006-03-06,44.13,44.6,43.9,43.93,540900,23.0357250590287,23.28106362186,22.915665762324,22.9313256705899,1036212.96654799,0.0,1.0
2006-03-07,43.95,44.25,43.8579,43.91,594200,22.9417656094338,23.098364692092,22.8936896910577,22.920885731746,1138320.8443757,0.0,1.0
2006-03-08,44.03,44.25,43.8,43.85,660900,22.9835253648093,23.098364692092,22.8634660681046,22.8895659152143,1266099.37066291,0.0,1.0
2006-03-09,44.12,44.25,43.85,44.04,517400,23.0305050896068,23.098364692092,22.8895659152143,22.9887453342312,991193.54574215,0.0,1.0
2006-03-10,43.96,44.36,43.89,44.08,404700,22.9469855788557,23.1557843557334,22.9104457929021,23.009625211919,775291.897877558,0.0,1.0
2006-03-13,44.15,44.95,43.9,44.35,407300,23.0461649978726,23.4637625516279,22.915665762324,23.1505643863114,780272.769966715,0.0,1.0
2006-03-14,44.21,44.29,44.0,44.0,687200,23.0774848144042,23.1192445697798,22.9678654565435,22.9678654565435,1316482.80756476,0.0,1.0
2006-03-15,44.21,44.28,44.0,44.11,258300,23.0774848144042,23.1140246003578,22.9678654565435,23.0252851201848,494830.48485736,0.0,1.0
2006-03-16,44.3,44.91,44.12,44.59,420700,23.1244645392017,23.4428826739402,23.0305050896068,23.275843652438,805943.418426215,0.0,1.0
2006-03-17,47.0,47.95,45.8,45.8,8244100,24.533856283126,25.0297533782104,23.907459952493,23.907459952493,15793387.5346982,0.0,1.0
2006-03-20,46.27,47.0,46.052,46.55,1560000,24.1527985153242,24.533856283126,24.0390031819259,24.2989576591386,2988523.25349393,0.0,1.0
2006-03-21,45.1,46.18,44.94,46.15,1574700,23.542062092957,24.1058187905268,23.458542582206,24.0901588822609,3016684.33799801,0.0,1.0
2006-03-22,45.31,45.59,44.95,45.33,1156100,23.6516814508178,23.7978405946322,23.4637625516279,23.6621213896617,2214763.9316438,0.0,1.0
2006-03-23,44.82,45.42,44.75,45.25,760900,23.3959029491427,23.7091011144592,23.3593631631891,23.6203616342862,1457671.374092,0.0,1.0
2006-03-24,44.54,45.19,44.26,44.92,846800,23.2497438053283,23.5890418177545,23.1035846615139,23.4481026433621,1622231.7250376,0.0,1.0
2006-03-27,44.81,44.97,44.27,44.54,687700,23.3906829797207,23.4742024904718,23.1088046309359,23.2497438053283,1317440.66758191,0.0,1.0
2006-03-28,44.66,44.97,44.46,44.84,558100,23.3123834383916,23.4742024904718,23.2079840499528,23.4063428879866,1069163.3511378,0.0,1.0
2006-03-29,44.63,44.83,44.5,44.64,598600,23.2967235301258,23.4011229185646,23.2288639276405,23.3019434995477,1146750.01252658,0.0,1.0
2006-03-30,44.67,44.9,44.38,44.43,362100,23.3176034078136,23.4376627045182,23.1662242945772,23.192324141687,693682.224416762,0.0,1.0
2006-03-31,43.91,44.85,43.61,44.76,1400300,22.920885731746,23.4115628574085,22.7642866490877,23.364583132611,2682582.76401765,0.0,1.0
2006-04-03,43.46,44.01,43.26,43.92,1757800,22.6859871077586,22.9730854259654,22.5815877193198,22.9261057011679,3367452.67627668,0.0,1.0
2006-04-04,43.21,43.56,43.02,43.43,789200,22.5554878722101,22.738186801978,22.4563084531932,22.6703271994928,1511886.25106244,0.0,1.0
2006-04-05,43.22,43.35,43.0,43.1,600800,22.560707841632,22.6285674441173,22.4458685143493,22.4980682085687,1150964.59660202,0.0,1.0
2006-04-06,43.2,43.49,43.1,43.1,421500,22.5502679027881,22.7016470160244,22.4980682085687,22.4980682085687,807475.994453648,0.0,1.0
2006-04-07,43.15,43.52,43.1,43.21,554500,22.5241680556784,22.7173069242903,22.4980682085687,22.5554878722101,1062266.75901435,0.0,1.0
2006-04-10,43.36,43.71,43.14,43.14,886300,22.6337874135392,22.8164863433072,22.5189480862565,22.5189480862565,1697902.66639209,0.0,1.0
2006-04-11,43.04,43.45,42.87,43.35,409600,22.5346079945223,22.7492731729088,22.4456004815328,22.6969158123267,782315.982789019,0.13,1.0
2006-04-12,43.05,43.16,42.82,42.99,252200,22.5398437305805,22.5974368272208,22.4194218012418,22.5084293142313,481689.674949684,0.0,1.0
2006-04-13,42.8,43.01,42.61,42.98,806400,22.4089503291253,22.5189007863477,22.3094713440194,22.5031935781731,1540184.59111588,0.0,1.0
2006-04-17,42.77,43.1,42.75,42.76,351200,22.3932431209507,22.5660224108715,22.3827716488343,22.3880073848925,670774.836805429,0.0,1.0
2006-04-18,42.17,42.59,42.07,42.33,1398300,22.0790989574583,22.298999871903,22.0267415968762,22.1628707343896,2670684.66487765,0.0,1.0
2006-04-19,42.1,42.32,41.92,42.05,2807900,22.0424488050509,22.1576349983314,21.9482055560031,22.0162701247598,5362951.77752266,0.0,1.0
2006-04-20,42.14,42.3,42.02,42.05,1266600,22.0633917492837,22.147163526215,22.0005629165852,22.0162701247598,2419144.10107561,0.0,1.0
2006-04-21,42.19,42.5,42.1,42.11,1067200,22.0895704295747,22.2518782473791,22.0424488050509,22.0476845411091,2038299.84578233,0.0,1.0
2006-04-24,42.01,42.25,42.0,42.16,1026200,21.995327180527,22.120984845924,21.9900914444688,22.0738632214001,1959991.84945823,0.0,1.0
2006-04-25,42.1,42.15,41.95,42.0,2080300,22.0424488050509,22.0686274853419,21.9639127641778,21.9900914444688,3973271.33543944,0.0,1.0
2006-04-26,41.69,42.17,41.39,42.17,3872000,21.8277836266644,22.0790989574583,21.6707115449182,22.0790989574583,7395330.77480244,0.0,1.0
2006-04-27,40.95,41.79,40.58,41.38,5388900,21.4403391583571,21.8801409872464,21.2466169242034,21.66547580886,10292535.643681,0.0,1.0
2006-04-28,40.71,41.67,39.75,40.15,4779200,21.3146814929601,21.817312154548,20.8120508313722,21.0214802737005,9128038.43980781,0.0,1.0
2006-05-01,40.78,41.11,40.56,40.95,945000,21.3513316453676,21.5241109352884,21.236145452087,21.4403391583571,1804903.81771392,0.0,1.0
2006-05-02,40.03,41.05,39.87,40.82,1110300,20.958651441002,21.4926965189391,20.8748796640707,21.3722745896004,2120618.73947912,0.0,1.0
2006-05-03,40.13,40.54,39.93,39.93,1055000,21.0110088015841,21.2256739799706,20.90629408042,20.90629408042,2014998.44199808,0.0,1.0
2006-05-04,40.27,41.12,40.1,40.11,805800,21.084309106399,21.5293466713466,20.9953015934095,21.0005373294677,1539038.62043797,0.0,1.0
2006-05-05,39.45,40.5,39.21,40.5,2002800,20.654978749626,21.2047310357378,20.5293210842291,21.2047310357378,3825250.12287561,0.0,1.0
2006-05-08,39.33,39.6,39.15,39.46,1476500,20.5921499169276,20.7335147904991,20.4979066678798,20.6602144856842,2820042.84323238,0.0,1.0
2006-05-09,39.19,39.44,39.02,39.26,1374200,20.5188496121127,20.6497430135678,20.4298420991231,20.5554997645201,2624654.84264812,0.0,1.0
2006-05-10,38.88,39.34,38.84,39.22,630700,20.3565417943082,20.5973856529858,20.3355988500754,20.5345568202873,1204606.17760018,0.0,1.0
2006-05-11,38.2,38.98,37.98,38.98,851200,20.0005117423502,20.4088991548903,19.8853255490696,20.4088991548903,1625750.40173343,0.0,1.0
2006-05-12,37.29,38.23,37.16,38.23,707000,19.5240597610534,20.0162189505248,19.4559951922967,20.0162189505248,1350335.44880819,0.0,1.0
2006-05-15,37.72,37.85,37.07,37.07,757400,19.7491964115563,19.8172609803129,19.4088735677728,19.4088735677728,1446596.98575293,0.0,1.0
2006-05-16,37.59,37.95,37.5,37.86,827000,19.6811318427996,19.869618340895,19.6340102182757,19.8224967163711,1579529.58439091,0.0,1.0
2006-05-17,37.5,37.78,37.2,37.31,636500,19.6340102182757,19.7806108279055,19.4769381365295,19.5345312331698,1215683.89415335,0.0,1.0
2006-05-18,37.39,37.78,37.34,37.38,604700,19.5764171216354,19.7806108279055,19.5502384413444,19.5711813855772,1154947.44822393,0.0,1.0
2006-05-19,37.24,37.65,36.99,37.44,712600,19.4978810807623,19.7125462591488,19.3669876793072,19.6025958019265,1361031.17513539,0.0,1.0
2006-05-22,36.82,37.21,36.47,36.96,857500,19.2779801663176,19.4821738725877,19.0947294042804,19.3512804711325,1637783.09385153,0.0,1.0
2006-05-23,37.45,38.5,37.18,37.93,1593700,19.6078315379847,20.1575838240964,19.4664666644131,19.8591468687786,3043889.11565151,0.0,1.0
2006-05-24,37.29,38.22,37.03,38.13,1243000,19.5240597610534,20.0109832144666,19.38793062354,19.9638615899427,2374069.25441101,0.0,1.0
2006-05-25,37.48,37.79,37.06,37.46,792100,19.6235387461593,19.7858465639637,19.4036378317146,19.6130672740429,1512872.28995894,0.0,1.0
2006-05-26,37.12,37.58,36.89,37.58,614200,19.4350522480638,19.6758961067414,19.3146303187251,19.6758961067414,1173091.98395756,0.0,1.0
2006-05-30,37.16,37.5,36.91,37.02,751300,19.4559951922967,19.6340102182757,19.3251017908415,19.3826948874818,1434946.28386081,0.0,1.0
2006-05-31,37.43,37.75,37.07,37.35,911000,19.5973600658683,19.7649036197309,19.4088735677728,19.5554741774026,1739965.47929882,0.0,1.0
2006-06-01,37.61,37.79,37.29,37.52,787300,19.691603314916,19.7858465639637,19.5240597610534,19.6444816903921,1503704.52453563,0.0,1.0
2006-06-02,37.49,37.95,37.42,37.69,506600,19.6287744822175,19.869618340895,19.59212432981,19.7334892033816,967581.242385051,0.0,1.0
2006-06-05,37.37,37.77,37.36,37.4,624500,19.565945649519,19.7753750918473,19.5607099134608,19.5816528576936,1192764.48059508,0.0,1.0
2006-06-06,37.62,37.83,37.25,37.52,468300,19.6968390509742,19.8067895081965,19.5031168168205,19.6444816903921,894430.114111566,0.0,1.0
2006-06-07,37.87,38.24,37.61,37.82,960900,19.8277324524294,20.021454686583,19.691603314916,19.8015537721383,1835272.04067863,0.0,1.0
2006-06-08,37.67,37.89,37.28,37.7,489400,19.7230177312652,19.8382039245458,19.5188240249952,19.7387249394398,934730.082951529,0.0,1.0
2006-06-09,37.61,38.06,37.55,37.63,399300,19.691603314916,19.9272114375353,19.6601888985667,19.7020747870324,762643.486151501,0.0,1.0
2006-06-12,37.1,37.65,37.1,37.37,408100,19.4245807759474,19.7125462591488,19.4245807759474,19.565945649519,779451.056094236,0.0,1.0
2006-06-13,36.7,37.35,36.64,37.09,624600,19.2151513336192,19.5554741774026,19.1837369172699,19.4193450398892,1192955.47570806,0.0,1.0
2006-06-14,36.86,36.93,36.53,36.7,329000,19.2989231105505,19.3355732629579,19.1261438206296,19.2151513336192,628373.921722624,0.0,1.0
2006-06-15,37.63,37.85,36.66,36.98,571200,19.7020747870324,19.8172609803129,19.1942083893863,19.3617519432489,1090964.08537375,0.0,1.0
2006-06-16,37.61,37.79,37.33,37.65,342500,19.691603314916,19.7858465639637,19.5450027052862,19.7125462591488,654158.26197568,0.0,1.0
2006-06-19,36.81,37.94,36.68,36.68,602900,19.2727444302594,19.8643826048368,19.2046798615027,19.2046798615027,1151509.53619019,0.0,1.0
2006-06-20,36.5,36.92,36.34,36.76,348300,19.110436612455,19.3303375268997,19.0266648355237,19.2465657499684,665235.978528847,0.0,1.0
2006-06-21,36.73,36.95,36.41,36.43,313900,19.2308585417938,19.3460447350743,19.0633149879312,19.0737864600476,599533.659661799,0.0,1.0
2006-06-22,36.14,36.8,36.1,36.66,363600,18.9219501143596,19.2675086942012,18.9010071701267,19.1942083893863,694458.230815642,0.0,1.0
2006-06-23,36.14,36.5,36.05,36.23,322900,18.9219501143596,19.110436612455,18.8748284898357,18.9690717388834,616723.219830503,0.0,1.0
2006-06-26,36.46,36.95,36.12,36.14,203700,19.0894936682222,19.3460447350743,18.9114786422432,18.9219501143596,389057.045151668,0.0,1.0
2006-06-27,35.65,36.3,35.2,36.04,1060500,18.6653990475074,19.0057218912909,18.4297909248881,18.8695927537775,2025503.1732123,0.0,1.0
2006-06-28,35.2,35.59,34.53,35.59,916100,18.4297909248881,18.6339846311582,18.0789966089883,18.6339846311582,1749706.23006109,0.0,1.0
2006-06-29,36.01,36.1,35.09,35.28,466100,18.8538855456029,18.9010071701267,18.3721978282479,18.4716768133538,890228.221625882,0.0,1.0
2006-06-30,33.92,35.99,33.92,35.99,2972200,17.7596167094377,18.8434140734865,17.7596167094377,18.8434140734865,5676756.748158,0.0,1.0
2006-07-03,34.65,34.99,34.3,34.45,395000,18.1418254416867,18.3198404676658,17.9585746796495,18.0371107205226,754430.696293124,0.0,1.0
2006-07-05,33.99,34.58,33.75,34.53,572400,17.7962668618451,18.1051752892793,17.6706091964481,18.0789966089883,1093256.02672958,0.0,1.0
2006-07-06,33.8,34.25,33.5,33.93,451000,17.6967878767392,17.9323959993585,17.539715794993,17.7648524454959,861387.959565056,0.0,1.0
2006-07-07,33.09,33.75,33.07,33.69,378800,17.3250506166065,17.6706091964481,17.3145791444901,17.6391947800989,723489.487989453,0.0,1.0
2006-07-10,33.59,33.65,33.09,33.09,418700,17.5868374195168,17.6182518358661,17.3250506166065,17.3250506166065,799696.53807071,0.0,1.0
2006-07-11,33.61,33.61,32.77,33.46,764000,17.5973088916332,17.5973088916332,17.1575070627439,17.5187728507601,1459202.66320999,0.0,1.0
2006-07-12,32.89,33.49,32.83,33.48,756900,17.288400464199,17.603786304227,17.2568618801962,17.5985298735599,1439950.50621089,0.13,1.0
2006-07-13,32.71,33.1,32.38,32.59,772800,17.1937847121906,17.3987855082088,17.0203225001753,17.1307075441851,1470199.16924267,0.0,1.0
2006-07-14,32.71,33.12,32.42,32.66,1017600,17.1937847121906,17.4092983695431,17.0413482228438,17.167502558855,1935914.43403383,0.0,1.0
2006-07-17,32.9,33.44,32.3,32.79,670300,17.2936568948662,17.5775041508913,16.9782710548382,17.2358361575277,1275199.92642774,0.0,1.0
2006-07-18,32.77,33.3,32.49,32.87,660400,17.2253232961934,17.5039141215515,17.0781432375137,17.2778876028648,1256365.85321928,0.0,1.0
2006-07-19,33.39,33.6,32.66,32.66,479200,17.5512219975557,17.6616070415654,17.167502558855,17.167502558855,911645.240555235,0.0,1.0
2006-07-20,32.58,33.64,32.54,33.43,380800,17.1254511135179,17.682632764234,17.1044253908494,17.5722477202242,724445.967452911,0.0,1.0
2006-07-21,32.51,32.76,32.27,32.49,447400,17.088656098848,17.2200668655263,16.9625017628368,17.0781432375137,851147.91449168,0.0,1.0
2006-07-24,32.54,33.78,32.34,32.71,869300,17.1044253908494,17.7562227935738,16.9992967775067,17.1937847121906,1653783.82223428,0.0,1.0
2006-07-25,32.94,33.22,32.53,32.64,592700,17.3146826175347,17.4618626762144,17.0991689601823,17.1569896975207,1127571.23137957,0.0,1.0
2006-07-26,32.77,32.95,32.47,32.7,557600,17.2253232961934,17.3199390482018,17.0676303761795,17.1885282815235,1060795.88091319,0.0,1.0
2006-07-27,32.54,33.18,32.43,32.89,528800,17.1044253908494,17.4408369535459,17.0466046535109,17.288400464199,1006005.84976129,0.0,1.0
2006-07-28,32.41,32.99,32.33,32.71,263000,17.0360917921767,17.3409647708704,16.9940403468396,17.1937847121906,500339.520588537,0.0,1.0
2006-07-31,32.67,32.84,32.23,32.55,314800,17.1727589895221,17.2621183108634,16.9414760401683,17.1096818215165,598885.479396471,0.0,1.0
2006-08-01,32.41,32.77,32.04,32.67,379700,17.0360917921767,17.2253232961934,16.8416038574928,17.1727589895221,722353.292651968,0.0,1.0
2006-08-02,33.19,33.71,32.56,32.68,767300,17.446093384213,17.7194277789039,17.1149382521837,17.1780154201892,1459735.79523797,0.0,1.0
2006-08-03,33.2,33.29,32.6,33.0,541800,17.4513498148801,17.4986576908843,17.1359639748522,17.3462212015375,1030737.46104514,0.0,1.0
2006-08-04,33.93,34.25,33.1,33.1,764100,17.8350692535808,18.0032750349291,17.3987855082088,17.3987855082088,1453648.01399887,0.0,1.0
2006-08-07,33.78,33.93,33.65,33.74,404400,17.7562227935738,17.8350692535808,17.6878891949011,17.7351970709053,769343.354091274,0.0,1.0
2006-08-08,33.17,34.05,33.08,33.9,346300,17.4355805228787,17.8981464215864,17.3882726468746,17.8192999615794,658812.075968864,0.0,1.0
2006-08-09,32.55,33.56,32.5,33.51,253800,17.1096818215165,17.6405813188969,17.0833996681809,17.6142991655613,482837.149526126,0.0,1.0
2006-08-10,33.1,33.33,32.23,32.49,289300,17.3987855082088,17.5196834135529,16.9414760401683,17.0781432375137,550373.472647392,0.0,1.0
2006-08-11,33.06,33.17,32.64,33.02,245700,17.3777597855403,17.4355805228787,17.1569896975207,17.3567340628718,467427.453264653,0.0,1.0
2006-08-14,33.59,33.95,33.1,33.2,338000,17.6563506108983,17.8455821149151,17.3987855082088,17.4513498148801,643021.893379947,0.0,1.0
2006-08-15,34.55,34.55,33.61,33.61,652800,18.160967954943,18.160967954943,17.6668634722326,17.6668634722326,1241907.37277642,0.0,1.0
2006-08-16,35.56,35.64,34.53,34.53,635400,18.6918674523234,18.7339188976605,18.1504550936088,18.1504550936088,1208805.06228881,0.0,1.0
2006-08-17,35.77,35.92,35.35,35.59,388900,18.8022524963332,18.8810989563402,18.5814824083136,18.7076367443248,739855.663714382,0.0,1.0
2006-08-18,35.71,35.95,35.21,35.88,395300,18.7707139123304,18.8968682483416,18.5078923789738,18.8600732336717,752031.226192583,0.0,1.0
2006-08-21,36.36,36.8,36.01,36.5,799200,19.112381905694,19.3436648550479,18.9284068323444,19.1859719350339,1520423.36446525,0.0,1.0
2006-08-22,36.23,36.84,35.78,36.295,739300,19.0440483070213,19.3646905777164,18.8075089270003,19.0782151063577,1406467.70939584,0.0,1.0
2006-08-23,35.92,36.25,35.68,36.04,442000,18.8810989563402,19.0545611683556,18.754944620329,18.9441761243458,840874.783650699,0.0,1.0
2006-08-24,35.69,36.13,35.29,35.98,329100,18.7602010509962,18.99148400035,18.5499438243108,18.912637540343,626090.251808697,0.0,1.0
2006-08-25,35.33,35.75,35.11,35.57,176400,18.5709695469794,18.7917396349989,18.4553280723025,18.6971238829906,335588.940805392,0.0,1.0
2006-08-28,35.64,35.88,35.24,35.24,302000,18.7339188976605,18.8600732336717,18.5236616709752,18.5236616709752,574534.35444007,0.0,1.0
2006-08-29,37.25,37.28,35.84,36.05,853400,19.5802042350688,19.5959735270702,18.8390475110031,18.9494325550129,1623535.15920251,0.0,1.0
2006-08-30,37.73,37.81,37.01,37.17,514500,19.8325129070912,19.8745643524283,19.4540498990577,19.5381527897318,978801.07734906,0.0,1.0
2006-08-31,37.84,38.26,37.47,37.71,345400,19.8903336444297,20.1111037324492,19.6958457097458,19.8220000457569,657099.887495364,0.0,1.0
2006-09-01,37.98,38.2,37.54,38.0,290200,19.9639236737695,20.0795651484464,19.7326407244157,19.9744365351038,552085.661120889,0.0,1.0
2006-09-05,38.12,38.19,37.8,38.04,460700,20.0375137031094,20.0743087177793,19.8693079217611,19.9954622577723,876450.255266688,0.0,1.0
2006-09-06,37.75,38.0,37.51,38.0,469400,19.8430257684255,19.9744365351038,19.7168714324143,19.9744365351038,893001.410510492,0.0,1.0
2006-09-07,37.46,37.84,37.4,37.61,372900,19.6905892790786,19.8903336444297,19.6590506950758,19.7694357390856,709416.757518882,0.0,1.0
2006-09-08,38.01,38.3,37.39,37.39,519000,19.9796929657709,20.1321294551178,19.6537942644087,19.6537942644087,987362.019716545,0.0,1.0
2006-09-11,38.53,38.9,37.7,37.84,496200,20.2530273604618,20.4475152951457,19.8167436150898,19.8903336444297,943986.578387956,0.0,1.0
2006-09-12,39.34,39.5,38.35,38.4,437700,20.6787982444995,20.7629011351737,20.1584116084534,20.1846937617891,832694.32761066,0.0,1.0
2006-09-13,40.01,40.13,39.08,39.49,614700,21.0309790991974,21.094056267203,20.5421310471541,20.7576447045065,1169424.72739838,0.0,1.0
2006-09-14,39.99,40.13,39.26,39.79,580600,21.0204662378632,21.094056267203,20.6367467991625,20.9153376245205,1104551.80856922,0.0,1.0
2006-09-15,40.27,40.42,39.59,40.19,719000,21.1676462965429,21.2464927565499,20.8102090111779,21.1255948512058,1367848.3471603,0.0,1.0
2006-09-18,39.53,40.44,39.39,40.44,558100,20.7786704271751,21.2570056178841,20.7050803978352,21.2570056178841,1061747.0967318,0.0,1.0
2006-09-19,39.54,40.25,38.62,38.7701,1051700,20.7839268578422,21.1571334352086,20.300335236466,20.3792342607797,2000787.35286299,0.0,1.0
2006-09-20,40.5,40.9,39.62,39.74,831200,21.2885442018869,21.4988014285722,20.8259783031793,20.8890554711848,1581301.17685625,0.0,1.0
2006-09-21,40.0,40.99,39.99,40.78,1145300,21.0257226685303,21.5461093045764,21.0204662378632,21.4357242605666,2178854.95410666,0.0,1.0
2006-09-22,39.92,40.02,39.59,39.9,642700,20.9836712231932,21.0362355298646,20.8102090111779,20.973158361859,1222692.81324051,0.0,1.0
2006-09-25,40.45,40.53,39.68,40.01,1076100,21.2622620485513,21.3043134938883,20.8575168871821,21.0309790991974,2047206.68481112,0.0,1.0
2006-09-26,40.52,41.1,40.24,40.55,656600,21.2990570632212,21.6039300419149,21.1518770045415,21.3148263552226,1249136.61299785,0.0,1.0
2006-09-27,40.26,40.62,40.09,40.56,706000,21.1623898658757,21.3516213698925,21.0730305445345,21.3200827858897,1343116.73587646,0.0,1.0
2006-09-28,40.74,40.8,40.08,40.36,601500,21.4146985378981,21.4462371219009,21.0677741138674,21.2149541725471,1144312.62978709,0.0,1.0
2006-09-29,40.43,41.12,40.42,40.81,497900,21.251749187217,21.6144429032491,21.2464927565499,21.451493552568,947220.712171228,0.0,1.0
2006-10-02,39.82,40.54,39.68,40.32,642400,20.9311069165219,21.3095699245555,20.8575168871821,21.1939284498785,1222122.08374934,0.0,1.0
2006-10-03,40.44,40.6,39.61,39.65,642500,21.2570056178841,21.3411085085582,20.8207218725121,20.8417475951806,1222312.32691306,0.0,1.0
2006-10-04,41.9,41.94,40.29,40.33,796900,22.0244444952855,22.045470217954,21.1781591578771,21.1991848805457,1516047.77169964,0.0,1.0
2006-10-05,42.03,42.04,41.41,41.63,510800,22.0927780939582,22.0980345246253,21.766879392596,21.8825208672729,971762.080291351,0.0,1.0
2006-10-06,41.77,42.06,41.48,41.95,708400,21.9561108966128,22.1085473859596,21.8036744072659,22.0507266486211,1347682.57180578,0.0,1.0
2006-10-09,41.82,41.82,41.45,41.6,634700,21.9823930499484,21.9823930499484,21.7879051152645,21.8667515752715,1207473.36014276,0.0,1.0
2006-10-10,41.1,42.05,40.87,41.74,648400,21.6039300419149,22.1032909552925,21.4830321365708,21.9403416046114,1233536.67357265,0.0,1.0
2006-10-11,40.94,41.27,40.58,40.84,499000,21.5198271512408,21.6932893632561,21.330595647224,21.4672628445694,949313.386972167,0.0,1.0
2006-10-12,42.52,42.63,40.93,40.97,999500,22.3503431966477,22.4081639339862,21.5145707205736,21.5355964432422,1901480.42140017,0.0,1.0
2006-10-13,42.32,42.55,42.23,42.55,510000,22.245214583305,22.3661124886491,22.1979067073009,22.3661124886491,970240.134981578,0.0,1.0
2006-10-16,42.72,42.73,41.77,42.2,503000,22.4554718099903,22.4607282406575,21.9561108966128,22.1821374152995,956923.113521046,0.0,1.0
2006-10-17,42.07,42.65,41.88,42.44,466900,22.1138038166267,22.4186767953204,22.0139316339512,22.3082917513106,888245.331417448,0.0,1.0
2006-10-18,42.47,42.88,42.05,42.08,595200,22.3976510726519,22.6138751588254,22.1761532282791,22.1919745028771,1128606.92034198,0.14,1.0
2006-10-19,42.37,42.58,41.86,42.34,584800,22.3449134906584,22.4556624128448,22.0759518224914,22.3290922160603,1108886.63813171,0.0,1.0
2006-10-20,41.96,42.52,41.65,42.35,505400,22.1286894044849,22.4240198636487,21.965202900305,22.3343659742597,958329.868180173,0.0,1.0
2006-10-23,42.58,42.87,41.76,41.97,482800,22.4556624128448,22.608601400626,22.0232142404978,22.1339631626842,915476.177992456,0.0,1.0
2006-10-24,43.39,43.57,42.26,42.64,657400,22.8828368269924,22.9777644745807,22.2869021504655,22.4873049620409,1246549.37740729,0.0,1.0
2006-10-25,43.49,43.92,42.9,43.34,569300,22.9355744089859,23.1623460115581,22.6244226752241,22.8564680359956,1079495.83291447,0.0,1.0
2006-10-26,43.21,43.93,42.62,43.38,676000,22.787909179404,23.1676197697574,22.4767574456422,22.877563068793,1281818.34366798,0.0,1.0
2006-10-27,42.36,43.13,42.29,43.09,359800,22.339639732459,22.7457191138092,22.3027234250635,22.7246240810118,682245.917236301,0.0,1.0
2006-10-30,42.7,42.91,42.03,42.03,552100,22.518947511237,22.6296964334234,22.1656057118804,22.1656057118804,1046881.52002824,0.0,1.0
2006-10-31,43.91,44.08,43.02,43.25,1210300,23.1570722533587,23.2467261427477,22.6877077736163,22.8090042122014,2294947.84222094,0.0,1.0
2006-11-01,43.62,44.26,43.33,43.92,660100,23.0041332655775,23.3416537903361,22.8511942777962,23.1623460115581,1251669.06605804,0.0,1.0
2006-11-02,43.11,43.43,42.84,43.21,462100,22.7351715974105,22.9039318597898,22.592780126028,22.787909179404,876225.231670078,0.0,1.0
2006-11-03,42.7,43.49,42.44,43.49,571400,22.518947511237,22.9355744089859,22.3818297980538,22.9355744089859,1083477.81297616,0.0,1.0
2006-11-06,44.04,44.5,43.0,43.25,796100,23.2256311099503,23.4682239871205,22.6771602572176,22.8090042122014,1509549.67957704,0.0,1.0
2006-11-07,43.7,44.44,43.67,44.28,246900,23.0463233311723,23.4365814379244,23.0305020565742,23.3522013067348,468167.084395894,0.0,1.0
2006-11-08,44.24,44.71,43.29,43.4,448900,23.3311062739374,23.578972909307,22.8300992449988,22.8881105851917,851195.64271088,0.0,1.0
2006-11-09,43.82,44.4,43.61,44.4,453700,23.1096084295645,23.415486405127,22.9988595073781,23.415486405127,860297.311423319,0.0,1.0
2006-11-10,44.44,44.46,43.56,43.65,520500,23.4365814379244,23.4471289543231,22.9724907163814,23.0199545401755,986962.20100471,0.0,1.0
2006-11-13,44.63,44.79,44.15,44.45,269900,23.5367828437121,23.6211629749018,23.2836424501432,23.4418551961238,511779.246976314,0.0,1.0
2006-11-14,44.89,45.05,44.28,44.52,776900,23.6739005568953,23.7582806880849,23.3522013067348,23.4787715035192,1473143.0047273,0.0,1.0
2006-11-15,45.001,45.43,44.81,44.88,395000,23.7324392729081,23.9586834996604,23.6317104913005,23.6686267986959,748991.48779416,0.0,1.0
2006-11-16,44.99,45.45,44.7,45.41,486900,23.7266381388888,23.9692310160591,23.5736991511076,23.9481359832617,923250.520017663,0.0,1.0
2006-11-17,45.05,45.1,44.7,44.98,438800,23.7582806880849,23.7846494790817,23.5736991511076,23.7213643806895,832044.214795134,0.0,1.0
2006-11-20,44.92,44.93,44.54,44.9,359700,23.6897218314934,23.6949955896927,23.489319019918,23.6791743150947,682056.299138124,0.0,1.0
2006-11-21,45.13,45.21,44.0,44.25,880600,23.8004707536798,23.8426608192746,23.2045360771529,23.3363800321367,1669776.97253554,0.0,1.0
2006-11-22,44.98,45.25,44.51,45.25,459500,23.7213643806895,23.863755852072,23.4734977453199,23.863755852072,871295.161117509,0.0,1.0
2006-11-24,43.5,44.77,43.43,44.74,384800,22.9408481671852,23.6106154585031,22.9039318597898,23.594794183905,729650.441780236,0.0,1.0
2006-11-27,43.13,43.63,42.84,43.2,1212700,22.7457191138092,23.0094070237768,22.592780126028,22.7826354212047,2299498.67657716,0.0,1.0
2006-11-28,42.42,42.91,42.05,42.79,1197000,22.3712822816551,22.6296964334234,22.1761532282791,22.5664113350312,2269728.63516357,0.0,1.0
2006-11-29,42.6,43.0,42.22,42.67,686200,22.4662099292435,22.6771602572176,22.2658071176681,22.503126236639,1301159.3896819,0.0,1.0
2006-11-30,42.89,43.14,42.3,42.53,756300,22.6191489170247,22.7509928720085,22.3079971832629,22.429293621848,1434081.6765031,0.0,1.0
2006-12-01,42.58,43.16,42.14,42.73,522800,22.4556624128448,22.7615403884072,22.2236170520732,22.5347687858351,991323.41726275,0.0,1.0
2006-12-04,43.66,43.91,42.3,42.63,515800,23.0252282983749,23.1570722533587,22.3079971832629,22.4820312038415,978050.150390449,0.0,1.0
2006-12-05,42.97,43.68,42.75,43.66,553900,22.6613389826195,23.0357758147736,22.5453163022338,23.0252282983749,1050294.64579541,0.0,1.0
2006-12-06,42.93,43.0,42.47,42.84,272900,22.6402439498221,22.6771602572176,22.3976510726519,22.592780126028,517467.789921586,0.0,1.0
2006-12-07,44.38,45.0,44.03,44.2,1530100,23.4049388887283,23.7319118970882,23.220357351751,23.31001124114,2901346.52018695,0.0,1.0
2006-12-08,44.46,44.82,44.0201,44.27,725100,23.4471289543231,23.6369842494998,23.2151363311336,23.3469275485354,1374920.82987227,0.0,1.0
2006-12-11,44.04,44.65,43.89,44.46,702000,23.2256311099503,23.5473303601108,23.14652473696,23.4471289543231,1331119.04919367,0.0,1.0
2006-12-12,43.39,44.03,43.11,43.94,806000,22.8828368269924,23.220357351751,22.7351715974105,23.1728935279568,1528321.87129644,0.0,1.0
2006-12-13,43.73,44.23,43.46,43.85,913200,23.0621446057704,23.325832515738,22.9197531343878,23.1254297041626,1731592.47254082,0.0,1.0
2006-12-14,43.83,44.2,43.57,43.71,493100,23.1148821877639,23.31001124114,22.9777644745807,23.0515970893717,935006.842104557,0.0,1.0
2006-12-15,43.45,44.03,43.28,43.88,1057900,22.9144793761885,23.220357351751,22.8248254867995,23.1412509787607,2005969.86060112,0.0,1.0
2006-12-18,43.32,43.84,43.21,43.3,317900,22.8459205195969,23.1201559459632,22.787909179404,22.8353730031982,602795.934100667,0.0,1.0
2006-12-19,43.3,43.49,43.04,43.25,500500,22.8353730031982,22.9355744089859,22.698255290015,22.8090042122014,949038.581369561,0.0,1.0
2006-12-20,43.65,43.81,43.28,43.28,479800,23.0199545401755,23.1043346713652,22.8248254867995,22.8248254867995,909787.635047186,0.0,1.0
2006-12-21,43.76,44.05,43.56,43.59,416400,23.0779658803684,23.2309048681497,22.9724907163814,22.9883119909794,789569.760803768,0.0,1.0
2006-12-22,43.89,43.98,43.66,43.73,239200,23.14652473696,23.1939885607542,23.0252282983749,23.0621446057704,453566.490836362,0.0,1.0
2006-12-26,44.26,44.33,43.92,43.92,271800,23.3416537903361,23.3785700977315,23.1623460115581,23.1623460115581,515381.990841652,0.0,1.0
2006-12-27,44.54,44.56,44.16,44.33,383300,23.489319019918,23.4998665363167,23.2889162083425,23.3785700977315,726806.170307597,0.0,1.0
2006-12-28,44.71,44.98,44.52,44.52,333600,23.578972909307,23.7213643806895,23.4787715035192,23.4787715035192,632565.975514256,0.0,1.0
2006-12-29,44.76,44.86,44.57,44.66,436600,23.6053417003037,23.6580792822972,23.505140294516,23.5526041183102,827872.616635267,0.0,1.0
2007-01-03,44.91,44.96,44.18,44.18,928600,23.684448073294,23.7108168642908,23.2994637247412,23.2994637247412,1760793.65965989,0.0,1.0
2007-01-04,45.46,45.48,44.73,44.75,868200,23.9745047742584,23.9850522906571,23.5895204257057,23.6000679421044,1646264.32836175,0.0,1.0
2007-01-05,45.07,45.5,45.0,45.25,1033800,23.7688282044837,23.9955998070558,23.7319118970882,23.863755852072,1960271.89894076,0.0,1.0
2007-01-08,45.05,45.11,44.79,44.96,1060700,23.7582806880849,23.7899232372811,23.6211629749018,23.7108168642908,2011279.16735004,0.0,1.0
2007-01-09,45.45,45.72,45.05,45.05,524800,23.9692310160591,24.1116224874416,23.7582806880849,23.7582806880849,995115.779226265,0.0,1.0
2007-01-10,45.55,45.65,45.18,45.18,1011400,24.0219685980526,24.0747061800461,23.8268395446765,23.8268395446765,1917797.4449494,0.0,1.0
2007-01-11,45.79,45.85,45.55,45.55,1083500,24.1485387948371,24.1801813440332,24.0219685980526,24.0219685980526,2054512.0937341,0.0,1.0
2007-01-12,46.35,46.53,45.391,45.53,1595200,24.4438692540008,24.5387969015892,23.9381158426829,24.0114210816539,3024787.90209936,0.0,1.0
2007-01-16,47.55,47.61,46.3,46.48,1368100,25.0767202379232,25.1083627871193,24.4175004630041,24.5124281105924,2594165.20114225,0.0,1.0
2007-01-17,47.3,47.5,46.84,46.86,750400,24.9448762829394,25.0503514469264,24.7022834057691,24.7128309221678,1422894.20871073,0.0,1.0
2007-01-18,46.72,47.45,46.65,47.23,803900,24.7128309221678,25.0989689053267,24.6758039922759,24.9825985542377,1519785.73876414,0.14,1.0
2007-01-19,46.73,46.95,46.27,46.48,404300,24.718120483581,24.8344908346699,24.4748006585767,24.5858814482526,764335.581766811,0.0,1.0
2007-01-22,46.52,46.68,46.05,46.65,544800,24.6070396939051,24.6916726765153,24.3584303074878,24.6758039922759,1029953.06689725,0.0,1.0
2007-01-23,46.42,47.01,46.26,46.52,538400,24.5541440797738,24.8662282031487,24.4695110971636,24.6070396939051,1017853.76508348,0.0,1.0
2007-01-24,46.66,46.7,46.26,46.3,635300,24.681093553689,24.7022517993416,24.4695110971636,24.4906693428161,1201044.75660761,0.0,1.0
2007-01-25,46.16,46.66,45.99,46.66,614000,24.4166154830323,24.681093553689,24.326692939009,24.681093553689,1160776.76775865,0.0,1.0
2007-01-26,45.99,46.26,45.83,46.24,505500,24.326692939009,24.4695110971636,24.2420599563988,24.4589319743373,955655.791697063,0.0,1.0
2007-01-29,46.11,46.49,46.0,46.07,711100,24.3901676759666,24.5911710096657,24.3319825004221,24.369009430314,1344345.86246446,0.0,1.0
2007-01-30,46.73,46.94,45.9,46.94,628100,24.718120483581,24.8292012732568,24.2790868862907,24.8292012732568,1187433.04206711,0.0,1.0
2007-01-31,46.88,47.09,46.36,46.54,449900,24.797463904778,24.9085446944538,24.522406711295,24.6176188167314,850543.10718993,0.0,1.0
2007-02-01,47.13,47.18,46.89,47.01,265700,24.9297029401064,24.956150747172,24.8027534661911,24.8662282031487,502310.076862334,0.0,1.0
2007-02-02,47.58,47.68,46.98,47.2,674100,25.1677332036975,25.2206288178288,24.8503595189093,24.9667298699983,1274396.77385359,0.0,1.0
2007-02-05,47.37,47.62,47.2,47.56,446600,25.0566524140216,25.18889144935,24.9667298699983,25.1571540808712,844304.404692205,0.0,1.0
2007-02-06,47.49,47.59,47.1,47.47,483700,25.1201271509792,25.1730227651106,24.913834255867,25.109548028153,914442.544893909,0.0,1.0
2007-02-07,47.44,47.54,47.02,47.53,391800,25.0936793439136,25.1465749580449,24.8715177645619,25.1412853966318,740704.132911789,0.0,1.0
2007-02-08,47.81,47.8178,47.1,47.3,536200,25.2893931161996,25.2935189741018,24.913834255867,25.0196254841297,1013694.630085,0.0,1.0
2007-02-09,47.3,47.85,47.19,47.72,346900,25.0196254841297,25.3105513618521,24.9614403085852,25.2417870634814,655819.968624553,0.0,1.0
2007-02-12,47.4,47.53,47.02,47.05,226000,25.072521098261,25.1412853966318,24.8715177645619,24.8873864488013,427256.595298787,0.0,1.0
2007-02-13,48.05,48.29,47.4,47.4,514800,25.4163425901148,25.5432920640301,25.072521098261,25.072521098261,973237.589645201,0.0,1.0
2007-02-14,48.41,48.73,47.9,48.03,551200,25.6067668009877,25.776032766208,25.3369991689178,25.4057634672885,1042052.36871102,0.0,1.0
2007-02-15,48.19,48.55,48.06,48.36,548200,25.4903964498987,25.6808206607716,25.4216321515279,25.580318993922,1036380.82098582,0.0,1.0
2007-02-16,48.88,49.0,48.05,48.19,545800,25.855376187405,25.9188509243627,25.4163425901148,25.4903964498987,1031843.58280566,0.0,1.0
2007-02-20,47.0,47.53,46.18,46.6,1948500,24.8609386417356,25.1412853966318,24.4271946058585,24.6493561852102,3683670.24752074,0.0,1.0
2007-02-21,47.4,48.0,46.76,46.78,1217400,25.072521098261,25.3898947830491,24.7339891678204,24.7445682906466,2301514.06688824,0.0,1.0
2007-02-22,47.3,47.74,46.9,47.51,937500,25.0196254841297,25.2523661863076,24.8080430276043,25.1307062738055,1772358.6641266,0.0,1.0
2007-02-23,47.43,47.57,46.9,47.45,501100,25.0883897825004,25.1624436422843,24.8080430276043,25.0989689053267,947337.521700098,0.0,1.0
2007-02-26,47.65,47.81,47.28,47.36,512400,25.2047601335894,25.2893931161996,25.0090463613034,25.0513628526085,968700.351465037,0.0,1.0
2007-02-27,46.22,47.0,46.16,46.66,905100,24.4483528515111,24.8609386417356,24.4166154830323,24.681093553689,1711105.94869439,0.0,1.0
2007-02-28,46.66,47.14,45.92,46.21,1468400,24.681093553689,24.9349925015195,24.289666009117,24.4430632900979,2776033.55989707,0.0,1.0
2007-03-01,47.2,47.6,45.63,46.02,960000,24.9667298699983,25.1783123265237,24.1362687281361,24.3425616232484,1814895.27206564,0.0,1.0
2007-03-02,46.43,47.43,46.4,47.06,816600,24.5594336411869,25.0883897825004,24.5435649569475,24.8926760102144,1543795.29080084,0.0,1.0
2007-03-05,45.63,46.52,45.62,46.08,731100,24.1362687281361,24.6070396939051,24.1309791667229,24.3742989917272,1382156.18063249,0.0,1.0
2007-03-06,46.44,46.54,45.62,45.62,625700,24.5647232026,24.6176188167314,24.1309791667229,24.1309791667229,1182895.80388695,0.0,1.0
2007-03-07,46.44,46.59,45.94,46.3,1411000,24.5647232026,24.6440666237971,24.3002451319433,24.4906693428161,2667517.94675482,0.0,1.0
2007-03-08,46.37,46.92,46.3,46.79,574700,24.5276962727081,24.8186221504305,24.4906693428161,24.7498578520598,1086479.49255846,0.0,1.0
2007-03-09,46.8,46.88,46.26,46.26,467800,24.7551474134729,24.797463904778,24.4695110971636,24.4695110971636,884383.341950321,0.0,1.0
2007-03-12,47.69,47.79,46.63,46.84,404834,25.2259183792419,25.2788139933733,24.6652248694496,24.7763056591255,765345.1172619,0.0,1.0
2007-03-13,46.97,47.74,46.89,47.3,319313,24.8450699574962,25.2523661863076,24.8027534661911,25.0196254841297,603666.306259476,0.0,1.0
2007-03-14,47.05,47.5,46.61,46.86,634300,24.8873864488013,25.1254167123924,24.6546457466233,24.7868847819517,1199154.2406992,0.0,1.0
2007-03-15,47.32,47.51,46.77,46.92,673600,25.0302046069559,25.1307062738055,24.7392787292335,24.8186221504305,1273451.51589939,0.0,1.0
2007-03-16,47.64,47.88,47.1,47.3,678400,25.1994705721763,25.3264200460915,24.913834255867,25.0196254841297,1282525.99225972,0.0,1.0
2007-03-19,48.44,48.61,47.64,47.64,464500,25.6226354852271,25.7125580292504,25.1994705721763,25.1994705721763,878144.639452594,0.0,1.0
2007-03-20,49.59,49.61,48.26,48.27,936600,26.2309350477376,26.2415141705639,25.5274233797907,25.5327129412038,1770657.19980905,0.0,1.0
2007-03-21,49.89,50.15,49.18,49.6,1132900,26.3896218901317,26.5271504868732,26.0140630297991,26.2362246091508,2141765.4726283,0.0,1.0
2007-03-22,50.31,50.5,49.8,49.95,708900,26.6117834694834,26.7122851363329,26.3420158374135,26.4213592586105,1340186.72746597,0.0,1.0
2007-03-23,50.37,50.74,50.18,50.18,480800,26.6435208379622,26.8392346102482,26.5430191711126,26.5430191711126,908960.048759542,0.0,1.0
2007-03-26,50.34,50.4,49.77,50.23,798500,26.6276521537228,26.6593895222016,26.3261471531741,26.5694669781783,1509576.95285877,0.0,1.0
2007-03-27,47.74,48.71,47.55,48.53,2105500,25.2523661863076,25.7654536433817,25.1518645194581,25.6702415379453,3980481.24513981,0.0,1.0
2007-03-28,46.38,47.56,46.2,47.54,2171700,24.5329858341212,25.1571540808712,24.4377737286848,25.1465749580449,4105633.398276,0.0,1.0
2007-03-29,46.85,47.11,46.54,46.58,783900,24.7815952205386,24.9191238172801,24.6176188167314,24.6387770623839,1481975.4205961,0.0,1.0
2007-03-30,46.3,46.73,45.85,46.65,755000,24.4906693428161,24.718120483581,24.2526390792251,24.6758039922759,1427339.51084329,0.0,1.0
2007-04-02,46.07,46.33,45.89,46.32,742200,24.369009430314,24.5065380270556,24.2737973248776,24.5012484656424,1403140.90721575,0.0,1.0
2007-04-03,47.1,47.25,46.17,46.17,790200,24.913834255867,24.993177677064,24.4219050444454,24.4219050444454,1493885.67081903,0.0,1.0
2007-04-04,46.71,47.09,46.21,47.0,565300,24.7075413607547,24.9085446944538,24.4430632900979,24.8609386417356,1068708.64301949,0.0,1.0
2007-04-05,46.69,46.95,46.46,46.73,232400,24.6969622379284,24.8344908346699,24.5753023254263,24.718120483581,439355.897112558,0.0,1.0
2007-04-09,46.38,46.83,46.32,46.66,236500,24.5329858341212,24.7710160977123,24.5012484656424,24.681093553689,447107.012337005,0.0,1.0
2007-04-10,45.94,46.48,45.92,46.34,784200,24.3002451319433,24.5858814482526,24.289666009117,24.5118275884687,1482542.57536862,0.0,1.0
2007-04-11,45.21,46.1,45.18,46.03,1499500,23.9141071487844,24.3848781145534,23.898238464545,24.3478511846615,2834828.60464837,0.0,1.0
2007-04-12,45.37,45.39,44.71,45.13,1141000,23.9987401313946,24.0093192542208,23.6496290781276,23.8717906574793,2157078.65148635,0.0,1.0
2007-04-13,45.85,45.93,45.3,45.31,760100,24.2526390792251,24.2949555705301,23.9617132015026,23.9670027629158,1436981.14197614,0.0,1.0
2007-04-16,46.41,46.47,45.87,45.87,396700,24.5488545183606,24.5805918868394,24.2632182020513,24.2632182020513,749967.66086296,0.0,1.0
2007-04-17,46.65,46.77,46.27,46.41,460700,24.6758039922759,24.7392787292335,24.4748006585767,24.5488545183606,870960.679000668,0.0,1.0
2007-04-18,45.86,46.3,45.84,46.3,635600,24.3319825004221,24.56543370627,24.3213710819745,24.56543370627,1197954.83164984,0.14,1.0
2007-04-19,45.73,45.83,45.37,45.73,712600,24.2630082805125,24.3160653727506,24.0720027484551,24.2630082805125,1343081.51830345,0.0,1.0
2007-04-20,45.75,45.75,44.8,45.29,1036400,24.2736196989601,24.2736196989601,23.7695773226975,24.0295570746646,1953367.50711437,0.0,1.0
2007-04-23,44.98,45.76,44.85,45.75,549900,23.8650800887262,24.2789254081839,23.7961058688166,24.2736196989601,1036430.71416653,0.0,1.0
2007-04-24,44.87,45.16,44.58,45.13,422200,23.8067172872643,23.9605828547549,23.6528517197736,23.9446657270835,795746.585781249,0.0,1.0
2007-04-25,45.26,45.44,44.18,44.95,1081800,24.0136399469931,24.1091427130218,23.4406233508209,23.8491629610548,2038935.70937507,0.0,1.0
2007-04-26,45.39,45.73,45.19,45.19,503700,24.0826141669027,24.2630082805125,23.9764999824264,23.9764999824264,949354.702174363,0.0,1.0
2007-04-27,45.39,45.66,45.03,45.37,335300,24.0826141669027,24.2258683159458,23.8916086348453,24.0720027484551,631960.753700742,0.0,1.0
2007-04-30,44.58,45.56,44.57,45.33,545200,23.6528517197736,24.1728112237076,23.6475460105498,24.0507799115598,1027572.33199417,0.0,1.0
2007-05-01,45.23,45.46,44.56,44.76,521800,23.9977228193217,24.1197541314694,23.642240301326,23.7483544858023,983468.897348781,0.0,1.0
2007-05-02,45.74,46.21,45.24,45.38,881900,24.2683139897363,24.5176823232557,24.0030285285455,24.0773084576789,1662171.75272497,0.0,1.0
2007-05-03,45.82,46.0,45.5,45.81,651800,24.3107596635268,24.4062624295555,24.1409769683647,24.305453954303,1228487.97871203,0.0,1.0
2007-05-04,45.89,45.94,45.57,45.9,720800,24.3478996280935,24.3744281742126,24.1781169329314,24.3532053373174,1358536.56805099,0.0,1.0
2007-05-07,46.03,46.5,45.61,45.9,498000,24.422179557227,24.6715478907463,24.1993397698267,24.3532053373174,938611.557837664,0.0,1.0
2007-05-08,46.15,46.26,45.61,45.9,383800,24.4858480679128,24.5442108693747,24.1993397698267,24.3532053373174,723371.718670875,0.0,1.0
2007-05-09,46.19,46.67,45.7,45.9,342600,24.507070904808,24.7617449475512,24.247091152841,24.3532053373174,645719.517500371,0.0,1.0
2007-05-10,45.67,46.14,45.56,46.08,639400,24.2311740251696,24.480542358689,24.1728112237076,24.448708103346,1205116.9278743,0.0,1.0
2007-05-11,46.74,46.91,45.93,46.44,803700,24.7988849121179,24.8890819689228,24.3691224649888,24.6397136354034,1514783.35147416,0.0,1.0
2007-05-14,46.47,46.95,46.3,46.85,476800,24.6556307630749,24.9103048058181,24.56543370627,24.8572477135799,898654.599953813,0.0,1.0
2007-05-15,46.06,46.78,45.82,46.55,528000,24.4380966848984,24.8201077490132,24.3107596635268,24.6980764368654,995154.422767646,0.0,1.0
2007-05-16,46.63,46.63,45.94,46.38,436100,24.740522110656,24.740522110656,24.3744281742126,24.6078793800605,821944.779865473,0.0,1.0
2007-05-17,46.33,46.73,46.13,46.63,312800,24.5813508339415,24.7935792028941,24.4752366494651,24.740522110656,589553.605003256,0.0,1.0
2007-05-18,46.57,46.83,46.14,46.38,351800,24.7086878553131,24.8466362951323,24.480542358689,24.6078793800605,663059.329412229,0.0,1.0
2007-05-21,46.94,47.41,46.22,46.59,567900,24.9049990965943,25.1543674301136,24.5229880324795,24.7192992737607,1070356.43312452,0.0,1.0
2007-05-22,45.7,47.5,45.37,47.0,1202400,24.247091152841,25.202118813128,24.0720027484551,24.9368333519372,2266238.0263936,0.0,1.0
2007-05-23,44.65,45.37,44.32,45.35,1389700,23.6899916843403,24.0720027484551,23.5149032799544,24.0613913300075,2619253.9797731,0.0,1.0
2007-05-24,44.49,45.09,44.1,44.62,786100,23.6051003367592,23.9234428901882,23.3981776770304,23.6740745566689,1481611.53738191,0.0,1.0
2007-05-25,44.34,44.58,44.15,44.37,515100,23.525514698402,23.6528517197736,23.4247062231495,23.5414318260734,970840.990847754,0.0,1.0
2007-05-29,44.32,44.5,44.0,44.38,708600,23.5149032799544,23.6104060459831,23.3451205847922,23.5467375352973,1335542.46964612,0.0,1.0
2007-05-30,44.25,44.3,43.95,43.96,641200,23.4777633153876,23.5042918615067,23.3185920386732,23.323897747897,1208509.49977011,0.0,1.0
2007-05-31,44.94,44.99,43.99,44.25,961400,23.843857251831,23.8703857979501,23.3398148755684,23.4777633153876,1812010.34478942,0.0,1.0
2007-06-01,45.41,46.2,44.97,45.11,658600,24.0932255853503,24.5123766140319,23.8597743795024,23.9340543086359,1241304.36142949,0.0,1.0
2007-06-04,46.19,46.22,45.27,45.38,921300,24.507070904808,24.5229880324795,24.0189456562169,24.0773084576789,1736431.38199968,0.0,1.0
2007-06-05,46.0,46.36,45.95,45.96,814400,24.4062624295555,24.5972679616129,24.3797338834364,24.3850395926603,1534950.30663252,0.0,1.0
2007-06-06,45.48,45.85,45.34,45.81,845100,24.1303655499171,24.3266767911983,24.0560856207836,24.305453954303,1592812.50507753,0.0,1.0
2007-06-07,44.24,45.38,44.16,45.26,904200,23.4724576061638,24.0773084576789,23.4300119323733,24.0136399469931,1704201.9489896,0.0,1.0
2007-06-08,44.87,44.9,43.96,44.28,772000,23.8067172872643,23.8226344149357,23.323897747897,23.4936804430591,1455036.39086481,0.0,1.0
2007-06-11,44.5,44.98,44.45,44.64,703100,23.6104060459831,23.8650800887262,23.583877499864,23.6846859751165,1325176.27774229,0.0,1.0
2007-06-12,44.52,44.94,43.85,44.59,993600,23.6210174644307,23.843857251831,23.265534946435,23.6581574289974,1872699.68648093,0.0,1.0
2007-06-13,45.55,45.56,44.66,44.72,842700,24.1675055144838,24.1728112237076,23.6952973935641,23.727131648907,1588289.07588313,0.0,1.0
2007-06-14,45.82,46.08,45.23,45.51,901700,24.3107596635268,24.448708103346,23.9977228193217,24.1462826775885,1699490.04357876,0.0,1.0
2007-06-15,45.75,46.3,45.55,46.29,865100,24.2736196989601,24.56543370627,24.1675055144838,24.5601279970462,1630507.74836419,0.0,1.0
2007-06-18,45.11,45.37,44.65,45.17,610800,23.9340543086359,24.0720027484551,23.6899916843403,23.9658885639788,1151212.72997439,0.0,1.0
2007-06-19,45.0,45.42,44.73,45.03,397600,23.8756915071739,24.0985312945742,23.7324373581308,23.8916086348453,749381.436538666,0.0,1.0
2007-06-20,44.16,45.18,44.12,45.18,689100,23.4300119323733,23.9711942732026,23.408789095478,23.9711942732026,1298789.60744164,0.0,1.0
2007-06-21,43.61,44.04,42.98,44.04,660300,23.1381979250634,23.3663434216875,22.803938243963,23.3663434216875,1244508.45710886,0.0,1.0
2007-06-22,42.07,43.6,42.07,43.5,2098100,22.3211187045957,23.1328922158396,22.3211187045957,23.0798351236014,3954419.49698635,0.0,1.0
2007-06-25,41.92,42.45,41.57,42.02,1004300,22.2415330662384,22.5227356551007,22.0558332434048,22.2945901584766,1892866.64163929,0.0,1.0
2007-06-26,41.62,42.52,41.42,41.84,998600,22.0823617895239,22.5598756196674,21.9762476050476,22.1990873924479,1882123.4973026,0.0,1.0
2007-06-27,41.99,42.13,41.22,41.42,609400,22.2786730308051,22.3529529599386,21.8701334205713,21.9762476050476,1148574.06294433,0.0,1.0
2007-06-28,42.09,42.63,41.55,41.8,655300,22.3317301230433,22.6182384211294,22.0452218249572,22.1778645555526,1235084.64628719,0.0,1.0
2007-06-29,42.48,42.64,42.15,42.26,716600,22.5386527827721,22.6235441303532,22.3635643783862,22.4219271798482,1350620.56696079,0.0,1.0
2007-07-02,42.47,43.23,42.34,42.63,571300,22.5333470735483,22.9365809745584,22.4643728536387,22.6182384211294,1076764.62448325,0.0,1.0
2007-07-03,42.13,43.07,42.06,42.64,335100,22.3529529599386,22.8516896269773,22.3158129953719,22.6235441303532,631583.801267874,0.0,1.0
2007-07-05,42.37,42.54,42.02,42.02,462200,22.4802899813102,22.570487038115,22.2945901584766,22.2945901584766,871137.072354555,0.0,1.0
2007-07-06,42.19,42.64,41.72,42.27,524500,22.3847872152815,22.6235441303532,22.1354188817621,22.427232889072,988557.75519248,0.0,1.0
2007-07-09,41.72,42.38,41.57,42.38,255500,22.1354188817621,22.485595690534,22.0558332434048,22.485595690534,481556.732986995,0.0,1.0
2007-07-10,40.67,41.66,40.57,41.55,932400,21.5783194132614,22.1035846264192,21.5252623210232,22.0452218249572,1757352.24202377,0.0,1.0
2007-07-11,40.51,41.11,40.42,40.54,604600,21.4934280656803,21.8117706191093,21.445676682666,21.5093451933518,1139527.20455553,0.0,1.0
2007-07-12,41.41,41.49,40.69,40.69,833000,21.9709418958238,22.0133875696143,21.588930831709,21.588930831709,1570006.88288911,0.0,1.0
2007-07-13,41.3,41.51,40.88,41.26,286100,21.9125790943618,22.0239989880619,21.6897393069615,21.8913562574665,539230.455215575,0.0,1.0
2007-07-16,41.16,41.28,40.9,41.23,460900,21.8382991652284,21.9019676759142,21.7003507254091,21.8754391297951,868686.881540923,0.0,1.0
2007-07-17,41.2,41.68,41.04,41.14,498900,21.8595220021236,22.1141960448668,21.7746306545426,21.8276877467807,940307.843785567,0.0,1.0
2007-07-18,40.84,41.05,40.39,40.85,311400,21.7427963991997,21.854598241605,21.5032210226169,21.7481202964571,584909.860098221,0.14,1.0
2007-07-19,41.13,41.68,40.99,40.99,554800,21.8971894196641,22.1900037688208,21.8226548580606,21.8226548580606,1042093.73918591,0.0,1.0
2007-07-20,40.46,41.38,40.41,41.04,289900,21.5404883034187,22.030286851099,21.5138688171317,21.8492743443476,544525.910219892,0.0,1.0
2007-07-23,40.7,40.98,40.25,40.44,314500,21.6682618375962,21.8173309608032,21.4286864610134,21.5298405089039,590732.6621737,0.0,1.0
2007-07-24,39.64,40.56,39.47,40.26,395700,21.1039287283123,21.5937272759926,21.0134224749366,21.4340103582708,743252.510086277,0.0,1.0
2007-07-25,39.5,40.38,39.15,39.82,596800,21.0293941667088,21.4978971253595,20.8430577627,21.1997588789454,1120983.31569242,0.0,1.0
2007-07-26,38.41,39.21,38.0,39.09,784000,20.4490893656528,20.8750011462444,20.2308095780996,20.8111143791556,1472605.4281214,0.0,1.0
2007-07-27,38.9,39.29,37.59,38.29,1400600,20.7099603312651,20.9175923243035,20.0125297905464,20.385202598564,2630779.54416689,0.0,1.0
2007-07-30,39.23,39.41,38.2899,38.97,593400,20.8856489407591,20.9814790913922,20.3851493595915,20.7472276120669,1114597.01664189,0.0,1.0
2007-07-31,38.43,39.922,38.4,39.45,424800,20.4597371601676,21.2540626309708,20.4437654683954,21.0027746804218,797911.716665781,0.0,1.0
2007-08-01,37.63,38.36,37.11,38.25,683100,20.033825379576,20.4224698793658,19.7569827221915,20.3639070095345,1283082.61218078,0.0,1.0
2007-08-02,38.09,38.21,37.59,37.66,510800,20.2787246534162,20.3426114205049,20.0125297905464,20.0497970713482,959447.516179097,0.0,1.0
2007-08-03,36.82,38.49,36.72,38.15,561600,19.602589701727,20.4916805437119,19.5493507291531,20.3106680369605,1054866.33728697,0.0,1.0
2007-08-06,37.47,37.55,36.13,37.08,885100,19.9486430234577,19.9912342015168,19.2352407909668,19.7410110304193,1662503.90871206,0.0,1.0
2007-08-07,38.93,39.16,37.21,37.49,1213800,20.7259320230373,20.8483816599574,19.8102216947654,19.9592908179725,2279908.76103796,0.0,1.0
2007-08-08,39.41,39.922,38.93,39.05,1252600,20.9814790913922,21.2540626309708,20.7259320230373,20.789818790126,2352787.70314398,0.0,1.0
2007-08-09,36.17,38.77,35.76,38.69,1586300,19.2565363799964,20.640749666919,19.0382565924432,20.5981584888598,2979584.17172064,0.0,1.0
2007-08-10,37.57,39.73,35.7501,35.8,987600,20.0018819960316,21.1518438036289,19.0329859341584,19.0595521814728,1855032.04185294,0.0,1.0
2007-08-13,38.11,40.12,37.81,38.19,543200,20.2893724479309,21.3594757966673,20.1296555302091,20.3319636259901,1020305.18948412,0.0,1.0
2007-08-14,36.5,38.19,36.4,38.15,751300,19.4322249894904,20.3319636259901,19.3789860169165,20.3106680369605,1411184.25784134,0.0,1.0
2007-08-15,35.99,36.77,35.97,36.6,462000,19.1607062293633,19.5759702154401,19.1500584348485,19.4854639620644,867785.341571542,0.0,1.0
2007-08-16,37.83,38.03,35.88,35.95,510300,20.1403033247239,20.2467812698718,19.1021433595319,19.1394106403337,958508.354554022,0.0,1.0
2007-08-17,39.38,41.48,38.46,38.88,1172100,20.9655073996201,22.0835258236729,20.4757088519398,20.6993125367503,2201582.6815065,0.0,1.0
2007-08-20,39.04,39.88,38.6,39.61,232200,20.7844948928686,21.2317022624898,20.5502434135433,21.0879570365401,436146.658685958,0.0,1.0
2007-08-21,38.83,39.89,38.53,39.89,208500,20.6726930504634,21.2370261597472,20.5129761327415,21.2370261597472,391630.397657286,0.0,1.0
2007-08-22,38.86,39.5,38.75,38.97,266800,20.6886647422355,21.0293941667088,20.6301018724042,20.7472276120669,501136.643141316,0.0,1.0
2007-08-23,38.79,39.32,38.45,39.13,372400,20.6513974614338,20.9335640160757,20.4703849546824,20.8324099681852,699487.578357667,0.0,1.0
2007-08-24,39.4,39.49,38.51,38.79,234500,20.9761551941348,21.0240702694514,20.5023283382267,20.6513974614338,440466.802161314,0.0,1.0
2007-08-27,38.52,39.5,38.44,39.42,235100,20.5076522354841,21.0293941667088,20.465061057425,20.9868029886496,441593.796111407,0.0,1.0
2007-08-28,37.2,38.4,36.98,38.37,498200,19.804897797508,20.4437654683954,19.6877720578453,20.4277937766232,935780.64322715,0.0,1.0
2007-08-29,37.62,37.71,36.8,37.35,253500,20.0285014823186,20.0764165576352,19.5919419072122,19.884756256369,476154.943914256,0.0,1.0
2007-08-30,36.9,37.46,36.63,37.35,265300,19.6451808797862,19.9433191262003,19.5014356538365,19.884756256369,498319.158266083,0.0,1.0
2007-08-31,37.42,37.99,36.74,37.4,246500,19.9220235371707,20.2254856808422,19.5599985236679,19.9113757426559,463006.681163172,0.0,1.0
2007-09-04,37.82,38.0,37.25,37.38,419400,20.1349794274665,20.2308095780996,19.831517283795,19.9007279481411,787768.771114946,0.0,1.0
2007-09-05,37.53,38.34,37.5,37.89,611000,19.9805864070021,20.411822084851,19.9646147152299,20.1722467082683,1147655.50584461,0.0,1.0
2007-09-06,37.28,37.53,36.51,37.53,281000,19.8474889755672,19.9805864070021,19.4375488867478,19.9805864070021,527808.833293514,0.0,1.0
2007-09-07,36.34,37.14,36.28,37.01,289200,19.3470426333721,19.7729544139637,19.3150992498277,19.7037437496175,543211.083944784,0.0,1.0
2007-09-10,36.04,36.59,35.95,36.43,324500,19.1873257156503,19.480140064807,19.1394106403337,19.3949577086886,609515.894675249,0.0,1.0
2007-09-11,36.15,36.51,35.95,36.05,293800,19.2458885854816,19.4375488867478,19.1394106403337,19.1926496129076,551851.370895496,0.0,1.0
2007-09-12,35.95,36.2,35.84,36.1,383800,19.1394106403337,19.2725080717686,19.0808477705024,19.2192690991946,720900.463409433,0.0,1.0
2007-09-13,35.98,36.46,35.86,36.04,355300,19.1553823321059,19.4109294004608,19.0914955650171,19.1873257156503,667368.250780019,0.0,1.0
2007-09-14,36.52,36.6,35.78,35.79,269400,19.4428727840052,19.4854639620644,19.048904386958,19.0542282842154,506020.283591718,0.0,1.0
2007-09-17,36.14,36.62,35.98,36.62,517900,19.2405646882242,19.4961117565791,19.1553823321059,19.4961117565791,972783.611255199,0.0,1.0
2007-09-18,41.52,42.0,37.16,37.46,1785300,22.1048214127025,22.3603684810575,19.7836022084784,19.9433191262003,3353370.49850146,0.0,1.0
2007-09-19,40.05,42.74,40.0,42.55,1075500,21.3222085158655,22.7543368781047,21.2955890295785,22.6531828302142,2020136.65554155,0.0,1.0
2007-09-20,40.44,41.37,40.05,40.34,688300,21.5298405089039,22.0249629538416,21.3222085158655,21.4766015363299,1292849.89308159,0.0,1.0
2007-09-21,41.24,42.0,40.67,40.82,912700,21.9557522894955,22.3603684810575,21.652290145824,21.7321486046849,1714345.63041633,0.0,1.0
2007-09-24,40.12,41.49,39.93,41.35,352500,21.3594757966673,22.0888497209303,21.2583217487768,22.0143151593268,662108.945679585,0.0,1.0
2007-09-25,40.11,40.43,39.3,40.02,528100,21.3541518994099,21.5245166116465,20.9229162215609,21.3062368240933,991942.508406777,0.0,1.0
2007-09-26,41.25,41.64,41.06,41.48,570100,21.9610761867529,22.1687081797912,21.8599221388624,22.0835258236729,1070832.08491328,0.0,1.0
2007-09-27,41.1,41.4725,40.5595,41.4,352000,21.8812177278919,22.0795329007299,21.5934610811298,22.0409346456138,661169.78405451,0.0,1.0
2007-09-28,40.8,41.3,40.6,41.28,496700,21.7215008101701,21.9876956730398,21.6150228650222,21.977047878525,932963.158351916,0.0,1.0
2007-10-01,41.9,41.94,40.73,40.81,558000,22.3071295084835,22.3284250975131,21.6842335293683,21.7268247074275,1048104.37358641,0.0,1.0
2007-10-02,41.46,41.95,40.88,41.9,546400,22.0728780291581,22.3337489947705,21.7640919882293,22.3071295084835,1026315.82388461,0.0,1.0
2007-10-03,41.52,41.74,41.03,41.05,520400,22.1048214127025,22.2219471523652,21.8439504470902,21.854598241605,977479.419380587,0.0,1.0
2007-10-04,40.83,41.9,40.7,41.71,280300,21.7374725019423,22.3071295084835,21.6682618375962,22.205975460593,526494.007018405,0.0,1.0
2007-10-05,41.32,41.48,40.81,41.2,319600,21.9983434675546,22.0835258236729,21.7268247074275,21.9344567004659,600312.110749492,0.0,1.0
2007-10-08,40.87,41.34,40.6,41.11,207300,21.7587680909719,22.0089912620694,21.6150228650222,21.8865416251493,389376.409757101,0.0,1.0
2007-10-09,41.56,41.8,40.95,40.95,341500,22.1261170017321,22.2538905359096,21.801359269031,21.801359269031,641447.389927882,0.0,1.0
2007-10-10,41.43,41.63,41.16,41.54,292400,22.056906337386,22.1633842825339,21.9131611114363,22.1154692072173,549221.718345278,0.0,1.0
2007-10-11,40.47,41.58,40.12,41.58,326000,21.5458122006761,22.1367647962469,21.3594757966673,22.1367647962469,612333.379550482,0.0,1.0
2007-10-12,40.47,40.82,40.28,40.72,163300,21.5458122006761,21.7321486046849,21.4446581527856,21.6789096321109,306730.186750287,0.0,1.0
2007-10-15,39.64,40.49,39.22,40.49,643100,21.1039287283123,21.5564599951909,20.8803250435017,21.5564599951909,1207949.68217459,0.0,1.0
2007-10-16,39.37,39.87,39.12,39.76,306500,20.9601835023627,21.2263783652324,20.8270860709278,21.1678154954011,575706.076172462,0.0,1.0
2007-10-17,39.42,39.78,38.67,39.51,302000,21.0826331392827,21.2751686017419,20.6815175924927,21.1307670048975,564675.195994282,0.18,1.0
2007-10-18,39.35,39.8,38.88,39.29,317700,21.045195688249,21.285865016323,20.7938299455939,21.0131064445058,594030.827044315,0.0,1.0
2007-10-19,38.21,39.32,38.15,39.25,467000,20.4355000571282,21.0291510663774,20.403410813385,20.9917136153437,873189.789832216,0.0,1.0
2007-10-22,39.4,39.49,37.64,38.11,611600,21.0719367247017,21.1200705903165,20.1306522415678,20.3820179842229,1143560.76115928,0.0,1.0
2007-10-23,39.3,39.6,38.63,39.6,288700,21.0184546517963,21.1789008705123,20.6601247633306,21.1789008705123,539807.049945527,0.0,1.0
2007-10-24,38.82,39.04,38.07,38.86,288700,20.7617407018507,20.8794012622425,20.3606251550607,20.7831335310129,539807.049945527,0.0,1.0
2007-10-25,38.65,39.11,38.29,38.79,460100,20.6708211779117,20.9168387132762,20.4782857154525,20.7456960799791,860288.270453537,0.0,1.0
2007-10-26,39.35,39.37,38.31,39.02,241900,21.045195688249,21.0558921028301,20.4889821300335,20.8687048476614,452301.092420585,0.0,1.0
2007-10-29,38.95,39.62,38.72,39.32,490200,20.8312673966277,21.1895972850934,20.7082586289454,21.0291510663774,916568.811511245,0.0,1.0
2007-10-30,39.17,39.51,38.46,38.74,330800,20.9489279570194,21.1307670048975,20.5692052393915,20.7189550435265,618525.016009629,0.0,1.0
2007-10-31,39.9,39.9,38.8,39.43,305500,21.3393470892283,21.3393470892283,20.7510442872697,21.0879813465733,571219.444954481,0.0,1.0
2007-11-01,38.19,39.85,38.02,39.54,322900,20.4248036425471,21.3126060527757,20.3338841186081,21.1468116267691,603753.711213753,0.0,1.0
2007-11-02,38.01,38.51,36.96,38.51,578700,20.3285359113175,20.5959462758442,19.7669741458115,20.5959462758442,1082044.82093341,0.0,1.0
2007-11-05,36.83,37.97,36.82,37.83,532900,19.6974474510346,20.3071430821554,19.6920992437441,20.2322681800879,996408.648825669,0.0,1.0
2007-11-06,36.0,37.6,35.75,36.85,1448000,19.2535462459203,20.1092594124057,19.119841063657,19.7081438656157,2707449.28410503,0.0,1.0
2007-11-07,34.41,36.01,34.41,35.41,1060300,18.4031812867255,19.2588944532108,18.4031812867255,18.9380020157788,1982533.47785674,0.0,1.0
2007-11-08,34.97,35.11,34.2,34.5,619600,18.7026808949954,18.7775557970628,18.2908689336243,18.4513151523403,1158519.04449687,0.0,1.0
2007-11-09,33.89,35.19,33.74,34.43,679500,18.1250745076178,18.8203414553871,18.0448513982598,18.4138777013066,1270519.19098713,0.0,1.0
2007-11-12,33.74,34.78,33.68,33.8,496800,18.0448513982598,18.6010649564752,18.0127621545166,18.076940642003,928909.395264762,0.0,1.0
2007-11-13,35.85,36.04,33.82,34.07,763100,19.1733231365623,19.2749390750824,18.087637056584,18.2213422388474,1426833.25186502,0.0,1.0
2007-11-14,34.2,36.1,34.07,35.74,383800,18.2908689336243,19.3070283188256,18.2213422388474,19.1144928563664,717623.643121208,0.0,1.0
2007-11-15,34.37,34.7,33.85,34.01,451400,18.3817884575634,18.558279298151,18.1036816784556,18.1892529951042,844021.1373239,0.0,1.0
2007-11-16,34.25,34.87,34.0,34.52,558200,18.317609970077,18.64919882209,18.1839047878136,18.4620115669214,1043714.21988082,0.0,1.0
2007-11-19,33.49,34.39,33.35,34.0,396400,17.9111462159964,18.3924848721444,17.836271313929,18.1839047878136,741182.939377924,0.0,1.0
2007-11-20,32.74,33.6,32.16,33.43,838700,17.5100306692064,17.9699764961923,17.1998346463555,17.8790569722532,1568189.02940531,0.0,1.0
2007-11-21,32.95,33.6,32.13,32.49,400200,17.6223430223076,17.9699764961923,17.1837900244839,17.3763254869431,748288.123963283,0.0,1.0
2007-11-23,33.81,34.07,33.2099,33.21,110900,18.0822888492935,18.2213422388474,17.7613429297886,17.7613964118615,207359.202767436,0.0,1.0
2007-11-26,33.04,33.91,32.95,33.86,488200,17.6704768879224,18.1357709221988,17.6223430223076,18.1090298857462,912829.240676848,0.0,1.0
2007-11-27,34.27,34.4,32.87,33.22,647000,18.328306384658,18.397833079435,17.5795573639833,17.766744619152,1209751.16492815,0.0,1.0
2007-11-28,32.86,35.0,32.5,33.31,1170200,17.5742091566928,18.718725516867,17.3816736942336,17.8148784847668,2188022.89520698,0.0,1.0
2007-11-29,33.34,33.49,31.94,32.54,904400,17.8309231066384,17.9111462159964,17.0821740859637,17.4030665233957,1691033.93131532,0.0,1.0
2007-11-30,33.46,34.33,33.4,33.82,737900,17.8951015941248,18.3603956284012,17.8630123503816,18.087637056584,1379714.65935159,0.0,1.0
2007-12-03,32.78,33.9,32.76,33.67,589200,17.5314234983686,18.1304227149083,17.5207270837875,18.007413947226,1101677.567814,0.0,1.0
2007-12-04,34.03,34.9,32.55,32.64,1062100,18.1999494096852,18.6652434439616,17.4084147306863,17.4565485963011,1985899.0916077,0.0,1.0
2007-12-05,34.07,34.64,33.81,34.1,612800,18.2213422388474,18.5261900544078,18.0822888492935,18.237386860719,1145804.50365992,0.0,1.0
2007-12-06,34.85,34.96,33.69,34.07,721100,18.638502407509,18.6973326877048,18.0181103618071,18.2213422388474,1348302.26434263,0.0,1.0
2007-12-07,35.35,35.92,34.76,34.85,621800,18.9059127720356,19.210760587596,18.5903685418942,18.638502407509,1162632.57241472,0.0,1.0
2007-12-10,35.47,35.93,35.14,35.42,502400,18.970091259522,19.2161087948866,18.7936004189344,18.9433502230694,939380.193601083,0.0,1.0
2007-12-11,34.54,36.06,34.49,35.63,578300,18.4727079815024,19.2856354896635,18.4459669450498,19.0556625761706,1081296.90676653,0.0,1.0
2007-12-12,34.35,35.46,34.0,35.46,513100,18.3710920429823,18.9647430522315,18.1839047878136,18.9647430522315,959386.897565117,0.0,1.0
2007-12-13,34.14,34.32,33.72,34.19,587700,18.2587796898811,18.3550474211107,18.0341549836787,18.2855207263338,1098872.88968821,0.0,1.0
2007-12-14,33.49,34.14,33.48,34.04,802000,17.9111462159964,18.2587796898811,17.9057980087059,18.2052976169758,1499567.90459409,0.0,1.0
2007-12-17,33.56,34.17,33.405,33.47,624600,17.9485836670302,18.2748243117527,17.8656864540269,17.9004498014154,1167867.97158287,0.0,1.0
2007-12-18,33.88,33.97,33.0,33.8,570600,18.1197263003272,18.167860165942,17.6490840587603,18.076940642003,1066899.5590541,0.0,1.0
2007-12-19,32.21,33.72,31.82,33.71,699600,17.2265756828081,18.0341549836787,17.0179955984773,18.0288067763882,1308101.87787285,0.0,1.0
2007-12-20,33.2,33.27,32.24,32.95,852300,17.756048204571,17.7934856556047,17.2426203046797,17.6223430223076,1593618.11107922,0.0,1.0
2007-12-21,33.13,34.2,32.64,33.68,774700,17.7186107535372,18.2908689336243,17.4565485963011,18.0127621545166,1448522.76270454,0.0,1.0
2007-12-24,33.15,33.81,33.06,33.2,195400,17.7293071681183,18.0822888492935,17.6811733025035,17.756048204571,365356.070520803,0.0,1.0
2007-12-26,32.93,33.15,32.52,32.77,280200,17.6116466077266,17.7293071681183,17.3923701088147,17.526075291078,523913.873899328,0.0,1.0
2007-12-27,32.86,33.4299,32.74,33.17,293500,17.5742091566928,17.8790034901803,17.5100306692064,17.7400035826994,548782.019948085,0.0,1.0
2007-12-28,32.51,33.6,32.42,33.0,252400,17.3870219015241,17.9699764961923,17.3388880359093,17.6490840587603,471933.839301182,0.0,1.0
2007-12-31,32.39,32.9,32.14,32.57,320700,17.3228434140377,17.595601985855,17.1891382317744,17.4191111452673,599640.183295915,0.0,1.0
2008-01-02,31.32,32.41,31.13,32.2,464000,16.7505852339507,17.3335398286188,16.6489692954305,17.2212274755176,867580.433580615,0.0,1.0
2008-01-03,29.54,31.48,29.47,31.23,913100,15.7986043362357,16.8361565505992,15.761166885202,16.7024513683359,1707301.06444496,0.0,1.0
2008-01-04,26.94,29.41,26.84,29.41,1347100,14.408070440697,15.7290776414588,14.3545883677917,15.7290776414588,2518787.93550959,0.0,1.0
2008-01-07,27.43,27.97,26.99,27.04,777100,14.6701325979332,14.958935791622,14.4348114771497,14.4615525136024,1453010.24770581,0.0,1.0
2008-01-08,26.65,28.05,26.58,27.35,648400,14.2529724292716,15.0017214499462,14.2155349782378,14.6273469396089,1212368.86451222,0.0,1.0
2008-01-09,27.02,27.02,25.98,26.62,528700,14.4508560990213,14.4508560990213,13.8946425408058,14.2369278074,988555.550073431,0.0,1.0
2008-01-10,27.33,27.52,26.44,26.82,705200,14.6166505250278,14.718266463548,14.1406600761704,14.3438919532106,1318572.67620916,0.0,1.0
2008-01-11,27.0,27.32,26.36,27.08,722000,14.4401596844402,14.6113023177373,14.0978744178461,14.4829453427645,1349985.07121812,0.0,1.0
2008-01-14,26.26,27.42,26.23,27.05,547800,14.0443923449408,14.6647843906426,14.0283477230692,14.4669007208929,1024268.45154194,0.0,1.0
2008-01-15,24.45,26.09,24.3,25.92,1241500,13.0763668253542,13.9534728210017,12.9961437159962,13.8625532970626,2321338.59545331,0.0,1.0
2008-01-16,24.99,25.25,24.28,24.4,1120300,13.4614377502726,13.6014927248653,13.0789799350388,13.1436206925431,2079740.47938773,0.18,1.0
2008-01-17,24.69,25.31,24.67,24.9,692300,13.2998358565118,13.6338131036174,13.2890623969278,13.4129571821444,1285195.33507108,0.0,1.0
2008-01-18,24.65,25.25,24.37,24.56,660900,13.2782889373437,13.6014927248653,13.127460503167,13.2298083692155,1226903.93896934,0.0,1.0
2008-01-22,26.27,26.98,24.0,24.0,1074300,14.1509391636519,14.5333969788858,12.9281515008621,12.9281515008621,1994345.44051258,0.0,1.0
2008-01-23,29.72,30.24,25.12,25.46,1608500,16.0093609419008,16.2894708910862,13.531465237569,13.7146140504978,2986041.73979752,0.0,1.0
2008-01-24,29.47,30.05,28.59,29.99,1175100,15.8746926971002,16.1871230250377,15.4006604754019,16.1548026462855,2181471.96048247,0.0,1.0
2008-01-25,29.26,30.25,29.01,29.96,932200,15.7615713714677,16.2948576208782,15.626903126667,16.1386424569095,1730549.02694388,0.0,1.0
2008-01-28,30.17,30.17,28.6,29.26,973300,16.251763782542,16.251763782542,15.406047205194,15.7615713714677,1806847.63776495,0.0,1.0
2008-01-29,30.3,30.6499,29.75,30.22,578700,16.3217912698383,16.5102729452613,16.0255211312769,16.2786974315021,1074306.71732722,0.0,1.0
2008-01-30,29.9,30.75,29.8,30.35,824500,16.1063220781573,16.5641941104795,16.0524547802371,16.3487249187985,1530613.25114271,0.0,1.0
2008-01-31,31.27,31.72,29.43,29.6,704300,16.8443040596649,17.086706900306,15.8531457779321,15.9447201843965,1307472.30173415,0.0,1.0
2008-02-01,32.12,32.38,31.15,31.32,433000,17.3021760919871,17.4422310665797,16.7796633021605,16.871237708625,803827.213759603,0.0,1.0
2008-02-04,31.84,32.22,31.53,32.18,679300,17.1513476578103,17.3560433899073,16.9843590342575,17.3344964707392,1261061.9545194,0.0,1.0
2008-02-05,32.6,33.77,31.77,32.18,951700,17.5607391220043,18.1909865076713,17.1136405492661,17.3344964707392,1766749.0977714,0.0,1.0
2008-02-06,31.02,32.95,30.95,32.95,678900,16.7096358148642,17.7492746647252,16.67192870632,17.7492746647252,1260319.38896396,0.0,1.0
2008-02-07,31.7,32.15,30.4,30.77,577800,17.075933440722,17.3183362813631,16.3756585677586,16.5749675700636,1072635.94482748,0.0,1.0
2008-02-08,31.15,32.17,31.01,31.57,278500,16.7796633021605,17.3291097409472,16.7042490850722,17.0059059534256,517011.267972403,0.0,1.0
2008-02-11,31.7,31.92,30.72,31.3,550900,17.075933440722,17.1944414961465,16.5480339211034,16.8604642490409,1022698.4112244,0.0,1.0
2008-02-12,32.57,32.94,31.72,32.0,498500,17.5445789326282,17.7438879349332,17.086706900306,17.2375353344827,925422.323462271,0.0,1.0
2008-02-13,34.55,34.63,32.68,32.75,801600,18.6111514314493,18.6542452697855,17.6038329603405,17.6415400688847,1488101.373094,0.0,1.0
2008-02-14,33.03,34.38,32.99,34.38,611500,17.7923685030614,18.5195770249849,17.7708215838933,18.5195770249849,1135197.09287298,0.0,1.0
2008-02-15,32.65,32.97,32.31,32.8,519500,17.5876727709644,17.7600481243093,17.4045239580355,17.6684737178448,964407.015122668,0.0,1.0
2008-02-19,32.37,33.72,32.18,33.23,394800,17.4368443367877,18.1640528587112,17.3344964707392,17.9001030989019,732912.203215455,0.0,1.0
2008-02-20,32.72,32.98,31.83,31.85,631900,17.6253798795086,17.7654348541013,17.1459609280183,17.1567343876024,1173067.93620022,0.0,1.0
2008-02-21,32.56,33.65,32.5,32.98,374200,17.5391922028362,18.126345750167,17.506871824084,17.7654348541013,694670.077110494,0.0,1.0
2008-02-22,32.58,32.72,31.8,32.59,638800,17.5499656624202,17.6253798795086,17.1298007386422,17.5553523922123,1185877.19203149,0.0,1.0
2008-02-25,34.44,34.63,32.07,32.65,648400,18.5518974037371,18.6542452697855,17.2752424430269,17.5876727709644,1203698.76536195,0.0,1.0
2008-02-26,38.32,38.71,35.61,36.1,2490600,20.6419485630431,20.8520310249321,19.1821447894041,19.4460945492133,4623584.43092303,0.0,1.0
2008-02-27,37.32,38.87,37.18,37.37,1166800,20.1032755838405,20.9382187016045,20.0278613667521,20.1302092328006,2166063.72520718,0.0,1.0
2008-02-28,38.07,38.7,37.23,37.3,1324600,20.5072803182424,20.8466442951401,20.0547950157123,20.0925021242564,2459005.83682673,0.0,1.0
2008-02-29,36.42,38.0,36.41,37.915,943500,19.6184699025582,20.4695732096983,19.6130831727661,20.423786006466,1751526.50388496,0.0,1.0
2008-03-03,35.43,36.69,34.96,36.35,1165100,19.0851836531476,19.7639116069429,18.8320073529224,19.580762794014,2162907.82159657,0.0,1.0
2008-03-04,36.12,36.33,34.6,35.11,1190900,19.4568680087974,19.5699893344299,18.6380850804095,18.9128082998028,2210803.2999222,0.0,1.0
2008-03-05,36.28,36.62,35.81,36.5,609400,19.5430556854698,19.7262044983987,19.2898793852446,19.6615637408944,1131298.62370694,0.0,1.0
2008-03-06,33.64,36.51,33.57,36.18,741300,18.120959020375,19.6669504706864,18.0832519118308,19.4891883875496,1376159.615612,0.0,1.0
2008-03-07,33.55,34.26,33.06,33.43,762900,18.0724784522467,18.4549362674806,17.8085286924375,18.0078376947424,1416258.15560555,0.0,1.0
2008-03-10,32.38,34.36,32.22,33.71,1026100,17.4422310665797,18.5088035654008,17.3560433899073,18.1586661289192,1904866.29108252,0.0,1.0
2008-03-11,33.99,34.02,32.68,33.35,764800,18.3094945630959,18.325654752472,17.6038329603405,17.9647438564062,1419785.34199387,0.0,1.0
2008-03-12,33.25,34.58,33.12,34.22,794900,17.910876558486,18.6273116208254,17.8408490711896,18.4333893483125,1475663.40004044,0.0,1.0
2008-03-13,33.32,33.51,31.62,32.23,883000,17.9485836670302,18.0509315330786,17.0328396023858,17.3614301196993,1639213.46362524,0.0,1.0
2008-03-14,32.59,33.67,32.03,33.66,788200,17.5553523922123,18.1371192097511,17.2536955238588,18.131732479959,1463225.42698688,0.0,1.0
2008-03-17,32.37,33.04,31.93,32.33,661500,17.4368443367877,17.7977552328534,17.1998282259386,17.4152974176196,1228017.78730249,0.0,1.0
2008-03-18,33.65,33.77,32.54,33.06,658700,18.126345750167,18.1909865076713,17.5284187432521,17.8085286924375,1222819.82841444,0.0,1.0
2008-03-19,33.66,34.89,33.53,33.77,684000,18.131732479959,18.7943002443782,18.0617049926627,18.1909865076713,1269787.09979578,0.0,1.0
2008-03-20,36.26,36.7,33.61,33.95,1431300,19.5322822258858,19.7692983367349,18.1047988309989,18.2879476439278,2657085.19873931,0.0,1.0
2008-03-24,37.0,37.59,36.23,36.43,492900,19.9309002304957,20.2487172882252,19.5161220365097,19.6238566323502,915026.405686163,0.0,1.0
2008-03-25,37.28,37.35,36.42,37.1,374200,20.0817286646724,20.1194357732166,19.6184699025582,19.9847675284159,694670.077110494,0.0,1.0
2008-03-26,36.1,36.97,35.78,36.97,448400,19.4460945492133,19.9147400411196,19.2737191958685,19.9147400411196,832415.987643898,0.0,1.0
2008-03-27,35.36,36.28,35.29,36.24,218800,19.0474765446034,19.5430556854698,19.0097694360593,19.5215087663017,406183.358823561,0.0,1.0
2008-03-28,34.57,36.04,34.54,36.01,332900,18.6219248910334,19.4137741704612,18.6057647016573,19.3976139810851,618000.183511714,0.0,1.0
2008-03-31,35.77,36.25,34.57,34.57,604300,19.2683324660765,19.5268954960937,18.6219248910334,18.6219248910334,1121830.91287512,0.0,1.0
2008-04-01,36.99,37.04,35.67,36.19,602800,19.9255135007036,19.9524471496638,19.2144651681562,19.4945751173416,1119046.29204224,0.0,1.0
2008-04-02,36.6,37.89,36.34,36.93,751200,19.7154310388146,20.410319181986,19.575376064222,19.8931931219515,1394538.11310904,0.0,1.0
2008-04-03,36.69,37.2,36.13,36.49,407400,19.7639116069429,20.0386348263362,19.4622547385894,19.6561770111024,756303.018211692,0.0,1.0
2008-04-04,35.77,36.84,35.49,36.84,522600,19.2683324660765,19.8447125538233,19.1175040318998,19.8447125538233,970161.898177296,0.0,1.0
2008-04-07,35.84,36.41,35.18,35.97,291300,19.3060395746207,19.6130831727661,18.950515408347,19.376067061917,540773.365746357,0.0,1.0
2008-04-08,35.56,36.48,35.29,35.3,370700,19.1552111404439,19.6507902813103,19.0097694360593,19.0151561658513,688172.62850043,0.0,1.0
2008-04-09,34.07,36.05,33.93,35.56,363700,18.3525884014321,19.4191609002532,18.2771741843437,19.1552111404439,675177.731280296,0.0,1.0
2008-04-10,34.96,35.14,34.01,34.14,287400,18.8320073529224,18.9289684891789,18.3202680226799,18.3902955099763,533533.351580855,0.0,1.0
2008-04-11,33.77,34.76,33.42,34.58,375000,18.1909865076713,18.7242727570819,18.0024509649504,18.6273116208254,696155.208221367,0.0,1.0
2008-04-14,33.33,34.03,33.07,33.63,285400,17.9539703968222,18.331041482264,17.8139154222295,18.115572290583,529820.523803674,0.0,1.0
2008-04-15,32.87,33.87,32.53,33.3,490100,17.706180826389,18.2448538055916,17.5230320134601,17.9378102074461,909828.446798111,0.0,1.0
2008-04-16,34.09,34.34,32.85,33.05,419500,18.4603229972726,18.5957023093676,17.7888416092815,17.8971450589575,774675.231961697,0.18,1.0
2008-04-17,33.12,34.03,32.9,34.03,411800,17.9350512663441,18.4278319623698,17.8159174717005,18.4278319623698,760455.924962636,0.0,1.0
2008-04-18,34.63,35.12,33.8,33.8,473800,18.7527423113978,19.018085763104,18.3032829952424,18.3032829952424,874949.046253758,0.0,1.0
2008-04-21,35.07,35.24,34.3,34.35,477500,18.991009900685,19.0830678329096,18.5740416194324,18.6011174818514,881781.700266292,0.0,1.0
2008-04-22,34.06,35.03,33.14,34.85,421600,18.4440774798212,18.9693492107498,17.9458816113117,18.8718761060414,778553.224779622,0.0,1.0
2008-04-23,34.08,34.59,33.56,34.08,460400,18.4549078247888,18.7310816214626,18.1733188556312,18.4549078247888,850203.758748904,0.0,1.0
2008-04-24,34.9,35.17,33.52,34.18,604300,18.8989519684604,19.045161625523,18.151658165696,18.5090595496268,1115938.5999391,0.0,1.0
2008-04-25,35.37,35.62,34.46,34.92,407400,19.153465075199,19.2888443872939,18.6606843791732,18.909782313428,752330.60667746,0.0,1.0
2008-04-28,35.46,35.9,34.93,35.26,373300,19.2022016275532,19.4404692168403,18.9151974859118,19.0938981778772,689359.389967343,0.0,1.0
2008-04-29,35.64,36.0,35.15,35.48,385600,19.2996747322615,19.4946209416783,19.0343312805554,19.2130319725207,712073.347900908,0.0,1.0
2008-04-30,36.94,38.48,35.813,35.92,826100,20.0036471551555,20.8375837176606,19.3933572162313,19.4512995618079,1525528.50804185,0.0,1.0
2008-05-01,38.01,38.72,36.79,36.79,531200,20.583070610922,20.9675478572718,19.9224195678985,19.9224195678985,980947.516610378,0.0,1.0
2008-05-02,37.41,38.5,36.81,38.42,596000,20.2581602618941,20.8484140626282,19.9332499128661,20.8050926827578,1100611.29499206,0.0,1.0
2008-05-05,36.77,38.02,36.69,37.17,361500,19.9115892229309,20.5884857834058,19.8682678430605,20.1281961222829,667568.763657099,0.0,1.0
2008-05-06,35.2,36.57,34.7,36.52,941300,19.0614071429744,19.8032857732549,18.7906485187844,19.7762099108359,1738264.11405374,0.0,1.0
2008-05-07,34.69,35.92,34.58,35.28,538500,18.7852333463006,19.4512995618079,18.7256664489788,19.1047285228448,994428.158310782,0.0,1.0
2008-05-08,35.02,35.94,33.99,34.73,620100,18.963934038266,19.4621299067755,18.4061712724346,18.8068940362358,1145115.87923587,0.0,1.0
2008-05-09,33.84,35.05,33.69,34.51,591500,18.3249436851776,18.9801795557174,18.2437160979206,18.6877602415922,1092301.31038223,0.0,1.0
2008-05-12,35.15,35.23,33.95,33.95,508200,19.0343312805554,19.0776526604258,18.3845105824994,18.3845105824994,938474.261937863,0.0,1.0
2008-05-13,36.33,36.41,34.85,35.2,653300,19.6733216336437,19.7166430135141,18.8718761060414,19.0614071429744,1206425.09902402,0.0,1.0
2008-05-14,35.9,36.61,35.6,36.39,459400,19.4404692168403,19.8249464631901,19.2780140423263,19.7058126685465,848357.095502274,0.0,1.0
2008-05-15,36.44,36.59,35.1,35.75,435800,19.7328885309655,19.8141161182225,19.0072554181364,19.3592416295833,804775.842881782,0.0,1.0
2008-05-16,34.79,36.56,34.57,36.56,592400,18.8393850711386,19.7978706007711,18.720251276495,19.7978706007711,1093963.30730419,0.0,1.0
2008-05-19,34.78,35.93,34.56,34.79,520700,18.8339698986548,19.4567147342917,18.7148361040112,18.8393850711386,961557.552520751,0.0,1.0
2008-05-20,33.46,34.65,32.81,34.55,780600,18.1191671307932,18.7635726563654,17.7671809193463,18.7094209315274,1441505.33032015,0.0,1.0
2008-05-21,31.59,33.7,31.55,33.55,946000,17.1065298763227,18.2491312704044,17.0848691863875,18.1679036831474,1746943.43131291,0.0,1.0
2008-05-22,32.5,32.64,31.65,31.65,625200,17.5993105723485,17.6751229871217,17.1390209112255,17.1390209112255,1154533.86179369,0.0,1.0
2008-05-23,30.91,32.21,30.76,32.04,704500,16.7382981474244,17.4422705703183,16.6570705601674,17.3502126380937,1300974.25725152,0.0,1.0
2008-05-27,32.33,32.54,31.02,31.41,971700,17.5072526401239,17.6209712622837,16.7978650447462,17.0090567716143,1794402.67675132,0.0,1.0
2008-05-28,31.58,33.09,30.55,32.0,1089900,17.1011147038389,17.9188057488927,16.5433519380076,17.3285519481585,2012678.27250311,0.0,1.0
2008-05-29,30.75,31.84,30.17,31.36,856600,16.6516553876836,17.2419091884177,16.3375753836232,16.9819809091953,1581851.73706409,0.0,1.0
2008-05-30,29.45,30.7399,28.9,30.51,796100,15.9476829647896,16.6461860634749,15.6498484781807,16.5216912480724,1470128.61064293,0.0,1.0
2008-06-02,28.5,29.68,27.95,29.68,1109000,15.4332415788287,16.072231931917,15.1354070922197,16.072231931917,2047949.54051375,0.0,1.0
2008-06-03,28.38,29.02,28.02,28.69,750800,15.3682595090231,15.7148305479862,15.1733132996063,15.5361298560209,1386474.76557054,0.0,1.0
2008-06-04,29.36,30.03,28.25,28.25,948200,15.8989464124354,16.26176296885,15.2978622667337,15.2978622667337,1751006.0904555,0.0,1.0
2008-06-05,30.24,31.46,29.82,31.0,1185100,16.3754815910098,17.0361326340333,16.1480443466902,16.7870346997786,2188480.61358237,0.0,1.0
2008-06-06,28.22,30.0,27.95,29.93,790600,15.2816167492823,16.2455174513986,15.1354070922197,16.207611244012,1459971.96278645,0.0,1.0
2008-06-09,28.66,29.94,28.01,28.53,1174100,15.5198843385695,16.2130264164958,15.1678981271225,15.4494870962801,2168167.31786943,0.0,1.0
2008-06-10,28.91,29.39,27.9,28.35,873900,15.6552636506645,15.9151919298868,15.1083312298007,15.3520139915717,1613799.01123081,0.0,1.0
2008-06-11,27.87,29.08,27.7,28.77,1123300,15.0920857123493,15.747321582889,15.0000277801247,15.5794512358913,2074356.82494058,0.0,1.0
2008-06-12,27.75,28.95,27.42,27.85,563600,15.0271036425437,15.6769243405997,14.8484029505783,15.0812553673817,1040779.40580122,0.0,1.0
2008-06-13,27.95,28.32,27.55,27.89,391900,15.1354070922197,15.3357684741203,14.9188001928677,15.1029160573169,723707.326354681,0.0,1.0
2008-06-16,27.85,28.06,27.31,27.68,505800,15.0812553673817,15.1949739895415,14.7888360532565,14.9891974351571,934042.27014595,0.0,1.0
2008-06-17,27.18,28.09,27.13,28.09,538100,14.7184388109671,15.2112195069929,14.6913629485481,15.2112195069929,993689.493012133,0.0,1.0
2008-06-18,26.73,27.54,26.63,27.03,543000,14.4747560491962,14.9133850203839,14.4206043243582,14.6372112237101,1002738.14292062,0.0,1.0
2008-06-19,26.63,26.82,26.04,26.63,733500,14.4206043243582,14.5234926015504,14.101109147814,14.4206043243582,1354527.49140382,0.0,1.0
2008-06-20,25.71,26.68,25.26,25.64,1089000,13.9224084558486,14.4476801867772,13.6787256940776,13.884502248462,2011016.27558114,0.0,1.0
2008-06-23,24.7,26.06,24.68,25.73,703100,13.3754760349848,14.1119394927816,13.3646456900173,13.9332388008162,1298388.92870625,0.0,1.0
2008-06-24,25.94,26.41,24.23,24.51,1055300,14.046957422976,14.3014705297146,13.1209629282463,13.2725877577927,1948783.72416967,0.0,1.0
2008-06-25,26.84,27.48,25.92,26.13,1020800,14.5343229465179,14.8808939854811,14.0361270780084,14.1498457001682,1885073.84216091,0.0,1.0
2008-06-26,25.08,26.3,24.7,26.28,971900,13.5812525893692,14.2419036323928,13.3754760349848,14.2310732874252,1794772.00940065,0.0,1.0
2008-06-27,23.2,25.58,22.96,25.08,1573700,12.5632001624149,13.8520112135592,12.4332360228037,13.5812525893692,2906093.95122318,0.0,1.0
2008-06-30,24.51,25.36,23.24,23.49,1686800,13.2725877577927,13.7328774189156,12.5848608523501,12.7202401644451,3114951.56441713,0.0,1.0
2008-07-01,22.11,22.83,20.58,20.9,2541800,11.9729463616808,12.3628387805143,11.1444249716594,11.317710491141,4693848.64028662,0.0,1.0
2008-07-02,20.8,22.12,20.75,21.88,1487200,11.263558766303,11.9783615341646,11.236482903884,11.8483973945534,2746357.5803896,0.0,1.0
2008-07-03,22.01,22.17,20.67,21.11,962900,11.9187946368428,12.0054373965836,11.1931615240136,11.4314291133008,1778152.04018097,0.0,1.0
2008-07-07,21.8,22.75,21.4,22.22,1206700,11.805076014683,12.3195174006439,11.588469115331,12.0325132590026,2228368.5397096,0.0,1.0
2008-07-08,22.86,22.91,21.6,21.9,1184700,12.3790842979657,12.4061601603847,11.696772565007,11.859227739521,2187741.94828373,0.0,1.0
2008-07-09,21.29,22.86,21.22,22.86,877300,11.5289022180092,12.3790842979657,11.4909960106226,12.3790842979657,1620077.66626936,0.0,1.0
2008-07-10,20.23,21.75,20.2,21.28,1067300,10.9548939347265,11.778000152264,10.9386484172751,11.5234870455254,1970943.68312924,0.0,1.0
2008-07-11,20.27,20.73,19.86,20.27,1029700,10.9765546246617,11.2256525589164,10.7545325528259,10.9765546246617,1901509.14505591,0.0,1.0
2008-07-14,19.39,20.64,19.06,20.27,915500,10.5000194460873,11.1769160065622,10.3213187541219,10.9765546246617,1690620.20229066,0.0,1.0
2008-07-15,19.88,20.56,18.93,19.16,947900,10.7653628977935,11.1335946266918,10.2509215118325,10.3754704789599,1750452.0914815,0.0,1.0
2008-07-16,20.72,20.79,19.16,19.98,941400,11.317710491141,11.355945999557,10.4656048750126,10.9135065450288,1723476.49423161,0.18,1.0
2008-07-17,22.07,22.25,20.42,20.77,1038300,12.0551095820214,12.1534294608054,11.153844026501,11.345021568581,1900877.03841159,0.0,1.0
2008-07-18,22.22,22.42,21.43,22.2,820800,12.1370428143414,12.2462871241014,11.7055277907892,12.1261183833654,1502686.9624658,0.0,1.0
2008-07-21,21.94,22.47,21.32,22.3,585500,11.9841007806773,12.2735982015414,11.6454434204212,12.1807405382454,1071909.37685639,0.0,1.0
2008-07-22,24.68,24.84,21.64,21.64,1283400,13.48074782439,13.568143272198,11.8202343160373,11.8202343160373,2349596.06192569,0.0,1.0
2008-07-23,25.32,26.6,23.61,24.61,3217200,13.8303296156221,14.5294931980865,12.8962907671737,13.442512315974,5889917.75785207,0.0,1.0
2008-07-24,24.1,25.51,23.91,24.95,1045600,13.1639393260858,13.9341117098942,13.0601572318138,13.6282276425661,1914241.57889162,0.0,1.0
2008-07-25,24.13,25.1899,23.7,24.43,721000,13.1803259725499,13.7592661921232,12.9454507065657,13.3441924371899,1319977.21727319,0.0,1.0
2008-07-28,23.32,24.689,23.06,24.09,666600,12.7378865180217,13.4856638183292,12.5958689153336,13.1584771105978,1220383.9293125,0.0,1.0
2008-07-29,24.67,24.77,23.17,23.45,498600,13.475285608902,13.529907763782,12.6559532857016,12.8088953193657,912816.422375056,0.0,1.0
2008-07-30,24.87,25.55,24.37,24.91,798400,13.584529918662,13.9559605718462,13.3114191442619,13.606378780614,1461677.96154081,0.0,1.0
2008-07-31,24.17,24.9,24.0,24.52,764500,13.2021748345019,13.600916565126,13.1093171712058,13.3933523765819,1399615.23246235,0.0,1.0
2008-08-01,24.85,25.17,23.75,25.17,800500,13.573605487686,13.7483963833021,12.9727617840058,13.7483963833021,1465522.55537753,0.0,1.0
2008-08-04,24.41,24.9,23.63,24.65,1190100,13.3332680062139,13.600916565126,12.9072151981497,13.464361177926,2178786.25003722,0.0,1.0
2008-08-05,26.76,27.73,25.03,25.03,1530900,14.6168886458945,15.1467235482307,13.6719253664701,13.6719253664701,2802708.90696746,0.0,1.0
2008-08-06,26.96,27.11,25.78,26.58,505800,14.7261329556545,14.8080661879746,14.0815915280703,14.5185687671104,925997.886958093,0.0,1.0
2008-08-07,26.42,26.93,25.93,26.43,590500,14.4311733193024,14.7097463091905,14.1635247603903,14.4366355347904,1081063.17170572,0.0,1.0
2008-08-08,28.31,28.45,25.92,26.44,688100,15.4635320465349,15.5400030633669,14.1580625449023,14.4420977502784,1259745.24716461,0.0,1.0
2008-08-11,29.19,29.94,27.4305,28.02,575700,15.9442070094791,16.3538731710793,14.9831301943651,15.3051277973828,1053967.9389517,0.0,1.0
2008-08-12,28.87,29.84,28.55,29.44,507600,15.769416113863,16.2992510161992,15.5946252182469,16.0807623966791,929293.253103849,0.0,1.0
2008-08-13,27.46,28.72,27.18,28.67,772800,14.9992437300547,15.687482881543,14.8463016963906,15.660171804103,1414810.53191224,0.0,1.0
2008-08-14,28.59,28.95,27.14,27.14,489800,15.6164740801989,15.813113837767,14.8244528344386,14.8244528344386,896705.743440241,0.0,1.0
2008-08-15,28.81,29.4,27.95,28.9,547900,15.736642820935,16.0589135347271,15.2668922889668,15.785802760327,1003072.83958944,0.0,1.0
2008-08-18,27.82,29.4,27.64,29.22,814200,15.1958834876227,16.0589135347271,15.0975636088387,15.9605936559431,1490603.95326469,0.0,1.0
2008-08-19,26.42,27.55,25.96,27.51,681400,14.4311733193024,15.0484036694467,14.1799114068543,15.0265548074947,1247479.16206651,0.0,1.0
2008-08-20,26.29,26.9299,25.91,26.44,397900,14.3601645179584,14.7096916870357,14.1526003294143,14.4420977502784,728458.994109576,0.0,1.0
2008-08-21,25.62,26.05,25.25,25.95,474500,13.9941960802622,14.2290713462463,13.7920941072061,14.1744491913663,868695.131201294,0.0,1.0
2008-08-22,26.23,26.42,25.34,25.84,410600,14.3273912250304,14.4311733193024,13.8412540465981,14.1143648209983,751709.63302687,0.0,1.0
2008-08-25,25.43,26.11,25.1,25.99,361000,13.8904139859902,14.2618446391743,13.7101608748861,14.1962980533183,660903.98812153,0.0,1.0
2008-08-26,24.56,25.11,23.81,25.03,692600,13.415201238534,13.7156230903741,13.0055350769338,13.6719253664701,1267983.66252901,0.0,1.0
2008-08-27,24.87,24.95,24.26,24.66,394300,13.584529918662,13.6282276425661,13.2513347738939,13.469823393414,721868.261818062,0.0,1.0
2008-08-28,25.87,26.07,24.48,24.8,664000,14.1307514674623,14.2399957772223,13.3715035146299,13.546294410246,1215623.95599085,0.0,1.0
2008-08-29,25.84,26.13,25.44,25.71,374600,14.1143648209983,14.2727690701503,13.8958762014782,14.0433560196542,685802.310111704,0.0,1.0
2008-09-02,26.48,28.46,26.283,26.67,852500,14.4639466122304,15.5454652788549,14.3563409671168,14.5677287065025,1560722.02181054,0.0,1.0
2008-09-03,27.4,27.7,26.07,26.48,871000,14.9664704371266,15.1303369017667,14.2399957772223,14.4639466122304,1594591.06275306,0.0,1.0
2008-09-04,26.61,27.14,25.9,26.87,851200,14.5349554135745,14.8244528344386,14.1471381139263,14.6769730162625,1558342.03514971,0.0,1.0
2008-09-05,27.84,28.01,26.3,26.46,911100,15.2068079185988,15.2996655818948,14.3656267334464,14.4530221812544,1668004.49744467,0.0,1.0
2008-09-08,29.55,29.69,27.92,27.92,1032000,16.1408467670472,16.2173177838792,15.2505056425028,15.2505056425028,1889343.25690144,0.0,1.0
2008-09-09,28.64,30.21,28.55,29.55,819200,15.6437851576389,16.5013529892553,15.5946252182469,16.1408467670472,1499757.74811402,0.0,1.0
2008-09-10,28.77,29.16,28.25,29.08,666900,15.714793958983,15.9278203630151,15.4307587536069,15.8841226391111,1220933.15700346,0.0,1.0
2008-09-11,28.5,28.66,27.57,28.13,960100,15.5673141408069,15.654709588615,15.0593281004227,15.3652121677508,1757711.6869681,0.0,1.0
2008-09-12,27.45,28.99,27.19,28.45,861800,14.9937815145667,15.834962699719,14.8517639118786,15.5400030633669,1577748.08023029,0.0,1.0
2008-09-15,25.83,27.93,25.68,26.96,929700,14.1089026055103,15.2559678579908,14.0269693731902,14.7261329556545,1702056.61428417,0.0,1.0
2008-09-16,28.92,29.42,26.01,26.09,1464400,15.796727191303,16.0698379657031,14.2072224842943,14.2509202081983,2680963.43547139,0.0,1.0
2008-09-17,28.12,29.25,27.1,28.02,1111700,15.3597499522628,15.9769803024071,14.8026039724866,15.3051277973828,2035254.74679974,0.0,1.0
2008-09-18,28.61,29.73,27.69,28.85,1438300,15.6273985111749,16.2391666458312,15.1248746862787,15.758491682887,2633180.6263579,0.0,1.0
2008-09-19,29.91,30.35,28.47,29.32,1220000,16.3374865246153,16.5778240060874,15.5509274943429,16.0152158108231,2233525.94323619,0.0,1.0
2008-09-22,28.04,29.75,27.76,29.5,564200,15.3160522283588,16.2500910768072,15.1631101946947,16.1135356896072,1032914.21079825,0.0,1.0
2008-09-23,27.43,28.25,26.92,28.04,611700,14.9828570835907,15.4307587536069,14.7042840937025,15.3160522283588,1119875.26186687,0.0,1.0
2008-09-24,26.61,27.84,26.27,27.57,545000,14.5349554135745,15.2068079185988,14.3492400869824,15.0593281004227,997763.638576824,0.0,1.0
2008-09-25,27.02,27.5,26.61,26.61,653100,14.7589062485826,15.0210925920067,14.5349554135745,14.5349554135745,1195668.68321931,0.0,1.0
2008-09-26,27.08,27.56,26.1709,26.3,395200,14.7916795415106,15.0538658849347,14.2951095314963,14.3656267334464,723515.944890938,0.0,1.0
2008-09-29,25.46,28.9899,24.51,26.76,554300,13.9068006324542,15.8349080775642,13.3878901610939,14.6168886458945,1014789.69699658,0.0,1.0
2008-09-30,26.3,26.7,25.16,25.94,444200,14.3656267334464,14.5841153529665,13.7429341678141,14.1689869758783,813223.13441436,0.0,1.0
2008-10-01,26.44,26.72,25.81,25.87,409500,14.4420977502784,14.5950397839425,14.0979781745343,14.1307514674623,749695.79816002,0.0,1.0
2008-10-02,25.01,26.81,24.91,26.12,328600,13.6610009354941,14.6441997233345,13.606378780614,14.2673068546623,601587.39749788,0.0,1.0
2008-10-03,23.5,26.24,23.21,25.58,722600,12.8362063968057,14.3328534405184,12.6778021476536,13.9723472183102,1322906.43162498,0.0,1.0
2008-10-06,23.3,23.49,21.55,22.79,1134600,12.7269620870457,12.8307441813177,11.7710743766452,12.4483890971575,2077179.12720966,0.0,1.0
2008-10-07,21.78,23.95,21.73,22.72,604800,11.8967053328693,13.0820060937658,11.8693942554293,12.4101535887415,1107243.0249748,0.0,1.0
2008-10-08,21.82,22.63,20.81,21.27,650400,11.9185541948213,12.3609936493495,11.366870430533,11.6181323429812,1190725.63400068,0.0,1.0
2008-10-09,21.16,22.65,20.85,22.16,963900,11.5580479726131,12.3719180803255,11.3887192924851,12.1042695214134,1764668.57105359,0.0,1.0
2008-10-10,22.13,22.16,19.45,20.97,1364700,12.0878828749494,12.1042695214134,10.6240091241647,11.4542658783411,2498436.76617577,0.0,1.0
2008-10-13,22.45,23.63,21.86,23.63,914800,12.2626737705654,12.9072151981497,11.9404030567733,12.9072151981497,1674778.30563318,0.0,1.0
2008-10-14,21.85,23.4291,21.2101,22.6,585500,11.9349408412853,12.7974792889958,11.585413672208,12.3446070028855,1071909.37685639,0.0,1.0
2008-10-15,18.29,21.85,18.27,20.69,989400,10.0996364373165,12.0654486689647,10.0885925483746,11.4249031103378,1791760.14030939,0.2,1.0
2008-10-16,18.96,19.16,17.66,18.44,1003800,10.4696067168683,10.5800456062867,9.75175393564839,10.1824656043803,1817837.91069594,0.0,1.0
2008-10-17,19.14,22.38,17.95,18.21,635200,10.5690017173449,12.3581117259236,9.91189032530513,10.0554608815491,1150319.42705126,0.0,1.0
2008-10-20,19.33,19.9391,18.92,19.38,347500,10.6739186622924,11.0102603000162,10.4475189389846,10.701528384647,629307.306203266,0.0,1.0
2008-10-21,18.01,19.7,17.87,19.21,767000,9.94502199213067,10.8782306077165,9.86771476953776,10.6076553286413,1389003.4643393,0.0,1.0
2008-10-22,17.91,18.66,17.71,18.52,817900,9.88980254742145,10.3039483827406,9.779363658003,10.2266411601477,1481181.13883065,0.0,1.0
2008-10-23,17.04,18.5,16.17,18.03,699800,9.40939337845122,10.2155972712058,8.928984209481,9.95606588107251,1267307.20253539,0.0,1.0
2008-10-24,16.21,16.78,15.82,16.0,539500,8.95107198736469,9.26582282220725,8.73571615299873,8.83511115347533,977010.911357303,0.0,1.0
2008-10-27,15.88,17.14,15.88,16.0,446200,8.76884781982426,9.46461282316045,8.76884781982426,8.83511115347533,808048.690727764,0.0,1.0
2008-10-28,17.5,17.54,15.26,16.25,502200,9.66340282411364,9.68549060199733,8.4264872626271,8.97315976524838,909462.242231024,0.0,1.0
2008-10-29,18.55,19.33,17.01,17.66,514000,10.2432069935605,10.6739186622924,9.39282754503846,9.75175393564839,930831.526297779,0.0,1.0
2008-10-30,19.13,19.22,18.6,19.18,681700,10.5634797728739,10.6131772731122,10.2708167159151,10.5910894952285,1234528.89392451,0.0,1.0
2008-10-31,19.92,20.34,18.61,19.06,394600,10.9997133860768,11.2316350538555,10.276338660386,10.5248261615775,714603.346842616,0.0,1.0
2008-11-03,19.04,19.3,18.5,18.75,570200,10.5137822726356,10.6573528288796,10.2155972712058,10.3536458829789,1032607.26905642,0.0,1.0
2008-11-04,19.21,19.39,18.79,19.28,426600,10.6076553286413,10.7070503291179,10.3757336608626,10.6463089399378,772553.947701624,0.0,1.0
2008-11-05,18.12,19.16,17.98,18.92,428400,10.0057633813108,10.5800456062867,9.9284561587179,10.4475189389846,775813.668999942,0.0,1.0
2008-11-06,16.92,18.36,16.815,17.89,445300,9.34313004480016,10.1382900486129,9.28514962785548,9.8787586584796,806418.830078604,0.0,1.0
2008-11-07,16.89,17.215,16.53,17.0,349700,9.32656421138739,9.50602740669236,9.1277742104342,9.38730560056754,633291.410012324,0.0,1.0
2008-11-10,16.58,17.53,16.25,17.32,606500,9.15538393278881,9.67996865752641,8.97315976524838,9.56400782363704,1098344.98190585,0.0,1.0
2008-11-11,16.26,16.84,16.0705,16.37,339700,8.9786817097193,9.29895448903278,8.87404086199533,9.03942309889945,615181.847243885,0.0,1.0
2008-11-12,15.48,16.2575,15.42,16.01,304500,8.54797004098738,8.97730122360157,8.51483837416185,8.84063309794625,551436.186298978,0.0,1.0
2008-11-13,15.56,15.59,13.6601,15.26,585100,8.59214559675476,8.60871143016752,7.54303136672427,8.4264872626271,1059590.51758139,0.0,1.0
2008-11-14,14.39,15.59,14.35,15.01,510600,7.94607809365687,8.60871143016752,7.92399031577319,8.28843865085404,924674.274956513,0.0,1.0
2008-11-17,13.93,14.44,13.9,14.26,438700,7.69206864799446,7.97368781601148,7.67550281458169,7.87429281553489,794466.518651434,0.0,1.0
2008-11-18,14.08,14.85,13.12,14.45,1196400,7.77489781505829,8.20008753931929,7.24479114584977,7.97920976048241,2166628.08961608,0.0,1.0
2008-11-19,12.07,14.01,12.05,14.0,771900,6.66498697640295,7.73624420376183,6.65394308746111,7.73072225929091,1397877.15009583,0.0,1.0
2008-11-20,11.77,12.93,11.73,12.0,910800,6.49932864227529,7.13987420090225,6.4772408643916,6.6263333651065,1649418.97694945,0.0,1.0
2008-11-21,11.64,12.99,10.67,12.99,1298600,6.4275433641533,7.17300586772778,5.89191475047386,7.17300586772778,2351707.82110953,0.0,1.0
2008-11-24,14.56,14.94,12.51,13.99,1635200,8.03995114966255,8.24978503955759,6.90795253312352,7.72520031481999,2961275.7038952,0.0,1.0
2008-11-25,16.4,16.5,14.25,14.5,1290300,9.05598893231221,9.11120837702143,7.86877087106396,8.00681948283702,2336676.88401173,0.0,1.0
2008-11-26,18.26,18.39,15.76,16.75,1158300,10.0830706039037,10.1548558820257,8.7025844861732,9.24925698879449,2097630.65546833,0.0,1.0
2008-11-28,19.33,19.55,17.82,18.0,374600,10.6739186622924,10.7954014406527,9.84010504718315,9.93950004765975,678384.221305737,0.0,1.0
2008-12-01,16.57,18.51,16.36,18.51,868000,9.14986198831789,10.2211192156768,9.03390115442852,10.2211192156768,1571910.04830053,0.0,1.0
2008-12-02,17.78,17.89,16.45,17.32,497500,9.81801726929946,9.8787586584796,9.08359865466682,9.56400782363704,900950.747729857,0.0,1.0
2008-12-03,18.64,18.72,17.03,17.27,635300,10.2929044937988,10.3370800495661,9.4038714339803,9.53639810128243,1150500.52267895,0.0,1.0
2008-12-04,19.14,20.04,18.35,18.35,618000,10.5690017173449,11.0659767197278,10.132768104142,10.132768104142,1119170.97908955,0.0,1.0
2008-12-05,20.41,20.44,18.0,18.75,674100,11.270288665152,11.2868544985647,9.93950004765975,10.3536458829789,1220765.62622049,0.0,1.0
2008-12-08,21.56,22.06,20.61,21.0,640200,11.905312279308,12.1814095028541,11.3807275545704,11.5960833889364,1159374.20843549,0.0,1.0
2008-12-09,20.31,21.59,19.96,21.24,632700,11.2150692204427,11.9218781127208,11.0218011639605,11.7286100562385,1145792.03635916,0.0,1.0
2008-12-10,20.71,21.6,20.22,20.54,709800,11.4359469992796,11.9274000571917,11.1653717202044,11.342073943274,1285416.76530383,0.0,1.0
2008-12-11,19.12,20.37,18.85,20.37,563300,10.557957828403,11.2482008872683,10.4088653276881,11.2482008872683,1020111.67074619,0.0,1.0
2008-12-12,19.16,19.39,18.53,18.58,737300,10.5800456062867,10.7070503291179,10.2321631046186,10.2597728269732,1335218.06291703,0.0,1.0
2008-12-15,18.11,20.93,17.42,19.46,552700,10.0002414368399,11.5574297776399,9.61922726834626,10.7457039404144,1000915.53421164,0.0,1.0
2008-12-16,19.68,19.76,18.0,18.47,473700,10.8671867187747,10.911362274542,9.93950004765975,10.1990314377931,857849.988340968,0.0,1.0
2008-12-17,20.67,20.81,19.36,19.36,587500,11.4138592213959,11.4911664439888,10.6904844957051,10.6904844957051,1063936.81264582,0.0,1.0
2008-12-18,20.68,21.2,20.18,20.81,466100,11.4193811658669,11.7065222783548,11.1432839423208,11.4911664439888,844086.720636955,0.0,1.0
2008-12-19,21.8,22.07,21.08,21.9,760900,12.0378389466101,12.186931447325,11.6402589447037,12.0930583913194,1377956.63105055,0.0,1.0
2008-12-22,20.31,22.25,19.77,21.77,391800,11.2150692204427,12.2863264478016,10.916884219013,12.0212731131974,709532.669267456,0.0,1.0
2008-12-23,19.0,20.97,18.87,20.25,686700,10.491694494752,11.5795175555236,10.41990921663,11.1819375536172,1243583.67530872,0.0,1.0
2008-12-24,19.98,20.21,19.07,19.07,219500,11.0328450529023,11.1598497757335,10.5303481060484,10.5303481060484,397504.902767244,0.0,1.0
2008-12-26,20.41,20.48,19.18,20.08,276700,11.270288665152,11.3089422764484,10.5910894952285,11.0880644976115,501091.601802715,0.0,1.0
2008-12-29,19.31,20.36,18.81,20.27,473800,10.6628747733505,11.2426789427974,10.3867775498044,11.1929814425591,858031.083968659,0.0,1.0
2008-12-30,19.84,20.39,19.06,19.62,410200,10.9555378303094,11.2592447762101,10.5248261615775,10.8340550519491,742854.264761382,0.0,1.0
2008-12-31,20.59,21.0,19.84,19.84,490500,11.3696836656286,11.5960833889364,10.9555378303094,10.9555378303094,888274.053791947,0.0,1.0
2009-01-02,22.05,22.16,20.06,20.73,483900,12.1758875583832,12.2366289475633,11.0770206086697,11.4469908882215,876321.742364779,0.0,1.0
2009-01-05,22.13,22.29,21.21,21.94,496900,12.2200631141506,12.3084142256853,11.7120442228257,12.115146169203,899864.173963748,0.0,1.0
2009-01-06,20.89,22.16,20.78,22.03,942900,11.5353419997562,12.2366289475633,11.4746006105761,12.1648436694413,1707550.67343615,0.0,1.0
2009-01-07,19.51,20.84,19.44,20.71,658300,10.773313662769,11.5077322774016,10.7346600514725,11.4359469992796,1192152.51704636,0.0,1.0
2009-01-08,20.75,20.82,19.05,19.5,732400,11.4580347771633,11.4966883884598,10.5193042171066,10.7677917182981,1326344.3771605,0.0,1.0
2009-01-09,19.28,20.81,19.24,20.81,472300,10.6463089399378,11.4911664439888,10.6242211620541,11.4911664439888,855314.649553388,0.0,1.0
2009-01-12,17.92,19.73,17.79,19.19,716800,9.89532449189237,10.8947964411293,9.82353921377038,10.5966114396995,1298093.45924173,0.0,1.0
2009-01-13,17.43,18.83,17.28,17.93,794300,9.62474921281719,10.3978214387463,9.54192004575336,9.90084643636329,1438442.57069714,0.0,1.0
2009-01-14,16.13,17.31,15.82,17.21,728000,9.01733532101576,9.67700399298095,8.84403253431304,9.62109986823814,1302229.49263433,0.2,1.0
2009-01-15,16.97,17.4,15.72,16.25,539500,9.48692996885539,9.72731770524948,8.78812840957022,9.08442027070713,965045.070434371,0.0,1.0
2009-01-16,17.95,18.22,17.19,17.25,678000,10.034790391335,10.1857315281406,9.60991904328958,9.64346151813526,1212790.6538545,0.0,1.0
2009-01-20,16.08,17.89,16.06,17.71,545700,8.98938325864435,10.0012479164893,8.97820243369579,9.90062049195221,976135.486443071,0.0,1.0
2009-01-21,16.36,16.57,15.44,16.3,585000,9.14591480792423,9.26331346988414,8.63159686029035,9.11237233307854,1046434.41372402,0.0,1.0
2009-01-22,17.4,17.87,16.0,16.02,522800,9.72731770524948,9.99006709154071,8.9446599588501,8.95584078379866,935172.498281909,0.0,1.0
2009-01-23,17.61,18.0999,16.55,16.94,390600,9.84471636720939,10.1185906743244,9.25213264493557,9.47015873143254,698696.208548036,0.0,1.0
2009-01-26,17.77,18.1,17.4,17.49,209800,9.93416296679789,10.1186465784492,9.72731770524948,9.77763141751801,375285.367520169,0.0,1.0
2009-01-27,18.47,18.73,17.61,17.75,414100,10.3254918399976,10.4708425643289,9.84471636720939,9.92298214184933,740732.462774556,0.0,1.0
2009-01-28,19.71,19.9994,18.83,18.89,492400,11.0187029868085,11.1804895238142,10.5267466890717,10.5602891639174,880793.684303769,0.0,1.0
2009-01-29,18.17,19.3,18.01,19.26,368600,10.1577794657691,10.7894960753629,10.0683328661806,10.7671344254658,659343.119484914,0.0,1.0
2009-01-30,17.57,18.73,17.3604,18.33,346400,9.82235471731227,10.4708425643289,9.70517967185133,10.2472260653576,619632.275066666,0.0,1.0
2009-02-02,17.94,18.1,17.11,17.34,366600,10.0291999788607,10.1186465784492,9.56519574349532,9.6937752304038,655765.565933716,0.0,1.0
2009-02-03,18.36,18.54,17.61,18.03,250100,10.2639973027805,10.3646247273176,9.84471636720939,10.0795136911292,447373.071576712,0.0,1.0
2009-02-04,17.82,18.93,17.74,18.31,379200,9.9621150291693,10.5826508138145,9.91739172937505,10.2360452404091,678304.153306235,0.0,1.0
2009-02-05,18.56,18.72,17.75,17.75,399900,10.3758055522661,10.4652521518546,9.92298214184933,9.92298214184933,715331.832561086,0.0,1.0
2009-02-06,19.52,19.7596,18.59,18.59,441000,10.9124851497971,11.0464314326809,10.392576789689,10.392576789689,788850.558038107,0.0,1.0
2009-02-09,19.37,19.68,18.93,19.37,185000,10.8286289626829,11.0019317493856,10.5826508138145,10.8286289626829,330923.703485373,0.0,1.0
2009-02-10,18.43,19.55,18.23,19.1,314500,10.3031301901005,10.92925638722,10.1913219406148,10.6776878258773,562570.295925132,0.0,1.0
2009-02-11,18.69,18.92,17.8,18.6,357200,10.4484809144318,10.5770604013402,9.95093420422074,10.3981672021632,638951.064243108,0.0,1.0
2009-02-12,19.41,19.48,18.2,18.39,325800,10.85099061258,10.8901234999,10.174550703192,10.2807685402033,582783.473489377,0.0,1.0
2009-02-13,18.71,19.46,18.35,19.37,237100,10.4596617393803,10.8789426749514,10.2584068903062,10.8286289626829,424118.973493958,0.0,1.0
2009-02-17,18.19,18.55,17.57,18.09,360500,10.1689602907177,10.3702151397918,9.82235471731227,10.1130561659749,644854.027602579,0.0,1.0
2009-02-18,17.93,18.41,17.64,18.12,260500,10.0236095663864,10.2919493651519,9.86148760463224,10.1298274033977,465976.350042917,0.0,1.0
2009-02-19,17.52,18.4,17.435,18.13,235900,9.79440265494086,10.2863589526776,9.74688414890947,10.135417815872,421972.441363241,0.0,1.0
2009-02-20,17.68,18.05,17.26,17.27,342000,9.88384925452936,10.0906945160778,9.64905193060955,9.65464234308383,611761.657254041,0.0,1.0
2009-02-23,17.95,18.33,17.59,17.98,1106300,10.034790391335,10.2472260653576,9.83353554226083,10.0515616287578,1978923.74684252,0.0,1.0
2009-02-24,20.89,21.12,19.3,20.0,1699500,11.6783716587737,11.8069511456821,10.7894960753629,11.1808249485626,3040026.13012643,0.0,1.0
2009-02-25,21.68,22.48,20.5,20.76,1330200,12.1200142442419,12.5672472421844,11.4603455722767,11.605696296608,2379430.86689861,0.0,1.0
2009-02-26,21.79,22.5,21.645,21.85,873800,12.181508781459,12.578428067133,12.1004478005819,12.2150512563047,1563033.14651632,0.0,1.0
2009-02-27,22.38,22.89,21.08,21.55,1456600,12.5113431174416,12.7964541536299,11.784589495785,12.0473388820762,2605532.25133402,0.0,1.0
2009-03-02,22.38,22.79,22.04,22.2,959600,12.5113431174416,12.7405500288871,12.321269093316,12.4107156929045,1716510.19386251,0.0,1.0
2009-03-03,22.7,23.21,22.28,22.67,946200,12.6902363166186,12.9753473528069,12.4554389926988,12.6734650791957,1692540.58506951,0.0,1.0
2009-03-04,22.93,24.14,22.62,23.12,1183300,12.8188158035271,13.4952557129151,12.6455130168243,12.9250336405384,2116659.55856346,0.0,1.0
2009-03-05,22.39,23.18,22.2,22.34,817700,12.5169335299159,12.9585761153841,12.4107156929045,12.4889814675445,1462682.76940534,0.0,1.0
2009-03-06,22.15,22.7499,21.323,22.65,492100,12.3827636305331,12.7181324748652,11.92043651891,12.6622842542472,880257.051271093,0.0,1.0
2009-03-09,22.26,22.71,21.94,21.94,657900,12.4442581677502,12.6958267290929,12.2653649685732,12.2653649685732,1176836.24066501,0.0,1.0
2009-03-10,23.93,23.98,22.6,22.77,658500,13.3778570509552,13.4058091133266,12.6343321918758,12.7293692039385,1177909.50673037,0.0,1.0
2009-03-11,24.27,24.87,23.5,23.96,844100,13.5679310750807,13.9033558235376,13.1374693145611,13.394628288378,1509906.4762811,0.0,1.0
2009-03-12,25.69,25.82,24.0,24.09,537000,14.3617696464287,14.4344450085943,13.4169899382752,13.4673036505437,960573.12849538,0.0,1.0
2009-03-13,25.98,26.21,25.29,25.77,443700,14.5238916081829,14.6524710950913,14.1381531474574,14.4064929462229,793680.255332214,0.0,1.0
2009-03-16,25.34,26.62,25.18,26.2,429000,14.1661052098288,14.8816780065369,14.0766586102403,14.646880682617,767385.236730949,0.0,1.0
2009-03-17,26.48,26.48,25.21,25.3,304600,14.8034122318969,14.8034122318969,14.0934298476632,14.1437435599317,544861.405846728,0.0,1.0
2009-03-18,28.17,28.45,27.07,27.07,945300,15.7481919400505,15.9047234893303,15.1332465678795,15.1332465678795,1690930.68597147,0.0,1.0
2009-03-19,27.69,28.29,26.91,28.17,935400,15.479852141285,15.8152768897418,15.043799968291,15.7481919400505,1673221.79589307,0.0,1.0
2009-03-20,27.16,28.49,26.69,28.09,761200,15.183560280148,15.9270851392275,14.9208108938568,15.7034686402562,1361616.88158414,0.0,1.0
2009-03-23,28.84,28.95,27.38,27.97,459300,16.1227495758273,16.1842441130444,15.3065493545822,15.6363836905648,821585.173031524,0.0,1.0
2009-03-24,27.55,28.9428,27.48,28.45,644100,15.401586366645,16.1802190160629,15.362453479325,15.9047234893303,1152151.12116178,0.0,1.0
2009-03-25,28.06,28.5,26.672,27.63,557900,15.6866974028334,15.9326755517017,14.9107481514031,15.4463096664393,997958.563105347,0.0,1.0
2009-03-26,29.66,29.7,27.76,28.43,741500,16.5811633987184,16.6035250486155,15.5189850286049,15.8935426643818,1326377.97910489,0.0,1.0
2009-03-27,28.94,29.4,28.64,29.4,371600,16.1786537005701,16.4358126743871,16.0109413263417,16.4358126743871,664709.449811702,0.0,1.0
2009-03-30,28.0,28.53,27.38,28.12,282800,15.6531549279877,15.9494467891246,15.3065493545822,15.7202398776791,505866.072138721,0.0,1.0
2009-03-31,28.64,29.0,27.5,28.52,534000,16.0109413263417,16.2121961754158,15.3736343042736,15.9438563766503,955206.798168589,0.0,1.0
2009-04-01,28.25,28.3,27.56,28.08,700700,15.7929152398447,15.8208673022161,15.4071767791193,15.6978782277819,1253395.88666055,0.0,1.0
2009-04-02,30.27,31.34,28.98,29.11,937900,16.9221785596495,17.5203526943976,16.2010153504672,16.2736907126329,1677693.73783206,0.0,1.0
2009-04-03,31.98,32.0,30.0,30.15,647000,17.8781390927516,17.8893199177002,16.7712374228439,16.8550936099582,1157338.57381101,0.0,1.0
2009-04-06,31.07,31.85,30.66,31.68,345700,17.369411557592,17.805463730586,17.1402046461465,17.7104267185232,618380.13132375,0.0,1.0
2009-04-07,30.37,31.64,30.23,30.66,511500,16.9780826843923,17.6880650686261,16.8998169097524,17.1402046461465,914959.320717669,0.0,1.0
2009-04-08,31.79,31.85,30.33,30.49,340500,17.7719212557403,17.805463730586,16.9557210344952,17.0451676340837,609078.492090646,0.0,1.0
2009-04-09,33.0,33.08,31.93,32.38,483200,18.4483611651283,18.4930844649226,17.8501870303802,18.1017555917229,864336.937968284,0.0,1.0
2009-04-13,33.49,33.77,32.34,32.67,558900,18.7222913763681,18.878822925648,18.0793939418258,18.263877553477,999747.339880947,0.0,1.0
2009-04-14,32.76,33.25,32.25,33.24,552100,18.3141912657456,18.5881214769854,18.0290802295572,18.5825310645111,987583.657806888,0.0,1.0
2009-04-15,30.85,32.24,30.22,31.57,824700,17.3582307326435,18.1403357802407,17.0037514664663,17.7633498939888,1465702.08633962,0.2,1.0
2009-04-16,31.87,32.16,30.69,30.96,339800,17.9321495445494,18.0953225400912,17.2682042523445,17.420123937849,603911.202786711,0.0,1.0
2009-04-17,32.43,33.0,31.39,31.98,343100,18.2472422255957,18.5679615616608,17.6620701036525,17.9940427497549,609776.143837909,0.0,1.0
2009-04-20,32.13,33.0,32.08,32.89,773700,18.0784425750352,18.5679615616608,18.0503092999417,18.5060683564552,1375062.08827569,0.0,1.0
2009-04-21,32.43,32.54,31.6,32.05,330600,18.2472422255957,18.3091354308013,17.7802298590449,18.0334293348857,587560.458037926,0.0,1.0
2009-04-22,33.97,35.18,31.99,31.99,897300,19.1137470984732,19.7945723557341,17.9996694047736,17.9996694047736,1594730.78946591,0.0,1.0
2009-04-23,33.32,34.85,33.03,33.9,590000,18.7480145222587,19.6088927401175,18.5848415267168,19.0743605133424,1048580.36975915,0.0,1.0
2009-04-24,32.94,34.3,32.87,33.66,679400,18.5342016315487,19.2994267140898,18.4948150464179,18.939320792894,1207466.95460062,0.0,1.0
2009-04-27,32.61,33.61,31.99,32.59,654500,18.3485220159321,18.9111875178006,17.9996694047736,18.3372687058947,1163213.30848706,0.0,1.0
2009-04-28,33.55,34.12,32.29,32.29,684600,18.8774275876884,19.1981469237535,18.1684690553341,18.1684690553341,1216708.67989342,0.0,1.0
2009-04-29,33.44,34.94,33.24,33.57,647000,18.8155343824829,19.6595326352857,18.7030012821092,18.8886808977258,1149883.89700707,0.0,1.0
2009-04-30,32.61,34.77,32.61,33.65,494600,18.3485220159321,19.563879499968,18.3485220159321,18.9336941378753,879030.255733688,0.0,1.0
2009-05-01,32.02,32.89,31.71,32.62,581000,18.0165493698296,18.5060683564552,17.8421230642504,18.3541486709507,1032585.07598317,0.0,1.0
2009-05-04,32.67,33.3591,31.77,32.07,291000,18.3822819460442,18.7700147433817,17.8758829943625,18.0446826449231,517181.165423581,0.0,1.0
2009-05-05,33.31,33.49,32.38,32.59,527700,18.74238786724,18.8436676575763,18.2191089505023,18.3372687058947,937857.391732043,0.0,1.0
2009-05-06,32.95,34.27,32.49,34.0,488500,18.5398282865673,19.2825467490338,18.2810021557078,19.1306270635293,868189.001063301,0.0,1.0
2009-05-07,31.26,33.56,31.0,33.35,401000,17.5889235884096,18.8830542427071,17.4426305579238,18.7648944873147,712679.200463423,0.0,1.0
2009-05-08,30.77,32.23,30.38,31.75,537500,17.313217492494,18.134709125222,17.0937779467653,17.8646296843251,955274.489399229,0.0,1.0
2009-05-11,30.45,30.7,29.83,30.29,415000,17.1331645318961,17.2738309073632,16.7843119207376,17.0431380515971,737560.768559403,0.0,1.0
2009-05-12,29.59,30.59,29.05,30.59,444800,16.6492722002892,17.2119377021577,16.3454328292802,17.2119377021577,790522.96350656,0.0,1.0
2009-05-13,28.07,29.78,28.02,29.13,651500,15.794020637449,16.7561786456442,15.7658873623556,16.3904460694296,1157881.54389507,0.0,1.0
2009-05-14,28.75,29.55,28.05,28.53,551500,16.1766331787196,16.6267655802144,15.7827673274117,16.0528467683085,980156.057495209,0.0,1.0
2009-05-15,28.5,29.38,28.25,28.69,436000,16.0359668032525,16.5311124448968,15.8953004277854,16.1428732486075,774883.120703374,0.0,1.0
2009-05-18,29.81,29.93,28.64,28.79,471800,16.7730586107002,16.8405784709244,16.1147399735141,16.1991397987943,838508.844834524,0.0,1.0
2009-05-19,30.9,31.71,30.0,30.2,553800,17.3863640077369,17.8421230642504,16.8799650560552,16.9924981564289,984243.743682406,0.0,1.0
2009-05-20,30.42,32.1233,30.31,31.24,618000,17.11628456684,18.0746727161726,17.0543913616345,17.5776702783722,1098343.50595111,0.0,1.0
2009-05-21,29.62,30.85,29.33,30.18,440100,16.6661521653452,17.3582307326435,16.5029791698033,16.9812448463916,782169.865645769,0.0,1.0
2009-05-22,28.82,30.0,28.56,29.9,418800,16.2160197638504,16.8799650560552,16.0697267333646,16.8236985058684,744314.337042599,0.0,1.0
2009-05-26,31.48,31.86,28.55,28.56,933100,17.7127099988206,17.9265228895307,16.0641000783459,16.0697267333646,1658356.51359706,0.0,1.0
2009-05-27,30.78,31.66,30.12,31.35,876200,17.3188441475127,17.813989789157,16.9474849162795,17.6395634835777,1557230.71183554,0.0,1.0
2009-05-28,30.98,31.555,30.24,31.19,626500,17.4313772478864,17.7549099114608,17.0150047765037,17.5495370032788,1113450.1722951,0.0,1.0
2009-05-29,31.42,31.69,30.63,31.17,560800,17.6789500687085,17.830869754213,17.2344443222324,17.5382836932414,996684.527730397,0.0,1.0
2009-06-01,32.76,33.57,31.46,31.79,740500,18.4329218412123,18.8886808977258,17.7014566887833,17.8871363043999,1316057.22679094,0.0,1.0
2009-06-02,32.74,32.98,31.95,32.69,539300,18.421668531175,18.5567082516234,17.9771627846988,18.3935352560815,958473.548154424,0.0,1.0
2009-06-03,33.02,33.04,32.03,32.36,364000,18.5792148716981,18.5904681817355,18.0221760248483,18.2078556404649,646920.770495479,0.0,1.0
2009-06-04,32.51,33.32,31.8,33.32,375100,18.2922554657452,18.7480145222587,17.8927629594186,18.7480145222587,666648.299485862,0.0,1.0
2009-06-05,31.86,33.08,31.75,32.71,713600,17.9265228895307,18.6129748018102,17.8646296843251,18.4047885661189,1268249.07094937,0.0,1.0
2009-06-08,31.07,31.78,30.63,31.56,373800,17.4820171430545,17.8815096493812,17.2344443222324,17.7577232389701,664337.868162666,0.0,1.0
2009-06-09,31.5,31.92,30.98,31.14,391500,17.723963308858,17.9602828196428,17.4313772478864,17.5214037281853,695795.279255439,0.0,1.0
2009-06-10,30.1,31.94,29.74,31.68,535900,16.9362316062421,17.9715361296801,16.7336720255694,17.8252430991943,952430.881616831,0.0,1.0
2009-06-11,28.58,30.18,28.5,30.08,529300,16.080980043402,16.9812448463916,16.0359668032525,16.9249782962047,940700.999514438,0.0,1.0
2009-06-12,28.08,28.85,26.94,28.58,901400,15.7996472924677,16.2328997289065,15.1582086203376,16.080980043402,1602017.53440831,0.0,1.0
2009-06-15,27.36,28.03,26.88,28.03,595900,15.3945281311224,15.7715140173743,15.1244486902255,15.7715140173743,1059066.17345674,0.0,1.0
2009-06-16,26.05,27.67,25.82,27.51,602300,14.6574363236746,15.5689544367016,14.5280232582449,15.4789279564027,1070440.60458634,0.0,1.0
2009-06-17,26.58,26.78,25.39,26.1,759700,14.9556490396649,15.0681821400386,14.2860770924414,14.6855695987681,1350180.52017971,0.0,1.0
2009-06-18,27.66,27.75,26.16,26.67,694900,15.5633277816829,15.6139676768511,14.7193295288802,15.0062889348331,1235014.40499261,0.0,1.0
2009-06-19,28.16,28.51,27.59,27.97,556800,15.8446605326172,16.0415934582712,15.5239411965521,15.7377540872622,989575.508274401,0.0,1.0
2009-06-22,27.87,28.19,27.32,27.9,486000,15.6814875370753,15.8615404976732,15.3720215110476,15.6983675021314,863745.863903304,0.0,1.0
2009-06-23,27.45,28.37,27.43,28.02,431600,15.4451680262905,15.9628202880096,15.4339147162532,15.7658873623556,767063.199301783,0.0,1.0
2009-06-24,27.17,28.09,26.87,27.78,288100,15.2876216857674,15.8052739474864,15.1188220352068,15.6308476419072,512027.126317986,0.0,1.0
2009-06-25,27.71,28.15,26.91,26.96,328200,15.5914610567764,15.8390338775985,15.1413286552816,15.169461930375,583295.046364328,0.0,1.0
2009-06-26,27.85,28.03,27.26,27.46,391700,15.670234227038,15.7715140173743,15.3382615809355,15.4507946813092,696150.730228236,0.0,1.0
2009-06-29,28.1,28.49,27.0007,27.72,346400,15.8109006025051,16.0303401482338,15.192362416301,15.597087711795,615641.084889102,0.0,1.0
2009-06-30,27.9,28.57,27.6,28.2,317900,15.6983675021314,16.0753533883833,15.5295678515708,15.8671671526919,564989.321265143,0.0,1.0
2009-07-01,28.94,29.14,27.88,28.26,447100,16.2835396240746,16.3960727244483,15.687114192094,15.900927082804,794610.64969376,0.0,1.0
2009-07-02,28.7,29.11,28.12,28.59,476300,16.1484999036262,16.3791927593923,15.8221539125424,16.0866066984206,846506.491722516,0.0,1.0
2009-07-06,28.88,28.99,28.01,28.66,444200,16.2497796939625,16.311672899168,15.7602607073369,16.1259932835514,789456.610588164,0.0,1.0
2009-07-07,28.78,29.23,28.479,28.98,355200,16.1935131437757,16.4467126196165,16.0241508277132,16.3060462441494,631280.927692289,0.0,1.0
2009-07-08,29.38,29.48,28.51,29.06,356000,16.5311124448968,16.5873789950836,16.0415934582712,16.3510594842988,632702.731583488,0.0,1.0
2009-07-09,28.66,29.67,28.33,29.39,440400,16.1259932835514,16.6942854404386,15.9403136679348,16.5367390999155,782703.04210497,0.0,1.0
2009-07-10,29.28,29.61,28.46,28.5,341700,16.4748458947099,16.6605255103265,16.0134601831777,16.0359668032525,607287.987028311,0.0,1.0
2009-07-13,29.84,29.97,28.66,29.32,407400,16.7899385757563,16.8630850909992,16.1259932835514,16.4973525147847,724053.631593015,0.0,1.0
2009-07-14,30.51,30.56,29.35,29.73,359800,17.1669244620082,17.1950577371016,16.5142324798407,16.7280453705507,639456.300066683,0.0,1.0
2009-07-15,30.02,30.7,29.67,30.7,509200,17.0037514664663,17.3889130586448,16.8055065293156,17.3889130586448,898988.910191167,0.2,1.0
2009-07-16,30.63,30.72,29.78,29.79,350400,17.3492640712146,17.4002413407677,16.8678120809916,16.873476222053,618628.660901385,0.0,1.0
2009-07-17,30.43,30.78,30.06,30.72,253100,17.2359812499857,17.4342261871363,17.0264080307121,17.4002413407677,446846.215965012,0.0,1.0
2009-07-20,31.0,31.0,30.31,30.5,483200,17.5588372904882,17.5588372904882,17.1680115572483,17.2756302374158,853086.098594603,0.0,1.0
2009-07-21,30.64,31.17,30.24,31.08,283500,17.3549282122761,17.6551276885328,17.1283625698182,17.6041504189798,500517.195677917,0.0,1.0
2009-07-22,30.74,31.55,30.3,30.4,323200,17.4115696228906,17.8703650488678,17.1623474161869,17.2189888268013,570607.258000362,0.0,1.0
2009-07-23,31.05,31.33,30.09,30.57,544500,17.5871579957954,17.745753945516,17.0434004538964,17.3152792248459,961310.804397273,0.0,1.0
2009-07-24,30.7,31.59,30.22,30.86,235100,17.3889130586448,17.8930216131136,17.1170342876953,17.4795393156279,415067.346398159,0.0,1.0
2009-07-27,30.44,30.63,30.0,30.56,196100,17.2416453910471,17.3492640712146,16.9924231843434,17.3096150837845,346213.129003315,0.0,1.0
2009-07-28,29.78,30.77,29.59,30.26,413000,16.8678120809916,17.4285620460749,16.7601934008241,17.1396908519411,729148.507283879,0.0,1.0
2009-07-29,28.98,29.79,28.68,29.66,388700,16.4146807960757,16.873476222053,16.2447565642323,16.7998423882542,686247.033368632,0.0,1.0
2009-07-30,29.52,29.73,28.902,29.27,416700,16.7205444133939,16.8394913756843,16.3705004957965,16.5789408868577,735680.830472623,0.0,1.0
2009-07-31,28.86,29.88,28.62,29.31,456700,16.3467111033384,16.924453491606,16.2107717178636,16.6015974511035,806300.54062118,0.0,1.0
2009-08-03,29.3,29.45,28.77,29.19,269500,16.5959333100421,16.6808954259638,16.2957338337853,16.5336277583661,475800.297125921,0.0,1.0
2009-08-04,29.67,29.85,28.68,29.18,269500,16.8055065293156,16.9074610684217,16.2447565642323,16.5279636173047,475800.297125923,0.0,1.0
2009-08-05,29.56,29.95,29.14,29.63,271000,16.7432009776397,16.9641024790362,16.5053070530589,16.7828499650699,478448.536256493,0.0,1.0
2009-08-06,28.24,29.25,28.16,29.1,394500,15.9955343575286,16.5676126047348,15.950221229037,16.4826504888131,696486.891340171,0.0,1.0
2009-08-07,29.12,29.2,28.6175,28.73,463500,16.493978770936,16.5392918994276,16.2093556825983,16.2730772695395,818305.891346437,0.0,1.0
2009-08-10,28.88,29.29,28.76,28.86,135400,16.3580393854613,16.5902691689806,16.2900696927239,16.3467111033384,239047.718852874,0.0,1.0
2009-08-11,28.55,28.91,28.17,28.64,199300,16.1711227304335,16.3750318086456,15.9558853700985,16.2220999999865,351862.705815199,0.0,1.0
2009-08-12,27.64,28.39,27.47,28.25,445400,15.6556858938417,16.0804964734503,15.5593954957971,16.0011984985901,786350.472504215,0.0,1.0
2009-08-13,27.59,28.0775,26.94,27.88,236900,15.6273651885345,15.9034920652801,15.2591960195404,15.7916252793165,418245.233354845,0.0,1.0
2009-08-14,26.75,27.6,26.45,27.5,321900,15.1515773393729,15.6330293295959,14.9816531075294,15.5763879189815,568312.117420534,0.0,1.0
2009-08-17,26.37,26.73,25.67,26.42,372000,14.9363399790379,15.14024905725,14.5398501047365,14.9646606843451,656763.304381605,0.0,1.0
2009-08-18,27.04,27.1297,26.04,26.6,378900,15.3158374301549,15.3666447754761,14.7494233240101,15.0666152234512,668945.204382231,0.0,1.0
2009-08-19,27.59,27.71,26.79,26.9,532900,15.6273651885345,15.6953348812719,15.1742339036187,15.2365394552946,940831.088454188,0.0,1.0
2009-08-20,27.69,27.86,27.43,27.46,246500,15.684006599149,15.7802969971936,15.5367389315513,15.5537313547357,435193.963790499,0.0,1.0
2009-08-21,28.59,28.77,27.8725,28.0,547900,16.1937792946793,16.2957338337853,15.7873771735204,15.8595949720539,967313.479759897,0.0,1.0
2009-08-24,28.85,29.19,28.26,28.75,571400,16.3410469622769,16.5336277583661,16.0068626396515,16.2844055516624,1008802.55947218,0.0,1.0
2009-08-25,28.51,29.2,28.38,29.08,332800,16.1484661661877,16.5392918994276,16.0748323323889,16.4713222066902,587555.988436018,0.0,1.0
2009-08-26,28.55,29.18,28.34,28.43,353000,16.1711227304335,16.5279636173047,16.0521757681431,16.1031530376961,623218.94206104,0.0,1.0
2009-08-27,29.13,29.25,28.0,28.65,255900,16.4996429119975,16.5676126047348,15.8595949720539,16.227764141048,451789.59567541,0.0,1.0
2009-08-28,28.72,29.33,28.31,29.0,229300,16.2674131284781,16.6129257332264,16.0351833449587,16.4260090781986,404827.488426619,0.0,1.0
2009-08-31,28.41,28.83,28.01,28.54,302600,16.0918247555732,16.329718680154,15.8652591131153,16.165458589372,534238.107273856,0.0,1.0
2009-09-01,28.23,29.12,28.06,28.41,232700,15.9898702164672,16.493978770936,15.8935798184225,16.0918247555732,410830.163789246,0.0,1.0
2009-09-02,28.15,28.468,27.91,28.05,227600,15.9445570879756,16.1246767737296,15.8086177025008,15.8879156773611,401826.150745305,0.0,1.0
2009-09-03,28.79,28.86,28.15,28.15,162200,16.3070621159082,16.3467111033384,15.9445570879756,15.9445570879756,286362.924652411,0.0,1.0
2009-09-04,29.84,29.98,28.56,28.64,384100,16.9017969273603,16.9810949022205,16.1767868714949,16.2220999999865,678125.766701544,0.0,1.0
2009-09-08,31.24,31.46,30.53,31.17,548000,17.6947766759629,17.8193877793148,17.2926226606002,17.6551276885328,967490.029035272,0.0,1.0
2009-09-09,31.69,31.88,30.78,31.46,393400,17.9496630237281,18.0572817038956,17.4342261871363,17.8193877793148,694544.849311086,0.0,1.0
2009-09-10,31.58,31.87,31.19,31.75,224600,17.8873574720522,18.0516175628342,17.6664559706557,17.9836478700968,396529.672484163,0.0,1.0
2009-09-11,31.53,31.83,31.2501,31.72,202800,17.8590367667449,18.0289609985884,17.700497458435,17.9666554469124,358041.930453199,0.0,1.0
2009-09-14,32.09,32.16,31.4,31.53,549600,18.176228666186,18.2158776536161,17.7854029329461,17.8590367667449,970314.817441212,0.0,1.0
2009-09-15,33.73,33.85,32.02,32.03,964700,19.1051478002634,19.1731174930008,18.1365796787559,18.1422438198173,1703170.8595079,0.0,1.0
2009-09-16,34.96,34.97,33.85,33.9,557500,19.8018371508215,19.807501291883,19.1731174930008,19.2014381983081,984262.210195554,0.0,1.0
2009-09-17,34.26,35.0,34.0001,34.7,383600,19.4053472765202,19.8244937150673,19.2581362503332,19.6545694832239,677243.020324688,0.0,1.0
2009-09-18,34.71,35.0,33.85,34.4,260600,19.6602336242853,19.8244937150673,19.1731174930008,19.4846452513805,460087.411617868,0.0,1.0
2009-09-21,34.5,34.97,34.02,34.3,227400,19.5412866619949,19.807501291883,19.2694078910454,19.428003840766,401473.052194563,0.0,1.0
2009-09-22,34.48,35.31,34.47,34.85,251700,19.529958379872,20.0000820879722,19.5242942388106,19.7395315991456,444374.526109813,0.0,1.0
2009-09-23,34.2,35.0,34.17,34.71,274000,19.3713624301515,19.8244937150673,19.3543700069672,19.6602336242853,483745.014517635,0.0,1.0
2009-09-24,34.39,34.5347,33.52,34.24,317300,19.478981110319,19.5609412314782,18.986200837973,19.3940189943973,560190.850753451,0.0,1.0
2009-09-25,34.04,34.66,33.78,34.13,194900,19.2807361731683,19.6319129189781,19.1334685055707,19.3317134427214,344094.537698858,0.0,1.0
2009-09-28,34.68,34.79,34.11,34.18,147200,19.643241201101,19.7055467527769,19.3203851605985,19.3600341480286,259880.5333467,0.0,1.0
2009-09-29,34.24,35.0,34.14,34.79,258600,19.3940189943973,19.8244937150673,19.3373775837828,19.7055467527769,456556.426110439,0.0,1.0
2009-09-30,34.4,34.63,33.38,34.24,311200,19.4846452513805,19.6149204957938,18.9069028631128,19.3940189943973,549421.344955794,0.0,1.0
2009-10-01,33.62,34.74,33.31,34.4,303700,19.0428422485875,19.6772260474697,18.8672538756826,19.4846452513805,536180.149302941,0.0,1.0
2009-10-02,33.12,33.92,32.93,33.42,221300,18.7596351955151,19.212766480431,18.6520165153476,18.9295594273586,390703.546396908,0.0,1.0
2009-10-05,34.46,34.49,33.15,33.37,303700,19.5186300977491,19.5356225209335,18.7766276186995,18.9012387220513,536180.149302942,0.0,1.0
2009-10-06,34.95,35.29,34.5,34.5,209600,19.7961730097601,19.9887538058493,19.5412866619949,19.5412866619949,370047.281178453,0.0,1.0
2009-10-07,34.82,35.49,34.41,34.92,167100,19.7225391759613,20.1020366270783,19.4903093924419,19.7791805865757,295013.839145608,0.0,1.0
2009-10-08,35.3,35.99,35.16,35.16,332500,19.9944179469108,20.3852436801507,19.9151199720505,19.9151199720505,587026.340609902,0.0,1.0
2009-10-09,36.0,36.0,34.92,35.18,291300,20.3909078212121,20.3909078212121,19.7791805865757,19.9264482541734,514288.039156887,0.0,1.0
2009-10-12,36.6,36.68,35.95,36.0,304800,20.730756284899,20.7760694133906,20.3625871159049,20.3909078212121,538122.191332025,0.0,1.0
2009-10-13,36.28,36.69,36.1,36.6,381700,20.5495037709326,20.781733554452,20.4475492318266,20.730756284899,673888.584092633,0.0,1.0
2009-10-14,36.56,36.8,36.275,36.31,368600,20.8213825418821,20.9580655782621,20.6590714361809,20.6790043789863,647220.038001466,0.2,1.0
2009-10-15,36.35,36.9,36.15,36.34,310500,20.7017848850497,21.0150168434204,20.587882354733,20.6960897585338,545202.989146648,0.0,1.0
2009-10-16,36.38,36.68,35.8,36.19,281800,20.7188702645972,20.8897240600721,20.3885529266789,20.6106628607963,494809.02525451,0.0,1.0
2009-10-19,36.52,36.63,36.13,36.59,234300,20.7986020358188,20.861248427493,20.5764921017014,20.8384679214296,411404.381182158,0.0,1.0
2009-10-20,35.96,36.57,35.74,36.49,398800,20.4796749509322,20.827077668398,20.3543821675839,20.7815166562713,700247.832759046,0.0,1.0
2009-10-21,34.55,36.21,34.41,35.82,464200,19.6766621121999,20.622053113828,19.5969303409782,20.3999431797106,815082.858492349,0.0,1.0
2009-10-22,35.53,35.74,34.5353,34.6,188900,20.2347845107514,20.3543821675839,19.6682902762216,19.705137744779,331687.100321424,0.0,1.0
2009-10-23,35.02,35.87,34.97,35.54,141700,19.944333058444,20.4284188122897,19.9158574258648,20.2404796372673,248809.222422158,0.0,1.0
2009-10-26,35.17,35.73,34.905,35.0,198600,20.0297599561815,20.3486870410681,19.8788391035119,19.9329428054123,348719.20658462,0.0,1.0
2009-10-27,34.85,35.35,34.46,35.18,194700,19.8475159076749,20.1322722334665,19.6254059735574,20.0354550826973,341871.246334468,0.0,1.0
2009-10-28,34.03,35.34,33.96,34.8,255100,19.3805155333766,20.1265771069506,19.3406496477658,19.8190402750957,447926.835849631,0.0,1.0
2009-10-29,34.09,34.63,33.91,34.47,284700,19.4146862924716,19.7222231243265,19.3121740151866,19.6311011000732,499901.098261034,0.0,1.0
2009-10-30,33.15,34.37,33.0,33.85,404600,18.8793443999834,19.5741498349149,18.7939175022459,19.2780032560916,710431.978772091,0.0,1.0
2009-11-02,32.74,33.47,32.0688,33.47,418700,18.6458442128343,19.06158844849,18.2635873210916,19.06158844849,735189.988907252,0.0,1.0
2009-11-03,33.34,33.52,32.66,32.66,258000,18.9875518037842,19.0900640810692,18.6002832007076,18.6002832007076,453018.908856153,0.0,1.0
2009-11-04,32.78,33.62,32.67,33.41,322900,18.6686247188976,19.1470153462275,18.6059783272235,19.027417689395,566975.990967643,0.0,1.0
2009-11-05,33.82,33.91,32.82,33.03,217900,19.2609178765441,19.3121740151866,18.6914052249609,18.8110028817934,382607.830386651,0.0,1.0
2009-11-06,33.72,34.1,33.16,33.8,140800,19.2039666113858,19.4203814189874,18.8850395264992,19.2495276235125,247228.923902893,0.0,1.0
2009-11-09,33.92,34.44,33.65,34.22,223500,19.3178691417025,19.6140157205257,19.164100725775,19.4887229371774,392440.798950969,0.0,1.0
2009-11-10,33.68,34.07,33.23,33.84,191900,19.1811861053225,19.4032960394399,18.92490541211,19.2723081295758,336954.762052309,0.0,1.0
2009-11-11,33.37,33.97,33.26,33.95,175900,19.0046371833317,19.3463447742816,18.9419907916575,19.33495452125,308860.566154253,0.0,1.0
2009-11-12,33.21,33.86,33.08,33.41,167300,18.9135151590784,19.2836983826075,18.8394785143726,19.027417689395,293759.935859048,0.0,1.0
2009-11-13,33.71,34.06,33.01,33.22,252000,19.19827148487,19.3976009129241,18.7996126287617,18.9192102855942,442483.585394382,0.0,1.0
2009-11-16,34.75,35.16,33.71,34.06,519700,19.7905646425165,20.0240648296656,19.19827148487,19.3976009129241,912534.600513733,0.0,1.0
2009-11-17,35.1,35.24,34.6,34.7,210800,19.9898940705707,20.0696258417923,19.705137744779,19.7620890099374,370141.030956887,0.0,1.0
2009-11-18,35.42,35.88,35.17,35.21,230600,20.1721381190773,20.4341139388056,20.0297599561815,20.0525404622448,404907.598380732,0.0,1.0
2009-11-19,34.73,35.14,34.093,35.1,340500,19.7791743894849,20.012674576634,19.4163948304264,19.9898940705707,597879.606455503,0.0,1.0
2009-11-20,34.73,35.0,34.14,34.41,192700,19.7791743894849,19.9329428054123,19.4431619250508,19.5969303409782,338359.471847211,0.0,1.0
2009-11-23,35.37,35.86,34.86,35.29,283200,20.1436624864981,20.4227236857739,19.8532110341907,20.0981014743715,497267.267395592,0.0,1.0
2009-11-24,38.07,38.7,36.51,36.59,1139300,21.6813466457728,22.0401396162702,20.792906909303,20.8384679214296,2000482.33666595,0.0,1.0
2009-11-25,38.08,38.7,37.8,38.43,346800,21.6870417722886,22.0401396162702,21.5275782298453,21.8863712003427,608941.696090364,0.0,1.0
2009-11-27,37.45,38.07,36.9,36.9,198200,21.3282488017912,21.6813466457728,21.0150168434204,21.0150168434204,348016.851687169,0.0,1.0
2009-11-30,37.56,38.3,36.83,37.5,301200,21.3908951934654,21.8123345556369,20.9751509578096,21.3567244343704,528873.237780903,0.0,1.0
2009-12-01,37.43,37.99,37.19,37.94,533700,21.3168585487595,21.6357856336461,21.1801755123796,21.607310001067,937117.021924532,0.0,1.0
2009-12-02,37.41,38.28,37.31,37.53,254800,21.3054682957279,21.8009443026053,21.2485170305695,21.3738098139179,447400.069676541,0.0,1.0
2009-12-03,36.74,37.65,36.63,37.65,238700,20.9238948191671,21.4421513321078,20.861248427493,21.4421513321078,419130.285054123,0.0,1.0
2009-12-04,37.64,38.17,36.815,37.42,311600,21.436456205592,21.7382979109311,20.9666082680359,21.3111634222437,547134.465114641,0.0,1.0
2009-12-07,37.55,38.03,37.45,37.81,184700,21.3852000669495,21.6585661397095,21.3282488017912,21.5332733563612,324312.373898184,0.0,1.0
2009-12-08,37.52,38.05,36.67,37.11,262200,21.368114687402,21.6699563927411,20.8840289335563,21.1346145002529,460393.635279393,0.0,1.0
2009-12-09,37.26,37.75,36.75,37.66,282100,21.2200413979904,21.4991025972662,20.9295899456829,21.4478464586237,495335.791427599,0.0,1.0
2009-12-10,37.11,37.9,37.07,37.29,293500,21.1346145002529,21.5845294950036,21.1118339941896,21.2371267775379,515352.906004965,0.0,1.0
2009-12-11,37.5,37.63,36.81,37.19,356100,21.3567244343704,21.4307610790762,20.9637607047779,21.1801755123796,625271.447456108,0.0,1.0
2009-12-14,38.29,38.47,37.16,37.61,356300,21.8066394291211,21.9091517064061,21.1630901328321,21.4193708260445,625622.624904834,0.0,1.0
2009-12-15,37.94,38.65,37.9,38.31,303300,21.607310001067,22.011663983691,21.5845294950036,21.8180296821528,532560.600992523,0.0,1.0
2009-12-16,38.22,38.59,37.969,38.23,238400,21.7667735435103,21.9774932245961,21.6238258679629,21.7724686700261,418603.518881034,0.0,1.0
2009-12-17,38.53,38.65,37.67,38.17,302600,21.9433224655011,22.011663983691,21.4535415851395,21.7382979109311,531331.479921983,0.0,1.0
2009-12-18,38.59,39.06,38.25,38.7,390500,21.9774932245961,22.2451641708402,21.7838589230578,22.0401396162702,685673.968636928,0.0,1.0
2009-12-21,38.91,39.12,38.38,38.58,237700,22.1597372731027,22.2793349299352,21.8578955677636,21.9717980980802,417374.397810494,0.0,1.0
2009-12-22,38.93,39.12,38.6,38.91,226500,22.1711275261343,22.2793349299352,21.9831883511119,22.1597372731027,397708.460681856,0.0,1.0
2009-12-23,39.32,39.41,38.33,39.0,253700,22.3932374602518,22.4444935988943,21.8294199351844,22.2109934117452,445468.59370855,0.0,1.0
2009-12-24,39.42,39.5,39.07,39.41,80300,22.4501887254101,22.4957497375368,22.250859297356,22.4444935988943,140997.745663369,0.0,1.0
2009-12-28,39.2,39.42,38.75,39.42,152500,22.3248959420618,22.4501887254101,22.0686152488494,22.4501887254101,267772.804653346,0.0,1.0
2009-12-29,39.25,39.44,38.89,39.16,96000,22.353371574641,22.4615789784418,22.148347020071,22.3021154359985,168565.175388336,0.0,1.0
2009-12-30,38.78,39.29,38.35,39.15,126600,22.0857006283969,22.3761520807043,21.8408101882161,22.2964203094827,222295.325043368,0.0,1.0
2009-12-31,37.99,38.97,37.99,38.73,132600,21.6357856336461,22.1939080321977,21.6357856336461,22.0572249958177,232830.648505139,0.0,1.0
2010-01-04,37.76,38.55,37.57,38.48,230500,21.504797723782,21.9547127185327,21.3965903199812,21.9148468329219,404732.009656369,0.0,1.0
2010-01-05,37.51,37.93,37.17,37.6,160500,21.3624195608862,21.6016148745511,21.1687852593479,21.4136756995287,281819.902602374,0.0,1.0
2010-01-06,36.72,37.68,36.55,37.55,269100,20.9125045661355,21.4592367116553,20.8156874153663,21.3852000669495,472509.257260428,0.0,1.0
2010-01-07,37.77,37.86,36.6,36.63,246000,21.5104928502978,21.5617489889403,20.8441630479455,20.861248427493,431948.261932611,0.0,1.0
2010-01-08,37.74,38.07,36.9,37.65,210900,21.4934074707503,21.6813466457728,21.0150168434204,21.4421513321078,370316.619681251,0.0,1.0
2010-01-11,37.53,37.93,37.15,37.76,174800,21.3738098139179,21.6016148745511,21.1573950063162,21.504797723782,306929.090186261,0.0,1.0
2010-01-12,37.14,37.83,36.96,37.19,208800,21.1516998798004,21.5446636093928,21.0491876025154,21.1801755123796,366629.256469631,0.0,1.0
2010-01-13,37.95,38.13,36.88,37.15,213900,21.7269076578994,21.8299601843401,21.1143176396135,21.2688964292744,373615.29435362,0.2,1.0
2010-01-14,38.47,38.77,37.66,37.74,218600,22.0246149565057,22.1963691672401,21.5608785875229,21.6066797103854,381824.700073404,0.0,1.0
2010-01-15,38.72,38.79,38.09,38.66,244000,22.167743465451,22.2078194479557,21.8070596229088,22.1333926233041,426190.424601604,0.0,1.0
2010-01-19,39.25,39.44,38.59,38.71,210600,22.4711759044151,22.5799535712135,22.0933166407995,22.1620183250932,367851.243529089,0.0,1.0
2010-01-20,40.61,40.78,38.71,38.88,621900,23.2497949930776,23.3471223791605,22.1620183250932,22.259345711176,1086261.57811368,0.0,1.0
2010-01-21,40.59,41.57,40.5613,40.65,312600,23.238344712362,23.7994084674277,23.2219135595351,23.2726955545089,546012.814469104,0.0,1.0
2010-01-22,40.28,40.96,40.14,40.44,219300,23.0608653612698,23.4501749056011,22.9807133962604,23.1524676069948,383047.377521032,0.0,1.0
2010-01-25,39.57,40.7,39.39,40.7,249100,22.6543803958651,23.301321256298,22.5513278694245,23.301321256298,435098.503148605,0.0,1.0
2010-01-26,39.37,39.83,39.16,39.34,148500,22.5398775887089,22.8032340451682,22.4196496411948,22.5227021676354,259382.287103844,0.0,1.0
2010-01-27,39.17,39.47,38.85,39.21,201500,22.4253747815526,22.597128992287,22.2421702901026,22.4482753429839,351956.436709931,0.0,1.0
2010-01-28,37.81,38.83,37.54,38.5,357300,21.6467556928901,22.230720009387,21.4921769032291,22.0417903775791,624089.502910462,0.0,1.0
2010-01-29,36.96,38.35,36.93,38.01,259900,21.160118762476,21.955913272212,21.1429433414025,21.7612585000463,453962.669483429,0.0,1.0
2010-02-01,37.95,38.23,37.03,37.03,221300,21.7269076578994,21.8872115879182,21.2001947449807,21.2001947449807,386540.741657111,0.0,1.0
2010-02-02,37.74,38.38,37.65,38.1,114700,21.6066797103854,21.9730886932854,21.5551534471651,21.8127847632666,200344.433204114,0.0,1.0
2010-02-03,37.61,37.92,37.305,37.52,89100,21.5322528857338,21.709732236826,21.3576361048205,21.4807266225135,155629.372262307,0.0,1.0
2010-02-04,37.03,37.55,36.88,37.3,174900,21.2001947449807,21.4979020435869,21.1143176396135,21.3547735346416,305494.693700084,0.0,1.0
2010-02-05,36.74,37.28,36.175,36.99,130200,21.0341656746041,21.343323253926,20.7106952443877,21.1772941835494,227418.005258725,0.0,1.0
2010-02-08,36.53,37.25,36.45,36.83,127500,20.91393772709,21.3261478328525,20.8681366042275,21.0856919378244,222701.963675019,0.0,1.0
2010-02-09,37.64,37.79,36.72,36.87,240800,21.5494283068072,21.6353054121744,21.0227153938885,21.1085924992557,420601.041983879,0.0,1.0
2010-02-10,37.75,37.75,37.18,37.48,266700,21.6124048507432,21.6124048507432,21.2860718503479,21.4578260610822,465840.107546097,0.0,1.0
2010-02-11,38.62,38.71,37.331,37.68,187800,22.1104920618729,22.1620183250932,21.3725214697508,21.5723288682385,328026.892377792,0.0,1.0
2010-02-12,38.58,38.67,37.96,38.17,149300,22.0875915004416,22.139117763662,21.7326327982573,21.8528607457713,260779.632758277,0.0,1.0
2010-02-16,39.12,39.25,38.62,38.95,186800,22.3967490797635,22.4711759044151,22.1104920618729,22.2994216936807,326280.210309753,0.0,1.0
2010-02-17,39.44,39.47,38.8325,39.12,160500,22.5799535712135,22.597128992287,22.2321512944764,22.3967490797635,280342.471920318,0.0,1.0
2010-02-18,39.96,40.0,39.46,39.53,145200,22.8776608698198,22.9005614312511,22.5914038519292,22.6314798344339,253618.236279315,0.0,1.0
2010-02-19,39.86,40.22,39.53,39.99,157300,22.8204094662417,23.0265145191229,22.6314798344339,22.8948362908932,274753.089302591,0.0,1.0
2010-02-22,39.86,40.22,39.38,40.0,249300,22.8204094662417,23.0265145191229,22.5456027290667,22.9005614312511,435447.839562212,0.0,1.0
2010-02-23,42.35,43.15,41.2,41.2,952500,24.2459694153371,24.7039806439621,23.5875782741886,23.5875782741886,1663714.66980749,0.0,1.0
2010-02-24,43.57,43.68,42.61,42.61,367800,24.9444365389902,25.0074130829262,24.3948230646402,24.3948230646402,642429.664624877,0.0,1.0
2010-02-25,43.6,44.0,42.911,43.3,419000,24.9616119600637,25.1906175743762,24.5671497894104,24.7898577493293,731859.78650849,0.0,1.0
2010-02-26,43.68,44.25,43.3,43.5,394000,25.0074130829262,25.3337460833215,24.7898577493293,24.9043605564855,688192.734807507,0.0,1.0
2010-03-01,44.28,44.28,43.68,43.76,295800,25.3509215043949,25.3509215043949,25.0074130829262,25.0532142057887,516668.555726043,0.0,1.0
2010-03-02,44.39,44.62,44.094,44.13,348800,25.4138980483309,25.5455762765606,25.2444338937396,25.2650443990277,609242.705332128,0.0,1.0
2010-03-03,44.35,44.5,43.91,44.32,188400,25.3909974868996,25.4768745922668,25.1390913111558,25.3738220658262,329074.901618616,0.0,1.0
2010-03-04,43.89,44.5,43.81,44.08,223800,25.1276410304402,25.4768745922668,25.0818399075777,25.2364186972387,390907.446827209,0.0,1.0
2010-03-05,44.5,44.5,43.22,44.22,201100,25.4768745922668,25.4768745922668,24.7440566264668,25.316570662248,351257.763882715,0.0,1.0
2010-03-08,44.62,44.93,43.9,44.05,136200,25.5455762765606,25.7230556276528,25.133366170798,25.2192432761652,237898.09766696,0.0,1.0
2010-03-09,44.61,45.62,44.07,44.07,386800,25.5398511362027,26.1180903123418,25.2306935568809,25.2306935568809,675616.623917626,0.0,1.0
2010-03-10,45.46,45.5,44.54,44.54,233700,26.0264880666168,26.0493886280481,25.4997751536981,25.4997751536981,408199.599300799,0.0,1.0
2010-03-11,45.73,45.97,44.94,45.16,307400,26.1810668562778,26.3184702248653,25.7287807680106,25.8547338558824,536930.067715299,0.0,1.0
2010-03-12,45.79,46.0,45.41,45.8,148200,26.2154176984246,26.3356456459387,25.9978623648278,26.2211428387825,258858.282483434,0.0,1.0
2010-03-15,46.3,46.42,45.6,45.92,197900,26.5073998566731,26.5761015409669,26.1066400316262,26.2898445230762,345668.381264989,0.0,1.0
2010-03-16,46.64,46.65,46.08,46.4,316800,26.7020546288387,26.7077797691965,26.3814467688012,26.5646512602512,553348.87915487,0.0,1.0
2010-03-17,47.09,47.37,46.47,46.6,371700,26.9596859449403,27.1199898749591,26.6047272427559,26.6791540674075,649241.72469023,0.0,1.0
2010-03-18,47.11,47.51,46.739,47.0,185500,26.9711362256559,27.2001418399684,26.7587335183811,26.90815968172,324009.523621302,0.0,1.0
2010-03-19,47.19,47.5,46.77,47.32,294000,27.0169373485184,27.1944166996106,26.7764814534903,27.09136417317,513524.528003572,0.0,1.0
2010-03-22,47.21,47.54,46.74,47.01,261200,27.0283876292341,27.2173172610419,26.7593060324169,26.9138848220778,456233.35617188,0.0,1.0
2010-03-23,47.5,47.54,46.82,47.01,154400,27.1944166996106,27.2173172610419,26.8051071552794,26.9138848220778,269687.711305277,0.0,1.0
2010-03-24,46.83,47.38,46.82,47.23,168300,26.8108322956372,27.1257150153169,26.8051071552794,27.0398379099497,293966.592051024,0.0,1.0
2010-03-25,46.45,47.35,46.43,46.84,178100,26.5932769620403,27.1085395942434,26.5818266813247,26.816557435995,311084.07631781,0.0,1.0
2010-03-26,45.9,46.87,45.7,46.46,187100,26.2783942423606,26.8337328570684,26.1638914352043,26.5990021023981,326804.214930164,0.0,1.0
2010-03-29,45.95,46.56,45.6201,46.22,140300,26.3070199441497,26.6562535059762,26.1181475637454,26.4615987338106,245059.494145922,0.0,1.0
2010-03-30,45.99,46.35,45.95,46.11,136300,26.3299205055809,26.5360255584622,26.3070199441497,26.3986221898747,238072.765873765,0.0,1.0
2010-03-31,46.38,46.73,45.98,46.25,277400,26.5532009795356,26.753580892059,26.3241953652231,26.478774154884,484529.605674118,0.0,1.0
2010-04-01,46.86,47.23,46.24,46.46,186900,26.8280077167106,27.0398379099497,26.4730490145262,26.5990021023981,326454.878516557,0.0,1.0
2010-04-05,47.96,47.98,46.8901,47.18,343000,27.45777315607,27.4692234367856,26.8452403891876,27.0112122081606,599111.949337501,0.0,1.0
2010-04-06,48.45,48.665,47.63,47.92,308800,27.7383050336028,27.8613955512958,27.2688435242622,27.4348725946388,539375.422610555,0.0,1.0
2010-04-07,49.93,50.7,48.27,48.6,948200,28.5856258065591,29.0264616141107,27.6352525071622,27.82418213897,1656203.93691492,0.0,1.0
2010-04-08,50.04,50.18,49.58,49.94,377700,28.6486023504951,28.7287543155045,28.3852458940357,28.5913509469169,659721.817098466,0.0,1.0
2010-04-09,50.14,50.3375,49.66,50.18,175800,28.7058537540732,28.81892527614,28.4310470168982,28.7287543155045,307066.707561319,0.0,1.0
2010-04-12,50.43,50.67,50.0015,50.15,188800,28.8718828244498,29.0092861930373,28.6265605601175,28.711578894431,329773.574445831,0.0,1.0
2010-04-13,50.93,50.99,50.31,50.46,271900,29.1581398423404,29.1924906844873,28.803181140156,28.8890582455232,474922.854299902,0.0,1.0
2010-04-14,52.39,52.39,50.82,50.99,392300,30.1085131417373,30.1085131417373,29.2062347368408,29.3039336724029,682617.467798813,0.2,1.0
2010-04-15,51.84,52.89,51.8,52.19,321900,29.7924283502131,30.3958629522139,29.769440365375,29.9935732175467,560118.692032724,0.0,1.0
2010-04-16,51.25,52.33,51.11,51.73,412300,29.4533555738507,30.0740311644801,29.3728976269173,29.7292113919082,717418.256368724,0.0,1.0
2010-04-19,51.56,52.16,50.82,51.23,327300,29.6315124563462,29.9763322289181,29.2062347368408,29.4418615814316,569514.9049466,0.0,1.0
2010-04-20,52.14,52.16,51.005,51.49,208500,29.964838236499,29.9763322289181,29.3125541667172,29.5912834828795,362798.220841327,0.0,1.0
2010-04-21,52.34,52.34,51.585,51.9,240800,30.0797781606897,30.0797781606897,29.64587994687,29.8269103274703,419001.494381733,0.0,1.0
2010-04-22,52.78,53.43,51.67,51.8,278700,30.3326459939091,30.7062007475286,29.694729414651,29.769440365375,484948.988721715,0.0,1.0
2010-04-23,52.15,52.83,51.93,52.78,254000,29.9705852327086,30.3613809749567,29.8441513160989,30.3326459939091,441970.014837874,0.0,1.0
2010-04-26,52.02,52.321,51.88,52.32,123900,29.8958742819847,30.0688588678916,29.8154163350512,30.0682841682706,215590.885190601,0.0,1.0
2010-04-27,51.02,52.82,50.94,51.99,331300,29.3211746610315,30.3556339787472,29.2751986913552,29.8786332933561,576475.062660582,0.0,1.0
2010-04-28,50.74,51.54,49.8,50.97,371700,29.1602587671646,29.6200184639271,28.6200411234686,29.2924396799838,646772.655571803,0.0,1.0
2010-04-29,51.67,51.71,50.72,50.91,142600,29.694729414651,29.7177173994892,29.1487647747455,29.2579577027266,248129.622503469,0.0,1.0
2010-04-30,49.37,51.81,49.37,51.67,363000,28.3729202864587,29.7751873615845,28.3729202864587,29.694729414651,631634.312543892,0.0,1.0
2010-05-03,51.41,51.49,49.37,49.37,290000,29.5453075132032,29.5912834828795,28.3729202864587,28.3729202864587,504611.434263716,0.0,1.0
2010-05-04,49.38,50.98,49.15,50.86,254000,28.3786672826683,29.2981866761933,28.246486369849,29.229222721679,441970.014837874,0.0,1.0
2010-05-05,49.39,50.21,48.5,49.1,270600,28.3844142788778,28.8556679680594,27.8729316162294,28.2177513888014,470854.669350901,0.0,1.0
2010-05-06,47.44,49.886,46.165,49.1,440500,27.2637500180191,28.6694652908706,26.5310080013038,28.2177513888014,766487.368252298,0.0,1.0
2010-05-07,46.58,48.34,46.26,47.43,389300,26.7695083439993,27.7809796768769,26.5856044652943,27.2580030218095,677397.349513326,0.0,1.0
2010-05-10,49.2,49.27,48.34,48.48,260900,28.2752213508967,28.3154503243634,27.7809796768769,27.8614376238104,453976.286894494,0.0,1.0
2010-05-11,50.01,50.49,48.1,48.73,212200,28.7407280438688,29.0165838619263,27.6430517678482,28.0051125290487,369236.366726759,0.0,1.0
2010-05-12,51.1,51.24,49.87,50.27,184600,29.3671506307077,29.4476085776412,28.6602700969353,28.8901499453166,321211.278500283,0.0,1.0
2010-05-13,51.15,51.5,50.26,50.82,301800,29.3958856117554,29.597030479089,28.8844029491071,29.2062347368408,525143.899519963,0.0,1.0
2010-05-14,51.39,51.93,50.41,50.92,496400,29.5338135207842,29.8441513160989,28.97060789225,29.2637046989362,863755.5723052,0.0,1.0
2010-05-17,51.43,51.99,50.14,51.41,286900,29.5568015056223,29.8786332933561,28.8154389945927,29.5453075132032,499217.312035379,0.0,1.0
2010-05-18,50.43,52.6,50.23,51.69,441900,28.9821018846691,30.2292000621375,28.8671619604785,29.7062234070701,768923.423452192,0.0,1.0
2010-05-19,50.34,50.98,49.66,50.21,250800,28.9303789187833,29.2981866761933,28.5395831765351,28.8556679680594,436401.888666689,0.0,1.0
2010-05-20,48.52,49.98,48.34,49.21,443200,27.8844256086485,28.7234870552402,27.7809796768769,28.2809683471062,771185.474709237,0.0,1.0
2010-05-21,48.83,49.52,47.0,47.8,394800,28.062582491144,28.4591252296017,27.0108821847997,27.4706418815622,686967.566370051,0.0,1.0
2010-05-24,50.01,50.36,48.28,48.94,569400,28.7407280438688,28.9418729112024,27.7464976996197,28.1257994494488,990778.450585376,0.0,1.0
2010-05-25,47.8,49.14,46.75,49.14,829200,27.4706418815622,28.2407393736395,26.8672072795614,28.2407393736395,1442840.69410853,0.0,1.0
2010-05-26,48.87,49.62,48.35,48.66,540300,28.0855704759821,28.516595191697,27.7867266730865,27.964883555582,940143.303216157,0.0,1.0
2010-05-27,50.59,50.6,49.07,49.94,315700,29.0740538240216,29.0798008202311,28.2005104001728,28.700499070402,549330.447576052,0.0,1.0
2010-05-28,49.83,50.865,49.59,50.47,219100,28.6372821120972,29.2320962197837,28.4993542030684,29.0050898695072,381242.638783379,0.0,1.0
2010-06-01,48.64,49.63,48.02,49.29,250000,27.9533895631629,28.5223421879065,27.5970757981719,28.3269443167825,435009.857123892,0.0,1.0
2010-06-02,49.91,49.9106,48.26,48.95,271300,28.6832580817734,28.683602901546,27.7350037072007,28.1315464456584,472072.696950849,0.0,1.0
2010-06-03,50.12,50.63,49.7,49.9,208700,28.8039450021736,29.0970418088597,28.5625711613733,28.6775110855639,363146.228727026,0.0,1.0
2010-06-04,48.75,49.47,48.49,49.05,292000,28.0166065214677,28.430390248554,27.8671846200199,28.1890164077537,508091.513120707,0.0,1.0
2010-06-07,46.79,49.03,46.77,48.83,397100,26.8901952643995,28.1775224153346,26.8787012719804,28.062582491144,690969.657055591,0.0,1.0
2010-06-08,47.13,47.83,45.9,46.92,430200,27.0855931355236,27.4878828701908,26.3787126017512,26.9649062151234,748564.962138794,0.0,1.0
2010-06-09,48.12,48.97,47.33,47.41,464900,27.6545457602672,28.1430404380774,27.2005330597142,27.2465090293905,808944.330307592,0.0,1.0
2010-06-10,48.34,48.93,47.27,48.79,394000,27.7809796768769,28.1200524532393,27.166051082457,28.0395945063059,685575.534827256,0.0,1.0
2010-06-11,49.05,49.15,47.31,47.69,254300,28.1890164077537,28.246486369849,27.1890390672952,27.4074249232574,442492.026666423,0.0,1.0
2010-06-14,49.65,50.39,48.69,49.48,243600,28.5338361803256,28.959113899831,27.9821245442106,28.4361372447636,423873.604781521,0.0,1.0
2010-06-15,50.79,50.97,49.68,49.8,262100,29.1889937482122,29.2924396799838,28.5510771689542,28.6200411234686,456064.33420869,0.0,1.0
2010-06-16,50.62,50.99,50.1,50.23,233100,29.0912948126502,29.3039336724029,28.7924510097545,28.8671619604785,405603.190782317,0.0,1.0
2010-06-17,50.64,50.9501,50.19,50.57,123800,29.1027888050693,29.2810031575268,28.8441739756403,29.0625598316025,215416.881247751,0.0,1.0
2010-06-18,50.49,50.98,50.18,50.9,296300,29.0165838619263,29.2981866761933,28.8384269794308,29.2522107065171,515573.682663237,0.0,1.0
2010-06-21,49.1,51.0,49.0,50.98,239100,28.2177513888014,29.3096806686124,28.160281426706,29.2981866761933,416043.42735329,0.0,1.0
2010-06-22,47.72,49.7699,47.62,49.11,358200,27.424665911886,28.6027426648779,27.3671959497906,28.2234983850109,623282.123287112,0.0,1.0
2010-06-23,48.12,48.72,47.36,47.77,192600,27.6545457602672,27.9993655328391,27.2177740483428,27.4534008929336,335131.593928247,0.0,1.0
2010-06-24,47.45,48.04,47.28,47.98,240600,27.2694970142286,27.608569790591,27.1717980786666,27.5740878133338,418653.486496034,0.0,1.0
2010-06-25,47.3975,48.17,46.85,47.64,455300,27.2393252841286,27.6832807413149,26.9246772416567,27.3786899422097,792239.951794032,0.0,1.0
2010-06-28,47.62,48.2992,47.04,47.43,141200,27.3671959497906,27.757531932342,27.0338701696378,27.2580030218095,245693.567303575,0.0,1.0
2010-06-29,46.1,47.19,45.82,46.92,306300,26.4936525259418,27.1200751127808,26.3327366320749,26.9649062151234,532974.076948193,0.0,1.0
2010-06-30,46.56,47.09,45.94,46.24,414800,26.7580143515803,27.0626051506855,26.4017005865893,26.5741104728753,721768.354939962,0.0,1.0
2010-07-01,47.04,47.35,45.27,46.62,382500,27.0338701696378,27.2120270521333,26.0166518405507,26.7924963288375,665565.081399556,0.0,1.0
2010-07-02,46.31,47.39,46.26,47.36,239600,26.614339446342,27.2350150369714,26.5856044652943,27.2177740483428,416913.447067538,0.0,1.0
2010-07-06,45.61,47.34,45.35,46.91,404800,26.2120497116747,27.2062800559238,26.0626278102269,26.9591592189139,704367.960655008,0.0,1.0
2010-07-07,46.38,46.58,45.26,45.95,519100,26.6545684198087,26.7695083439993,26.0109048443411,26.4074475827988,903254.46733205,0.0,1.0
2010-07-08,47.5,47.52,46.41,46.93,264300,27.2982319952763,27.3097259876953,26.6718094084373,26.9706532113329,459892.420951379,0.0,1.0
2010-07-09,47.97,48.01,47.088,47.56,185100,27.5683408171243,27.5913288019624,27.0614557514436,27.3327139725335,322081.29821453,0.0,1.0
2010-07-12,47.8,48.16,47.23,47.88,195800,27.4706418815622,27.6775337451054,27.1430630976189,27.5166178512385,340699.720099433,0.0,1.0
2010-07-13,49.4,49.63,48.23,48.23,323700,28.3901612750873,28.5223421879065,27.7177627185721,27.7177627185721,563250.763004016,0.0,1.0
2010-07-14,49.65,49.87,48.69,48.97,238900,28.6487761045162,28.7757193218978,28.0948420650332,28.2564061598824,414027.634434623,0.2,1.0
2010-07-15,49.52,49.89,48.95,49.81,224400,28.5737642033362,28.787259614387,28.2448658673932,28.7410984444301,388898.288686184,0.0,1.0
2010-07-16,47.03,49.24,46.9,49.17,268600,27.136997788427,28.412200108487,27.061985887247,28.3718090847747,465499.466760735,0.0,1.0
2010-07-19,46.75,47.4,46.12,47.07,147200,26.9754336935777,27.3504931994777,26.611914480167,27.1600783734054,255106.185804841,0.0,1.0
2010-07-20,48.15,48.23,46.06,46.11,184000,27.7832541678239,27.8294153377808,26.5772936026993,26.6061443339223,318882.732256051,0.0,1.0
2010-07-21,46.95,48.47,46.91,48.47,139800,27.09083661847,27.9678988476516,27.0677560334916,27.9678988476516,242281.5541815,0.0,1.0
2010-07-22,48.34,48.45,47.59,47.64,255000,27.8928869464716,27.9563585551624,27.4601259781254,27.4889767093485,441929.873507027,0.0,1.0
2010-07-23,49.0,49.4199,47.875,48.0,164400,28.2737165986162,28.5160050394276,27.624575146097,27.6967019741547,284914.789037472,0.0,1.0
2010-07-26,50.06,50.2,49.07,49.29,213100,28.8853521005455,28.9661341479701,28.3141076223285,28.4410508397101,369314.729585676,0.0,1.0
2010-07-27,49.73,50.61,49.67,50.25,196200,28.6949372744732,29.2027101439993,28.6603163970055,28.9949848791932,340026.043851289,0.0,1.0
2010-07-28,48.94,50.32,48.76,49.56,193600,28.2390957211485,29.0353759029055,28.1352330887455,28.5968447883147,335520.092199845,0.0,1.0
2010-07-29,48.9,49.55,48.16,49.19,189400,28.2160151361701,28.5910746420701,27.7890243140685,28.3833493772639,328241.247224435,0.0,1.0
2010-07-30,48.98,49.23,47.68,48.01,229800,28.262176306127,28.4064299622424,27.512057294327,27.7024721203993,398256.803654568,0.0,1.0
2010-08-02,49.11,50.12,48.68,49.78,238500,28.337188207307,28.9199729780132,28.0890719187885,28.7237880056963,413334.411103631,0.0,1.0
2010-08-03,48.25,49.06,47.76,48.72,138100,27.8409556302701,28.3083374760839,27.5582184642839,28.112152503767,239335.355024786,0.0,1.0
2010-08-04,48.84,49.09,48.36,48.36,295500,28.1813942587024,28.3256479148178,27.9044272389608,27.9044272389608,512118.735769907,0.0,1.0
2010-08-05,48.31,48.95,48.01,48.63,132100,27.8755765077378,28.2448658673932,27.7024721203993,28.0602211875655,228937.005059914,0.0,1.0
2010-08-06,48.11,48.29,47.24,47.8,199700,27.7601735828455,27.8640362152485,27.2581708595639,27.5812990492624,346091.747997463,0.0,1.0
2010-08-09,48.71,48.75,48.2,48.29,216300,28.1063823575224,28.1294629425009,27.812104899047,27.8640362152485,374860.516233607,0.0,1.0
2010-08-10,48.25,48.79,48.01,48.36,235800,27.8409556302701,28.1525435274793,27.7024721203993,27.9044272389608,408655.153619439,0.0,1.0
2010-08-11,47.1,47.83,46.99,47.44,191800,27.1773888121393,27.5986094879962,27.1139172034485,27.3735737844562,332400.587210383,0.0,1.0
2010-08-12,47.05,47.35,46.28,46.73,351700,27.1485380809162,27.3216424682547,26.7042368200808,26.9638934010885,609516.613774201,0.0,1.0
2010-08-13,45.64,46.9,45.61,46.76,184600,26.3349474604254,27.061985887247,26.3176370216916,26.9812038398224,319922.567252538,0.0,1.0
2010-08-16,45.85,46.24,45.16,45.32,283000,26.4561205315623,26.6811562351023,26.0579804406839,26.1503027805977,490455.506676427,0.0,1.0
2010-08-17,45.89,46.36,45.85,46.18,349300,26.4792011165408,26.7503979900377,26.4561205315623,26.6465353576347,605357.273788253,0.0,1.0
2010-08-18,46.19,46.96,45.47,45.94,367000,26.6523055038793,27.0966067647147,26.2368549742669,26.5080518477639,636032.406184622,0.0,1.0
2010-08-19,45.87,46.37,45.13,45.97,209000,26.4676608240516,26.7561681362823,26.04067000195,26.5253622864977,362209.190443014,0.0,1.0
2010-08-20,45.94,46.0647,45.31,45.63,147900,26.5080518477639,26.5800055714342,26.1445326343531,26.3291773141808,256319.326634075,0.0,1.0
2010-08-23,45.17,46.49,45.12,46.19,146900,26.0637505869285,26.8254098912177,26.0348998557054,26.6523055038793,254586.268306597,0.0,1.0
2010-08-24,44.42,44.84,43.65,44.69,240000,25.6309896185823,25.8733357608562,25.1866883577469,25.7867835671869,415933.998594849,0.0,1.0
2010-08-25,44.44,44.84,43.895,44.05,257500,25.6425299110715,25.8733357608562,25.32805694074,25.4174942075315,446262.519325724,0.0,1.0
2010-08-26,44.49,45.37,44.0,44.55,265400,25.6713806422946,26.1791535118208,25.3886434763085,25.7060015197623,459953.680112804,0.0,1.0
2010-08-27,45.2,45.3345,44.02,44.94,174600,26.0810610256623,26.1586694926524,25.4001837687977,25.9310372233023,302591.983977753,0.0,1.0
2010-08-30,44.39,45.46,44.34,44.93,158600,25.6136791798485,26.2310848280223,25.5848284486254,25.9252670770577,274863.050738096,0.0,1.0
2010-08-31,44.61,44.94,43.85,44.33,258700,25.74062239723,25.9310372233023,25.3020912826392,25.5790583023808,448342.189318698,0.0,1.0
2010-09-01,45.69,45.89,45.01,45.31,259100,26.3637981916485,26.4792011165408,25.9714282470146,26.1445326343531,449035.412649689,0.0,1.0
2010-09-02,46.66,46.79,45.5,45.87,395500,26.9235023773762,26.9985142785562,26.2541654130008,26.4676608240516,685424.568517761,0.0,1.0
2010-09-03,47.27,47.8,46.78,47.44,181300,27.2754812982977,27.5812990492624,26.9927441323116,27.3735737844562,314203.474771859,0.0,1.0
2010-09-07,48.3,48.59,47.16,47.37,510000,27.8698063614931,28.037140602587,27.212009689607,27.3331827607439,883859.747014055,0.0,1.0
2010-09-08,47.79,48.62,47.7,48.15,357400,27.5755289030178,28.0544510413208,27.5235975868162,27.7832541678239,619395.046240828,0.0,1.0
2010-09-09,47.25,48.71,46.955,48.0,315000,27.2639410058085,28.1063823575224,27.0937216915924,27.6967019741547,545913.373155739,0.0,1.0
2010-09-10,47.99,48.01,47.13,47.46,412600,27.6909318279101,27.7024721203993,27.1946992508731,27.3851140769454,715059.865917643,0.0,1.0
2010-09-13,48.59,48.69,48.092,48.3,750300,28.037140602587,28.0948420650332,27.7497873196051,27.8698063614931,1300313.66310715,0.0,1.0
2010-09-14,49.94,51.53,49.16,49.37,864900,28.8161103456101,29.733563598504,28.3660389385301,28.487212009667,1498922.14743619,0.0,1.0
2010-09-15,50.45,50.79,49.55,49.85,286900,29.1103878040855,29.3065727764024,28.5910746420701,28.7641790294086,497214.434153592,0.0,1.0
2010-09-16,50.45,50.86,50.0,50.45,264800,29.1103878040855,29.3469638001147,28.8507312230778,29.1103878040855,458913.845116316,0.0,1.0
2010-09-17,50.43,51.0,49.96,51.0,373200,29.0988475115963,29.4277458475393,28.8276506380993,29.4277458475393,646777.367814989,0.0,1.0
2010-09-20,50.9599,51.88,50.26,50.5,625800,29.4046075610984,29.9355187170655,29.0007550254378,29.1392385353086,1084547.90133607,0.0,1.0
2010-09-21,50.26,51.22,49.9,50.74,309000,29.0007550254378,29.5546890649209,28.7930297606316,29.2777220451793,535515.023190868,0.0,1.0
2010-09-22,50.02,50.4,49.69,49.97,178600,28.862271515567,29.0815370728624,28.6718566894947,28.8334207843439,309524.217287667,0.0,1.0
2010-09-23,49.42,50.51,49.36,49.56,209000,28.5160627408901,29.1450086815532,28.4814418634224,28.5968447883147,362209.190443014,0.0,1.0
2010-09-24,50.54,50.66,49.99,50.04,169000,29.162319120287,29.2315608752224,28.8449610768332,28.8738118080563,292886.857343873,0.0,1.0
2010-09-27,50.18,50.66,50.03,50.4,183900,28.9545938554809,29.2315608752224,28.8680416618116,29.0815370728624,318709.426423303,0.0,1.0
2010-09-28,50.98,51.07,49.72,50.18,249900,29.4162055550501,29.4681368712517,28.6891671282286,28.9545938554809,433091.276036887,0.0,1.0
2010-09-29,50.57,51.23,50.355,50.71,257600,29.1796295590209,29.5604592111655,29.0555714147616,29.2604116064455,446435.825158471,0.0,1.0
2010-09-30,50.76,51.31,50.0,50.8,260600,29.2892623376686,29.6066203811224,28.8507312230778,29.312342922647,451635.000140906,0.0,1.0
2010-10-01,51.01,51.35,50.35,51.35,142200,29.433515993784,29.6297009661009,29.0526863416393,29.6297009661009,246440.894167448,0.0,1.0
2010-10-04,51.12,51.69,50.47,51.07,193600,29.4969876024747,29.8258859384178,29.1219280965747,29.4681368712517,335520.092199845,0.0,1.0
2010-10-05,52.48,52.61,51.48,51.51,428300,30.2817274917425,30.3567393929225,29.7047128672809,29.7220233060147,742268.881659056,0.0,1.0
2010-10-06,51.5,52.73,51.28,52.48,269300,29.7162531597701,30.4259811478578,29.5893099423886,30.2817274917425,466712.60758997,0.0,1.0
2010-10-07,51.86,52.14,51.55,51.88,229800,29.9239784245763,30.0855425194255,29.7451038909932,29.9355187170655,398256.803654568,0.0,1.0
2010-10-08,52.22,52.4,51.67,52.01,353900,30.1317036893824,30.2355663217855,29.8143456459286,30.0105306182455,613329.342094655,0.0,1.0
2010-10-11,52.2,52.615,52.01,52.33,155700,30.1201633968932,30.3596244660448,30.0105306182455,30.1951752980732,269837.181588408,0.0,1.0
2010-10-12,52.05,52.68,51.7,52.68,405900,30.033611203224,30.3971304166348,29.8316560846624,30.3971304166348,703448.375123538,0.0,1.0
2010-10-13,51.95,52.24,51.56,51.56,207000,30.1028529581594,30.2708958331905,29.876864264152,29.876864264152,357230.26036591,0.22,1.0
2010-10-14,52.0,52.16,51.72,52.04,174200,30.1318258676475,30.2245391780095,29.969577574514,30.155004195238,300625.65872339,0.0,1.0
2010-10-15,52.69,52.95,51.82,52.38,236100,30.5316520185836,30.6823111479218,30.0275233934902,30.3520199797572,407449.586823147,0.0,1.0
2010-10-18,53.21,53.31,52.86,52.9,314900,30.8329702772601,30.8909160962363,30.6301599108432,30.6533382384337,543438.690769204,0.0,1.0
2010-10-19,52.64,53.47,52.4,52.51,292000,30.5026791090955,30.9836294065983,30.3636091435525,30.4273495444263,503919.014622444,0.0,1.0
2010-10-20,52.5,53.07,52.29,53.03,194000,30.4215549625287,30.7518461306933,30.2998687426786,30.7286678031028,334795.509714912,0.0,1.0
2010-10-21,52.36,53.05,51.7252,52.83,186100,30.340430815962,30.7402569668981,29.9725907571008,30.6127761651503,321162.084319304,0.0,1.0
2010-10-22,53.58,53.76,52.37,52.53,340900,31.0473698074722,31.1516722816294,30.3462253978596,30.4389387082216,588308.192071202,0.0,1.0
2010-10-25,54.34,54.58,53.75,53.95,285400,31.4877580316916,31.6268279972346,31.1458776997318,31.2617693376843,492529.064291937,0.0,1.0
2010-10-26,54.08,54.39,53.66,53.9,227800,31.3370989023534,31.5167309411798,31.0937264626532,31.2327964281961,393125.861407509,0.0,1.0
2010-10-27,53.45,53.75,53.03,53.59,380200,30.972040242803,31.1458776997318,30.7286678031028,31.0531643893698,656130.169039225,0.0,1.0
2010-10-28,53.75,53.9799,53.64,53.87,161900,31.1458776997318,31.2790951375582,31.0821372988579,31.2154126825033,279398.933107444,0.0,1.0
2010-10-29,53.89,54.17,53.33,53.33,134800,31.2270018462985,31.389250139432,30.9025052600315,30.9025052600315,232631.106750361,0.0,1.0
2010-11-01,54.23,54.66,53.78,54.04,194600,31.4240176308178,31.6731846524156,31.1632614454247,31.3139205747629,335830.959744957,0.0,1.0
2010-11-02,54.82,54.97,54.42,54.5,196000,31.7658979627776,31.852816691242,31.5341146868726,31.5804713420536,338247.009815065,0.0,1.0
2010-11-03,55.0,55.0,54.32,54.82,280400,31.8702004369348,31.8702004369348,31.4761688678964,31.7658979627776,483900.314041553,0.0,1.0
2010-11-04,55.14,55.36,54.815,55.02,263900,31.9513245835016,32.0788053852493,31.7630006718288,31.8817896007301,455425.438215284,0.0,1.0
2010-11-05,55.47,55.74,55.13,55.22,288000,32.1425457861232,32.2989994973591,31.945530001604,31.9976812386826,497016.014422137,0.0,1.0
2010-11-08,55.17,55.59,54.8,55.25,108200,31.9687083291945,32.2120807688947,31.7543087989824,32.0150649843755,186726.155418316,0.0,1.0
2010-11-09,54.57,55.27,54.35,55.17,139700,31.621033415337,32.0266541481707,31.4935526135893,31.9687083291945,241087.281995738,0.0,1.0
2010-11-10,55.08,55.08,54.31,54.6,108100,31.9165570921158,31.9165570921158,31.4703742859988,31.6384171610299,186553.580413309,0.0,1.0
2010-11-11,55.43,55.9,54.28,54.43,290900,32.1193674585327,32.391712807721,31.4529905403059,31.5399092687702,502020.68956736,0.0,1.0
2010-11-12,54.94,55.49,54.66,55.26,105800,31.8354329455491,32.1541349499185,31.6731846524156,32.0208595662731,182584.355298132,0.0,1.0
2010-11-15,55.39,55.78,55.0,55.05,114300,32.0961891309422,32.3221778249496,31.8702004369348,31.899173346423,197253.230723786,0.0,1.0
2010-11-16,54.41,55.5,53.71,55.06,190800,31.528320104975,32.1599295318161,31.1226993721413,31.9049679283206,329273.109554666,0.0,1.0
2010-11-17,54.81,55.16,54.39,54.44,175200,31.76010338088,31.9629137472968,31.5167309411798,31.5457038506679,302351.408773466,0.0,1.0
2010-11-18,54.62,55.86,54.585,55.41,187800,31.6500063248251,32.3685344801306,31.6297252881834,32.1077782947375,324095.859404435,0.0,1.0
2010-11-19,56.09,56.24,54.2,54.71,419800,32.5018098637759,32.5887285922403,31.4066338851249,31.7021575619037,724469.871022268,0.0,1.0
2010-11-22,57.77,57.79,56.0,56.09,560000,33.4752996225768,33.4868887863721,32.4496586266973,32.5018098637759,966420.028043045,0.0,1.0
2010-11-23,55.04,55.8,53.57,55.8,873100,31.8933787645253,32.3337669887448,31.0415752255745,32.3337669887448,1506752.36872211,0.0,1.0
2010-11-24,54.19,56.61,53.63,55.88,608800,31.4008393032273,32.8031281224524,31.0763427169603,32.3801236439258,1050636.63048679,0.0,1.0
2010-11-26,53.89,54.23,53.54,53.92,119300,31.2270018462985,31.4240176308178,31.0241914798817,31.2443855919914,205881.98097417,0.0,1.0
2010-11-29,54.08,54.217,53.15,53.82,303300,31.3370989023534,31.4164846743508,30.7982027858743,31.1864397730152,523419.990188313,0.0,1.0
2010-11-30,52.66,53.81,52.5,53.75,353100,30.5142682728907,31.1806451911175,30.4215549625287,31.1458776997318,609362.342682141,0.0,1.0
2010-12-01,53.51,53.73,52.73,53.68,274700,31.0068077341888,31.1342885359365,30.5548303461741,31.1053156264484,474063.538756114,0.0,1.0
2010-12-02,53.69,53.91,52.8572,53.49,239200,31.111110208346,31.2385910100938,30.6285374279119,30.9952185703935,412799.411978386,0.0,1.0
2010-12-03,53.7,53.84,53.117,53.44,195500,31.1169047902437,31.1980289368104,30.7790806656121,30.9662456609054,337384.134790026,0.0,1.0
2010-12-06,54.08,54.1,53.2,53.86,275200,31.3370989023534,31.3486880661486,30.8271756953624,31.2096181006057,474926.413781153,0.0,1.0
2010-12-07,54.92,55.36,54.29,54.5,247400,31.8238437817539,32.0788053852493,31.4587851222035,31.5804713420536,426950.562389015,0.0,1.0
2010-12-08,54.87,55.2781,54.54,55.12,259100,31.7948708722657,32.0313477595078,31.6036496696441,31.9397354197063,447141.837974916,0.0,1.0
2010-12-09,54.66,55.29,54.3,55.23,170300,31.6731846524156,32.038243311966,31.4645797041011,32.0034758205802,293895.23352809,0.0,1.0
2010-12-10,54.92,55.05,54.46,54.65,172500,31.8238437817539,31.899173346423,31.5572930144631,31.667390070518,297691.883638259,0.0,1.0
2010-12-13,53.8,54.98,53.76,54.98,194700,31.1748506092199,31.8586112731396,31.1516722816294,31.8586112731396,336003.534749965,0.0,1.0
2010-12-14,54.25,54.47,53.38,53.85,235000,31.435606794613,31.5630875963607,30.9314781695197,31.203823518708,405551.261768063,0.0,1.0
2010-12-15,54.61,55.12,54.25,54.45,236500,31.6442117429275,31.9397354197063,31.435606794613,31.5514984325655,408139.886843178,0.0,1.0
2010-12-16,56.12,56.17,54.67,55.39,287200,32.5191936094688,32.5481665189569,31.6789792343132,32.0961891309422,495635.414382075,0.0,1.0
2010-12-17,56.44,56.83,55.14,56.1,431400,32.7046202301928,32.9306089242001,31.9513245835016,32.5076044456735,744488.571603158,0.0,1.0
2010-12-20,57.02,57.25,56.3369,56.76,247400,33.040705980255,33.1739813639004,32.6448780908283,32.8900468509168,426950.562389016,0.0,1.0
2010-12-21,56.7,57.08,56.53,57.05,162500,32.855279359531,33.0754734716407,32.7567714672714,33.0580897259479,280434.38313749,0.0,1.0
2010-12-22,56.48,56.91,56.1775,56.86,107800,32.7277985577833,32.9769655793811,32.5525124553801,32.947992669893,186035.855398286,0.0,1.0
2010-12-23,56.53,56.73,56.33,56.4,95200,32.7567714672714,32.8726631052239,32.6408798293189,32.6814419026023,164291.404767317,0.0,1.0
2010-12-27,56.41,56.76,56.0,56.4,85800,32.6872364844999,32.8900468509168,32.4496586266973,32.6814419026023,148069.354296595,0.0,1.0
2010-12-28,55.99,56.61,55.96,56.61,121000,32.4438640447997,32.8031281224524,32.4264802991068,32.8031281224524,208815.7560593,0.0,1.0
2010-12-29,55.89,56.43,55.87,56.16,99200,32.3859182258234,32.6988256482951,32.3743290620282,32.5423719370593,171194.404967625,0.0,1.0
2010-12-30,55.92,56.2,55.7335,55.95,114200,32.4033019715163,32.5655502646498,32.2952330191256,32.4206857172092,197080.655718778,0.0,1.0
2010-12-31,54.77,55.88,54.76,55.77,204600,31.7369250532895,32.3801236439258,31.7311304713919,32.3163832430519,353088.460245726,0.0,1.0
2011-01-03,54.88,55.53,54.86,55.24,308800,31.8006654541634,32.1773132775089,31.7890762903681,32.0092704024778,532911.615463735,0.0,1.0
2011-01-04,54.48,55.42,53.75,55.22,333000,31.5688821782584,32.1135728766351,31.1458776997318,31.9976812386826,574674.766675595,0.0,1.0
2011-01-05,54.49,54.765,54.12,54.23,194000,31.574676760156,31.7340277623407,31.3602772299439,31.4240176308178,334795.509714912,0.0,1.0
2011-01-06,54.58,55.085,54.16,54.16,182900,31.6268279972346,31.9194543830647,31.3834555575344,31.3834555575344,315639.684159059,0.0,1.0
2011-01-07,54.5,55.17,53.79,54.83,142900,31.5804713420536,31.9687083291945,31.1690560273223,31.7716925446752,246609.682155984,0.0,1.0
2011-01-10,54.56,54.68,53.72,54.2,198500,31.6152388334394,31.6847738162109,31.1284939540389,31.4066338851249,342561.384940257,0.0,1.0
2011-01-11,54.45,54.71,53.96,54.63,183700,31.5514984325655,31.7021575619037,31.2675639195819,31.6558009067227,317020.28419912,0.0,1.0
2011-01-12,53.07,54.98,53.02,54.95,289900,30.7518461306933,31.8586112731396,30.7228732212052,31.8412275274467,500294.939517283,0.0,1.0
2011-01-13,53.86,53.86,53.0,53.0,289400,31.2096181006057,31.2096181006057,30.7112840574099,30.7112840574099,499432.064492244,0.0,1.0
2011-01-14,53.88,54.03,53.51,53.89,300600,31.2212072644009,31.3081259928653,31.0068077341888,31.2270018462985,518760.465053105,0.0,1.0
2011-01-18,53.74,53.88,53.03,53.53,325100,31.1400831178342,31.2212072644009,30.7286678031028,31.018396897984,561041.341279988,0.0,1.0
2011-01-19,52.75,53.54,52.32,53.54,86526,30.6939003117171,31.1535814727835,30.4436941101239,31.1535814727835,148702.069585391,0.22,1.0
2011-01-20,52.94,54.49,52.37,52.37,111791,30.804456540328,31.7063626158382,30.4727878544952,30.4727878544952,192122.056503484,0.0,1.0
2011-01-21,52.03,53.51,52.02,53.44,180600,30.2749503927704,31.1361252261608,30.2691316438961,31.0953939840409,310375.99989739,0.0,1.0
2011-01-24,52.36,52.53,51.66,51.9,195500,30.466969105621,30.5658878364834,30.0596566844228,30.199306657405,335982.879180175,0.0,1.0
2011-01-25,52.44,52.5,50.98,52.12,318000,30.513519096615,30.5484315898606,29.6639817609732,30.3273191326387,546509.235699724,0.0,1.0
2011-01-26,51.62,52.45,51.35,52.37,383000,30.0363816889258,30.5193378454893,29.8792754693208,30.4727878544952,658217.098342748,0.0,1.0
2011-01-27,51.88,52.31,51.43,51.92,140700,30.1876691596565,30.4378753612497,29.9258254603149,30.2109441551536,241804.558059595,0.0,1.0
2011-01-28,50.31,52.07,50.27,51.95,236100,29.2741255863978,30.2982253882674,29.2508505909008,30.2284004017763,405757.328769512,0.0,1.0
2011-01-31,51.48,51.48,50.23,50.69,294200,29.9549192046862,29.9549192046862,29.2275755954038,29.4952380436197,505606.972147354,0.0,1.0
2011-02-01,51.38,51.7,50.82,51.61,428200,29.8967317159436,30.0829316799199,29.5708817789851,30.0305629400515,735897.027442205,0.0,1.0
2011-02-02,51.2,51.55,50.84,51.07,269500,29.7919942362069,29.995650446806,29.5825192767336,29.7163505008415,463157.984343005,0.0,1.0
2011-02-03,51.94,51.99,51.1,51.33,321300,30.2225816529021,30.2516753972734,29.7338067474643,29.8676379715723,552180.557956984,0.0,1.0
2011-02-04,52.52,52.76,51.72,51.94,307800,30.5600690876091,30.6997190605913,30.0945691776684,30.2225816529021,528979.69417728,0.0,1.0
2011-02-07,52.17,52.98,52.08,52.64,159000,30.35641287701,30.827731535825,30.3040441371417,30.6298940741002,273254.617849862,0.0,1.0
2011-02-08,52.51,52.53,51.51,52.06,208600,30.5542503387348,30.5658878364834,29.9723754513089,30.2924066393932,358496.309959002,0.0,1.0
2011-02-09,52.68,53.11,52.4,52.7,130400,30.6531690695973,30.9033752711904,30.490244101118,30.6648065673458,224103.15828693,0.0,1.0
2011-02-10,52.59,52.76,52.3,52.5,157000,30.6008003297289,30.6997190605913,30.4320566123754,30.5484315898606,269817.452845461,0.0,1.0
2011-02-11,52.31,52.54,52.0,52.42,214200,30.4378753612497,30.5717065853576,30.2574941461476,30.5018815988665,368120.371971323,0.0,1.0
2011-02-14,52.62,52.7,51.96,52.09,130300,30.6182565763517,30.6648065673458,30.2342191506506,30.309862886016,223931.300036711,0.0,1.0
2011-02-15,52.6,53.05,52.39,52.63,252600,30.6066190786032,30.8684627779448,30.4844253522437,30.624075325226,434113.940055818,0.0,1.0
2011-02-16,52.5,52.97,52.08,52.09,210500,30.5484315898606,30.8219127869508,30.3040441371417,30.309862886016,361761.616713182,0.0,1.0
2011-02-17,52.37,52.61,52.16,52.25,146600,30.4727878544952,30.6124378274774,30.3505941281358,30.4029628680041,251944.194822577,0.0,1.0
2011-02-18,53.34,53.54,52.22,52.45,310700,31.0372064952984,31.1535814727835,30.3855066213813,30.5193378454893,533963.58343366,0.0,1.0
2011-02-22,49.88,52.35,49.79,51.96,812100,29.0239193848047,30.4611503567467,28.9715506449364,30.2342191506506,1395660.85003693,0.0,1.0
2011-02-23,49.19,50.14,48.21,49.78,621700,28.6224257124808,29.1752068555354,28.0521883228034,28.9657318960621,1068442.74161798,0.0,1.0
2011-02-24,49.33,49.48,48.58,49.19,407500,28.7038881967204,28.7911694298343,28.267482031151,28.6224257124808,700322.369646659,0.0,1.0
2011-02-25,50.06,50.25,49.39,49.39,209300,29.1286568645414,29.2392130931523,28.738800689966,28.738800689966,359699.317710541,0.0,1.0
2011-02-28,49.84,51.02,49.6,50.71,356100,29.0006443893077,29.6872567564702,28.8609944163254,29.5068755413682,611987.229033557,0.0,1.0
2011-03-01,48.03,49.92,47.87,49.92,775200,27.9474508430667,29.0471943803017,27.8543508610786,29.0471943803017,1332245.15570574,0.0,1.0
2011-03-02,48.31,49.42,48.07,48.07,507300,28.110375811546,28.7562569365888,27.9707258385638,27.9707258385638,871836.903366257,0.0,1.0
2011-03-03,48.79,49.5899,48.49,48.49,369000,28.3896757575104,28.8551174799624,28.2151132912827,28.2151132912827,634156.943311944,0.0,1.0
2011-03-04,47.72,49.35,47.54,48.53,589500,27.7670696279647,28.715525694469,27.662332148228,28.2383882867797,1013104.38504713,0.0,1.0
2011-03-07,47.97,48.5,47.3415,47.75,491500,27.9125383498212,28.2209320401569,27.546829983074,27.7845258745875,844683.29983149,0.0,1.0
2011-03-08,48.67,49.14,47.64,47.66,276600,28.3198507710193,28.5933319681095,27.7205196369706,27.7321571347192,475359.920108628,0.0,1.0
2011-03-09,49.18,49.48,48.42,48.42,166500,28.6166069636065,28.7911694298343,28.1743820491629,28.1743820491629,286143.986616365,0.0,1.0
2011-03-10,48.57,49.0385,48.07,48.21,365600,28.2616632822767,28.5342716670358,27.9707258385638,28.0521883228034,628313.762804463,0.0,1.0
2011-03-11,49.58,50.14,48.2,48.48,422200,28.8493569185769,29.1752068555354,28.0463695739292,28.2092945424084,725585.532429004,0.0,1.0
2011-03-14,48.49,49.93,48.46,49.19,303300,28.2151132912827,29.053013129176,28.1976570446599,28.6224257124808,521246.072917377,0.0,1.0
2011-03-15,49.08,49.34,47.48,47.62,601600,28.558419474864,28.7097069455947,27.6274196549825,27.7088821392221,1033899.23332375,0.0,1.0
2011-03-16,48.27,49.22,48.23,49.08,265300,28.087100816049,28.6398819591036,28.0638258205519,28.558419474864,455939.937833762,0.0,1.0
2011-03-17,47.45,49.27,47.41,49.03,239900,27.6099634083597,28.6689757034749,27.5866884128627,28.5293257304927,412287.942277873,0.0,1.0
2011-03-18,48.03,48.19,47.53,47.85,300800,27.9474508430667,28.0405508250549,27.6565133993538,27.8427133633301,516949.616661878,0.0,1.0
2011-03-21,48.46,48.75,48.17,48.33,254100,28.1976570446599,28.3664007620134,28.0289133273064,28.1220133092945,436691.813809119,0.0,1.0
2011-03-22,48.13,48.8,48.05,48.58,141700,28.0056383318093,28.3954945063847,27.9590883408153,28.267482031151,243523.140561795,0.0,1.0
2011-03-23,48.7,48.84,47.63,48.01,195500,28.3373070176421,28.4187695018817,27.7147008880964,27.9358133453182,335982.879180176,0.0,1.0
2011-03-24,49.17,49.36,48.6,48.85,167500,28.6107882147323,28.7213444433432,28.2791195288995,28.424588250756,287862.569118565,0.0,1.0
2011-03-25,48.99,49.99,48.98,49.25,174900,28.5060507349956,29.0879256224215,28.5002319861214,28.6573382057264,300580.079634848,0.0,1.0
2011-03-28,48.38,49.26,48.27,49.12,191500,28.1511070536658,28.6631569546006,28.087100816049,28.581694470361,329108.549171375,0.0,1.0
2011-03-29,48.41,48.79,48.05,48.44,209200,28.1685633002886,28.3896757575104,27.9590883408153,28.1860195469114,359527.459460321,0.0,1.0
2011-03-30,48.9,49.25,48.6,48.63,181000,28.4536819951273,28.6573382057264,28.2791195288995,28.2965757755223,311063.43289827,0.0,1.0
2011-03-31,49.14,49.35,48.64,48.95,169300,28.5933319681095,28.715525694469,28.3023945243966,28.4827757394986,290956.017622526,0.0,1.0
2011-04-01,49.23,49.34,48.43,49.31,242300,28.6457007079778,28.7097069455947,28.1802007980371,28.6922506989719,416412.540283155,0.0,1.0
2011-04-04,49.03,49.61,48.9401,49.45,145000,28.5293257304927,28.8668131651997,28.4770151781131,28.7737131832115,249194.462819056,0.0,1.0
2011-04-05,49.51,50.0,48.775,48.9,237800,28.8086256764571,29.0937443712958,28.380947634199,28.4536819951273,408678.919023252,0.0,1.0
2011-04-06,49.58,49.9,48.845,49.75,230400,28.8493569185769,29.0355568825532,28.4216788763189,28.9482756494393,395961.40850697,0.0,1.0
2011-04-07,48.45,49.55,48.26,49.53,332400,28.1918382957856,28.8319006719541,28.0812820671747,28.8202631742056,571256.82373141,0.0,1.0
2011-04-08,47.73,48.76,47.48,48.67,274500,27.772888376839,28.3722195108877,27.6274196549825,28.3198507710193,471750.896854006,0.0,1.0
2011-04-11,47.47,48.01,47.01,47.76,242500,27.6216009061082,27.9358133453182,27.3539384578923,27.7903446234617,416756.256783595,0.0,1.0
2011-04-12,48.62,49.14,47.15,47.15,395700,28.290757026648,28.5933319681095,27.4354009421319,27.4354009421319,680043.096120695,0.0,1.0
2011-04-13,48.15,48.76,47.94,48.44,159100,28.1452883047915,28.5018537433362,28.0225362685713,28.3148030214767,272182.857643559,0.22,1.0
2011-04-14,48.8,48.82,47.67,47.85,403800,28.5252350835686,28.5369257536848,27.8647122220024,27.9699282530483,690807.27791621,0.0,1.0
2011-04-15,50.13,50.37,49.57,49.88,469600,29.302664646297,29.4429526876916,28.9753258830429,29.1565312698443,803375.675357732,0.0,1.0
2011-04-18,49.91,50.155,49.27,49.61,276300,29.1740672750186,29.3172779839423,28.7999658312997,28.9987072232754,472684.623299279,0.0,1.0
2011-04-19,50.54,50.55,49.82,50.0,336800,29.5423233836794,29.5481687187375,29.1214592594956,29.2266752905416,576185.961372412,0.0,1.0
2011-04-20,51.0,51.13,50.67,51.0,277800,29.8112087963524,29.8871981521078,29.6183127394348,29.8112087963524,475250.772177126,0.0,1.0
2011-04-21,50.68,51.39,50.315,51.39,171300,29.624158074493,30.0391768636186,29.410803344872,30.0391768636186,293054.201850041,0.0,1.0
2011-04-25,50.61,50.69,50.03,50.44,153700,29.5832407290862,29.6300034095511,29.2442112957159,29.4838700330984,262944.721683312,0.0,1.0
2011-04-26,50.55,50.8,50.25,50.6,111800,29.5481687187375,29.6943020951903,29.3728086669943,29.5773953940281,191263.629695474,0.0,1.0
2011-04-27,50.84,51.19,50.42,50.42,308700,29.7176834354227,29.9222701624565,29.4721793629821,29.4721793629821,528113.439060758,0.0,1.0
2011-04-28,51.09,51.14,50.49,50.6,140000,29.8638168118754,29.8930434871659,29.5130967083889,29.5773953940281,239507.228598983,0.0,1.0
2011-04-29,51.23,51.54,51.0299,51.09,195000,29.9456515026889,30.1268568894903,29.8286863481762,29.8638168118754,333599.354120013,0.0,1.0
2011-05-02,50.28,51.47,49.92,51.29,282000,29.3903446721686,30.0859395440835,29.1799126100767,29.9807235130376,482435.989035095,0.0,1.0
2011-05-03,49.93,50.39,49.56,50.27,202000,29.1857579451348,29.4546433578078,28.9694805479848,29.3844993371105,345574.715549962,0.0,1.0
2011-05-04,50.43,50.71,49.67,50.13,186400,29.4780246980402,29.6416940796673,29.033779233624,29.302664646297,318886.767220361,0.0,1.0
2011-05-05,51.64,52.37,50.07,50.4,437200,30.1853102400714,30.6120196993133,29.2675926359483,29.4604886928659,747946.859596252,0.0,1.0
2011-05-06,51.59,52.52,51.21,51.96,330900,30.1560835647808,30.6996997251849,29.9339608325727,30.3723609619308,566092.442452883,0.0,1.0
2011-05-09,50.94,51.75,50.83,51.46,283000,29.7761367860038,30.2496089257105,29.7118381003646,30.0800942090254,484146.754953658,0.0,1.0
2011-05-10,51.66,51.77,50.88,51.13,141100,30.1970009101876,30.2612995958268,29.7410647756551,29.8871981521078,241389.071109404,0.0,1.0
2011-05-11,51.71,51.94,51.29,51.47,192900,30.2262275854781,30.3606702918146,29.9807235130376,30.0859395440835,330006.745691028,0.0,1.0
2011-05-12,53.4,53.53,51.43,51.61,521000,31.2140892102984,31.2900785660538,30.0625582038511,30.167774234897,891309.043571931,0.0,1.0
2011-05-13,52.68,53.49,52.57,53.49,153000,30.7932250861146,31.2666972258214,30.7289264004754,31.2666972258214,261747.185540318,0.0,1.0
2011-05-16,51.97,52.65,51.96,52.4,158600,30.3782062969889,30.7756890809403,30.3723609619308,30.6295557044876,271327.474684277,0.0,1.0
2011-05-17,51.98,52.39,51.511,51.59,164600,30.384051632047,30.6237103694295,30.1099054178218,30.1560835647808,281592.070195662,0.0,1.0
2011-05-18,52.31,52.35,51.71,52.02,227500,30.5769476889646,30.600329029197,30.2262275854781,30.4074329722795,389199.246473348,0.0,1.0
2011-05-19,53.05,53.13,52.01,52.5,205700,31.0095024832646,31.0562651637295,30.4015876372214,30.6880090550687,351904.549448649,0.0,1.0
2011-05-20,52.8,53.07,52.1301,52.8,186800,30.8633691068119,31.0211931533808,30.4717901112692,30.8633691068119,319571.073587786,0.0,1.0
2011-05-23,53.15,53.86,51.45,52.01,340400,31.0679558338457,31.4829746229714,30.0742488739673,30.4015876372214,582344.718679242,0.0,1.0
2011-05-24,46.48,49.77,46.42,49.76,2679700,27.1691173500875,29.0922325842051,27.1340453397388,29.086387249147,4584339.43197639,0.0,1.0
2011-05-25,46.43,47.265,46.03,46.47,1343000,27.1398906747969,27.627976152149,26.9060772724726,27.1632720150294,2297558.62863168,0.0,1.0
2011-05-26,47.5,47.7,46.11,46.28,681700,27.7653415260145,27.8822482271767,26.9528399529375,27.0522106489253,1166229.12668519,0.0,1.0
2011-05-27,47.6,47.73,47.18,47.61,428600,27.8237948765956,27.899784232351,27.578290804155,27.8296402116537,733234.272696602,0.0,1.0
2011-05-31,47.38,48.14,47.3,47.66,572400,27.6951975053172,28.1394429697334,27.6484348248523,27.8588668869442,979242.411786129,0.0,1.0
2011-06-01,46.25,47.38,46.25,47.19,425100,27.034674643751,27.6951975053172,27.034674643751,27.5841361392132,727246.591981626,0.0,1.0
2011-06-02,45.18,45.84,44.79,45.43,820300,26.4092237925334,26.7950159063685,26.1812557252672,26.5553571689861,1403341.28299818,0.0,1.0
2011-06-03,44.22,45.45,44.02,44.63,844000,25.848071626955,26.5670478391023,25.7311649257928,26.0877303643374,1443886.43526816,0.0,1.0
2011-06-06,44.43,45.58,43.79,44.81,624000,25.9708236631753,26.6430371948577,25.5967222194563,26.1929463953834,1067517.93318404,0.0,1.0
2011-06-07,44.67,45.42,44.22,44.6,428500,26.1111117045699,26.549511833928,25.848071626955,26.0701943591631,733063.196104744,0.0,1.0
2011-06-08,44.47,44.975,44.17,44.3,553300,25.9942050034077,26.2893944238422,25.8188449516644,25.8948343074198,946566.782741553,0.0,1.0
2011-06-09,44.44,44.63,44.1,44.54,275000,25.9766689982334,26.0877303643374,25.7779276062577,26.0351223488144,470460.627605145,0.0,1.0
2011-06-10,44.21,44.47,42.79,43.05,692800,25.8422262918969,25.9942050034077,25.0121887136455,25.1641674251563,1185218.62838125,0.0,1.0
2011-06-13,44.68,44.89,44.21,44.3,408100,26.116957039628,26.2397090758482,25.8422262918969,25.8948343074198,698163.571366035,0.0,1.0
2011-06-14,47.01,48.33,46.13,46.13,910500,27.4789201081672,28.2505043358375,26.9645306230537,26.9645306230537,1557652.36885267,0.0,1.0
2011-06-15,46.58,47.0599,46.14,46.55,413400,27.2275707006685,27.5080883301072,26.9703759581118,27.2100346954942,707230.630734427,0.0,1.0
2011-06-16,47.5,47.9,46.43,46.61,502200,27.7653415260145,27.9991549283388,27.1398906747969,27.2451067058429,859146.644302925,0.0,1.0
2011-06-17,47.6,48.27,47.55,47.76,354200,27.8237948765956,28.2154323254889,27.7945682013051,27.9173202375253,605953.288355428,0.0,1.0
2011-06-20,48.0,48.5455,47.16,47.44,267300,28.0576082789199,28.3764713063397,27.5666001340388,27.7302695156659,457287.730032202,0.0,1.0
2011-06-21,47.95,48.55,47.25,48.18,346300,28.0283816036294,28.3791017071159,27.6192081495618,28.1628243099659,592438.237598771,0.0,1.0
2011-06-22,47.53,48.05,47.22,47.73,229500,27.7828775311888,28.0868349542105,27.6016721443875,27.899784232351,392620.778310477,0.0,1.0
2011-06-23,48.48,48.81,46.9644,47.16,319100,28.3381843617091,28.5310804186267,27.4522653803022,27.5666001340388,545905.404613826,0.0,1.0
2011-06-24,48.6,48.9,48.05,48.79,449500,28.4083283824064,28.5836884341497,28.0868349542105,28.5193897485105,768989.280394593,0.0,1.0
2011-06-27,48.96,49.06,48.2,48.49,161400,28.6187604444983,28.6772137950794,28.1745149800821,28.3440296967672,276117.619256257,0.0,1.0
2011-06-28,49.68,49.82,48.63,48.91,394600,29.0396245686821,29.1214592594956,28.4258643875808,28.5895337692078,675068.23146542,0.0,1.0
2011-06-29,49.25,50.075,48.78,49.9,260800,28.7882751611835,29.2705153034774,28.5135444134524,29.1682219399605,446167.751561534,0.0,1.0
2011-06-30,49.31,49.62,49.09,49.12,257000,28.8233471715321,29.0045525583335,28.6947498002537,28.7122858054281,439666.841070991,0.0,1.0
2011-07-01,49.89,50.13,49.31,49.33,396100,29.1623766049024,29.302664646297,28.8233471715321,28.8350378416483,677634.380343266,0.0,1.0
2011-07-05,49.62,50.07,48.95,49.72,313700,29.0045525583335,29.2675926359483,28.6129151094402,29.0630059089146,536667.268653578,0.0,1.0
2011-07-06,48.79,49.47,48.13,49.33,470100,28.5193897485105,28.9168725324618,28.1335976346753,28.8350378416483,804231.058317014,0.0,1.0
2011-07-07,49.47,49.68,48.6458,49.29,279700,28.9168725324618,29.0396245686821,28.4351000169726,28.8116565014159,478501.227422398,0.0,1.0
2011-07-08,48.76,49.11,48.13,48.83,172300,28.5018537433362,28.7064404703699,28.1335976346753,28.5427710887429,294764.967768605,0.0,1.0
2011-07-11,48.22,48.77,47.93,48.18,269600,28.1862056501983,28.5076990783943,28.0166909335132,28.1628243099659,461222.491644899,0.0,1.0
2011-07-12,48.61,49.28,48.09,48.09,251500,28.4141737174645,28.8058111663578,28.1102162944429,28.1102162944429,430257.628518888,0.0,1.0
2011-07-13,49.04,49.59,48.29,48.29,180200,28.7941204962416,29.1170561869621,28.3537536452591,28.3537536452591,306903.209672734,0.22,1.0
2011-07-14,48.32,49.15,47.93,48.95,247500,28.3713683192984,28.8587076343857,28.1423775567875,28.7412764741237,421523.553795792,0.0,1.0
2011-07-15,47.74,48.39,47.43,48.39,219900,28.0308179545386,28.4124692253901,27.8487996561325,28.4124692253901,374517.290827049,0.0,1.0
2011-07-18,47.56,47.63,46.78,47.55,180600,27.9251299103028,27.9662308163945,27.467148385281,27.9192583522897,307584.459860687,0.0,1.0
2011-07-19,48.2,48.3,47.66,47.72,119800,28.3009096231412,28.3596252032722,27.9838454904338,28.0190748385124,204034.431291862,0.0,1.0
2011-07-20,47.31,48.2,46.92,48.17,254900,27.7783409599753,28.3009096231412,27.5493501974644,28.2832949491019,434126.682272919,0.0,1.0
2011-07-21,47.23,47.324,46.82,47.31,287900,27.7313684958705,27.7865611411936,27.4906346173334,27.7783409599753,490329.822779024,0.0,1.0
2011-07-22,46.77,47.61,46.44,47.36,290800,27.4612768272679,27.9544877003683,27.2675154128356,27.8076987500408,495268.886641682,0.0,1.0
2011-07-25,46.53,46.76,46.22,46.34,249300,27.3203594349535,27.4554052692548,27.1383411365474,27.2087998327046,424589.17964158,0.0,1.0
2011-07-26,46.67,46.77,46.3,46.64,225800,27.4025612471369,27.4612768272679,27.1853136006522,27.3849465730976,384565.731099353,0.0,1.0
2011-07-27,44.67,46.46,44.57,46.3,401000,26.2282496445169,27.2792585288618,26.1695340643859,27.1853136006522,682953.313422678,0.0,1.0
2011-07-28,44.57,45.35,44.47,44.67,284900,26.1695340643859,26.6275155894077,26.1108184842549,26.2282496445169,485220.446369379,0.0,1.0
2011-07-29,45.11,45.23,43.75,44.18,255600,26.4865981970933,26.5570568932505,25.6880663073118,25.9405433018751,435318.870101837,0.0,1.0
2011-08-01,44.83,45.8,44.17,45.7,262200,26.3221945727265,26.8917356999972,25.934671743862,26.8330201198662,446559.498203058,0.0,1.0
2011-08-02,42.97,44.68,42.93,44.44,283300,25.23008478229,26.23412120253,25.2065985502376,26.0932038102157,482495.445617567,0.0,1.0
2011-08-03,43.83,43.96,42.31,43.03,199100,25.7350387714166,25.8113690255869,24.8425619534254,25.2653141303686,339092.281053503,0.0,1.0
2011-08-04,41.77,43.31,41.77,43.31,319200,24.525497820718,25.4297177547354,24.525497820718,25.4297177547354,543637.64998633,0.0,1.0
2011-08-05,41.22,42.38,40.4508,42.24,351000,24.2025621299975,24.8836628595171,23.7509218876299,24.8014610473337,597797.039928578,0.0,1.0
2011-08-08,38.44,41.53,38.42,40.36,341200,22.5702690023558,24.3845804284036,22.5585258863296,23.6976081408709,581106.410323733,0.0,1.0
2011-08-09,41.0,41.08,38.0,39.19,504400,24.0733878537093,24.1203603178141,22.3119204497794,23.0106358533382,859056.487008475,0.0,1.0
2011-08-10,39.16,40.99,39.02,40.03,304800,22.9930211792989,24.0675162956962,22.9108193671155,23.5038467264386,519112.643220031,0.0,1.0
2011-08-11,41.4,42.01,39.45,39.46,349700,24.3082501742333,24.6664152130324,23.1632963616788,23.1691679196919,595582.976817731,0.0,1.0
2011-08-12,40.71,41.97,40.47,41.87,169100,23.9031126713294,24.64292898098,23.762195279015,24.584213400849,287998.516957044,0.0,1.0
2011-08-15,41.77,41.86,40.556,41.14,195700,24.525497820718,24.5783418428359,23.8126906779277,24.1555896658927,333301.654455905,0.0,1.0
2011-08-16,40.94,41.45,40.12,41.45,202000,24.0381585056307,24.3376079642988,23.5566907485565,24.3376079642988,344031.344916162,0.0,1.0
2011-08-17,42.09,42.2,40.74,41.25,462300,24.7133876771372,24.7779748152813,23.9207273453687,24.2201768040368,787354.904726443,0.0,1.0
2011-08-18,39.29,41.04,38.9,41.04,328600,23.0693514334692,24.0968740857617,22.8403606709583,24.0968740857617,559647.029403222,0.0,1.0
2011-08-19,39.06,40.45,38.5,38.55,225900,22.9343055991679,23.7504521629888,22.6054983504344,22.6348561404998,384736.043646342,0.0,1.0
2011-08-22,39.96,40.81,39.36,40.14,208400,23.4627458203469,23.9618282514604,23.1104523395609,23.5684338645827,354931.347923407,0.0,1.0
2011-08-23,41.52,41.61,39.79,40.15,173900,24.3787088703905,24.4315528925084,23.3629293341242,23.5743054225958,296173.519212478,0.0,1.0
2011-08-24,41.67,42.28,40.725,41.39,155700,24.466782240587,24.8249472793861,23.9119200083491,24.3023786162202,265176.635660625,0.0,1.0
2011-08-25,40.17,41.94,39.99,41.94,269400,23.586048538622,24.6253143069407,23.4803604943862,24.6253143069407,458822.001586208,0.0,1.0
2011-08-26,41.34,41.54,39.76,39.9,150600,24.2730208261547,24.3904519864167,23.3453146600849,23.4275164722683,256490.695764227,0.0,1.0
2011-08-29,42.78,42.85,41.76,41.94,147600,25.1185251800411,25.1596260861328,24.5196262627049,24.6253143069407,251381.319354581,0.0,1.0
2011-08-30,41.9,42.51,41.18,41.93,289400,24.6018280748883,24.9599931136874,24.1790758979451,24.6194427489276,492884.510983847,0.0,1.0
2011-08-31,42.36,42.5,41.52,42.18,410400,24.8719197434909,24.9541215556743,24.3787088703905,24.7662316992551,698962.692839567,0.0,1.0
2011-09-01,41.53,42.7,41.06,42.37,268600,24.3845804284036,25.0715527159363,24.1086172017879,24.877791301504,457459.501210302,0.0,1.0
2011-09-02,40.58,40.858,39.81,40.61,345400,23.8267824171591,23.9900117299233,23.3746724501504,23.8443970911984,588259.537297239,0.0,1.0
2011-09-06,40.4,40.52,39.24,39.33,280100,23.7210943729233,23.7915530690805,23.0399936434037,23.0928376655216,477045.444113945,0.0,1.0
2011-09-07,40.6,40.86,39.82,40.66,378100,23.8385255331853,23.9911860415259,23.3805440081635,23.8737548812639,643951.74016238,0.0,1.0
2011-09-08,40.05,40.96,39.76,40.4,287300,23.5155898424648,24.0499016216569,23.3453146600849,23.7210943729233,489307.947497096,0.0,1.0
2011-09-09,37.99,39.76,37.52,39.71,453600,22.3060488917663,23.3453146600849,22.0300856651506,23.3159568700194,772537.713138468,0.0,1.0
2011-09-12,39.86,39.87,37.31,37.83,647500,23.4040302402159,23.409901798229,21.9067829468755,22.2121039635567,1102773.74174859,0.0,1.0
2011-09-13,40.56,41.44,38.72,39.9,489300,23.8150393011329,24.3317364062857,22.7346726267225,23.4275164722683,833339.292413257,0.0,1.0
2011-09-14,41.5,42.01,40.27,40.75,245700,24.3669657543643,24.6664152130324,23.644764118753,23.9265989033818,418457.927950004,0.0,1.0
2011-09-15,41.59,42.83,41.479,42.74,473600,24.4198097764822,25.1478829701066,24.3546354825368,25.0950389479887,806600.222536109,0.0,1.0
2011-09-16,41.99,42.5,41.6732,41.98,332900,24.6546720970062,24.9541215556743,24.4686611391512,24.6488005389931,566970.468923714,0.0,1.0
2011-09-19,41.72,42.09,41.0,41.18,328800,24.4961400306525,24.7133876771372,24.0733878537093,24.1790758979451,559987.654497197,0.0,1.0
2011-09-20,40.68,42.57,40.67,41.91,252700,23.8854979972901,24.995222461766,23.879626439277,24.6076996329014,430379.806239179,0.0,1.0
2011-09-21,39.9,41.0492,39.8,40.75,290600,23.4275164722683,24.1022759191338,23.3688008921373,23.9265989033818,494928.261547706,0.0,1.0
2011-09-22,40.41,41.61,38.12,38.92,687400,23.7269659309364,24.4315528925084,22.3823791459366,22.8521037869845,1170728.44799688,0.0,1.0
2011-09-23,41.0,41.66,40.31,40.36,593100,24.0733878537093,24.4609106825739,23.6682503508054,23.6976081408709,1010123.71618701,0.0,1.0
2011-09-26,41.69,42.02,41.0,41.94,492500,24.4785253566132,24.6722867710455,24.0733878537093,24.6253143069407,838789.293916879,0.0,1.0
2011-09-27,41.72,42.8,41.33,42.51,766000,24.4961400306525,25.1302682960673,24.2671492681416,24.9599931136874,1304594.1099296,0.0,1.0
2011-09-28,41.03,42.3254,41.0,42.31,291000,24.0910025277486,24.8516041527656,24.0733878537093,24.8425619534254,495609.511735659,0.0,1.0
2011-09-29,41.26,42.23,40.35,41.91,433900,24.2260483620499,24.7955894893206,23.6917365828578,24.6076996329014,738986.141381794,0.0,1.0
2011-09-30,40.03,41.28,40.03,40.66,465600,23.5038467264386,24.2377914780761,23.5038467264386,23.8737548812639,792975.218777054,0.0,1.0
2011-10-03,38.56,40.61,38.55,39.65,375800,22.640727698513,23.8443970911984,22.6348561404998,23.2807275219408,640034.55158165,0.0,1.0
2011-10-04,40.42,40.51,37.92,38.21,391200,23.7328374889495,23.7856815110674,22.2649479856746,22.4352231680545,666262.683817834,0.0,1.0
2011-10-05,40.05,40.9,39.51,40.47,230700,23.5155898424648,24.0146722735783,23.1985257097574,23.762195279015,392911.045901775,0.0,1.0
2011-10-06,40.93,40.95,39.61,39.78,213900,24.0322869476176,24.0440300636438,23.2572412898884,23.3570577761111,364298.538007757,0.0,1.0
2011-10-07,40.51,41.38,40.4,40.85,245000,23.7856815110674,24.2965070582071,23.7210943729233,23.9853144835128,417265.740121087,0.0,1.0
2011-10-10,41.88,41.92,40.86,41.05,210600,24.5900849588621,24.6135711909145,23.9911860415259,24.1027456437748,358678.223957147,0.0,1.0
2011-10-11,41.92,41.96,41.39,41.76,228700,24.6135711909145,24.6370574229669,24.3023786162202,24.5196262627049,389504.794962011,0.0,1.0
2011-10-12,42.2,42.77,41.7,42.0,193100,24.7779748152813,25.112653622028,24.4843969146263,24.6605436550193,328873.528234212,0.0,1.0
2011-10-13,42.05,42.41,41.86,42.12,134200,24.6899014450848,24.9012775335564,24.5783418428359,24.7310023511765,228559.438058163,0.0,1.0
2011-10-14,41.71,42.26,40.94,42.26,289000,24.4902684726394,24.8132041633599,24.0381585056307,24.8132041633599,492203.260795894,0.0,1.0
2011-10-17,40.72,41.6,40.56,41.34,186800,23.9089842293425,24.4256813344953,23.8150393011329,24.2730208261547,318143.837773955,0.0,1.0
2011-10-18,40.63,40.99,40.08,40.78,273000,23.8561402072246,24.0675162956962,23.5332045165041,23.9442135774211,464953.253277783,0.0,1.0
2011-10-19,39.89,40.7,39.67,40.31,141000,23.5684338645827,24.047010736739,23.4384500227625,23.8165848353304,238645.046689002,0.25,1.0
2011-10-20,39.45,40.1755,38.96,39.76,155800,23.3084661809423,23.7371174411267,23.01895671507,23.4916252307799,263694.314001039,0.0,1.0
2011-10-21,40.03,40.21,39.51,40.21,450200,23.6511508548319,23.7575012708667,23.3439163196205,23.7575012708667,761971.631343184,0.0,1.0
2011-10-24,41.22,41.39,40.26,40.27,311700,24.3542452719504,24.4546873315387,23.7870430530985,23.7929514095449,527557.87980824,0.0,1.0
2011-10-25,40.44,41.37,40.34,41.14,156900,23.8933934691332,24.442870618646,23.8343099046695,24.3069784203794,265556.083868826,0.0,1.0
2011-10-26,41.44,41.51,40.3,41.07,392700,24.4842291137706,24.5255876088952,23.810676478884,24.2656199252548,664651.842799794,0.0,1.0
2011-10-27,43.66,43.81,42.25,42.39,249600,25.7958842448654,25.884509591561,24.9628059859268,25.045522976176,422452.508181383,0.0,1.0
2011-10-28,42.98,43.88,42.66,43.64,132800,25.394116006512,25.9258680866856,25.2050486002281,25.7840675319727,224766.398583685,0.0,1.0
2011-10-31,42.38,43.13,42.23,42.37,181300,25.0396146197297,25.4827413532076,24.9509892730341,25.0337062632833,306853.524572454,0.0,1.0
2011-11-01,41.75,42.9,41.08,41.08,279600,24.6673881636081,25.3468491549411,24.2715282817011,24.2715282817011,473228.050030107,0.0,1.0
2011-11-02,42.29,42.7273,41.83,42.22,151800,24.9864394117123,25.2448118391122,24.7146550151791,24.9450809165877,256924.241754542,0.0,1.0
2011-11-03,42.88,42.98,41.817,42.71,131400,25.3350324420483,25.394116006512,24.7069741517988,25.23459038246,222396.87329741,0.0,1.0
2011-11-04,42.93,43.275,42.41,42.61,96400,25.3645742242802,25.5684125216801,25.0573396890688,25.1755068179962,163158.741140566,0.0,1.0
2011-11-07,45.55,45.57,44.28,44.5,626200,26.91256361323,26.9243803261227,26.1622023445406,26.2921861863608,1059854.81018903,0.0,1.0
2011-11-08,45.34,45.98,44.31,45.98,193400,26.7884881278561,27.166622940424,26.1799274138797,27.166622940424,327332.993118107,0.0,1.0
2011-11-09,44.12,45.04,43.9606,44.6,233800,26.0676686413986,26.6112374344649,25.9734894396434,26.3512697508245,395710.722807721,0.0,1.0
2011-11-10,43.93,44.94,43.53,44.76,250500,25.9554098689175,26.5521538700012,25.7190756110626,26.4458034539665,423975.774436844,0.0,1.0
2011-11-11,45.42,45.64,44.18,44.47,268100,26.8357549794271,26.9657388212473,26.1031187800768,26.2744611170217,453764.092321429,0.0,1.0
2011-11-14,45.23,45.5,44.8,45.48,148500,26.723496206946,26.8830218309981,26.469436879752,26.8712051181053,251338.932151183,0.0,1.0
2011-11-15,46.52,46.66,44.91,44.95,268700,27.4856741885282,27.5683911787774,26.5344288006621,26.5580622264476,454779.603158402,0.0,1.0
2011-11-16,45.84,46.3,45.4529,45.97,314500,27.0839059501748,27.3556903467079,26.8551934721357,27.1607145839776,532296.930380788,0.0,1.0
2011-11-17,45.37,46.28,45.14,45.72,166600,26.8062131971952,27.3438736338152,26.6703209989287,27.0130056728183,281973.50906658,0.0,1.0
2011-11-18,45.48,45.7,44.83,45.38,209100,26.8712051181053,27.0011889599256,26.4871619490911,26.8121215536416,353905.526685606,0.0,1.0
2011-11-21,45.93,46.12,44.236,44.77,373200,27.1370811581921,27.2493399306732,26.1362055761765,26.4517118104128,631647.740598125,0.0,1.0
2011-11-22,44.67,45.24,44.01,44.55,265600,26.3926282459491,26.7294045633924,26.0026767204885,26.3217279685926,449532.797167369,0.0,1.0
2011-11-23,44.25,44.99,44.0,44.28,286900,26.1444772752014,26.5816956522331,25.9967683640421,26.1622023445406,485583.431879963,0.0,1.0
2011-11-25,43.77,44.69,43.77,44.08,57900,25.8608761657755,26.4044449588419,25.8608761657755,26.0440352156131,97996.7957680371,0.0,1.0
2011-11-28,45.59,45.78,44.46,44.78,322700,26.9361970390155,27.0484558114965,26.2685527605753,26.4576201668592,546175.578486105,0.0,1.0
2011-11-29,45.81,46.5,45.352,45.82,226300,27.0661808808357,27.4738574756354,26.7955781555918,27.072089237282,383016.83734554,0.0,1.0
2011-11-30,47.56,47.576,47.0,47.08,287900,28.100143258951,28.1095966292652,27.7692752979541,27.8165421495251,487275.949941586,0.0,1.0
2011-12-01,47.56,48.18,46.48,47.33,199400,28.100143258951,28.4664613586261,27.4620407627427,27.9642510606844,337488.101487851,0.0,1.0
2011-12-02,48.7,50.98,48.21,49.99,372500,28.7736958938375,30.1208011636106,28.4841864279652,29.5358738754197,630462.977954988,0.0,1.0
2011-12-05,48.95,49.58,48.67,49.58,306200,28.9214048049969,29.2936312611184,28.7559708244984,29.2936312611184,518249.030469307,0.0,1.0
2011-12-06,49.17,49.54,48.47,48.73,232200,29.0513886468171,29.2699978353329,28.6378036955709,28.7914209631766,393002.693909122,0.0,1.0
2011-12-07,49.6,49.86,48.54,48.81,155100,29.3054479740111,29.4590652416168,28.6791621906955,28.8386878147476,262509.551357902,0.0,1.0
2011-12-08,48.57,49.97,48.55,49.17,293400,28.6968872600347,29.5240571625269,28.6850705471419,29.0513886468171,496584.799280518,0.0,1.0
2011-12-09,49.73,50.0,48.64,48.64,235200,29.382256607814,29.541782231866,28.7382457551593,28.7382457551593,398080.248093994,0.0,1.0
2011-12-12,49.89,49.94,49.17,49.32,186000,29.4767903109559,29.5063320931878,29.0513886468171,29.1400139935127,314808.359462088,0.0,1.0
2011-12-13,49.54,50.37,49.4,50.34,252700,29.2699978353329,29.7603914203818,29.1872808450836,29.7426663510427,427699.314172417,0.0,1.0
2011-12-14,49.3,50.099,49.2223,49.36,303200,29.1281972806199,29.6002749606851,29.0822893510316,29.1636474192981,513171.476284436,0.0,1.0
2011-12-15,49.38,49.91,48.8,49.91,254800,29.1754641321909,29.4886070238487,28.8327794583012,29.4886070238487,431253.602101828,0.0,1.0
2011-12-16,49.3,49.85,49.13,49.37,344300,29.1281972806199,29.4531568851704,29.0277552210316,29.1695557757445,582733.968617187,0.0,1.0
2011-12-19,48.75,50.0,48.52,49.62,104600,28.8032376760694,29.541782231866,28.6673454778028,29.3172646869039,177037.389245884,0.0,1.0
2011-12-20,49.21,49.63,48.8601,49.46,340300,29.0750220726026,29.3231730433502,28.868288680544,29.2227309837619,575963.89637069,0.0,1.0
2011-12-21,50.36,50.38,49.14,49.21,210400,29.7544830639355,29.7662997768282,29.0336635774779,29.0750220726026,356105.800165716,0.0,1.0
2011-12-22,50.22,50.82,50.0,50.47,145700,29.6717660736862,30.0262674604686,29.541782231866,29.8194749848456,246599.881578636,0.0,1.0
2011-12-23,50.57,50.79,50.34,50.5,56700,29.8785585493093,30.0085423911295,29.7426663510427,29.8372000541847,95965.7740940881,0.0,1.0
2011-12-27,50.98,51.47,50.5,50.5,132000,30.1208011636106,30.4103106294829,29.8372000541847,29.8372000541847,223412.384134385,0.0,1.0
2011-12-28,50.13,51.1,49.91,51.02,87000,29.6185908656689,30.1917014409671,29.4886070238487,30.1444345893961,147249.071361299,0.0,1.0
2011-12-29,50.6,51.07,50.23,50.24,103900,29.8962836186484,30.173976371628,29.6776744301326,29.683582786579,175852.626602747,0.0,1.0
2011-12-30,50.41,51.0,50.36,50.44,126000,29.7840248461673,30.1326178765034,29.7544830639355,29.8017499155065,213257.27576464,0.0,1.0
2012-01-03,51.34,51.57,50.69,51.01,381200,30.33350199568,30.4693941939466,29.9494588266658,30.1385262329497,645187.885091119,0.0,1.0
2012-01-04,51.3,51.52,51.01,51.14,326500,30.3098685698946,30.4398524117148,30.1385262329497,30.2153348667526,552607.147120277,0.0,1.0
2012-01-05,50.62,50.9,49.53,50.62,568700,29.9081003315412,30.0735343120396,29.2640894788865,29.9081003315412,962535.021645641,0.0,1.0
2012-01-06,51.08,51.28,50.59,50.76,509700,30.1798847280743,30.2980518570018,29.8903752622021,29.9908173217904,862676.456009819,0.0,1.0
2012-01-09,51.55,51.72,50.9,51.1,193500,30.4575774810539,30.5580195406422,30.0735343120396,30.1917014409671,327502.244924269,0.0,1.0
2012-01-10,51.96,52.344,51.68,52.03,161400,30.6998200953552,30.9267009828959,30.5343861148567,30.7411785904798,273172.415146134,0.0,1.0
2012-01-11,52.5,52.51,51.79,51.9,219400,31.0188713434593,31.0247796999057,30.5993780357668,30.6643699566769,371338.462720334,0.0,1.0
2012-01-12,52.63,52.75,52.18,52.51,140800,31.0956799772622,31.1665802546187,30.8298039371754,31.0247796999057,238306.543076677,0.0,1.0
2012-01-13,52.73,53.0,52.2,52.25,87000,31.1547635417259,31.314289165778,30.8416206500681,30.8711624323,147249.071361299,0.0,1.0
2012-01-17,52.69,53.531,52.66,53.0,186300,31.1311301159404,31.6280228930804,31.1134050466013,31.314289165778,315316.114880575,0.0,1.0
2012-01-18,53.45,53.45,52.26,52.45,122600,31.7278741170241,31.7278741170241,31.0214911385534,31.1342749754521,206536.686820876,0.25,1.0
2012-01-19,53.26,53.58,52.88,53.3,88000,31.6150902801254,31.8050420054285,31.3895226063281,31.6388342457883,148248.19282412,0.0,1.0
2012-01-20,53.41,53.77,53.07,53.07,70200,31.7041301513612,31.9178258423272,31.5023064432268,31.5023064432268,118261.626548332,0.0,1.0
2012-01-23,52.3,53.68,52.2,53.68,272800,31.0452351042163,31.8644019195857,30.9858751900591,31.8644019195857,459569.397754772,0.0,1.0
2012-01-24,52.11,52.45,51.13,51.73,461300,30.9324512673176,31.1342749754521,30.3507241085771,30.7068835935203,777123.765338257,0.0,1.0
2012-01-25,52.44,52.55,51.7619,51.98,232000,31.1283389840364,31.1936348896093,30.7258194061364,30.8552833789133,390836.144718135,0.0,1.0
2012-01-26,52.4,52.84,51.77,52.59,169300,31.1045950183735,31.3657786406652,30.7306275591831,31.2173788552722,285209.307330949,0.0,1.0
2012-01-27,52.47,52.52,51.74,52.17,124500,31.1461469582836,31.1758269153622,30.712819584936,30.9680672158119,209737.500075033,0.0,1.0
2012-01-30,52.71,52.745,52.02,52.21,113600,31.2886107522608,31.3093867222159,30.8790273445761,30.9918111814748,191374.939827501,0.0,1.0
2012-01-31,52.45,53.24,52.34,52.96,151600,31.1342749754521,31.603218297294,31.0689790698792,31.4370105376538,255391.204910643,0.0,1.0
2012-02-01,53.4,53.42,52.37,52.65,192500,31.6981941599455,31.710066142777,31.0867870441263,31.2529948037665,324292.921802763,0.0,1.0
2012-02-02,53.17,53.72,53.09,53.25,102200,31.561666357384,31.8881458852486,31.5141784260582,31.6091542887097,172170.060302557,0.0,1.0
2012-02-03,54.72,54.95,53.58,53.97,203400,32.4817450268206,32.6182728293821,31.8050420054285,32.0365456706416,342655.482050295,0.0,1.0
2012-02-06,53.14,54.14,52.76,53.32,348000,31.5438583831368,32.1374575247088,31.3182907093394,31.6507062286198,586254.217077202,0.0,1.0
2012-02-07,53.79,54.06,53.02,53.02,131000,31.9296978251586,32.0899695933831,31.4726264861482,31.4726264861482,220687.650681361,0.0,1.0
2012-02-08,53.61,54.0,53.28,53.76,102900,31.8228499796756,32.0543536448887,31.6269622629569,31.9118898509115,173349.307290932,0.0,1.0
2012-02-09,53.45,53.87,53.13,53.58,94000,31.7278741170241,31.9771857564844,31.5379223917211,31.8050420054285,158356.024153037,0.0,1.0
2012-02-10,53.34,53.49,53.0,53.0,167300,31.6625782114512,31.751618082687,31.4607545033167,31.4607545033167,281840.03022131,0.0,1.0
2012-02-13,53.07,53.9159,52.92,53.74,244900,31.5023064432268,32.0044319570825,31.413266571991,31.90001786808,412567.982075306,0.0,1.0
2012-02-14,52.96,53.0975,52.63,53.01,131500,31.4370105376538,31.51863041962,31.2411228209351,31.4666904947324,221529.969958771,0.0,1.0
2012-02-15,53.42,54.17,53.02,53.3,253500,31.710066142777,32.155265498956,31.4726264861482,31.6388342457883,427055.873646754,0.0,1.0
2012-02-16,54.205,54.52,53.47,53.66,301600,32.176041468911,32.3630251985062,31.7397460998556,31.8525299367542,508086.988133575,0.0,1.0
2012-02-17,55.63,55.83,54.25,54.39,519500,33.0219202456511,33.1406400739655,32.2027534302817,32.2858573101018,875169.729228754,0.0,1.0
2012-02-21,57.86,59.9,55.52,56.0,1113200,34.3456463313567,35.5565885801636,32.9566243400782,33.2415519280328,1875339.63922512,0.0,1.0
2012-02-22,56.22,58.51,56.01,57.79,688000,33.3721437391786,34.7314857733785,33.2474879194485,34.3040943914467,1159031.32571585,0.0,1.0
2012-02-23,56.21,56.5,55.73,55.86,202600,33.3662077477629,33.5383514988188,33.0812801598083,33.1584480482127,341307.77120644,0.0,1.0
2012-02-24,55.86,56.345,55.56,56.24,292700,33.1584480482127,33.4463436318751,32.9803683057411,33.38401572201,493093.704995681,0.0,1.0
2012-02-27,55.57,55.83,55.07,55.55,239900,32.9863042971568,33.1406400739655,32.6895047263708,32.9744323143254,404144.789301209,0.0,1.0
2012-02-28,55.75,56.0,55.45,55.76,324000,33.0931521426398,33.2415519280328,32.9150724001682,33.0990881340555,545822.891761532,0.0,1.0
2012-02-29,55.67,56.39,55.44,55.8,160300,33.045664211314,33.4730555932458,32.9091364087524,33.1228320997184,270047.560337573,0.0,1.0
2012-03-01,55.44,56.355,55.32,55.96,184000,32.9091364087524,33.4522796232908,32.8379045117638,33.2178079623699,309973.494086797,0.0,1.0
2012-03-02,54.94,55.91,54.64,55.48,246700,32.6123368379664,33.1881280052913,32.4342570954948,32.9328803744153,415600.331473982,0.0,1.0
2012-03-05,55.0,55.0,54.66,54.72,352200,32.6479527864607,32.6479527864607,32.4461290783263,32.4817450268206,593329.699007445,0.0,1.0
2012-03-06,54.93,55.05,53.9,54.46,252200,32.6064008465507,32.6776327435393,31.9949937307315,32.3274092500119,424865.84352549,0.0,1.0
2012-03-07,55.01,55.21,54.86,55.11,226500,32.6538887778765,32.7726086061909,32.5648489066407,32.7132486920337,381570.632666627,0.0,1.0
2012-03-08,55.32,55.42,54.96,55.25,408400,32.8379045117638,32.897264425921,32.6242088207979,32.7963525718538,688006.385788302,0.0,1.0
2012-03-09,56.08,56.55,55.46,55.46,156900,33.2890398593585,33.5680314558974,32.9210083915839,32.9210083915839,264319.789251187,0.0,1.0
2012-03-12,56.04,56.6,55.9,56.07,98700,33.2652958936956,33.597711412976,33.1821920138756,33.2831038679428,166273.825360689,0.0,1.0
2012-03-13,56.67,56.7125,56.06,56.45,162300,33.639263352886,33.6644913164028,33.2771678765271,33.5086715417402,273416.837447212,0.0,1.0
2012-03-14,56.54,57.1941,56.42,56.67,152800,33.5620954644816,33.9503686629839,33.490863567493,33.639263352886,257412.771176427,0.0,1.0
2012-03-15,57.19,57.25,56.16,56.68,105500,33.9479349065035,33.9835508549978,33.3365277906843,33.6451993443017,177729.367533462,0.0,1.0
2012-03-16,56.39,57.25,56.17,57.25,226200,33.4730555932458,33.9835508549978,33.3424637821,33.9835508549978,381065.241100182,0.0,1.0
2012-03-19,56.92,57.17,55.79,56.38,193000,33.787663138279,33.936062923672,33.1168961083026,33.4671196018301,325135.241080172,0.0,1.0
2012-03-20,56.51,56.85,56.23,56.48,134700,33.5442874902345,33.746111198369,33.3780797305943,33.5264795159873,226920.813334193,0.0,1.0
2012-03-21,56.41,56.84,56.33,56.56,135100,33.4849275760773,33.7401752069533,33.4374396447515,33.5739674473131,227594.668756121,0.0,1.0
2012-03-22,55.73,56.82,55.61,55.88,242200,33.0812801598083,33.7283032241218,33.0100482628197,33.1703200310441,408019.457977294,0.0,1.0
2012-03-23,55.41,55.68,54.4,55.61,216700,32.8913284345053,33.0516002027297,32.2917933015175,33.0100482628197,365061.174829395,0.0,1.0
2012-03-26,56.49,56.67,55.56,55.96,165100,33.5324155074031,33.639263352886,32.9803683057411,33.2178079623699,278133.825400707,0.0,1.0
2012-03-27,55.96,56.59,55.87,56.45,135400,33.2178079623699,33.5917754215602,33.1643840396284,33.5086715417402,228100.060322566,0.0,1.0
2012-03-28,56.2,56.69,55.83,55.96,248800,33.3602717563472,33.6511353357174,33.1406400739655,33.2178079623699,419138.072439103,0.0,1.0
2012-03-29,56.28,56.41,55.73,55.75,166000,33.4077596876729,33.4849275760773,33.0812801598083,33.0931521426398,279650.000100045,0.0,1.0
2012-03-30,55.8,56.8,55.79,56.72,163100,33.1228320997184,33.7164312412904,33.1168961083026,33.6689433099646,274764.548291068,0.0,1.0
2012-04-02,56.46,56.5,55.43,55.82,147600,33.5146075331559,33.5383514988188,32.9032004173367,33.1347040825498,248652.650691365,0.0,1.0
2012-04-03,56.58,57.16,56.22,56.54,158900,33.5858394301445,33.9301269322563,33.3721437391786,33.5620954644816,267689.066360826,0.0,1.0
2012-04-04,56.39,56.49,56.01,56.1,181200,33.4730555932458,33.5324155074031,33.2474879194485,33.30091184219,305256.506133302,0.0,1.0
2012-04-05,56.35,56.58,55.45,56.11,96800,33.449311627583,33.5858394301445,32.9150724001682,33.3068478336057,163073.012106532,0.0,1.0
2012-04-09,55.43,55.87,55.27,55.5,274400,32.9032004173367,33.1643840396284,32.8082245546852,32.9447523572468,462264.819442484,0.0,1.0
2012-04-10,54.8,55.42,54.77,55.19,261300,32.5292329581463,32.897264425921,32.5114249838992,32.7607366233594,440196.054374348,0.0,1.0
2012-04-11,55.93,55.93,55.15,55.15,133900,33.1999999881227,33.1999999881227,32.7369926576965,32.7369926576965,225573.102490337,0.0,1.0
2012-04-12,56.19,56.36,55.48,55.85,164900,33.3543357649314,33.4552476189987,32.9328803744153,33.152512056797,277796.897689743,0.0,1.0
2012-04-13,55.8,56.35,55.62,55.95,137500,33.1228320997184,33.449311627583,33.0159842542354,33.2118719709542,231637.801287687,0.0,1.0
2012-04-16,55.91,55.97,55.45,55.85,138000,33.1881280052913,33.2237439537856,32.9150724001682,33.152512056797,232480.120565097,0.0,1.0
2012-04-17,56.35,56.96,56.195,56.48,322300,33.449311627583,33.8114071039419,33.3573037606393,33.5264795159873,542959.006218339,0.0,1.0
2012-04-18,55.97,56.42,55.77,56.1,161200,33.3721437391786,33.6404564903423,33.2528936275503,33.449656311737,270356.141053289,0.25,1.0
2012-04-19,55.13,56.62,54.95,56.23,192000,32.8712932703398,33.7597066019706,32.7639681698743,33.5271688842954,322012.277185058,0.0,1.0
2012-04-20,56.57,56.76,55.33,56.26,224300,33.7298940740635,33.8431816801104,32.9905433819681,33.5450564010396,376184.134232337,0.0,1.0
2012-04-23,56.43,56.44,55.44,55.73,218400,33.6464189959237,33.6523815015051,33.0561309433636,33.2290436052246,366288.965298004,0.0,1.0
2012-04-24,56.0,56.84,55.83,56.45,255200,33.3900312559228,33.8908817247617,33.2886686610388,33.6583440070865,428007.985091808,0.0,1.0
2012-04-25,56.67,56.98,56.22,56.56,247300,33.7895191298776,33.9743568029015,33.521206378714,33.7239315684821,414758.521603464,0.0,1.0
2012-04-26,57.8,57.91,56.68,56.76,200800,34.4632822605775,34.5288698219731,33.7954816354591,33.8431816801104,336771.173222707,0.0,1.0
2012-04-27,57.84,57.94,56.62,57.88,143800,34.4871322829032,34.5467573387173,33.7597066019706,34.5109823052288,241173.778433393,0.0,1.0
2012-04-30,57.52,58.09,57.34,57.97,188000,34.2963321042979,34.6361949224385,34.1890070038324,34.5646448554616,315303.688077037,0.0,1.0
2012-05-01,58.74,59.06,57.76,57.86,369400,35.0237577852305,35.2145579638358,34.4394322382518,34.499057294066,619538.204125837,0.0,1.0
2012-05-02,58.74,58.99,58.25,58.45,173500,35.0237577852305,35.1728204247659,34.7315950117412,34.8508451233695,290985.052560457,0.0,1.0
2012-05-03,58.52,58.82,58.35,58.57,201000,34.8925826624394,35.0714578298818,34.7912200675553,34.9223951903464,337106.602678108,0.0,1.0
2012-05-04,57.5,58.3,56.81,58.1,182000,34.2844070931351,34.7614075396482,33.8729942080174,34.64215742802,305240.804415003,0.0,1.0
2012-05-07,57.82,58.41,57.27,57.42,241000,34.4752072717403,34.8269951010438,34.1472694647625,34.2367070484838,404192.493758329,0.0,1.0
2012-05-08,57.38,58.15,57.0,57.44,214600,34.2128570261581,34.671969955927,33.9862818140643,34.2486320596466,359915.805645383,0.0,1.0
2012-05-09,57.46,57.95,57.065,57.07,208000,34.2605570708094,34.5527198442987,34.0250381003435,34.0280193531342,348846.633617147,0.0,1.0
2012-05-10,58.08,58.24,56.76,57.99,105000,34.6302324168571,34.7256325061598,33.8431816801104,34.5765698666244,176100.464085579,0.0,1.0
2012-05-11,58.22,58.89,57.6834,57.91,171700,34.7137074949969,35.1131953689517,34.3937594454982,34.5288698219731,287966.187461847,0.0,1.0
2012-05-14,57.09,58.22,57.06,57.89,138000,34.0399443642971,34.7137074949969,34.0220568475528,34.5169448108102,231446.324226761,0.0,1.0
2012-05-15,57.74,58.09,57.0,57.0,97000,34.427507227089,34.6361949224385,33.9862818140643,33.9862818140643,162683.285869535,0.0,1.0
2012-05-16,58.05,58.65,57.99,58.16,148900,34.6123449001129,34.9700952349978,34.5765698666244,34.6779324615084,249727.229546121,0.0,1.0
2012-05-17,56.65,58.25,56.64,57.95,150700,33.7775941187148,34.7315950117412,33.7716316131334,34.5527198442987,252746.094644731,0.0,1.0
2012-05-18,56.55,57.58,56.26,56.51,180500,33.7179690629007,34.3321071377864,33.5450564010396,33.694119040575,302725.083499495,0.0,1.0
2012-05-21,58.13,58.22,56.39,56.65,257900,34.6600449447642,34.7137074949969,33.622568973598,33.7775941187148,432536.282739722,0.0,1.0
2012-05-22,57.38,61.89,56.73,59.98,938600,34.2128570261581,36.9019470433762,33.8252941633661,35.7631084773259,1574170.43419737,0.0,1.0
2012-05-23,58.27,58.51,57.26,57.43,533000,34.743520022904,34.886620156858,34.1413069591811,34.2426695540652,893919.498643939,0.0,1.0
2012-05-24,59.47,59.9799,58.28,58.54,488600,35.4590206926738,35.7630488522701,34.7494825284854,34.9045076736022,819454.159544894,0.0,1.0
2012-05-25,59.82,60.18,59.43,60.18,262400,35.6677083880233,35.8823585889542,35.4351706703481,35.8823585889542,440083.445486247,0.0,1.0
2012-05-29,60.89,61.2,59.99,60.0,193500,36.3056964852347,36.4905341582585,35.7690709829074,35.7750334884888,324527.998100567,0.0,1.0
2012-05-30,60.41,60.95,59.79,60.62,253500,36.0194962173268,36.3414715187232,35.6498208712791,36.1447088345365,425156.834720897,0.0,1.0
2012-05-31,61.27,61.49,60.0308,60.33,489900,36.5322716973284,36.6634468201196,35.7933980056795,35.9717961726755,821634.451005002,0.0,1.0
2012-06-01,59.39,60.68,59.05,60.17,281700,35.4113206480225,36.180483868025,35.2085954582544,35.8763960833728,472452.387932453,0.0,1.0
2012-06-04,58.53,60.19,57.99,59.67,352000,34.8985451680208,35.8883210945356,34.5765698666244,35.5782708043021,590355.841505941,0.0,1.0
2012-06-05,58.84,59.26,58.1001,58.22,265300,35.0833828410447,35.3338080754641,34.6422170530758,34.7137074949969,444947.172589562,0.0,1.0
2012-06-06,59.7,60.19,58.8601,59.11,238600,35.5961583210463,35.8883210945356,35.0953674772633,35.2443704917428,400167.340293516,0.0,1.0
2012-06-07,59.24,60.42,59.2,60.14,166500,35.3218830643012,36.0254587229082,35.2980330419756,35.8585085666286,279245.021621418,0.0,1.0
2012-06-08,59.91,60.17,58.81,59.04,130800,35.721370938256,35.8763960833728,35.0654953243004,35.2026329526729,219370.863832321,0.0,1.0
2012-06-11,59.15,60.72,59.05,60.72,208000,35.2682205140685,36.2043338903506,35.2085954582544,36.2043338903506,348846.633617147,0.0,1.0
2012-06-12,59.62,60.0,59.06,59.72,148400,35.548458276395,35.7750334884888,35.2145579638358,35.6080833322091,248888.655907618,0.0,1.0
2012-06-13,58.82,59.78,58.72,59.48,180300,35.0714578298818,35.6438583656976,35.0118327740677,35.4649831982552,302389.654044094,0.0,1.0
2012-06-14,59.33,59.93,58.78,58.95,166200,35.375545614534,35.7332959494189,35.0476078075562,35.1489704024402,278741.877438316,0.0,1.0
2012-06-15,59.85,60.16,59.17,59.22,242500,35.6855959047675,35.8704335777914,35.2801455252313,35.3099580531384,406708.214673838,0.0,1.0
2012-06-18,60.22,61.0,59.44,59.74,145500,35.9062086112799,36.3712840466302,35.4411331759295,35.620008343372,244024.928804302,0.0,1.0
2012-06-19,60.33,60.71,60.16,60.3,126000,35.9717961726755,36.1983713847692,35.8704335777914,35.9539086559312,211320.556902694,0.0,1.0
2012-06-20,59.96,60.28,59.82,60.1,142600,35.7511834661631,35.9419836447684,35.6677083880233,35.8346585443029,239161.201700986,0.0,1.0
2012-06-21,59.0,60.5699,58.87,60.18,178900,35.1787829303473,36.1148366815736,35.1012703577889,35.8823585889542,300041.647856286,0.0,1.0
2012-06-22,59.91,60.12,58.92,59.22,694700,35.721370938256,35.8465835554657,35.131082885696,35.3099580531384,1165114.21333573,0.0,1.0
2012-06-25,59.94,60.3,59.2,59.6,208400,35.7392584550003,35.9539086559312,35.2980330419756,35.5365332652322,349517.492527949,0.0,1.0
2012-06-26,60.07,60.48,59.5,60.24,109600,35.8167710275587,36.0612337563967,35.476908209418,35.9181336224427,183815.341559804,0.0,1.0
2012-06-27,60.55,60.57,59.78,60.24,155400,36.1029712954666,36.1148963066294,35.6438583656976,35.9181336224427,260628.686846657,0.0,1.0
2012-06-28,61.71,61.73,60.01,60.41,254400,36.7946219429107,36.8065469540735,35.7809959940702,36.0194962173268,426666.267270203,0.0,1.0
2012-06-29,62.8,62.87,61.674,62.47,221600,37.4445350512849,37.4862725903548,36.7731569228176,37.2477723670982,371655.836584422,0.0,1.0
2012-07-02,62.78,63.116,61.64,63.1,225300,37.4326100401221,37.6329502276576,36.7528844038408,37.6234102187274,377861.281509342,0.0,1.0
2012-07-03,62.6,62.86,62.17,62.71,77700,37.3252849396566,37.4803100847734,37.0688971996558,37.3908725010522,130314.343423328,0.0,1.0
2012-07-05,62.78,63.29,62.19,62.6,122300,37.4326100401221,37.7366978247742,37.0808222108186,37.3252849396566,205115.111977774,0.0,1.0
2012-07-06,62.76,62.78,61.92,62.28,111600,37.4206850289592,37.4326100401221,36.9198345601204,37.1344847610513,187169.636113816,0.0,1.0
2012-07-09,62.87,62.9,62.24,62.48,142700,37.4862725903548,37.5041601070991,37.1106347387257,37.2537348726796,239328.916428687,0.0,1.0
2012-07-10,62.51,63.58,62.28,62.9,107800,37.2716223894239,37.9096104866353,37.1344847610513,37.5041601070991,180796.476461194,0.0,1.0
2012-07-11,62.08,63.11,61.75,62.72,90500,37.015234649423,37.6293727243088,36.8184719652364,37.3968350066336,151781.828568999,0.0,1.0
2012-07-12,62.52,62.82,61.56,61.89,89900,37.2775848950053,37.4564600624477,36.7051843591895,36.9019470433762,150775.540202796,0.0,1.0
2012-07-13,62.92,63.14,62.41,62.86,137300,37.5160851182619,37.647260241053,37.2119973336097,37.4803100847734,230272.321132857,0.0,1.0
2012-07-16,62.99,63.93,62.654,63.03,179800,37.5578226573318,38.1182981819848,37.3574824697963,37.5816726796575,301551.080405591,0.0,1.0
2012-07-17,63.73,64.33,62.73,63.07,243600,37.9990480703565,38.3567984052414,37.402797512215,37.6055227019831,408553.076678543,0.0,1.0
2012-07-18,63.42,63.6,62.68,63.33,114000,38.0527106205892,38.1607126374878,37.6087023288952,37.9987096121399,189996.451818813,0.4,1.0
2012-07-19,63.33,63.7099,62.72,63.43,122400,37.9987096121399,38.2266538689164,37.6327027770949,38.0587107326391,203996.190373883,0.0,1.0
2012-07-20,61.64,62.72,61.21,62.56,160400,36.9846906757036,37.6327027770949,36.726685857557,37.5367009842961,267328.340980154,0.0,1.0
2012-07-23,60.25,61.0,60.13,61.0,110900,36.1506751007647,36.6006835045087,36.0786737561657,36.6006835045087,184829.881637775,0.0,1.0
2012-07-24,60.01,60.546,59.82,60.44,145800,36.0066724115667,36.3282784174424,35.8926702826182,36.2646772297132,242995.462063008,0.0,1.0
2012-07-25,60.12,60.64,59.89,60.12,136500,36.0726736441158,36.3846794707116,35.9346710669676,36.0726736441158,227495.751519894,0.0,1.0
2012-07-26,62.1,62.46,61.03,61.04,168600,37.2606958299998,37.4766998637969,36.6186838406585,36.6246839527084,280994.752426771,0.0,1.0
2012-07-27,62.6,62.78,61.83,62.11,174300,37.5607014324958,37.6687034493944,37.098692804652,37.2666959420498,290494.575017711,0.0,1.0
2012-07-30,63.1,63.97,62.42,62.96,175000,37.8607070349918,38.3827167833348,37.4526994155973,37.7767054662929,291661.2198973,0.0,1.0
2012-07-31,62.66,63.294,62.24,63.24,165200,37.5967021047953,37.9771092087602,37.3446973986987,37.9447086036907,275328.191583052,0.0,1.0
2012-08-01,62.33,63.56,62.31,63.19,123600,37.398698407148,38.1367121892881,37.3866981830482,37.9147080434411,205996.153024607,0.0,1.0
2012-08-02,62.44,62.59,61.66,62.26,147400,37.4646996396971,37.5547013204459,36.9966908998034,37.3566976227986,245662.07893064,0.0,1.0
2012-08-03,62.96,63.69,62.66,63.17,128500,37.7767054662929,38.214713645937,37.5967021047953,37.9027078193412,214162.667181732,0.0,1.0
2012-08-06,63.01,63.7595,62.861,63.33,66000,37.8067060265425,38.256414424684,37.7173043569987,37.9987096121399,109997.945789839,0.0,1.0
2012-08-07,63.43,63.96,63.32,63.38,139200,38.0587107326391,38.3767166712849,37.99270950009,38.0287101723895,231995.667484024,0.0,1.0
2012-08-08,64.0,64.5,63.43,63.48,133600,38.4007171194845,38.7007227219805,38.0587107326391,38.0887112928887,222662.508447311,0.0,1.0
2012-08-09,63.18,64.32,62.82,64.32,133900,37.9087079313911,38.592720705082,37.6927038975941,38.592720705082,223162.499109992,0.0,1.0
2012-08-10,62.98,63.64,62.6602,63.0,83800,37.7887056903928,38.1847130856874,37.5968221070363,37.8007059144926,139664.05844225,0.0,1.0
2012-08-13,62.49,62.97,62.1917,62.97,93600,37.4947001999467,37.7827055783428,37.3157168574976,37.7827055783428,155997.086756499,0.0,1.0
2012-08-14,62.41,63.0,62.12,62.73,151800,37.4466993035473,37.8007059144926,37.2726960540997,37.6387028891448,252995.27531663,0.0,1.0
2012-08-15,63.01,63.01,62.06,62.06,160100,37.8067060265425,37.8067060265425,37.2366953818002,37.2366953818002,266828.350317473,0.0,1.0
2012-08-16,63.32,63.44,62.33,62.82,87300,37.99270950009,38.0647108446891,37.398698407148,37.6927038975941,145497.282840196,0.0,1.0
2012-08-17,63.67,63.95,63.24,63.34,96800,38.2027134218372,38.3707165592349,37.9447086036907,38.0047097241899,161330.320491764,0.0,1.0
2012-08-20,64.02,64.02,63.26,63.7,105200,38.4127173435844,38.4127173435844,37.9567088277905,38.220713757987,175330.059046834,0.0,1.0
2012-08-21,63.69,64.46,63.53,64.03,118700,38.214713645937,38.6767222737808,38.1187118531383,38.4187174556343,197829.638867483,0.0,1.0
2012-08-22,63.03,63.77,62.76,63.75,105800,37.8187062506424,38.2627145423364,37.6567032252945,38.2507143182366,176330.040372196,0.0,1.0
2012-08-23,62.57,63.4177,62.25,62.95,95900,37.5427010963461,38.0513305948177,37.3506975107486,37.770705354243,159830.34850372,0.0,1.0
2012-08-24,62.7,63.08,62.27,62.41,118800,37.620702552995,37.848706810892,37.3626977348485,37.4466993035473,197996.30242171,0.0,1.0
2012-08-27,62.9,63.3499,62.5,62.78,91300,37.7407047939934,38.0106498351193,37.5007003119966,37.6687034493944,152163.825009277,0.0,1.0
2012-08-28,63.5,63.799,62.63,62.63,105700,38.1007115169886,38.2801148672812,37.5787017686456,37.5787017686456,176163.376817969,0.0,1.0
2012-08-29,63.65,64.0408,63.42,63.72,91200,38.1907131977374,38.4251975766482,38.0527106205892,38.2327139820868,151997.16145505,0.0,1.0
2012-08-30,63.55,64.0785,63.51,64.0,92500,38.1307120772382,38.4478179990764,38.1067116290385,38.4007171194845,154163.787660001,0.0,1.0
2012-08-31,62.98,64.1685,62.8,63.68,120900,37.7887056903928,38.5018190075257,37.6807036734942,38.2087135338871,201496.237060477,0.0,1.0
2012-09-04,63.37,63.74,62.84,62.98,207600,38.0227100603396,38.2447142061866,37.7047041216939,37.7887056903928,345993.538575312,0.0,1.0
2012-09-05,63.5,64.02,63.19,63.2,143100,38.1007115169886,38.4127173435844,37.9147080434411,37.920708155491,238495.546098878,0.0,1.0
2012-09-06,64.5,64.95,63.54,63.61,189700,38.7007227219805,38.9707277642269,38.1247119651882,38.1667127495377,316160.762368674,0.0,1.0
2012-09-07,64.72,64.8,64.34,64.71,150800,38.8327251870787,38.8807260834781,38.6047209291818,38.8267250750288,251328.63977436,0.0,1.0
2012-09-10,65.0,65.66,64.3,64.91,171400,39.0007283244765,39.3967357197712,38.5807204809821,38.9467273160272,285661.331945127,0.0,1.0
2012-09-11,65.45,66.07,65.158,65.16,113600,39.2707333667229,39.6427403138179,39.0955300948652,39.0967301172752,189329.797601904,0.0,1.0
2012-09-12,65.99,65.99,65.39,65.61,94700,39.5947394174185,39.5947394174185,39.2347326944234,39.3667351595216,157830.385852996,0.0,1.0
2012-09-13,66.17,66.5,65.11,65.9,124400,39.7027414343171,39.9007451319644,39.0667295570256,39.5407384089692,207329.461458423,0.0,1.0
2012-09-14,64.13,65.79,64.01,64.21,263900,38.4787185761335,39.4747371764201,38.4067172315345,38.5267194725328,439825.119605129,0.0,1.0
2012-09-17,63.98,64.34,63.3,64.0,224000,38.3887168953847,38.6047209291818,37.9807092759902,38.4007171194845,373326.361468544,0.0,1.0
2012-09-18,63.62,64.14,62.34,63.2,238000,38.1727128615876,38.4847186881834,37.4046985191979,37.920708155491,396659.259060328,0.0,1.0
2012-09-19,67.31,69.3,66.66,67.59,947900,40.3867542080079,41.5807765059419,39.9967469247631,40.5547573454056,1579803.830518,0.0,1.0
2012-09-20,65.74,67.82,64.54,67.56,547200,39.4447366161705,40.6927599225538,38.7247231701802,40.5367570092559,911982.968730301,0.0,1.0
2012-09-21,66.67,66.76,65.74,65.75,603000,40.002747036813,40.0567480452623,39.4447366161705,39.4507367282204,1004981.23198898,0.0,1.0
2012-09-24,67.19,67.52,66.245,66.67,373800,40.3147528634088,40.5127565610562,39.7477422746915,40.002747036813,622988.365700634,0.0,1.0
2012-09-25,67.1979,67.67,66.9,67.67,300000,40.3194929519283,40.602758241805,40.1407496139612,40.602758241805,499990.662681086,0.0,1.0
2012-09-26,67.13,67.48,66.72,67.48,314800,40.2787521911093,40.4887561128565,40.0327475970626,40.4887561128565,524656.868706687,0.0,1.0
2012-09-27,67.5,67.97,66.604,67.15,245600,40.5007563369564,40.7827616033026,39.9631462972836,40.2907524152092,409325.689181582,0.0,1.0
2012-09-28,67.11,67.15,66.621,67.12,360900,40.2667519670095,40.2907524152092,39.9733464877684,40.2727520790594,601488.767205346,0.0,1.0
2012-10-01,67.735,68.27,67.2123,67.47,241300,40.6417589701295,40.9627649648002,40.3281331132802,40.4827560008066,402159.15634982,0.0,1.0
2012-10-02,67.54,68.1,67.2409,67.85,138300,40.524756785156,40.8607630599515,40.3452934337429,40.7107602587035,230495.695495981,0.0,1.0
2012-10-03,67.39,68.01,67.25,68.01,167900,40.4347551044072,40.8067620515023,40.3507535357084,40.8067620515023,279828.107547181,0.0,1.0
2012-10-04,68.24,68.6,67.53,67.84,149100,40.9447646286504,41.1607686624475,40.5187566731061,40.7047601466536,248495.3593525,0.0,1.0
2012-10-05,67.29,68.41,67.19,68.25,173100,40.3747539839081,41.046766533499,40.3147528634088,40.9507647407003,288494.612366986,0.0,1.0
2012-10-08,67.47,67.74,67.0651,67.28,118000,40.4827560008066,40.6447590261544,40.2398114639054,40.3687538718581,196662.993987894,0.0,1.0
2012-10-09,66.65,67.5,66.58,67.34,221000,39.9907468127132,40.5007563369564,39.9487460283638,40.4047545441576,368326.454841733,0.0,1.0
2012-10-10,66.78,67.38,66.62,66.9,149000,40.0687482693622,40.4287549923573,39.9727464765634,40.1407496139612,248328.695798272,0.0,1.0
2012-10-11,66.72,67.0,66.29,67.0,179800,40.0327475970626,40.2007507344604,39.7747427789161,40.2007507344604,299661.070500198,0.0,1.0
2012-10-12,66.71,67.13,66.34,66.9001,209900,40.0267474850127,40.2787521911093,39.8047433391657,40.1408096150817,349826.800322533,0.0,1.0
2012-10-15,66.85,67.12,66.31,66.7866,124000,40.1107490537116,40.2727520790594,39.7867430030159,40.0727083433151,206662.807241515,0.0,1.0
2012-10-16,67.17,67.34,66.56,67.06,146900,40.302752639309,40.4047545441576,39.9367458042639,40.2367514067599,244828.761159505,0.0,1.0
2012-10-17,67.2,67.54,66.48,66.69,137800,40.6207585779548,40.8262802731408,40.1855361646195,40.3124760351756,227966.200636774,0.5,1.0
2012-10-18,66.98,67.2,66.44,67.2,117900,40.4877739516579,40.6207585779548,40.1613571416565,40.6207585779548,195045.101996195,0.0,1.0
2012-10-19,65.02,66.58,64.15,66.3601,237700,39.3030018264675,40.2459837220272,38.7771080770208,40.1130595432877,393233.424465611,0.0,1.0
2012-10-22,64.42,65.77,64.24,65.09,115700,38.9403164820215,39.7563585070251,38.8315108786877,39.3453151166529,191405.583553518,0.0,1.0
2012-10-23,64.47,64.55,63.51,63.73,122500,38.9705402607253,39.0188983066515,38.3902437096117,38.5232283359086,202655.00419452,0.0,1.0
2012-10-24,63.19,64.62,63.06,64.51,242000,38.1968115259072,39.0612115968368,38.1182297012772,38.9947192836884,400347.02869448,0.0,1.0
2012-10-25,63.74,64.16,63.0101,63.47,127900,38.5292730916493,38.7831528327616,38.0880663701308,38.3660646866486,211588.367644728,0.0,1.0
2012-10-26,63.34,64.1,62.861,64.1,135600,38.2874828620187,38.7468842983169,37.9979390620359,38.7468842983169,224326.682194097,0.0,1.0
2012-10-31,63.65,63.74,62.66,62.87,207000,38.4748702899824,38.5292730916493,37.8764394716465,38.0033793422026,342445.598924618,0.0,1.0
2012-11-01,63.87,64.0,63.19,63.83,128500,38.6078549162793,38.6864367409093,38.1968115259072,38.5836758933162,212580.963583639,0.0,1.0
2012-11-02,63.45,64.54,63.228,64.24,175100,38.3539751751671,39.0128535509107,38.2197815977221,38.8315108786877,289672.581505799,0.0,1.0
2012-11-05,64.27,64.41,63.08,63.7,204400,38.84964514591,38.9342717262807,38.1303192127587,38.5050940686863,338144.349855999,0.0,1.0
2012-11-06,65.44,65.5,64.0833,64.56,144900,39.5568815675797,39.5931501020243,38.7367895562299,39.0249430623922,239711.919247232,0.0,1.0
2012-11-07,63.91,64.69,63.63,64.6,138400,38.6320339392424,39.1035248870222,38.4627807785009,39.0491220853553,228958.796575686,0.0,1.0
2012-11-08,62.37,63.83,62.21,63.72,189100,37.7011415551642,38.5836758933162,37.604425463312,38.5171835801678,312833.153413745,0.0,1.0
2012-11-09,62.51,63.05,60.85,61.93,218800,37.785768135535,38.1121849455364,36.7823386825677,37.4351723025705,361966.652389885,0.0,1.0
2012-11-12,62.75,63.17,62.33,62.67,132200,37.9308422733134,38.1847220144256,37.6769625322012,37.8824842273873,218701.971873596,0.0,1.0
2012-11-13,63.0,63.22,62.27,62.27,145600,38.0819611668326,38.2149457931295,37.6406939977566,37.6406939977566,240869.947842629,0.0,1.0
2012-11-14,61.94,63.77,61.87,63.19,188400,37.4412170583113,38.5474073588716,37.3989037681259,38.1968115259072,311675.124818347,0.0,1.0
2012-11-15,61.86,62.5303,61.01,61.77,194800,37.3928590123851,37.7980389896887,36.8790547744199,37.3384562107182,322262.814833408,0.0,1.0
2012-11-16,62.07,62.32,61.18,61.76,118800,37.5197988829412,37.6709177764604,36.981815622013,37.3324114549775,196533.995904563,0.0,1.0
2012-11-19,63.13,63.4799,62.58,62.71,170100,38.1605429914625,38.372048994832,37.8280814257204,37.9066632503503,281400.948681534,0.0,1.0
2012-11-20,62.87,63.8279,62.7101,63.21,162800,38.0033793422026,38.5824064946107,37.9067236979077,38.2089010373887,269324.364758105,0.0,1.0
2012-11-21,62.92,63.71,62.79,63.12,145700,38.0336031209064,38.511138824427,37.9550212962765,38.1544982357218,241035.380499115,0.0,1.0
2012-11-23,63.26,63.48,62.97,63.4,121300,38.2391248160925,38.3721094423894,38.0638268996103,38.3237513964633,200669.812316696,0.0,1.0
2012-11-26,64.55,64.665,62.97,63.18,277700,39.0188983066515,39.0884129976703,38.0638268996103,38.1907667701664,459406.48705974,0.0,1.0
2012-11-27,64.38,64.97,64.27,64.55,239300,38.9161374590584,39.2727780477637,38.84964514591,39.0188983066515,395880.346969377,0.0,1.0
2012-11-28,65.1,65.39,63.26,64.32,255800,39.3513598723937,39.5266577888759,38.2391248160925,38.8798689246138,423176.735289454,0.0,1.0
2012-11-29,61.78,64.2922,60.83,63.0,713200,37.344500966459,38.8630645036545,36.7702491710861,38.0819611668326,1179865.70605332,0.0,1.0
2012-11-30,61.45,61.94,60.07,61.7,508700,37.1450240270137,37.4412170583113,36.3108477347878,37.2961429205329,841555.923540835,0.0,1.0
2012-12-03,60.98,61.98,60.17,61.31,376400,36.8609205071976,37.4653960812743,36.3712952921955,37.0603974466429,622688.519010754,0.0,1.0
2012-12-04,60.4,61.21,60.26,60.62,360600,36.5103246742331,36.9999498892353,36.4256980938624,36.64330930053,596550.159286073,0.0,1.0
2012-12-05,60.52,60.85,60.2101,60.49,222200,36.5828617431223,36.7823386825677,36.395534762716,36.5647274759,367591.362710387,0.0,1.0
2012-12-06,60.84,61.09,60.39,60.5,176400,36.7762939268269,36.9274128203461,36.5042799184924,36.5707722316408,291823.206040109,0.0,1.0
2012-12-07,61.34,61.58,61.04,61.2,162400,37.0785317138652,37.2236058516437,36.8971890416422,36.9939051334945,268662.634132164,0.0,1.0
2012-12-10,61.23,61.73,61.0,61.47,185000,37.0120394007168,37.3142771877552,36.8730100186792,37.1571135384952,306050.414497846,0.0,1.0
2012-12-11,61.86,61.99,61.12,61.66,250000,37.3928590123851,37.4714408370151,36.9455470875684,37.2719638975698,413581.641213306,0.0,1.0
2012-12-12,62.7,62.87,61.8525,62.04,521700,37.9006184946096,38.0033793422026,37.3883254455796,37.5016646157189,863062.168883926,0.0,1.0
2012-12-13,63.09,63.3,62.29,62.97,398700,38.1363639684995,38.2633038390556,37.6527835092381,38.0638268996103,659580.00140698,0.0,1.0
2012-12-14,63.47,64.4,63.2,63.2,216200,38.3660646866486,38.92822697054,38.2028562816479,38.2028562816479,357665.403321267,0.0,1.0
2012-12-17,64.0,64.04,63.3949,63.73,196800,38.6864367409093,38.7106157638724,38.3206685710355,38.5232283359086,325571.467963114,0.0,1.0
2012-12-18,64.75,65.12,64.0801,64.2,155900,39.1397934214668,39.3634493838752,38.7348552343928,38.8073318557246,257909.511460618,0.0,1.0
2012-12-19,64.51,65.0599,64.39,64.74,145500,38.9947192836884,39.3271204018732,38.9221822147992,39.133748665726,240704.515186144,0.0,1.0
2012-12-20,64.37,64.74,64.19,64.36,207200,38.9100927033177,39.133748665726,38.8012870999839,38.9040479475769,342776.464237588,0.0,1.0
2012-12-21,63.88,64.3,63.38,63.81,538200,38.6138996720201,38.8677794131323,38.3116618849817,38.5715863818347,890358.557204004,0.0,1.0
2012-12-24,64.26,64.5,63.5,63.75,68100,38.8436003901692,38.9886745279476,38.3841989538709,38.5353178473901,112659.639066505,0.0,1.0
2012-12-26,63.45,64.2,63.3,64.2,144500,38.3539751751671,38.8073318557246,38.2633038390556,38.8073318557246,239050.188621291,0.0,1.0
2012-12-27,63.26,63.6798,62.65,63.56,137700,38.2391248160925,38.4928836620899,37.8703947159057,38.4204674883155,227800.767980289,0.0,1.0
2012-12-28,62.91,63.88,62.71,63.08,113600,38.0275583651657,38.6138996720201,37.9066632503503,38.1303192127587,187931.497767326,0.0,1.0
2012-12-31,64.26,64.31,62.89,62.89,135000,38.8436003901692,38.8738241688731,38.0154688536841,38.0154688536841,223334.086255185,0.0,1.0
2013-01-02,65.0,65.23,64.39,65.22,228300,39.290912314986,39.4299416970236,38.9221822147992,39.4238969412829,377682.754755991,0.0,1.0
2013-01-03,64.7,65.5,64.54,65.07,216600,39.109569642763,39.5931501020243,39.0128535509107,39.3332256051714,358327.133947208,0.0,1.0
2013-01-04,65.68,65.83,64.56,65.01,174400,39.7019557053582,39.7926270414697,39.0249430623922,39.2969570707268,288514.552910402,0.0,1.0
2013-01-07,65.48,65.8911,65.01,65.24,137300,39.5810605905428,39.8295604990457,39.2969570707268,39.4359864527644,227139.037354348,0.0,1.0
2013-01-08,64.67,65.6545,64.51,65.43,142700,39.0914353755407,39.6865415782192,38.9947192836884,39.550836811839,236072.400804555,0.0,1.0
2013-01-09,65.24,65.32,64.53,64.62,146200,39.4359864527644,39.4843444986905,39.0068087951699,39.0612115968368,241862.543781541,0.0,1.0
2013-01-10,65.18,65.39,64.6,65.3,121600,39.3997179183198,39.5266577888759,39.0491220853553,39.472254987209,201166.110286152,0.0,1.0
2013-01-11,65.29,65.4,64.74,65.32,199600,39.4662102314682,39.5327025446167,39.133748665726,39.4843444986905,330203.582344704,0.0,1.0
2013-01-14,65.04,65.45,64.77,65.29,149800,39.3150913379491,39.5629263233205,39.1518829329483,39.4662102314682,247818.119415013,0.0,1.0
2013-01-15,65.13,65.44,64.54,64.94,158100,39.369494139616,39.5568815675797,39.0128535509107,39.2546437805414,261549.029903294,0.0,1.0
2013-01-16,63.65,64.74,63.55,64.62,442200,38.7771080770208,39.4411622451897,38.7161856762713,39.3680553642904,725841.389308742,0.5,1.0
2013-01-17,64.4,64.68,63.4,63.93,329300,39.2340260826416,39.4046088047401,38.6248020751472,38.9476907991192,540523.675937062,0.0,1.0
2013-01-18,64.22,64.3,63.52,63.92,176500,39.1243657612926,39.1731036818922,38.6979089560465,38.9415985590443,289712.81142694,0.0,1.0
2013-01-22,64.7,64.94,63.69,64.14,241800,39.4167932848899,39.5630070466886,38.8014770373206,39.0756278406931,396898.344493112,0.0,1.0
2013-01-23,64.01,64.84,64.0,64.84,195500,38.9964287197188,39.5020846459392,38.9903364796438,39.5020846459392,320900.026254769,0.0,1.0
2013-01-24,64.42,64.88,63.82,63.96,197300,39.2462105627915,39.5264536062389,38.8806761582948,38.9659675193441,323854.604501616,0.0,1.0
2013-01-25,64.58,64.84,64.065,64.84,149200,39.3436864039906,39.5020846459392,39.029936040131,39.5020846459392,244901.708016428,0.0,1.0
2013-01-28,64.19,64.79,64.01,64.77,158300,39.1060890410678,39.4716234455644,38.9964287197188,39.4594389654146,259838.742486598,0.0,1.0
2013-01-29,64.94,65.19,63.89,64.0,278400,39.5630070466886,39.7153130485622,38.9233218388195,38.9903364796438,456974.768845667,0.0,1.0
2013-01-30,64.2,65.0,63.98,65.0,163900,39.1121812811427,39.5995604871383,38.978151999494,39.5995604871383,269030.763699011,0.0,1.0
2013-01-31,64.82,64.995,63.95,64.15,400900,39.4899001657893,39.5965143671008,38.9598752792691,39.081720080768,658050.232867197,0.0,1.0
2013-02-01,65.5,65.94,64.88,65.18,199800,39.9041724908855,40.172231054183,39.5264536062389,39.7092208084873,327958.185400015,0.0,1.0
2013-02-04,64.98,65.53,64.92,65.09,161300,39.5873760069884,39.9224492111103,39.5508225665387,39.6543906478128,264763.039564677,0.0,1.0
2013-02-05,65.18,65.42,64.72,65.42,112100,39.7092208084873,39.8554345702859,39.4289777650398,39.8554345702859,184004.567484192,0.0,1.0
2013-02-06,65.75,65.969,64.83,65.08,179500,40.0564784927591,40.1898985504004,39.4959924058642,39.6482984077378,294637.108505018,0.0,1.0
2013-02-07,65.72,65.955,65.2172,65.8,119600,40.0382017725343,40.1813694142955,39.7318839415661,40.0869396931338,196315.310179388,0.0,1.0
2013-02-08,65.81,65.94,65.46,65.81,90200,40.0930319332088,40.172231054183,39.8798035305857,40.0930319332088,148057.198814221,0.0,1.0
2013-02-11,65.52,65.9199,65.37,65.77,102700,39.9163569710354,40.1599856516324,39.8249733699112,40.068662972909,168575.103306214,0.0,1.0
2013-02-12,65.37,65.6499,65.16,65.54,179600,39.8249733699112,39.9954951696089,39.6970363283374,39.9285414511853,294801.251740955,0.0,1.0
2013-02-13,65.35,65.35,64.53,65.17,177700,39.8127888897613,39.8127888897613,39.3132252036159,39.7031285684123,291682.530258172,0.0,1.0
2013-02-14,65.33,65.474,65.09,65.16,72800,39.8006044096114,39.8883326666906,39.6543906478128,39.6970363283374,119496.275761367,0.0,1.0
2013-02-15,66.71,68.34,66.0,66.0,413100,40.6413335399538,41.6343686721697,40.2087844946327,40.2087844946327,678075.707651381,0.0,1.0
2013-02-19,66.74,67.41,65.75,66.89,350200,40.6596102601786,41.0677903451999,40.0564784927591,40.7509938613028,574829.612247674,0.0,1.0
2013-02-20,65.9,66.94,65.88,66.72,106100,40.1478620938833,40.7814550616775,40.1356776137334,40.6474257800287,174155.973328036,0.0,1.0
2013-02-21,66.36,66.79,65.84,66.07,161700,40.4281051373307,40.6900714605533,40.1113086534336,40.2514301751573,265419.612508421,0.0,1.0
2013-02-22,67.34,67.35,66.29,66.82,211200,41.0251446646753,41.0312369047502,40.3854594568061,40.7083481807781,346670.514296712,0.0,1.0
2013-02-25,66.95,68.19,66.73,67.53,310200,40.7875473017524,41.5429850710455,40.6535180201037,41.1408972260992,509172.317873297,0.0,1.0
2013-02-26,72.75,75.45,70.88,71.9,1234200,44.3210465452201,45.9659513654551,43.1817976512055,43.8032061388499,2025855.81792142,0.0,1.0
2013-02-27,75.47,76.07,72.04,72.75,550000,45.978135845605,46.3436702501017,43.8884974998991,44.3210465452201,902787.797647689,0.0,1.0
2013-02-28,75.28,76.99,75.25,75.66,306600,45.8623832841811,46.9041563369966,45.8441065639562,46.093888407029,503263.161379602,0.0,1.0
2013-03-01,76.06,76.18,74.4501,75.08,169200,46.3375780100267,46.4106848909261,45.3567882803614,45.7405384826822,277730.355203616,0.0,1.0
2013-03-04,76.95,77.01,75.79,76.11,260400,46.8797873766968,46.9163408171464,46.1730875280032,46.3680392104014,427428.986377196,0.0,1.0
2013-03-05,77.29,78.1778,76.2,77.69,240300,47.0869235392449,47.6277926130984,46.422869371076,47.3306131422427,394436.195954072,0.0,1.0
2013-03-06,77.39,77.99,77.02,77.27,100200,47.1478459399943,47.513380344491,46.9224330572214,47.074739059095,164471.522407815,0.0,1.0
2013-03-07,77.96,78.01,76.85,77.53,122100,47.4951036242662,47.5255648246409,46.8188649759473,47.2331373010435,200418.891077787,0.0,1.0
2013-03-08,78.37,78.73,77.287,78.73,138400,47.7448854673389,47.9642061100369,47.0850958672224,47.9642061100369,227174.238535346,0.0,1.0
2013-03-11,78.49,79.05,77.86,78.19,114800,47.8179923482382,48.1591577924351,47.4341812235167,47.6352251459899,188436.434854463,0.0,1.0
2013-03-12,77.76,79.03,77.55,78.57,149800,47.3732588227673,48.1469733122852,47.2453217811934,47.8667302688378,245886.567432043,0.0,1.0
2013-03-13,78.67,79.31,77.79,77.87,170200,47.9276526695872,48.3175560343836,47.3915355429921,47.4402734635917,279371.787562976,0.0,1.0
2013-03-14,79.37,79.64,78.44,78.62,138300,48.3541094748333,48.5185999568568,47.7875311478635,47.8971914692125,227010.09529941,0.0,1.0
2013-03-15,80.16,80.21,78.9,79.56,208800,48.8353964407539,48.8658576411286,48.0677741913109,48.4698620362573,342731.07663425,0.0,1.0
2013-03-18,79.97,80.64,79.1,79.69,120400,48.71964387933,49.1278239643512,48.1896189928098,48.5490611572315,197628.456066876,0.0,1.0
2013-03-19,79.27,79.57,77.021,77.78,239000,48.2931870740839,48.4759542763322,46.9230422812289,47.3854433029172,392302.333886904,0.0,1.0
2013-03-20,79.63,80.08,78.94,79.37,143500,48.5125077167819,48.7866585201544,48.0921431516107,48.3541094748333,235545.543568079,0.0,1.0
2013-03-21,79.36,79.74,78.87,79.2,102100,48.3480172347584,48.5795223576062,48.0494974710861,48.2505413935593,167590.243890598,0.0,1.0
2013-03-22,80.59,81.07,79.27,79.36,182600,49.0973627639765,49.3897902875738,48.2931870740839,48.3480172347584,299725.548819033,0.0,1.0
2013-03-25,80.02,81.42,79.75,80.75,234100,48.7501050797047,49.6030186901969,48.5856145976812,49.1948386051756,384259.315326043,0.0,1.0
2013-03-26,80.4,80.54,79.93,80.4,174200,48.9816102025526,49.0669015636018,48.6952749190302,48.9816102025526,285937.517000413,0.0,1.0
2013-03-27,80.79,80.91,79.85,80.06,103100,49.2192075654754,49.2923144463747,48.6465369984306,48.7744740400045,169231.676249958,0.0,1.0
2013-03-28,80.85,81.569,80.61,81.0,184700,49.2557610059251,49.6937930673136,49.1095472441264,49.3471446070492,303172.556773687,0.0,1.0
2013-04-01,80.33,81.6,80.016,80.75,153200,48.938964522028,49.7126790115459,48.7476681836747,49.1948386051756,251467.437453865,0.0,1.0
2013-04-02,80.84,81.11,80.15,80.5,187300,49.2496687658501,49.4141592478736,48.829304200679,49.042532603302,307440.280908022,0.0,1.0
2013-04-03,79.94,81.46,79.7601,81.0,148800,48.7013671591051,49.6273876504967,48.5917677601569,49.3471446070492,244245.135072684,0.0,1.0
2013-04-04,81.37,81.378,79.6,79.79,186500,49.5725574898222,49.5774312818821,48.494230996557,48.609983557981,306127.135020534,0.0,1.0
2013-04-05,80.68,80.69,79.9701,80.18,136300,49.152192924651,49.158285164726,48.7197048017307,48.8475809209038,223727.230580691,0.0,1.0
2013-04-08,80.51,81.22,80.0,81.13,108800,49.048624843377,49.481173888698,48.7379205995548,49.4263437280235,178587.840698306,0.0,1.0
2013-04-09,80.04,80.87,79.99,80.8,116700,48.7622895598546,49.267945486075,48.7318283594799,49.2252998055503,191555.156337246,0.0,1.0
2013-04-10,81.82,81.88,80.47,80.47,148400,49.8467082931947,49.8832617336443,49.0242558830772,49.0242558830772,243588.56212894,0.0,1.0
2013-04-11,81.51,82.21,81.1,81.7,134100,49.6578488508714,50.0843056561175,49.4080670077987,49.7736014122953,220116.0793901,0.0,1.0
2013-04-12,82.78,83.58,81.292,81.35,222300,50.4315633403893,50.9189425463849,49.5250380172376,49.5603730096723,364890.413485602,0.0,1.0
2013-04-15,80.43,82.82,79.91,82.8,178100,48.9998869227774,50.4559323006891,48.6830904388803,50.4437478205392,292339.103201915,0.0,1.0
2013-04-16,81.44,81.52,80.05,80.95,136500,49.6152031703468,49.6639410909463,48.7683817999295,49.3166834066745,224055.517052563,0.0,1.0
2013-04-17,80.73,80.94,78.91,80.61,161400,49.487266128773,49.6159955464249,48.3716111757893,49.4137064615433,263296.460267062,0.5,1.0
2013-04-18,80.47,80.92,79.44,80.92,144800,49.3278868497753,49.6037356018866,48.6964997060538,49.6037356018866,236216.403015307,0.0,1.0
2013-04-19,80.65,81.47,79.9602,80.36,110300,49.4382263506198,49.9408840766894,49.0153808634945,49.2604571548148,179935.56113666,0.0,1.0
2013-04-22,80.75,80.93,79.934,80.93,95900,49.4995260733112,49.6098655741558,48.9993203361494,49.6098655741558,156444.427135138,0.0,1.0
2013-04-23,81.12,81.589,80.31,80.94,108000,49.7263350472695,50.0138307466921,49.2298072934691,49.6159955464249,176183.505011417,0.0,1.0
2013-04-24,81.44,81.82,80.71,81.01,83400,49.9224941598819,50.1554331061093,49.4750061842347,49.6589053523089,136052.817758817,0.0,1.0
2013-04-25,82.22,82.875,81.76,82.0,100600,50.4006319968749,50.8021451805036,50.1186532724945,50.2657726069538,164111.672260635,0.0,1.0
2013-04-26,81.61,82.46,81.43,81.9,103400,50.0267036884573,50.5477513313343,49.9163641876128,50.2044728842624,168679.392760931,0.0,1.0
2013-04-29,82.16,82.488,81.5,81.85,67200,50.3638521632601,50.5649152536879,49.9592739934968,50.1738230229167,109625.292007104,0.0,1.0
2013-04-30,82.74,83.39,82.0,82.24,86000,50.7193905548702,51.1178387523644,50.2657726069538,50.4128919414132,140294.272509091,0.0,1.0
2013-05-01,82.01,83.18,81.27,82.37,185600,50.271902579223,50.9891093347124,49.8182846313066,50.492581580912,302774.61601962,0.0,1.0
2013-05-02,82.72,83.266,81.99,82.1,61600,50.707130610332,51.041827096227,50.2596426346847,50.3270723296452,100489.851006512,0.0,1.0
2013-05-03,83.65,84.41,83.26,83.52,71900,51.2772180313621,51.7430959238167,51.0381491128656,51.1975283918632,117292.537132601,0.0,1.0
2013-05-06,84.25,84.38,83.02,83.99,89500,51.6450163675105,51.7247060070093,50.8910297784062,51.4856370885128,146003.923134461,0.0,1.0
2013-05-07,84.33,84.33,83.49,84.25,95600,51.6940561456636,51.6940561456636,51.1791384750558,51.6450163675105,155955.028510106,0.0,1.0
2013-05-08,84.27,84.79,83.8201,84.32,66800,51.6572763120488,51.9760348700441,51.3814888596601,51.6879261733945,108972.760507062,0.0,1.0
2013-05-09,83.64,84.35,83.43,83.99,45700,51.2710880590929,51.7063160902019,51.142358641441,51.4856370885128,74551.7238798311,0.0,1.0
2013-05-10,85.0,85.16,83.94,83.99,74800,52.104764287696,52.2028438440023,51.4549872271671,51.4856370885128,122023.390507907,0.0,1.0
2013-05-13,85.25,85.7,84.73,85.1,52600,52.2580135944246,52.5338623465359,51.9392550364292,52.1660640103874,85807.8922555605,0.0,1.0
2013-05-14,86.28,86.32,85.28,85.28,68200,52.8894007381461,52.9139206272226,52.276403511232,52.276403511232,111256.62075721,0.0,1.0
2013-05-15,87.04,87.22,85.68,86.34,85400,53.3552786306008,53.4656181314453,52.5216024019976,52.9261805717609,139315.475259028,0.0,1.0
2013-05-16,86.06,87.08,85.5806,87.08,88500,52.754541348225,53.3797985196773,52.4606704776424,53.3797985196773,144372.594384356,0.0,1.0
2013-05-17,86.59,86.98,85.71,86.44,109700,53.0794298784894,53.3184987969859,52.539992318805,52.9874802944523,178956.763886597,0.0,1.0
2013-05-20,86.96,87.58,86.15,86.38,126900,53.3062388524476,53.6862971331343,52.8097110986472,52.9507004608375,207015.618388415,0.0,1.0
2013-05-21,87.15,87.23,86.13,87.23,150700,53.4227083255613,53.4717481037144,52.7974511541089,53.4717481037144,245841.242640931,0.0,1.0
2013-05-22,86.04,87.81,85.8,87.49,76100,52.7422814036867,53.8272864953246,52.5951620692273,53.6311273827121,124144.117883045,0.0,1.0
2013-05-23,86.92,86.92,84.732,85.67,76900,53.2817189633711,53.2817189633711,51.9404810308831,52.5154724297285,125449.180883129,0.0,1.0
2013-05-24,86.97,87.02,86.021,86.24,42500,53.3123688247168,53.3430186860625,52.7306344563753,52.8648808490695,69331.4718794928,0.0,1.0
2013-05-28,88.37,88.9399,87.21,88.17,85600,54.1705649423965,54.5199120620148,53.4594881591761,54.0479654970136,139641.741009049,0.0,1.0
2013-05-29,87.69,88.39,86.79,87.86,66200,53.7537268280949,54.1828248869347,53.2020293238722,53.8579363566703,107993.963256998,0.0,1.0
2013-05-30,89.47,89.89,88.62,88.76,147600,54.8448618920019,55.1023207273059,54.323814249125,54.409633860893,240784.123515603,0.0,1.0
2013-05-31,89.46,90.639,89.08,89.3,213100,54.8387319197328,55.5614556502645,54.6057929735055,54.7406523634265,347636.156647527,0.0,1.0
2013-06-03,95.28,97.24,92.44,93.3,594000,58.4063757803727,59.6078503451243,56.6654636559367,57.1926412710828,969009.277562794,0.0,1.0
2013-06-04,95.96,96.22,94.1536,95.11,390800,58.8232138946743,58.9825931736719,57.7158957039767,58.3021662517973,637523.275541312,0.0,1.0
2013-06-05,95.4,96.36,95.31,95.94,195100,58.4799354476024,59.0684127854399,58.4247656971801,58.810953950136,318272.239145625,0.0,1.0
2013-06-06,96.34,96.4,94.78,95.14,201100,59.0561528409016,59.0929326745165,58.0998771669157,58.3205561686047,328060.211646259,0.0,1.0
2013-06-07,97.93,98.49,96.47,96.98,167200,60.030818431695,60.3740968787669,59.1358424804004,59.4484710661266,272758.167017675,0.0,1.0
2013-06-10,97.92,100.01,97.91,98.7,228600,60.0246884594258,61.3058526636763,60.0185584871567,60.5028262964188,372921.752274166,0.0,1.0
2013-06-11,97.45,97.95,96.9,97.5,178500,59.7365797627762,60.0430783762333,59.3994312879735,59.7672296241219,291192.18189387,0.0,1.0
2013-06-12,96.54,98.15,96.301,98.15,192500,59.1787522862844,60.1656778216161,59.032245949052,60.1656778216161,314030.78439535,0.0,1.0
2013-06-13,96.33,96.68,95.5401,96.53,221300,59.0500228686325,59.2645718980524,58.565816359093,59.1726223140153,361013.052398394,0.0,1.0
2013-06-14,95.94,97.2,95.51,96.26,231500,58.810953950136,59.5833304560477,58.5473651425629,59.0071130627485,377652.605649473,0.0,1.0
2013-06-17,93.1,96.74,92.55,96.18,322800,57.0700418257,59.3013517316672,56.7328933508973,58.9580732845954,526592.920534124,0.0,1.0
2013-06-18,95.44,95.47,92.54,92.86,210200,58.5044553366789,58.5228452534864,56.7267633786281,56.9229224912406,342905.303272221,0.0,1.0
2013-06-19,94.55,96.1725,94.3,95.49,112400,57.9588878047254,58.9534758053935,57.8056384979969,58.5351051980246,183361.351511882,0.0,1.0
2013-06-20,92.41,93.99,92.13,93.75,151900,56.6470737391293,57.6156093576535,56.4754345155934,57.4684900231942,247798.837141058,0.0,1.0
2013-06-21,91.57,93.45,90.201,92.69,247700,56.1321560685215,57.2845908551199,55.2929628648761,56.8187129626653,404080.131401185,0.0,1.0
2013-06-24,92.36,92.75,89.46,90.8,276500,56.6164238777836,56.8554927962801,54.8387319197328,55.6601482037977,451062.39940423,0.0,1.0
2013-06-25,92.01,93.62,91.24,93.0,142200,56.4018748483637,57.3888003836953,55.9298669836398,57.0087421030086,231974.948265032,0.0,1.0
2013-06-26,93.28,94.065,92.46,92.82,97300,57.1803813265446,57.6615841496721,56.677723600475,56.8984026021641,158728.287385286,0.0,1.0
2013-06-27,94.92,95.35,94.02,94.02,106000,58.1856967786836,58.4492855862567,57.633999274461,57.633999274461,172920.847511206,0.0,1.0
2013-06-28,94.66,96.31,94.4125,95.19,230100,58.026317499686,59.0377629240942,57.8746006860247,58.3512060299504,375368.745399324,0.0,1.0
2013-07-01,96.8,96.82,95.36,95.43,133800,59.3381315652821,59.3503915098204,58.4554155585258,58.4983253644098,218271.786764144,0.0,1.0
2013-07-02,97.4,97.515,96.0,96.5,128500,59.7059299014305,59.7764245825256,58.8477337837508,59.1542323972079,209625.744388584,0.0,1.0
2013-07-03,97.94,98.261,96.6,96.69,77900,60.0369484039641,60.2337205138035,59.2155321198993,59.2707018703215,127080.509633235,0.0,1.0
2013-07-05,99.33,99.59,98.3601,99.25,161000,60.8890145493747,61.0483938283723,60.2944685389907,60.8399747712216,262643.92876702,0.0,1.0
2013-07-08,99.98,100.0,98.92,99.75,155100,61.2874627468688,61.2997226914071,60.6376856863399,61.1464733846786,253019.089141396,0.0,1.0
2013-07-09,100.324,100.88,99.81,100.55,171100,61.4983337929273,61.8391602510915,61.1832532182934,61.6368711662099,279120.349143087,0.0,1.0
2013-07-10,99.63,100.975,99.22,100.62,110600,61.0729137174489,61.8973949876483,60.8215848544141,61.6797809720938,180424.959761692,0.0,1.0
2013-07-11,101.06,101.54,99.72,100.8,159200,61.949499751936,62.2437384208548,61.1280834678712,61.7901204729384,259707.53701683,0.0,1.0
2013-07-12,101.78,102.4,100.96,101.39,145200,62.3908577553142,62.7709160360009,61.8882000292446,62.1517888368177,236868.934515349,0.0,1.0
2013-07-15,102.16,102.53,101.73,102.14,137800,62.6237967015415,62.8506056754997,62.3602078939685,62.6115367570032,224797.101764567,0.0,1.0
2013-07-16,102.01,102.95,100.8397,102.76,151600,62.5318471175044,63.1080645108036,61.8144564628468,62.9915950376899,247309.438516026,0.0,1.0
2013-07-17,99.95,102.25,99.54,101.39,154200,61.728820750247,63.1492938640595,61.4756059777847,62.6181604388948,249677.376186363,0.75,1.0
2013-07-18,101.76,102.14,99.9513,100.45,142900,62.8466713311169,63.0813581933989,61.7296236263548,62.0376192532497,231380.655363368,0.0,1.0
2013-07-19,99.08,100.65,98.27,99.85,267200,61.1915113550222,62.1611386544508,60.6912577801578,61.6670610496464,432644.584416318,0.0,1.0
2013-07-22,98.75,99.78,96.41,98.53,372700,60.9877043430404,61.623829259226,59.5425273489876,60.8518330017192,603467.951392073,0.0,1.0
2013-07-23,97.49,99.5,96.75,99.24,221400,60.2095321154735,61.4509020975445,59.7525103310294,61.2903268759831,358486.193824,0.0,1.0
2013-07-24,96.1,98.68,95.92,98.06,173800,59.3510722771259,60.94447255262,59.2399048160449,60.5615624088966,281413.281330674,0.0,1.0
2013-07-25,96.53,96.57,94.85,95.82,207600,59.6166389897082,59.6413428699485,58.579076019619,59.1781451154444,336141.525916271,0.0,1.0
2013-07-26,96.72,97.2,95.87,95.93,148000,59.7339824208493,60.0304289837319,59.2090249657446,59.246080786105,239638.467416224,0.0,1.0
2013-07-29,97.22,97.305,95.67,96.89,128400,60.042780923852,60.0952766693625,59.0855055645435,59.8389739118702,207902.562271913,0.0,1.0
2013-07-30,97.15,97.78,96.61,97.45,111500,59.9995491334316,60.3886352472151,59.6660467501887,60.1848282352333,180538.439979115,0.0,1.0
2013-07-31,97.9,98.51,97.11,97.58,137900,60.4627468879357,60.8394810615991,59.9748452531914,60.265115846014,223284.761193901,0.0,1.0
2013-08-01,99.58,99.81,98.34,98.34,93600,61.5003098580249,61.6423571694062,60.7344895705781,60.7344895705781,151555.138852423,0.0,1.0
2013-08-02,100.95,101.11,99.5,99.96,86100,62.3464177562524,62.4452332772133,61.4509020975445,61.734996720307,139411.297598222,0.0,1.0
2013-08-05,101.39,101.49,100.28,101.17,93400,62.6181604388948,62.6799201394954,61.9326277622288,62.4822890975736,151231.303085644,0.0,1.0
2013-08-06,99.05,101.395,98.93,101.39,112500,61.172983444842,62.6212484239249,61.0988718041214,62.6181604388948,182157.618813008,0.0,1.0
2013-08-07,98.49,99.35,97.72,98.9,114600,60.827129121479,61.3582625466437,60.3515794268548,61.0803438939412,185557.894364184,0.0,1.0
2013-08-08,99.09,99.625,97.5,97.91,109000,61.1976873250823,61.5281017232952,60.2157080855335,60.4689228579958,176490.492894381,0.0,1.0
2013-08-09,98.56,100.14,98.25,98.89,74900,60.8703609118994,61.846164181388,60.6789058400377,61.0741679238812,121276.494658616,0.0,1.0
2013-08-12,98.99,99.378,97.64,97.96,45500,61.1359276244817,61.3755552628118,60.3021716663743,60.4998027082961,73672.63694215,0.0,1.0
2013-08-13,99.09,99.45,97.56,99.29,114900,61.1976873250823,61.4200222472442,60.2527639058939,61.3212067262834,186043.648014352,0.0,1.0
2013-08-14,99.04,99.55,98.74,99.3,105000,61.166807474782,61.4817819478448,60.9815283729803,61.3273826963434,170013.777558808,0.0,1.0
2013-08-15,99.1,99.54,98.2515,98.44,145700,61.2038632951423,61.4756059777847,60.6798322355467,60.7962492711787,235914.356098269,0.0,1.0
2013-08-16,100.24,100.81,98.68,98.69,149500,61.9079238819885,62.2599541754117,60.94447255262,60.9506485226801,242067.235667064,0.0,1.0
2013-08-19,99.05,100.94,99.03,100.9,111300,61.172983444842,62.3402417861924,61.1606315047219,62.3155379059522,180214.604212336,0.0,1.0
2013-08-20,100.74,101.07,99.024,99.58,106400,62.2167223849913,62.4205293969731,61.1569259226859,61.5003098580249,172280.627926258,0.0,1.0
2013-08-21,100.72,101.71,100.03,100.59,92900,62.2043704448712,62.8157914808166,61.7782285107274,62.1240828340905,150421.713668697,0.0,1.0
2013-08-22,101.09,101.75,100.74,100.93,77200,62.4328813370932,62.8404953610568,62.2167223849913,62.3340658161323,125000.605976571,0.0,1.0
2013-08-23,100.53,101.15,99.76,101.15,70100,62.0870270137301,62.4699371574535,61.6114773191059,62.4699371574535,113504.436255928,0.0,1.0
2013-08-26,100.97,101.4,100.28,100.82,72700,62.3587696963725,62.6243364089549,61.9326277622288,62.2661301454717,117714.301224051,0.0,1.0
2013-08-27,98.8,100.95,98.75,100.27,67800,61.0185841933407,62.3464177562524,60.9877043430404,61.9264517921687,109780.324937973,0.0,1.0
2013-08-28,98.93,99.5,98.64,98.68,57600,61.0988718041214,61.4509020975445,60.9197686723798,60.94447255262,93264.7008322602,0.0,1.0
2013-08-29,99.79,100.0,98.88,99.05,46600,61.6300052292861,61.7597006005472,61.0679919538211,61.172983444842,75453.7336594327,0.0,1.0
2013-08-30,98.42,100.27,98.17,99.95,82000,60.7838973310586,61.9264517921687,60.6294980795572,61.728820750247,132772.664379259,0.0,1.0
2013-09-03,98.32,99.96,98.17,99.31,133800,60.722137630458,61.734996720307,60.6294980795572,61.3335586664035,216646.127974938,0.0,1.0
2013-09-04,99.89,100.14,98.1201,98.82,158900,61.6917649298866,61.846164181388,60.5986799889575,61.0309361334608,257287.516705662,0.0,1.0
2013-09-05,98.71,100.25,98.49,100.22,137400,60.9630004628002,61.9140998520486,60.827129121479,61.8955719418684,222475.171776954,0.0,1.0
2013-09-06,98.04,99.2,96.32,98.66,123100,60.5492104687765,61.2656229957429,59.4869436184471,60.9321206124999,199320.914452278,0.0,1.0
2013-09-09,99.03,99.04,98.06,98.47,97500,61.1606315047219,61.166807474782,60.5615624088966,60.8147771813589,157869.936304607,0.0,1.0
2013-09-10,100.67,100.76,99.08,99.56,233200,62.1734905945709,62.2290743251114,61.1915113550222,61.4879579179048,377592.504063942,0.0,1.0
2013-09-11,101.03,101.17,100.07,100.47,72700,62.3958255167329,62.4822890975736,61.8029323909676,62.0499711933698,117714.301224051,0.0,1.0
2013-09-12,102.79,103.71,101.051,101.09,194900,63.4827962473025,64.0509854928275,62.408795053859,62.4328813370932,315577.954725825,0.0,1.0
2013-09-13,104.64,104.98,102.44,103.5,177200,64.6253507084126,64.8353336904545,63.2666372952006,63.9212901215664,286918.489365912,0.0,1.0
2013-09-16,104.69,106.65,104.57,106.65,148600,64.6562305587129,65.8667206904836,64.5821189179922,65.8667206904836,240609.97471656,0.0,1.0
2013-09-17,107.0,107.9775,105.3,105.3,437700,66.0828796425855,66.6865807159559,65.0329647323762,65.0329647323762,708714.575595145,0.0,1.0
2013-09-18,104.73,105.4,101.29,104.0,681100,64.6809344389531,65.0947244329768,62.5564007382943,64.2300886245691,1102822.7037648,0.0,1.0
2013-09-19,103.98,105.32,102.35,105.28,229500,64.217736684449,65.0453166724963,63.2110535646601,65.0206127922561,371601.542378537,0.0,1.0
2013-09-20,102.44,104.53,102.07,104.0,388800,63.2666372952006,64.557415037752,63.0381264029786,64.2300886245691,629536.730617756,0.0,1.0
2013-09-23,102.88,103.41,101.59,102.21,299000,63.538379977843,63.8657063910259,62.7416798400959,63.1245899838193,484134.471334129,0.0,1.0
2013-09-24,102.08,103.77,102.03,103.0,237400,63.0443023730386,64.0880413131879,63.0134225227383,63.6124916185636,384393.055166295,0.0,1.0
2013-09-25,102.37,103.31,101.51,102.87,227800,63.2234055047802,63.8039466904253,62.6922720796155,63.5322040077829,368848.938360918,0.0,1.0
2013-09-26,103.9,104.46,101.79,103.91,225000,64.1683289239686,64.5141832473316,62.865199241297,64.1745048940286,364315.237626016,0.0,1.0
2013-09-27,103.07,103.84,102.78,103.74,261000,63.655723408984,64.1312731036083,63.4766202772424,64.0695134030077,422605.675646179,0.0,1.0
2013-09-30,103.184,103.3,102.271,102.49,178900,63.7261294676687,63.7977707203653,63.1622634011857,63.2975171455009,289671.09338353,0.0,1.0
2013-10-01,104.24,104.24,102.84,103.36,101300,64.3783119060104,64.3783119060104,63.5136760976028,63.8348265407256,164022.815873402,0.0,1.0
2013-10-02,103.98,104.35,102.2,103.7,129500,64.217736684449,64.446247576671,63.1184140137593,64.0448095227675,209683.658989196,0.0,1.0
2013-10-03,102.58,104.27,101.84,104.04,127500,63.3531008760413,64.3968398161906,62.8960790915973,64.2547925048093,206445.301321409,0.0,1.0
2013-10-04,104.24,104.47,102.405,102.44,163700,64.3783119060104,64.5203592173917,63.2450213999904,63.2666372952006,265059.575108351,0.0,1.0
2013-10-07,102.99,103.95,102.685,103.77,115700,63.6063156485036,64.1992087742689,63.4179485616719,64.0880413131879,187338.991081467,0.0,1.0
2013-10-08,102.64,104.389,102.5,103.3,137800,63.3901566964017,64.4703338599053,63.3036931155609,63.7977707203653,223122.843310511,0.0,1.0
2013-10-09,102.33,103.98,101.63,102.67,170000,63.19870162454,64.217736684449,62.7663837203362,63.4086846065818,275260.401761879,0.0,1.0
2013-10-10,104.55,105.15,102.37,103.48,131700,64.5697669778721,64.9403251814754,63.2234055047802,63.9089381814463,213245.852423762,0.0,1.0
2013-10-11,105.66,105.77,104.17,104.5,129200,65.2552996545382,65.3232353251988,64.33508011559,64.5388871275719,209197.905339028,0.0,1.0
2013-10-14,106.19,106.65,104.87,104.87,150500,65.5826260677211,65.8667206904836,64.7673980197939,64.7673980197939,243686.414500958,0.0,1.0
2013-10-15,105.2,106.24,104.8,105.6,136100,64.9712050317757,65.6135059180214,64.7241662293735,65.2182438341779,220370.239292893,0.0,1.0
2013-10-16,105.0,105.42,104.25,104.98,120700,65.3108833850787,65.572126918619,64.8443770751853,65.2984432168149,194048.82223497,0.75,1.0
2013-10-17,105.51,105.61,104.101,105.01,156100,65.6281076758062,65.6903085171253,64.7516978216198,65.3171034692106,250961.235715649,0.0,1.0
2013-10-18,106.28,106.39,105.33,106.39,148100,66.1070541539635,66.1754750794145,65.5161461614318,66.1754750794145,238099.673347134,0.0,1.0
2013-10-21,105.68,106.98,105.16,106.93,120500,65.7338491060487,66.5424600431973,65.4104047311893,66.5113596225378,193727.283175757,0.0,1.0
2013-10-22,106.65,106.88,105.21,105.9,106100,66.3371972668442,66.4802592018782,65.4415051518488,65.8706909569508,170576.47091243,0.0,1.0
2013-10-23,105.86,106.539,105.17,106.45,65400,65.8458106204232,66.26815433298,65.4166248153212,66.212795584206,105143.27236261,0.0,1.0
2013-10-24,107.3,107.8,106.07,106.5,136300,66.7415027354185,67.0525069420141,65.9764323871933,66.2438960048655,219128.868853574,0.0,1.0
2013-10-25,108.43,108.91,107.1,107.93,124300,67.4443722423246,67.7429362806564,66.6171010527803,67.133368035729,199836.525300802,0.0,1.0
2013-10-28,109.07,109.11,108.16,108.8,164500,67.842457626767,67.8673379632946,67.276429970763,67.6745153552054,264465.87620259,0.0,1.0
2013-10-29,109.96,111.7,108.51,109.7,194800,68.3960451145072,69.4783397534599,67.4941329153799,68.2343229270775,313179.04367334,0.0,1.0
2013-10-30,109.71,110.63,108.215,110.52,137600,68.2405430112094,68.8127907513453,67.3106404334885,68.7443698258943,221218.872738458,0.0,1.0
2013-10-31,109.87,111.46,108.545,109.31,144100,68.34006435732,69.329057734294,67.5159032098416,67.9917396459329,231668.892162876,0.0,1.0
2013-11-01,110.17,110.65,108.94,110.25,252800,68.5266668812773,68.8252309196091,67.7615965330521,68.5764275543326,406425.370845074,0.0,1.0
2013-11-04,111.7,111.87,109.82,110.47,128200,69.4783397534599,69.5840811837024,68.3089639366604,68.7132694052347,206106.536955453,0.0,1.0
2013-11-05,113.92,114.32,111.14,111.63,114600,70.8591984307444,71.1080017960209,69.1300150420728,69.4347991645365,184241.880928978,0.0,1.0
2013-11-06,112.68,115.0,112.62,115.0,135300,70.0879079983873,71.530967516991,70.0505874935958,71.530967516991,217521.17355751,0.0,1.0
2013-11-07,110.21,113.637,109.74,113.46,151600,68.551547217805,70.6831700498113,68.2592032636051,70.5730745606765,243726.606883359,0.0,1.0
2013-11-08,112.2,113.19,110.08,110.24,148500,69.7893439600555,70.4051322891148,68.4706861240901,68.5702074702007,238742.75146556,0.0,1.0
2013-11-11,111.92,112.55,110.51,112.35,84300,69.615181604362,70.0070469046724,68.7381497417624,69.8826452220342,135528.713458227,0.0,1.0
2013-11-12,111.24,112.174,110.57,111.41,76300,69.1922158833919,69.7731717413126,68.7754702465538,69.2979573136345,122667.151089712,0.0,1.0
2013-11-13,111.06,111.96,110.45,111.76,161200,69.0802543690175,69.6400619408896,68.7008292369709,69.5156602582514,259160.481725577,0.0,1.0
2013-11-14,110.77,111.55,110.65,111.27,170000,68.8998719291921,69.3850384914812,68.8252309196091,69.2108761357877,273308.200330944,0.0,1.0
2013-11-15,110.37,110.99,109.72,110.61,241100,68.6510685639156,69.0367137800941,68.2467630953413,68.8003505830815,387615.335881121,0.0,1.0
2013-11-18,110.34,111.43,109.97,110.9,138200,68.6324083115198,69.3103974818983,68.4022651986391,68.9807330229069,222183.489916097,0.0,1.0
2013-11-19,110.93,111.51,109.5,110.63,146200,68.9993932753027,69.3601581549536,68.1099212444392,68.8127907513453,235045.052284612,0.0,1.0
2013-11-20,112.2,113.0699,111.31,111.49,136700,69.7893439600555,70.3304290786906,69.2357564723153,69.3477179866897,219771.946972,0.0,1.0
2013-11-21,116.3,117.3,113.16,113.35,286900,72.3395784541395,72.9615868673308,70.3864720367191,70.5046536352254,461247.78044087,0.0,1.0
2013-11-22,116.87,117.61,116.0,116.3,187400,72.6941232496585,73.1544094754201,72.1529759301822,72.3395784541395,301282.098482464,0.0,1.0
2013-11-25,118.12,118.63,117.14,117.77,239500,73.4716337661476,73.7888580568751,72.8620655212202,73.2539308215306,385043.023407418,0.0,1.0
2013-11-26,109.58,114.32,109.271,114.27,529600,68.1596819174945,71.1080017960209,67.9674813178184,71.0769013753614,851435.428795693,0.0,1.0
2013-11-27,108.82,109.92,108.284,109.92,330300,67.6869555234692,68.3711647779795,67.3535590139987,68.3711647779795,531021.756290063,0.0,1.0
2013-11-29,108.49,109.7399,108.05,109.08,84100,67.4816927471161,68.2591410627638,67.2080090453119,67.8486777108989,135207.174399014,0.0,1.0
2013-12-02,108.05,109.54,107.15,108.49,260100,67.2080090453119,68.1348015809669,66.6482014734398,67.4816927471161,418161.546506344,0.0,1.0
2013-12-03,106.57,108.7,106.23,108.16,227900,66.2874365937889,67.6123145138862,66.0759537333039,67.276429970763,366393.757973071,0.0,1.0
2013-12-04,105.58,106.37,105.03,105.54,307700,65.6716482647296,66.1630349111507,65.3295436374744,65.646767928202,494687.842599008,0.0,1.0
2013-12-05,106.31,106.87,105.28,105.28,113500,66.1257144063592,66.4740391177463,65.4850457407722,65.4850457407722,182473.416103307,0.0,1.0
2013-12-06,107.57,108.139,106.5001,107.48,75900,66.9094450069801,67.263367794086,66.2439582057069,66.8534642497929,122024.072971286,0.0,1.0
2013-12-09,107.46,107.93,107.03,107.54,113000,66.8410240815291,67.133368035729,66.5735604638569,66.8907847545844,181669.568455274,0.0,1.0
2013-12-10,107.42,108.3,106.5,106.99,205000,66.8161437450015,67.3635111486097,66.2438960048655,66.5486801273292,329577.535693197,0.0,1.0
2013-12-11,106.07,107.719,106.02,107.59,207100,65.9764323871933,67.0021242605456,65.9453319665337,66.921885175244,332953.695814932,0.0,1.0
2013-12-12,105.24,107.2135,105.2,106.0,187700,65.4601654042446,66.6876990076775,65.4352850677169,65.9328917982699,301764.407071283,0.0,1.0
2013-12-13,105.53,106.08,105.01,105.46,86500,65.64054784407,65.9826524713252,65.3171034692106,65.5970072551467,139065.643109569,0.0,1.0
2013-12-16,108.04,108.17,105.05,105.05,185300,67.20178896118,67.2826500548949,65.3419838057383,65.3419838057383,297905.938360729,0.0,1.0
2013-12-17,107.09,108.44,106.7,108.35,175600,66.6108809686484,67.4505923264565,66.3682976875038,67.3946115692693,282311.293988904,0.0,1.0
2013-12-18,109.73,109.81,107.4,107.49,208100,68.2529831794732,68.3027438525285,66.8037035767376,66.8596843339248,334561.391110996,0.0,1.0
2013-12-19,107.38,109.9956,106.82,109.73,132500,66.7912634084738,68.4181886140168,66.4429386970867,68.2529831794732,213019.62672853,0.0,1.0
2013-12-20,108.63,109.3275,106.77,107.87,365000,67.5687739249628,68.0026247931637,66.4118382764272,67.0960475309375,586808.783063498,0.0,1.0
2013-12-23,110.39,110.5,109.15,109.26,199700,68.6635087321794,68.7319296576304,67.8922182998223,67.9606392252733,321056.750624056,0.0,1.0
2013-12-24,112.31,112.48,110.651,111.0,139800,69.8577648855066,69.9635063157491,68.8258529280223,69.042933864226,224755.8023898,0.0,1.0
2013-12-26,111.87,113.64,111.7,112.39,128500,69.5840811837024,70.6850360750509,69.4783397534599,69.9075255585619,206588.845544272,0.0,1.0
2013-12-27,111.26,112.66,111.15,112.32,89100,69.2046560516558,70.0754678301235,69.1362351262047,69.8639849696385,143245.650879336,0.0,1.0
2013-12-30,110.2,111.0,109.17,111.0,162700,68.5453271336731,69.042933864226,67.9046584680861,69.042933864226,261572.024669674,0.0,1.0
2013-12-31,110.07,111.04,109.56,110.4,117800,68.4644660399582,69.0678142007537,68.1472417492307,68.6697288163113,189386.505876383,0.0,1.0
2014-01-02,109.36,109.75,108.14,109.5,164000,68.0228400665924,68.265423347737,67.2639898024991,68.1099212444392,263662.028554558,0.0,1.0
2014-01-03,110.59,110.94,109.14,109.38,160000,68.7879104148176,69.0056133594346,67.8859982156904,68.0352802348563,257231.2473703,0.0,1.0
2014-01-06,109.29,111.51,109.18,110.8,149500,67.9792994776691,69.3601581549536,67.910878552218,68.9185321815878,240350.446761624,0.0,1.0
2014-01-07,111.06,111.82,109.2501,109.95,183700,69.0802543690175,69.5529807630429,67.9544813419827,68.3898250303753,295333.625887026,0.0,1.0
2014-01-08,110.89,112.0,110.3,111.46,155100,68.974512938775,69.6649422774173,68.6075279749922,69.329057734294,249353.540419585,0.0,1.0
2014-01-09,110.38,111.57,109.54,111.55,165200,68.6572886480475,69.397478659745,68.1348015809669,69.3850384914812,265591.262909835,0.0,1.0
2014-01-10,110.43,111.104,109.32,110.53,127000,68.6883890687071,69.1076227391979,67.9979597300648,68.7505899100262,204177.302600176,0.0,1.0
2014-01-13,107.04,110.43,106.0,109.85,197800,66.5797805479888,68.6883890687071,65.9328917982699,68.3276241890561,318002.129561534,0.0,1.0
2014-01-14,106.79,108.13,106.02,107.7,250700,66.424278444691,67.2577697183672,65.9453319665337,66.990306100695,403049.210723339,0.0,1.0
2014-01-15,104.16,106.73,103.9401,106.16,291400,65.2549026278915,66.864974630135,65.1171381013182,66.5078769487035,465133.235629513,0.75,1.0
2014-01-16,102.63,105.14,102.43,103.65,291300,64.2963772724703,65.8688600450894,64.1710798403891,64.9353941760844,464973.615438837,0.0,1.0
2014-01-17,103.21,103.46,100.88,102.63,314300,64.6597398255058,64.8163616156073,63.2000247417597,64.2963772724703,501686.25929429,0.0,1.0
2014-01-21,102.81,103.58,101.57,103.5,326000,64.4091449613434,64.891540074856,63.6323008824399,64.8414211020235,520361.821603367,0.0,1.0
2014-01-22,103.44,103.71,102.77,103.2,182700,64.8038318723991,64.9729834057088,64.3840854749271,64.6534749539017,291626.088364832,0.0,1.0
2014-01-23,102.8,103.3199,101.98,103.27,177600,64.4028800897393,64.7285907644344,63.8891606182064,64.6973290551301,283485.458640362,0.0,1.0
2014-01-24,101.37,102.86,101.04,101.87,235800,63.5070034503587,64.4404693193637,63.3002626874247,63.8202470305617,376384.409613724,0.0,1.0
2014-01-27,99.92,102.032,99.21,101.86,230700,62.5985970677699,63.9217379505475,62.1537911838817,63.8139821589576,368243.779889255,0.0,1.0
2014-01-28,98.99,100.562,98.43,99.83,292000,62.0159640085923,63.0008018247506,61.665131198765,62.5422132233334,466090.956773569,0.0,1.0
2014-01-29,96.73,98.79,96.41,97.26,314300,60.6001030260747,61.8906665765111,60.3996271347448,60.9321412210899,501686.25929429,0.0,1.0
2014-01-30,97.78,98.39,96.55,97.76,220500,61.257914544501,61.6400717123487,60.4873353372016,61.2453848012929,351962.520440315,0.0,1.0
2014-01-31,99.01,99.808,97.97,98.17,342700,62.0284937518005,62.5284305058045,61.3769471049782,61.5022445370594,547018.393446239,0.0,1.0
2014-02-03,95.11,99.625,94.12,99.12,313900,59.585193826217,62.4137833554502,58.964971537415,62.0974073394451,501047.778531586,0.0,1.0
2014-02-04,95.74,96.4101,95.0,95.36,188900,59.9798807372728,60.3996897834608,59.5162802385723,59.7418156163185,301522.540186736,0.0,1.0
2014-02-05,94.63,96.3199,93.59,95.41,154000,59.2844799892221,60.3431806415922,58.6329333423998,59.7731399743388,245815.093640855,0.0,1.0
2014-02-06,95.86,96.3695,94.6001,94.67,145200,60.0550591965215,60.3742544047484,59.2657480231259,59.3095394756383,231768.516861377,0.0,1.0
2014-02-07,97.13,97.66,94.6,96.25,143600,60.8506978902371,61.1827360852523,59.2656853744099,60.2993891890798,229214.593810563,0.0,1.0
2014-02-10,98.05,98.17,96.8,97.04,144600,61.4270660778107,61.5022445370594,60.6439571273031,60.7943140458006,230810.795717322,0.0,1.0
2014-02-11,98.94,99.359,97.62,98.11,205500,61.984639650572,62.2471377707822,61.1576765988361,61.464655307435,328019.491838933,0.0,1.0
2014-02-12,97.81,99.775,97.7,99.34,205000,61.2767091593132,62.5077564295111,61.2077955716686,62.2352345147345,327221.390885553,0.0,1.0
2014-02-13,100.08,100.24,97.0504,97.33,261400,62.6988350134349,62.7990729590999,60.8008295122688,60.9759953223183,417247.178426749,0.0,1.0
2014-02-14,99.21,100.31,99.07,99.98,104600,62.1537911838817,62.8429270603283,62.0660829814248,62.6361862973943,166962.71944697,0.0,1.0
2014-02-18,98.67,100.6268,98.6,99.5,183100,61.8154881172624,63.0413981927449,61.771634016034,62.3354724603994,292264.569127536,0.0,1.0
2014-02-19,97.56,99.69,97.47,98.03,182100,61.1200873692117,62.4545050208766,61.0637035247752,61.4145363346026,290668.367220777,0.0,1.0
2014-02-20,97.93,98.24,97.18,97.18,161600,61.351887618562,61.5460986382878,60.8820222482574,60.8820222482574,257946.228132221,0.0,1.0
2014-02-21,98.11,99.31,97.26,98.48,195800,61.464655307435,62.2164398999223,60.9321412210899,61.6964555567853,312536.333343373,0.0,1.0
2014-02-24,99.4,100.37,98.08,98.47,284200,62.2728237443588,62.8805162899527,61.4458606926229,61.6901906851812,453640.58190085,0.0,1.0
2014-02-25,100.05,100.79,98.85,99.0,232700,62.6800403986227,63.1436408973232,61.9282558061355,62.0222288801964,371436.183702772,0.0,1.0
2014-02-26,97.96,100.48,96.99,100.48,362600,61.3706822333741,62.9494298775973,60.7629896877803,62.9494298775973,578782.81139074,0.0,1.0
2014-02-27,99.82,99.87,96.7485,97.64,260300,62.5359483517293,62.5672727097496,60.6116930385422,61.1702063420442,415491.356329315,0.0,1.0
2014-02-28,99.45,101.05,98.79,99.93,296900,62.3041481023791,63.3065275590287,61.8906665765111,62.604861939374,473912.346116687,0.0,1.0
2014-03-03,99.97,100.01,97.41,98.44,256200,62.6299214257902,62.6549809122065,61.0261142951508,61.671396070369,408946.928511604,0.0,1.0
2014-03-04,100.92,101.97,100.3,101.05,588300,63.225084228176,63.8828957466023,62.8366621887242,63.3065275590287,939045.5817462,0.0,1.0
2014-03-05,99.14,101.17,98.6,101.17,283700,62.1099370826532,63.3817060182775,61.771634016034,63.3817060182775,452842.480947471,0.0,1.0
2014-03-06,98.72,99.87,98.56,99.47,183100,61.8468124752827,62.5672727097496,61.7465745296178,62.3166778455872,292264.569127536,0.0,1.0
2014-03-07,99.93,100.19,98.582,99.4,137800,62.604861939374,62.7677486010796,61.7603572471467,62.2728237443588,219956.622751362,0.0,1.0
2014-03-10,100.7,101.06,99.51,99.63,158400,63.0872570528866,63.3127924306328,62.3417373320035,62.4169157912522,252838.382030594,0.0,1.0
2014-03-11,100.46,101.1799,99.31,100.36,136300,62.9369001343892,63.3879082411655,62.2164398999223,62.8742514183486,217562.319891224,0.0,1.0
2014-03-12,102.79,102.83,99.68,100.28,227900,64.3966152181352,64.4216747045515,62.4482401492725,62.8241324455161,363774.41455033,0.0,1.0
2014-03-13,101.43,103.3,100.71,103.3,150700,63.544592679983,64.7161236699423,63.0935219244907,64.7161236699423,240547.627348551,0.0,1.0
2014-03-14,100.68,101.6,100.1,100.69,198900,63.0747273096785,63.6510954972521,62.711364756643,63.0809921812826,317484.559254325,0.0,1.0
2014-03-17,101.79,102.65,101.272,101.3,162600,63.7701280577292,64.3089070156784,63.4456077086389,63.4631493491303,259542.43003898,0.0,1.0
2014-03-18,102.16,102.84,101.72,101.78,181200,64.0019283070794,64.4279395761555,63.7262739565008,63.7638631861251,289231.785504694,0.0,1.0
2014-03-19,100.6,102.57,100.17,102.02,201000,63.024608336846,64.2587880428459,62.7552188578714,63.9142201046226,320836.583258518,0.0,1.0
2014-03-20,100.41,101.746,99.265,100.37,224500,62.9055757763689,63.7425626226713,62.188247977704,62.8805162899527,358347.32806735,0.0,1.0
2014-03-21,98.04,100.88,97.73,100.19,473100,61.4208012062066,63.2000247417597,61.2265901864807,62.7677486010796,755163.122087587,0.0,1.0
2014-03-24,97.6,98.9663,96.41,98.34,253900,61.145146855628,62.0011162628907,60.3996271347448,61.6087473543284,405275.664126058,0.0,1.0
2014-03-25,97.37,98.0,96.69,98.0,170300,61.0010548087346,61.3957417197904,60.5750435396585,61.3957417197904,271833.184721023,0.0,1.0
2014-03-26,96.95,97.7,96.911,97.7,185900,60.7379302013641,61.2077955716686,60.7134972021082,61.2077955716686,296733.93446646,0.0,1.0
2014-03-27,96.47,97.32,96.0,97.0,168100,60.4372163643692,60.9697304507143,60.1427673989783,60.7692545593844,268321.540526154,0.0,1.0
2014-03-28,97.22,97.97,96.09,96.17,171700,60.9070817346737,61.3769471049782,60.1991512434149,60.2492702162474,274067.867390485,0.0,1.0
2014-03-31,97.24,98.25,96.67,98.17,213800,60.9196114778818,61.5523635098919,60.5625137964504,61.5022445370594,341267.967665031,0.0,1.0
2014-04-01,98.63,98.89,97.25,97.85,138000,61.7904286308462,61.9533152925517,60.9258763494859,61.3017686457295,220275.863132714,0.0,1.0
2014-04-02,98.49,99.06,98.09,98.61,177400,61.7027204283893,62.0598181098208,61.4521255642269,61.7778988876381,283166.218259011,0.0,1.0
2014-04-03,98.41,99.18,98.0,98.95,139500,61.6526014555568,62.1349965690695,61.3957417197904,61.9909045221761,222670.165992852,0.0,1.0
2014-04-04,96.0,98.95,95.88,98.95,142300,60.1427673989783,61.9909045221761,60.0675889397296,61.9909045221761,227139.531331777,0.0,1.0
2014-04-07,94.86,96.33,94.0,95.75,247000,59.4285720361155,60.3495081619123,58.8897930781663,59.9861456088768,394261.870969423,0.0,1.0
2014-04-08,94.83,95.4,94.11,94.63,124600,59.4097774213033,59.7668751027347,58.9587066658109,59.2844799892221,198886.757582146,0.0,1.0
2014-04-09,96.52,97.68,95.2,95.2,229000,60.4685407223895,61.1952658284604,59.6415776706535,59.6415776706535,365530.236647764,0.0,1.0
2014-04-10,95.05,97.4599,94.79,96.75,200600,59.5476045965926,61.0573760044551,59.384717934887,60.6126327692828,320198.102495815,0.0,1.0
2014-04-11,95.66,96.22,94.56,94.58,261900,59.9297617644403,60.2805945742677,59.2406258879937,59.2531556312018,418045.279380129,0.0,1.0
2014-04-14,97.29,98.28,96.21,96.4,247200,60.9509358359021,61.5711581247041,60.2743297026636,60.3933622631407,394581.111350775,0.0,1.0
2014-04-15,94.73,96.54,93.91,96.51,213200,59.8169940755672,60.9599135232266,59.2992073644729,60.9409701069671,337637.093139212,0.75,1.0
2014-04-16,95.53,96.87,94.71,95.59,103400,60.3221518424885,61.1682911020816,59.8043651313941,60.3600386750076,163750.82284519,0.0,1.0
2014-04-17,95.67,96.29,94.86,95.51,130300,60.4105544516997,60.8020517210637,59.8990822126919,60.3095228983154,206351.375403562,0.0,1.0
2014-04-21,94.98,95.55,94.5,95.55,82900,59.9748558777301,60.3347807866615,59.6717612175773,60.3347807866615,131285.717735651,0.0,1.0
2014-04-22,96.74,96.98,95.09,95.3,172200,61.0862029649569,61.2377502950333,60.0443150706818,60.1769189844986,272706.882920133,0.0,1.0
2014-04-23,95.91,96.87,95.76,96.41,154700,60.5621017817761,61.1682911020816,60.4673847004784,60.8778253861019,244992.768802233,0.0,1.0
2014-04-24,96.53,96.88,95.6,96.43,139400,60.9535990511401,61.1746055741682,60.3663531470941,60.8904543302749,220762.71474487,0.0,1.0
2014-04-25,95.8,96.78,95.66,96.33,134200,60.4926425888244,61.111460853303,60.4042399796132,60.8273096094098,212527.663692694,0.0,1.0
2014-04-28,94.62,96.95,93.76,96.06,164800,59.7475348826155,61.2188068787738,59.2044902831751,60.6568188630738,260987.771807421,0.0,1.0
2014-04-29,95.37,96.76,95.28,95.28,108600,60.2211202891042,61.09883190913,60.1642900403256,60.1642900403256,171985.873897366,0.0,1.0
2014-04-30,94.74,94.98,93.81,94.34,245500,59.8233085476537,59.9748558777301,59.2360626436077,59.5707296641931,388789.429482536,0.0,1.0
2014-05-01,95.75,95.84,94.01,94.72,253700,60.4610702283918,60.5179004771705,59.362352085338,59.8106796034807,401775.471526352,0.0,1.0
2014-05-02,96.92,97.37,95.49,95.73,226000,61.1998634625142,61.4840147064075,60.2968939541424,60.4484412842188,357907.988036876,0.0,1.0
2014-05-05,97.75,98.1896,96.64,97.87,267400,61.7239646456951,62.0015488386183,61.0230582440918,61.7997383107333,423471.663721507,0.0,1.0
2014-05-06,96.05,98.2,96.0,97.81,171600,60.6505043909873,62.0081158895883,60.6189320305547,61.7618514782142,271756.684721805,0.0,1.0
2014-05-07,95.58,96.31,94.41,95.92,154700,60.3537242029211,60.8146806652367,59.6149309687987,60.5684162538626,244992.768802233,0.0,1.0
2014-05-08,96.21,96.42,95.02,95.58,184200,60.7515359443716,60.8841398581884,60.0001137660762,60.3537242029211,291710.846886693,0.0,1.0
2014-05-09,95.24,96.38,94.19,95.8,210900,60.1390321519795,60.8588819698423,59.4760125828953,60.4926425888244,333994.666712289,0.0,1.0
2014-05-12,97.79,98.03,95.49,95.49,192900,61.7492225340411,61.9007698641175,60.2968939541424,60.2968939541424,305488.720762449,0.0,1.0
2014-05-13,97.36,98.12,96.7275,97.58,246600,61.4777002343209,61.9576001128962,61.0783098748488,61.6166186202243,390531.459512804,0.0,1.0
2014-05-14,94.79,97.49,94.613,97.49,173600,59.8548809080863,61.5597883714456,59.743114752155,61.5597883714456,274924.012049565,0.0,1.0
2014-05-15,95.2,95.23,92.84,94.8,241000,60.1137742636334,60.132717679893,58.6235588512156,59.8611953801728,381662.942995076,0.0,1.0
2014-05-16,97.37,97.37,94.915,95.09,167800,61.4840147064075,61.4840147064075,59.9338118091677,60.0443150706818,265738.762799061,0.0,1.0
2014-05-19,97.67,97.808,96.261,97.14,169300,61.6734488690029,61.7605885837969,60.7837397520128,61.3387818484176,268114.258294881,0.0,1.0
2014-05-20,97.11,97.7899,95.87,97.66,226900,61.319838432158,61.7491593893203,60.53684389343,61.6671343969164,359333.285334368,0.0,1.0
2014-05-21,96.78,97.8,96.13,97.49,170300,61.111460853303,61.7555370061276,60.7010201676794,61.5597883714456,269697.921958761,0.0,1.0
2014-05-22,98.24,98.484,96.83,97.19,151100,62.0333737779343,62.1874468968453,61.1430332137356,61.3703542088502,239291.579612266,0.0,1.0
2014-05-23,99.25,99.5,97.91,98.47,110000,62.6711354586725,62.8289972608354,61.8249961990793,62.1786066359242,174203.003026798,0.0,1.0
2014-05-27,100.52,100.86,99.1035,100.05,152200,63.47307341366,63.6877654646016,62.578628442605,63.1762932255938,241033.609642534,0.0,1.0
2014-05-28,101.14,101.8196,98.522,100.69,342000,63.864570683024,64.2937022060237,62.2114418907741,63.5804194391308,541612.973046955,0.0,1.0
2014-05-29,99.25,101.7,98.91,101.64,337400,62.6711354586725,64.2181811198689,62.4564434077309,64.1802942873498,534328.120193106,0.0,1.0
2014-05-30,100.55,100.7224,99.55,99.69,224200,63.4920168299196,63.6008783286911,62.860569621268,62.9489722304792,355057.393441892,0.0,1.0
2014-06-02,100.57,101.1499,99.11,100.73,220100,63.5046457740926,63.8708220103897,62.5827328494613,63.6056773274769,348564.372419984,0.0,1.0
2014-06-03,99.97,101.1,99.91,100.45,181300,63.1257774489016,63.839312794678,63.0878906163825,63.4288721090544,287118.222261441,0.0,1.0
2014-06-04,100.23,100.608,99.5139,99.71,106000,63.2899537231511,63.5286407680214,62.8377743770356,62.9616011746522,167868.348371278,0.0,1.0
2014-06-05,101.85,101.86,99.64,100.82,201800,64.3128982011667,64.3192126732532,62.9173998700466,63.6625075762555,319583.32737098,0.0,1.0
2014-06-06,102.74,102.87,102.01,102.33,147900,64.8748862168666,64.9569743539913,64.4139297545509,64.6159928613194,234223.85588785,0.0,1.0
2014-06-09,102.4,103.18,101.88,102.74,141200,64.660194165925,65.1527229886733,64.3318416174262,64.8748862168666,223613.309339854,0.0,1.0
2014-06-10,100.91,103.316,100.21,102.3,202900,63.7193378250341,65.2385998090499,63.277324778978,64.5970494450599,321325.357401249,0.0,1.0
2014-06-11,101.81,101.92,100.6,100.6,115100,64.2876403128206,64.3570995057723,63.5235891903521,63.5235891903521,182279.687712586,0.0,1.0
2014-06-12,101.13,101.81,100.95,101.67,174700,63.8582562109375,64.2876403128206,63.7445957133802,64.1992377036094,276666.042079833,0.0,1.0
2014-06-13,101.39,102.552,100.75,101.74,203000,64.0224324851869,64.7561741416401,63.6183062716499,64.243439008215,321483.723767637,0.0,1.0
2014-06-16,99.91,101.58,99.82,100.94,196000,63.0878906163825,64.1424074548307,63.0310603676039,63.7382812412937,310398.078120477,0.0,1.0
2014-06-17,100.27,100.77,99.75,100.0,136800,63.3152116114971,63.6309352158229,62.9868590629983,63.1447208651612,216645.189218782,0.0,1.0
2014-06-18,99.64,99.83,98.31,99.24,190200,62.9173998700466,63.0373748396904,62.07757508254,62.664820986586,301212.828869973,0.0,1.0
2014-06-19,99.675,100.5343,98.92,99.71,162500,62.9395005223494,63.4821031087437,62.4627578798174,62.9616011746522,257345.345380497,0.0,1.0
2014-06-20,99.13,99.67,98.33,99.67,277900,62.5953617936343,62.9363432863062,62.090204026713,62.9363432863062,440100.132192247,0.0,1.0
2014-06-23,99.31,99.7465,98.61,99.5,158500,62.7090222911916,62.984648997768,62.2670092451354,62.8289972608354,251010.690724977,0.0,1.0
2014-06-24,99.31,100.45,98.8,98.81,159900,62.7090222911916,63.4288721090544,62.3869842147792,62.3932986868658,253227.819854409,0.0,1.0
2014-06-25,99.97,99.99,99.04,99.28,135700,63.1257774489016,63.1384063930747,62.5385315448556,62.690078874932,214903.159188514,0.0,1.0
2014-06-26,100.4,100.65,99.21,100.34,117500,63.3972997486218,63.5551615507847,62.6458775703264,63.3594129161027,186080.480505898,0.0,1.0
2014-06-27,100.57,100.73,99.75,100.01,326800,63.5046457740926,63.6056773274769,62.9868590629983,63.1510353372477,517541.285355979,0.0,1.0
2014-06-30,99.57,100.71,98.82,100.13,170000,62.873198565441,63.5930483833038,62.3996131589523,63.2268090022859,269222.822859597,0.0,1.0
2014-07-01,100.62,101.43,99.22,99.44,187400,63.5362181345252,64.047690373533,62.6521920424129,62.7911104283163,296778.570611109,0.0,1.0
2014-07-02,100.02,101.74,99.825,100.94,122700,63.1573498093342,64.243439008215,63.0342176036471,63.7382812412937,194315.531558074,0.0,1.0
2014-07-03,100.48,101.04,100.19,100.67,59400,63.447815525314,63.8014259621589,63.264695834805,63.5677904949578,94069.621634471,0.0,1.0
2014-07-07,99.98,101.41,99.6,100.59,199500,63.1320919209882,64.03506142936,62.8921419817005,63.5172747182656,315940.900944056,0.0,1.0
2014-07-08,99.62,100.3499,99.25,100.2,103100,62.9047709258736,63.3656642434684,62.6711354586725,63.2710103068915,163275.723746026,0.0,1.0
2014-07-09,99.86,100.634,99.66,100.18,83400,63.05631825595,63.5450583954463,62.9300288142196,63.2583813627185,132077.549567591,0.0,1.0
2014-07-10,99.77,100.24,98.821,99.42,161300,62.9994880071713,63.2962681952376,62.4002446061609,62.7784814841432,255444.948983841,0.0,1.0
2014-07-11,99.52,100.02,99.06,99.8,161000,62.8416262050084,63.1573498093342,62.5511604890287,63.0184314234309,254969.849884677,0.0,1.0
2014-07-14,99.32,100.27,99.17,100.27,152600,62.7153367632781,63.3152116114971,62.6206196819803,63.3152116114971,241667.075108085,0.0,1.0
2014-07-15,99.27,99.7,98.14,99.2,191300,62.6837644028455,62.9552867025657,61.9702290570692,62.6395630982399,302954.858900241,0.0,1.0
2014-07-16,98.59,99.04,97.53,99.0,162700,62.885827509614,63.172860904272,62.2097044021975,63.1473468247468,255074.849695628,1.0,1.0
2014-07-17,97.45,98.29,97.02,97.95,141300,62.1586762431472,62.6944719131754,61.8843998882519,62.4776022372116,221524.746539596,0.0,1.0
2014-07-18,98.03,98.58,97.16,97.27,168600,62.5286303962619,62.8794489897327,61.9736991665899,62.0438628852841,264324.644490983,0.0,1.0
2014-07-21,96.86,97.974,96.37,97.88,150300,61.7823435701513,62.4929106849267,61.4697960959682,62.4329525980426,235634.603007086,0.0,1.0
2014-07-22,97.48,97.95,96.77,97.58,161000,62.1778118027911,62.4776022372116,61.7249368912197,62.241597001604,252409.654585102,0.0,1.0
2014-07-23,97.7,98.1692,96.97,97.22,163100,62.3181392401794,62.6174193930094,61.8525072888454,62.0119702858776,255701.954427517,0.0,1.0
2014-07-24,98.02,98.39,97.35,97.9,120300,62.5222518763806,62.7582571119883,62.0948910443344,62.4457096378052,188601.748115452,0.0,1.0
2014-07-25,97.77,98.2,97.11,97.33,85800,62.3627888793484,62.6370652342438,61.9418065671835,62.0821340045718,134513.964990073,0.0,1.0
2014-07-28,97.55,98.33,97.4625,98.0,87700,62.2224614419601,62.7199859927005,62.1666493929988,62.5094948366181,137492.712466543,0.0,1.0
2014-07-29,98.49,98.99,97.6577,98.07,191300,62.8220423108011,63.1409683048655,62.2911581010816,62.5541444757871,299912.838025653,0.0,1.0
2014-07-30,98.89,98.91,97.9428,98.72,193900,63.0771831060526,63.0899401458152,62.4730097028971,62.9687482680708,303989.018782928,0.0,1.0
2014-07-31,96.96,98.73,96.9,98.35,165700,61.8461287689641,62.975126787952,61.8078576496764,62.7327430324631,259778.135184792,0.0,1.0
2014-08-01,96.66,97.35,96.0101,97.33,130800,61.6547731725255,62.0948910443344,61.2402331654406,62.0821340045718,205063.247327524,0.0,1.0
2014-08-04,97.745,97.9289,96.79,97.26,181100,62.3468425796452,62.4641435602621,61.7376939309823,62.0374843654028,283921.667362497,0.0,1.0
2014-08-05,96.81,98.545,96.56,97.45,222300,61.7504509707448,62.8571241701482,61.5909879737127,62.1586762431472,348513.454747008,0.0,1.0
2014-08-06,97.15,97.69,96.5,96.92,148800,61.9673206467086,62.3117607202981,61.5527168544249,61.820614689439,233282.960262505,0.0,1.0
2014-08-07,97.04,98.06,96.52,97.81,110300,61.8971569280145,62.5477659559058,61.5654738941875,62.3883029588736,172924.129818241,0.0,1.0
2014-08-08,97.92,98.25,97.07,97.59,130100,62.4584666775678,62.6689578336502,61.9162924876583,62.2479755214853,203965.814046719,0.0,1.0
2014-08-11,98.61,99.19,98.13,98.55,141000,62.8985845493766,63.2685387024913,62.5924155950748,62.8603134300889,221054.41799068,0.0,1.0
2014-08-12,98.73,98.96,98.16,98.49,145000,62.975126787952,63.1218327452217,62.6115511547187,62.8220423108011,227325.465309564,0.0,1.0
2014-08-13,99.07,99.7269,98.31,98.77,109800,63.1919964639158,63.6110014349176,62.707228952938,63.0006408674772,172140.24890338,0.0,1.0
2014-08-14,99.13,99.26,98.72,99.26,137800,63.2302675832035,63.3131883416603,62.9687482680708,63.3131883416603,216037.580135572,0.0,1.0
2014-08-15,98.63,99.7599,97.86,99.55,147400,62.9113415891392,63.6320505505259,62.42019555828,63.4981654182176,231088.093700895,0.0,1.0
2014-08-18,98.66,99.69,98.61,99.12,143600,62.930477148783,63.5874646965556,62.8985845493766,63.2238890633223,225130.598747955,0.0,1.0
2014-08-19,99.61,99.7,98.84,98.97,119900,63.5364365375054,63.5938432164369,63.0452905066462,63.1282112651029,187974.643383564,0.0,1.0
2014-08-20,99.31,99.762,99.0,99.66,112300,63.3450809410667,63.6333900397009,63.1473468247468,63.5683291369118,176059.653477683,0.0,1.0
2014-08-21,99.41,99.44,98.2,99.39,132100,63.4088661398796,63.4280016995235,62.6370652342438,63.396109100117,207101.337706162,0.0,1.0
2014-08-22,99.42,99.9,99.33,99.65,131200,63.4152446597609,63.7214136140627,63.3578379808293,63.5619506170305,205690.352059413,0.0,1.0
2014-08-25,99.86,100.16,99.14,99.79,104200,63.6958995345375,63.8872551309762,63.2366461030848,63.6512498953685,163360.782656942,0.0,1.0
2014-08-26,100.53,100.74,99.42,99.72,192500,64.1232603665838,64.2572092840908,63.4152446597609,63.6066002561995,301794.152221318,0.0,1.0
2014-08-27,99.84,100.33,99.51,100.32,125100,63.683142494775,63.9956899689581,63.4726513386925,63.9893114490768,196127.004898114,0.0,1.0
2014-08-28,100.19,100.64,99.1245,99.67,106500,63.90639069062,64.193424085278,63.2267593972688,63.5747076567931,166966.634865301,0.0,1.0
2014-08-29,100.41,100.62,99.06,100.51,109500,64.0467181280084,64.1806670455154,63.1856179440345,64.1105033268212,171669.920354464,0.0,1.0
2014-09-02,100.55,100.695,99.6,100.55,136400,64.1360174063464,64.228505944625,63.5300580176241,64.1360174063464,213842.713573962,0.0,1.0
2014-09-03,100.83,101.5,100.475,100.67,208700,64.3146159630224,64.7419767950687,64.0881785072367,64.2125596449218,327191.8938628,0.0,1.0
2014-09-04,101.59,101.83,101.07,101.15,102000,64.7993834740003,64.9524679511512,64.4677004401733,64.5187285992236,159911.706631555,0.0,1.0
2014-09-05,102.31,102.5,101.1,101.13,119600,65.258636905453,65.3798287831975,64.4868359998172,64.5059715594611,187504.314834647,0.0,1.0
2014-09-08,102.64,102.85,102.18,102.65,113400,65.4691280615355,65.6030769790425,65.1757161469963,65.4755065814168,177784.191490376,0.0,1.0
2014-09-09,101.81,102.6,101.63,102.6,127800,64.9397109113886,65.4436139820103,64.8248975535254,65.4436139820103,200359.961838361,0.0,1.0
2014-09-10,102.08,102.37,101.26,101.52,84800,65.1119309481834,65.2969080247407,64.5888923179178,64.7547338348313,132946.203160352,0.0,1.0
2014-09-11,102.26,102.82,101.318,101.46,151100,65.2267443060466,65.5839414193987,64.6258877332293,64.7164627155435,236888.812470863,0.0,1.0
2014-09-12,102.58,103.52,102.121,102.42,217100,65.4308569422478,66.0304378110888,65.1380828796967,65.3288006241471,340361.093232458,0.0,1.0
2014-09-15,103.45,104.52,102.61,102.99,280600,65.9857881719198,66.6682897992175,65.4499925018916,65.6923762573805,439913.96941975,0.0,1.0
2014-09-16,103.27,104.48,103.0,103.71,295300,65.8709748140566,66.6427757196924,65.6987547772618,66.1516296888332,462960.06831665,0.0,1.0
2014-09-17,101.07,103.68,100.94,103.68,388500,64.4677004401733,66.1324941291894,64.3847796817166,66.1324941291894,609075.47084666,0.0,1.0
2014-09-18,103.85,103.89,101.02,101.02,218400,66.2409289671713,66.2664430466964,64.4358078407669,64.4358078407669,342399.183611095,0.0,1.0
2014-09-19,102.93,104.36,102.75,103.85,268800,65.6541051380928,66.5662334811169,65.5392917802296,66.2409289671713,421414.37982904,0.0,1.0
2014-09-22,102.92,103.82,102.073,102.71,210800,65.6477266182115,66.2217934075274,65.1074659842665,65.5137777007045,330484.193705215,0.0,1.0
2014-09-23,102.02,103.43,101.57,102.96,225900,65.0736598288956,65.9730311321572,64.7866264342377,65.6732406977367,354157.397334004,0.0,1.0
2014-09-24,103.37,103.62,102.33,102.33,144590,65.9347600128695,66.0942230099017,65.2713939452156,65.2713939452156,226682.682959378,0.0,1.0
2014-09-25,102.31,103.71,102.27,103.23,141990,65.258636905453,66.1516296888332,65.2331228259278,65.8454607345314,222606.502202104,0.0,1.0
2014-09-26,104.04,104.47,102.77,102.82,134365,66.3621208449157,66.6363971998111,65.5520488199922,65.5839414193987,210652.31825048,0.0,1.0
2014-09-29,104.97,105.18,103.0605,103.32,155696,66.9553231938755,67.0892721113825,65.7373448225436,65.902867413463,244094.245840261,0.0,1.0
2014-09-30,103.19,105.25,103.19,105.23,177893,65.8199466550063,67.1339217505515,65.8199466550063,67.121164710789,278893.855174581,0.0,1.0
2014-10-01,102.28,104.63,102.14,103.37,202548,65.2395013458091,66.7384535179117,65.1502020674711,65.9347600128695,317547.023086356,0.0,1.0
2014-10-02,102.57,103.76,101.67,102.01,195727,65.4244784223665,66.1835222882397,64.8504116330506,65.0672813090144,306853.319645828,0.0,1.0
2014-10-03,104.49,105.21,103.23,103.92,183639,66.6491542395737,67.1084076710264,65.8454607345314,66.2855786063403,287902.214648159,0.0,1.0
2014-10-06,103.79,105.047,103.67,105.0,157594,66.2026578478836,67.0044377969614,66.1261156093081,66.9744587535193,247069.857793072,0.0,1.0
2014-10-07,102.15,104.184,102.01,103.69,171594,65.1565805873524,66.4539715312063,65.0672813090144,66.1388726490707,269018.523409168,0.0,1.0
2014-10-08,103.2,103.69,102.25,102.25,219805,65.8263251748876,66.1388726490707,65.2203657861653,65.2203657861653,344601.888981853,0.0,1.0
2014-10-09,103.93,105.17,103.37,103.49,221755,66.2919571262216,67.0828935915012,65.9347600128695,66.0113022514449,347659.02454981,0.0,1.0
2014-10-10,103.62,105.47,103.21,103.61,217798,66.0942230099017,67.2742491879399,65.8327036947689,66.0878444900204,341455.390989603,0.0,1.0
2014-10-13,103.02,104.2899,102.3,104.0,245648,65.7115118170244,66.5215200567491,65.2522583855717,66.3366067653906,385117.557947337,0.0,1.0
2014-10-14,108.19,108.825,104.18,105.99,411547,69.0092065956501,69.4142426081118,66.4514201232538,67.6059322217668,645207.677736243,0.0,1.0
2014-10-15,106.7,107.28,104.95,105.78,334892,68.696659121467,69.0700805112557,67.569956652277,68.1043355376643,520155.956009713,1.0,1.0
2014-10-16,107.27,107.98,104.7,105.59,213368,69.0636422114317,69.5207614989316,67.4089991566785,67.9820078410094,331404.261737755,0.0,1.0
2014-10-17,107.26,108.95,107.0182,108.71,190924,69.0572039116078,70.1452765818541,68.9015258218648,69.9907573860794,296544.126898219,0.0,1.0
2014-10-20,108.98,109.03,106.62,107.34,186638,70.1645914813259,70.1967829804456,68.6451527228755,69.1087103101993,289887.089920753,0.0,1.0
2014-10-21,109.49,109.57,107.02,109.24,339188,70.492944772347,70.5444511709385,68.9026847158331,70.3319872767484,526828.525037989,0.0,1.0
2014-10-22,108.92,110.0,108.83,110.0,159150,70.1259616823822,70.821298063368,70.0680169839668,70.821298063368,247192.588652299,0.0,1.0
2014-10-23,109.54,110.9,107.7665,109.99,229182,70.5251362714667,71.4007450475229,69.3833037976905,70.8148597635441,355966.646889797,0.0,1.0
2014-10-24,110.99,111.62,109.406,109.94,128436,71.4586897459383,71.8643026348467,70.4388630538259,70.7826682644244,199487.447792314,0.0,1.0
2014-10-27,111.1,111.65,110.23,110.23,167867,71.5295110440017,71.8836175343186,70.9693789593187,70.9693789593187,260731.877343987,0.0,1.0
2014-10-28,113.34,113.36,111.12,111.72,187810,72.9716902045649,72.9845668042127,71.5423876436496,71.9286856330861,291707.446275767,0.0,1.0
2014-10-29,113.59,113.88,112.22,113.88,191939,73.1326477001634,73.3193583950577,72.2506006242833,73.3193583950577,298120.630055505,0.0,1.0
2014-10-30,115.0,115.37,113.22,113.62,203815,74.0404479753393,74.2786650688252,72.8944306066775,73.1519625996352,316566.493598293,0.0,1.0
2014-10-31,115.35,116.34,114.58,116.34,218328,74.2657884691773,74.9031801517476,73.7700393827337,74.9031801517476,339108.158939863,0.0,1.0
2014-11-03,115.77,116.2988,114.94,115.81,198047,74.5361970617829,74.876654356473,74.0018181763956,74.5619502610786,307607.606690681,0.0,1.0
2014-11-04,117.33,118.505,115.47,115.94,280646,75.5405718343179,76.2970720636312,74.3430480670646,74.6456481587899,435900.793181986,0.0,1.0
2014-11-05,118.16,118.77,116.65,118.29,237297,76.0749507197052,76.4676870089656,75.1027674462898,76.1586486174164,368570.90612268,0.0,1.0
2014-11-06,118.5,118.66,117.51,118.65,188278,76.2938529137192,76.3968657109023,75.6564612311489,76.3904274110783,292434.346253708,0.0,1.0
2014-11-07,118.44,118.56,116.42,118.42,345674,76.2552231147755,76.3324827126629,74.9546865503391,76.2423465151277,536902.61319381,0.0,1.0
2014-11-10,119.58,120.59,118.16,118.16,326839,76.989189294705,77.6394575769232,76.0749507197052,76.0749507197052,507647.995491855,0.0,1.0
2014-11-11,119.52,120.0,117.51,117.56,236947,76.9505594957613,77.2595978873106,75.6564612311489,75.6886527302686,368027.284344306,0.0,1.0
2014-11-12,120.64,121.45,118.53,118.89,205782,77.6716490760429,78.1931513617823,76.313167813191,76.544946606853,319621.647992758,0.0,1.0
2014-11-13,120.64,122.17,120.4,121.0,186794,77.6716490760429,78.6567089491061,77.5171298802683,77.9034278697048,290129.3899134,0.0,1.0
2014-11-14,120.46,121.45,120.05,120.77,130906,77.5557596792119,78.1931513617823,77.2917893864303,77.7553469737542,203323.864342557,0.0,1.0
2014-11-17,118.44,121.05,118.33,120.64,208658,76.2552231147755,77.9356193688245,76.1844018167122,77.6716490760429,324088.665805915,0.0,1.0
2014-11-18,118.83,119.99,117.9,119.2,276906,76.5063168079093,77.2531595874866,75.9075549242826,76.7445339013952,430091.806178784,0.0,1.0
2014-11-19,118.04,118.93,117.1301,118.93,212576,75.9976911218179,76.5706998061487,75.4118702208373,76.5706998061487,330174.123313548,0.0,1.0
2014-11-20,118.85,118.99,117.34,117.34,243808,76.5191934075572,76.6093296050924,75.5470101341419,75.5470101341419,378683.824405528,0.0,1.0
2014-11-21,118.57,120.45,118.3904,120.08,152752,76.3389210124868,77.549321379388,76.2232891476488,77.3111042859021,237255.182543613,0.0,1.0
2014-11-24,121.27,121.47,118.8,119.11,452360,78.0772619649513,78.2060279614301,76.4870019084375,76.6865892029797,702607.850472849,0.0,1.0
2014-11-25,124.4,126.79,123.1754,125.0,543305,80.0924498098453,81.6312034677676,79.3040156134053,80.4787477992819,843864.086570766,0.0,1.0
2014-11-26,125.87,126.62,124.78,124.93,260643,81.0388798839649,81.5217523707606,80.3371052031551,80.4336797005143,404832.031945342,0.0,1.0
2014-11-28,128.01,130.4389,126.5,126.5,182276,82.4166760462886,83.980474690526,81.4444927728732,81.4444927728732,283112.009357125,0.0,1.0
2014-12-01,127.52,129.78,126.89,128.06,244793,82.1011993549154,83.5562551151264,81.695586466007,82.4488675454083,380213.731410382,0.0,1.0
2014-12-02,129.0,129.98,127.75,128.1,320290,83.0540677288589,83.6850211116052,82.2492802508661,82.474620744704,497476.055415927,0.0,1.0
2014-12-03,128.71,129.65,127.4,128.62,186300,82.8673570339646,83.4725572174151,82.0239397570281,82.8094123355491,289362.106603351,0.0,1.0
2014-12-04,128.78,129.4,128.06,128.25,169857,82.9124251327321,83.3115997218166,82.4488675454083,82.5711952420632,263822.755455316,0.0,1.0
2014-12-05,131.73,131.87,129.74,129.82,278742,84.8117235807952,84.9018597783304,83.5305019158306,83.5820083144222,432943.490707629,0.0,1.0
2014-12-08,132.78,134.69,130.565,131.71,380963,85.4877450623092,86.7174603286822,84.0616616513059,84.7988469811473,591713.667299691,0.0,1.0
2014-12-09,133.09,133.7,130.49,132.0,197414,85.6873323568514,86.0800686461119,84.0133744026263,84.9855576760416,306624.427874364,0.0,1.0
2014-12-10,130.41,133.8,130.11,133.21,207822,83.9618680040348,86.1444516443513,83.7687190093165,85.7645919547387,322790.186358141,0.0,1.0
2014-12-11,131.61,132.9,130.6,130.73,210222,84.7344639829079,85.5650046601965,84.0841957006897,84.1678935984009,326517.878552709,0.0,1.0
2014-12-12,132.51,133.17,130.82,130.82,189552,85.3139109670627,85.7388387554429,84.2258382968164,84.2258382968164,294413.129526991,0.0,1.0
2014-12-15,131.52,133.9,130.81,132.75,182231,84.6765192844924,86.2088346425907,84.2193999969925,85.4684301628373,283042.115128477,0.0,1.0
2014-12-16,129.37,132.691,129.33,131.03,252056,83.2922848223448,85.4304441938761,83.266531623049,84.3610425931192,391494.659914193,0.0,1.0
2014-12-17,133.85,133.9,129.077,130.8,224088,86.176643143471,86.2088346425907,83.1036426375032,84.2129616971685,348054.620206826,0.0,1.0
2014-12-18,134.71,135.0,133.02,134.77,265722,86.7303369283301,86.9170476232244,85.6422642580838,86.7689667272737,412720.760552097,0.0,1.0
2014-12-19,134.61,135.52,133.7301,134.89,462360,86.6659539300907,87.2518392140694,86.0994479285819,86.846226325161,718139.90128355,0.0,1.0
2014-12-22,136.48,136.82,134.38,134.61,159505,87.8699159971679,88.0888181911819,86.51787303414,86.6659539300907,247743.976456079,0.0,1.0
2014-12-23,137.7,137.9748,137.03,137.44,165943,88.6553885756889,88.8323130548508,88.2240224874847,88.4879927802664,257743.510768008,0.0,1.0
2014-12-24,138.16,138.9725,136.8,137.56,86692,88.9515503675902,89.4746622282856,88.0759415915341,88.5652523781537,134650.454888125,0.0,1.0
2014-12-26,139.07,139.99,137.98,138.21,228469,89.537435651569,90.1297592353717,88.8356609707593,88.98374186671,354859.211666994,0.0,1.0
2014-12-29,140.68,140.96,139.5,139.53,254274,90.5740019232238,90.7542743182942,89.8142825439985,89.8335974434704,394939.668784007,0.0,1.0
2014-12-30,140.47,141.33,139.75,140.5,188657,90.438797626921,90.9924914117801,89.9752400395971,90.4581125263928,293023.010979433,0.0,1.0
2014-12-31,140.76,141.79,140.02,140.31,311352,90.6255083218153,91.2886532036814,90.1490741348436,90.3357848297379,483593.508401323,0.0,1.0
2015-01-02,138.77,142.4899,137.1,141.77,282156,89.3442866568508,91.7392698083591,88.2690905862523,91.2757766040335,438246.132854402,0.0,1.0
2015-01-05,137.43,139.36,136.63,138.01,315521,88.4815544804424,89.7241463464634,87.966490494527,88.8549758702311,490068.820384305,0.0,1.0
2015-01-06,133.99,139.19,132.14,137.18,397962,86.2667793410062,89.6146952494563,85.0756938735768,88.3205969848439,618116.600472801,0.0,1.0
2015-01-07,136.6,138.015,134.86,134.86,510947,87.9471755950552,88.8581950201431,86.8269114256892,86.8269114256892,793605.476557501,0.0,1.0
2015-01-08,136.22,139.4055,136.0,137.7,573724,87.7025202017454,89.7534406106623,87.5608776056187,88.6553885756889,891111.031931835,0.0,1.0
2015-01-09,134.89,136.53,134.01,136.53,547048,86.846226325161,87.9021074962876,86.2796559406541,87.9021074962876,849677.733189211,0.0,1.0
2015-01-12,135.22,135.95,134.31,135.0,311662,87.0586902193511,87.5286861064989,86.4728049353724,86.9170476232244,484075.001976455,0.0,1.0
2015-01-13,136.73,137.78,135.06,136.4,264290,88.0308734927665,88.7068949742804,86.9556774221681,87.8184095985764,410496.570876004,0.0,1.0
2015-01-14,133.33,134.75,132.16,134.75,306712,86.4856815350203,87.4067770707566,85.7267507062797,87.4067770707566,472840.24631801,1.0,1.0
2015-01-15,131.29,133.63,128.29,133.3,422480,85.1624175259342,86.6802791834153,83.2164410419842,86.4662217701808,651313.112184829,0.0,1.0
2015-01-16,132.1,132.57,130.0,130.82,199415,85.6878311766007,85.9927008257529,84.3256476378357,84.857547876782,307426.633843821,0.0,1.0
2015-01-20,132.72,133.51,131.51,132.88,165805,86.0899996499504,86.6024401240573,85.3051224680905,86.1937850624277,255612.030311034,0.0,1.0
2015-01-21,131.43,132.65,131.03,132.33,150864,85.2532297618519,86.0445935319916,84.9937662306586,85.8370227070369,232578.350115158,0.0,1.0
2015-01-22,133.42,134.0,131.18,132.0,281043,86.5440608295388,86.9202829497691,85.091065054856,85.6229652938024,433267.825666921,0.0,1.0
2015-01-23,134.46,135.0,133.376,133.53,208661,87.2186660106414,87.5689417777524,86.5155198411075,86.6154133006169,321680.660153377,0.0,1.0
2015-01-26,136.67,136.87,133.83,134.25,154428,88.6522020204846,88.7819337860813,86.8100109490119,87.0824476567649,238072.763890548,0.0,1.0
2015-01-27,135.18,136.038,134.52,135.41,185117,87.6857003667895,88.2422496411992,87.2575855403204,87.8348918972256,285384.229758376,0.0,1.0
2015-01-28,134.52,136.72,134.5,136.12,211929,87.2575855403204,88.6846349618838,87.2446123637608,88.2954396650938,326718.747756624,0.0,1.0
2015-01-29,137.55,137.57,134.49,134.49,172958,89.22302178911,89.2359949656697,87.2381257754809,87.2381257754809,266639.39892365,0.0,1.0
2015-01-30,134.51,137.39,134.24,136.62,257161,87.2510989520406,89.1192363766327,87.0759610684851,88.6197690790855,396450.320115893,0.0,1.0
2015-02-02,132.0,135.16,129.62,134.39,245605,85.6229652938024,87.6727271902298,84.079157283202,87.1732598926826,378635.09969266,0.0,1.0
2015-02-03,133.53,133.54,131.17,131.89,299620,86.6154133006169,86.6218998888967,85.0845784665762,85.5516128227242,461906.917896275,0.0,1.0
2015-02-04,135.87,136.9,133.12,133.12,281702,88.133274958098,88.8013935509208,86.3494631811437,86.3494631811437,434283.768056927,0.0,1.0
2015-02-05,136.08,137.48,135.77,136.6,1078551,88.2694933119745,89.1776156711512,88.0684090752996,88.6067959025258,1662740.03138624,0.0,1.0
2015-02-06,128.2,132.345,127.89,132.0,908403,83.1580617474657,85.8467525894567,82.9569775107908,85.6229652938024,1400432.647813,0.0,1.0
2015-02-09,124.72,128.78,121.89,127.5,831457,80.9007290260836,83.534283867696,79.0650245428907,82.7040005678773,1281809.42605061,0.0,1.0
2015-02-10,130.22,130.645,126.63,128.01,651269,84.468352579992,84.744032581885,82.1396673875318,83.0348165701488,1004023.95204389,0.0,1.0
2015-02-11,130.64,131.71,129.61,131.14,318151,84.740789287745,85.4348542336872,84.0726706949222,85.0651187017367,490475.094571851,0.0,1.0
2015-02-12,130.95,131.55,129.23,131.47,268927,84.9418735244199,85.3310688212099,83.8261803402885,85.2791761149712,414589.285458553,0.0,1.0
2015-02-13,130.79,131.46,129.5,130.55,165938,84.8380881119425,85.2726895266914,84.001318223844,84.6824099932265,255817.068760003,0.0,1.0
2015-02-17,131.77,131.85,130.036,130.54,297827,85.4737737633662,85.5256664696049,84.3489993556431,84.6759234049467,459142.752941372,0.0,1.0
2015-02-18,133.49,134.16,131.77,131.99,241555,86.5894669474976,87.0240683622464,85.4737737633662,85.6164787055226,372391.447675171,0.0,1.0
2015-02-19,134.41,136.05,133.46,133.99,260966,87.1862330692423,88.250033547135,86.5700071826581,86.9137963614893,402316.269727386,0.0,1.0
2015-02-20,134.71,135.0,133.3901,134.74,281269,87.3808307176373,87.5689417777524,86.524665930582,87.4002904824768,433616.236865921,0.0,1.0
2015-02-23,134.25,135.81,133.0,135.81,523421,87.0824476567649,88.094355428419,86.2716241217857,88.094355428419,806928.045097745,0.0,1.0
2015-02-24,145.81,145.998,137.6,141.77,1047079,94.5809437082525,94.7028915679133,89.2554547305092,91.9603620431998,1614221.4594617,0.0,1.0
2015-02-25,149.56,150.62,145.26,145.9,624238,97.0134143131901,97.7009926708524,94.2241813528616,94.639323002771,962351.814343952,0.0,1.0
2015-02-26,151.02,151.11,148.548,149.88,431194,97.9604562020457,98.0188354965643,96.3569715792709,97.2209851381447,664746.984698507,0.0,1.0
2015-02-27,151.03,152.87,150.65,151.42,523838,97.9669427903256,99.1604750338149,97.7204524356919,98.2199197332391,807570.910009175,0.0,1.0
2015-03-02,150.43,152.6299,149.1,149.75,539164,97.5777474935356,99.0047320492161,96.7150312523177,97.1366594905069,831198.12255733,0.0,1.0
2015-03-03,151.76,152.1,148.9,149.88,481836,98.4404637347534,98.6610077362677,96.585299486721,97.2209851381447,742818.842839162,0.0,1.0
2015-03-04,149.57,152.07,148.8618,152.07,361744,97.0199009014699,98.6415479714283,96.5605207194921,98.6415479714283,557679.914917129,0.0,1.0
2015-03-05,151.16,152.0,149.52,150.04,302263,98.0512684379634,98.5961418534694,96.9874679600707,97.324770550622,465981.478953614,0.0,1.0
2015-03-06,147.51,151.51,146.43,151.51,313699,95.6836637158242,98.2782990277576,94.9831121816022,98.2782990277576,483611.702280033,0.0,1.0
2015-03-09,150.13,151.0,147.51,147.51,295181,97.3831498451406,97.9474830254861,95.6836637158242,95.6836637158242,455063.566956613,0.0,1.0
2015-03-10,149.58,150.36,148.98,149.22,262269,97.0263874897497,97.5323413755767,96.6371921929597,96.7928703116757,404325.029870296,0.0,1.0
2015-03-11,149.7,151.0,149.2,150.19,216697,97.1042265491077,97.9474830254861,96.779897135116,97.4220693748196,334069.299070053,0.0,1.0
2015-03-12,153.49,154.18,149.51,150.12,375110,99.5626435071646,100.010218098473,96.9809813717909,97.3766632568607,578285.508217315,0.0,1.0
2015-03-13,151.71,153.99,151.08,152.48,277742,98.4080307933543,99.8869729211563,97.9993757317248,98.9074980909014,428178.863862049,0.0,1.0
2015-03-16,153.59,155.49,153.211,153.5,310780,99.627509389963,100.859961163131,99.3816676941573,99.5691300954445,479111.647900021,0.0,1.0
2015-03-17,154.2,154.59,153.21,153.21,206417,100.023191275033,100.276168217946,99.3810190353293,99.3810190353293,318221.214442945,0.0,1.0
2015-03-18,152.89,154.64,150.2,154.3,303374,99.1734482103746,100.308601159345,97.4285559630994,100.088057157831,467694.243741621,0.0,1.0
2015-03-19,154.84,155.07,151.91,152.89,295658,100.438332924942,100.587524455378,98.5377625589509,99.1734482103746,455798.930416451,0.0,1.0
2015-03-20,155.21,159.94,154.33,156.57,411393,100.678336691296,103.746492947657,100.107516922671,101.560512697353,634220.922081644,0.0,1.0
2015-03-23,155.21,156.286,153.4,155.21,170083,100.678336691296,101.376293590206,99.5042642126461,100.678336691296,262207.17681247,0.0,1.0
2015-03-24,155.64,156.5,153.93,154.07,226499,100.957259987329,101.515106579394,99.8480533914773,99.938865627395,349180.478594848,0.0,1.0
2015-03-25,150.08,156.59,149.35,155.73,522152,97.3507169037414,101.573485873913,96.8771959593135,101.015639281847,804971.700798932,0.0,1.0
2015-03-26,150.02,151.61,148.0,149.17,277933,97.3117973740624,98.3431649105559,96.001506541536,96.7604373702765,428473.317574479,0.0,1.0
2015-03-27,151.08,152.5,149.5147,150.0,167138,97.9993757317248,98.9204712674611,96.9840300682824,97.2988241975027,257667.039728148,0.0,1.0
2015-03-30,152.79,153.29,151.22,151.9,180453,99.1085823275763,99.4329117415679,98.0901879676424,98.5312759706711,278194.009262187,0.0,1.0
2015-03-31,152.14,153.61,151.6,151.79,306365,98.6869540893871,99.6404825665226,98.3366783222761,98.4599234995929,472305.296379722,0.0,1.0
2015-04-01,150.25,151.8,148.291,151.8,318153,97.4609889044986,98.4664100878728,96.1902662604792,98.4664100878728,490478.177856797,0.0,1.0
2015-04-02,151.65,152.0,149.79,150.54,225209,98.3691112636753,98.5961418534694,97.1626058436262,97.6490999646137,347191.759804092,0.0,1.0
2015-04-06,150.45,152.38,150.14,150.57,191147,97.5907206700952,98.8426322081031,97.3896364334204,97.6685597294532,294680.333873304,0.0,1.0
2015-04-07,147.61,151.38,147.26,150.75,309949,95.7485295986225,98.1939733801197,95.5214990088283,97.7853183184902,477830.543004581,0.0,1.0
2015-04-08,149.0,149.4099,145.81,147.79,322431,96.6501653695194,96.9160506231097,94.5809437082525,95.8652881876595,497073.324358233,0.0,1.0
2015-04-09,147.7,150.5135,146.5,149.51,202688,95.806908893141,97.6319105056722,95.028518299561,96.9809813717909,312472.429659436,0.0,1.0
2015-04-10,148.89,150.4,147.74,148.24,257005,96.5788128984412,97.5582877286961,95.8328552462604,96.157184660252,396209.823890035,0.0,1.0
2015-04-13,148.11,150.0,147.79,149.73,150693,96.0728590126142,97.2988241975027,95.8652881876595,97.1236863139472,232314.729252197,0.0,1.0
2015-04-14,145.59,148.965,144.45,148.87,319586,94.4382387660961,96.62746231054,93.6987677021951,96.5658397218815,492687.351521257,0.0,1.0
2015-04-15,141.88,145.56,141.31,145.34,427604,92.6803733422612,95.0842623604423,92.3080318367278,94.9405516039206,654598.73900115,1.0,1.0
2015-04-16,141.91,143.4699,141.57,142.03,211945,92.6999702636051,93.718944850415,92.477871821708,92.7783579489806,324456.576032027,0.0,1.0
2015-04-17,139.91,141.5,139.17,141.24,251032,91.3935088406807,92.4321456719056,90.9101181141986,92.2623056869254,384293.015614766,0.0,1.0
2015-04-20,139.99,141.39,139.58,139.99,258678,91.4457672975976,92.3602902936447,91.1779427058981,91.4457672975976,395997.915378106,0.0,1.0
2015-04-21,138.5,140.599,138.1,140.26,294703,90.4724535375189,91.8435848008781,90.211161252934,91.6221395896924,451146.883985781,0.0,1.0
2015-04-22,137.4,140.045,136.33,138.81,368308,89.7538997549104,91.481694986728,89.0549428936459,90.6749550580722,563825.297153524,0.0,1.0
2015-04-23,141.41,142.11,136.9725,137.07,373105,92.373354907874,92.8306164058976,89.4746436257604,89.5383336201279,571168.797567432,0.0,1.0
2015-04-24,142.08,142.84,141.32,141.91,245574,92.8110194845537,93.307474825265,92.3145641438424,92.6999702636051,375937.621564505,0.0,1.0
2015-04-27,140.19,142.61,139.57,142.61,229595,91.5764134398901,93.1572317616287,91.1714103987835,93.1572317616287,351476.126231207,0.0,1.0
2015-04-28,140.55,141.86,138.77,140.67,145169,91.8115764960165,92.667308728032,90.6488258296137,91.8899641813919,222232.355969677,0.0,1.0
2015-04-29,134.14,139.54,133.4544,139.14,468479,87.6243676355436,91.1518134774396,87.1765126597651,90.8905211928547,717172.343215965,0.0,1.0
2015-04-30,132.48,136.2,132.22,133.89,376555,86.5400046545163,88.9700229011558,86.3701646695361,87.461059957678,576450.239391067,0.0,1.0
2015-05-01,133.83,134.93,131.6,132.99,395327,87.4218661149903,88.1404198975987,85.9651616284295,86.873152317362,605187.406322456,0.0,1.0
2015-05-04,134.15,136.24,133.55,133.89,362468,87.6308999426582,88.9961521296143,87.2389615157809,87.461059957678,554885.117370906,0.0,1.0
2015-05-05,132.41,134.76,131.87,133.98,320807,86.4942785047139,88.0293706766502,86.1415339205243,87.5198507217096,491108.262931923,0.0,1.0
2015-05-06,132.96,133.7753,131.21,133.42,272797,86.8535553960182,87.3861343950733,85.7104016509593,87.1540415232908,417612.024684747,0.0,1.0
2015-05-07,136.1,136.4,132.52,132.52,254506,88.9046998300095,89.1006690434482,86.5661338829748,86.5661338829748,389611.197903263,0.0,1.0
2015-05-08,136.82,138.33,135.94,137.61,201043,89.3750259422624,90.3614043165703,88.8001829161756,89.8910782043175,307767.219869337,0.0,1.0
2015-05-11,136.43,137.7,136.04,136.51,148734,89.1202659647921,89.9498689683491,88.8655059873218,89.1725244217091,227689.845854101,0.0,1.0
2015-05-12,135.19,136.2,133.76,135.54,234077,88.3102598825789,88.9700229011558,87.3761399651879,88.5388906315907,358337.408043826,0.0,1.0
2015-05-13,135.6,136.2999,134.27,135.32,236251,88.5780844742784,89.0352806492309,87.7092876280337,88.395179875069,361665.481819068,0.0,1.0
2015-05-14,136.96,137.56,134.6401,135.7,230830,89.4664782418671,89.8584166687444,87.9510483143458,88.6434075454247,353366.729318798,0.0,1.0
2015-05-15,135.36,137.16,135.17,136.94,204832,88.4213091035275,89.5971243841595,88.2971952683497,89.4534136276378,313567.620759122,0.0,1.0
2015-05-18,135.89,136.66,133.53,136.37,404756,88.7675213806025,89.2705090284284,87.2258969015516,89.0810721221044,619621.816454358,0.0,1.0
2015-05-19,138.85,139.4,135.48,135.92,223438,90.7010842865307,91.0603611778349,88.499696788903,88.7871183019463,342050.666141895,0.0,1.0
2015-05-20,139.15,139.58,137.19,138.5,192967,90.8970534999694,91.1779427058981,89.6167213055034,90.4724535375189,295404.053443922,0.0,1.0
2015-05-21,139.22,140.34,138.85,138.87,207610,90.9427796497717,91.6743980466094,90.7010842865307,90.7141489007599,317820.329566676,0.0,1.0
2015-05-22,138.4,140.12,138.23,139.05,163849,90.4071304663727,91.5306872900877,90.2960812454241,90.8317304288231,250828.684452436,0.0,1.0
2015-05-26,140.26,140.795,137.84,138.25,348471,91.6221395896924,91.9716180203247,90.0413212679538,90.3091458596533,533457.77209397,0.0,1.0
2015-05-27,141.61,143.36,140.235,141.21,449516,92.5040010501665,93.6471547952253,91.6058088219059,92.2427087655816,688142.783418398,0.0,1.0
2015-05-28,142.41,143.22,141.5,141.85,411986,93.0265856193362,93.5557024956206,92.4321456719056,92.6607764209174,630689.881493456,0.0,1.0
2015-05-29,141.08,142.78,139.705,141.65,432087,92.1577887730915,93.2682809825773,91.2595965448309,92.5301302786249,661461.551666471,0.0,1.0
2015-06-01,139.79,142.21,138.72,141.19,628114,91.3151211553052,92.8959394770438,90.6161642940406,92.2296441513523,961550.014380053,0.0,1.0
2015-06-02,146.55,148.3899,142.91,144.45,1221353,95.7309607647899,96.9328399508092,93.3532009750673,94.3591762707192,1869711.54076031,0.0,1.0
2015-06-03,146.72,147.8799,145.46,147.08,582247,95.8420099857384,96.5996922879635,95.018939289296,96.0771730418649,891334.393474342,0.0,1.0
2015-06-04,146.89,147.54,146.23,146.75,462673,95.953059206687,96.3776591691375,95.5219269371219,95.8616069070823,708284.212425232,0.0,1.0
2015-06-05,145.86,147.5799,145.31,146.79,394496,95.2802315738809,96.4037230745248,94.9209546825767,95.8877361355408,603915.267726676,0.0,1.0
2015-06-08,146.72,148.39,146.02,146.65,343638,95.8420099857384,96.9329052738804,95.3847484877149,95.7962838359361,526059.160982772,0.0,1.0
2015-06-09,144.95,146.55,144.7901,146.38,316979,94.6857916264503,95.7309607647899,94.5813400356875,95.6199115438413,485248.158786741,0.0,1.0
2015-06-10,146.9,147.69,144.73,145.02,352971,95.9595915138016,96.4756437758568,94.5420808699286,94.7315177762527,540346.609255234,0.0,1.0
2015-06-11,146.84,148.14,146.36,147.03,212520,95.9203976711139,96.7695975960148,95.606846929612,96.0445115062917,325336.816335966,0.0,1.0
2015-06-12,147.21,147.97,146.6,146.92,250462,96.1620930343549,96.6585483750662,95.763622300363,95.9726561280309,383420.42957434,0.0,1.0
2015-06-15,143.1,145.19,142.13,145.04,548701,93.4773148102452,94.8425669972012,92.8436810201268,94.7445823904819,839980.408716172,0.0,1.0
2015-06-16,143.53,145.5,143.1,143.1,378528,93.7582040161739,95.0450685177545,93.4773148102452,93.4773148102452,579470.611773106,0.0,1.0
2015-06-17,145.02,145.11,143.13,143.55,229673,94.7315177762527,94.7903085402843,93.496911731589,93.7712686304032,351595.532742002,0.0,1.0
2015-06-18,146.09,146.8,144.5,144.79,235513,95.4304746375172,95.8942684426554,94.3918378062923,94.5812747126163,360535.712524621,0.0,1.0
2015-06-19,146.01,146.96,145.44,146.06,333905,95.3782161806002,95.9987853564894,95.0058746750668,95.4108777161734,511159.371629309,0.0,1.0
2015-06-22,148.22,148.5,146.03,146.77,260252,96.8218560529318,97.0047606521412,95.3912807948295,95.8746715213116,398407.477531845,0.0,1.0
2015-06-23,147.92,148.87,147.14,148.83,303128,96.6258868394931,97.2464560153822,96.1163668845526,97.2203267869237,464044.31800437,0.0,1.0
2015-06-24,146.42,148.72,146.01,147.43,255962,95.6460407722998,97.1484714086629,95.3782161806002,96.3058037908766,391840.119438107,0.0,1.0
2015-06-25,147.98,149.15,146.5,146.72,366702,96.6650806821808,97.4293606145917,95.6982992292167,95.8420099857384,561366.747713304,0.0,1.0
2015-06-26,149.16,149.35,147.28,148.53,312089,97.4358929217063,97.5600067568841,96.2078191841573,97.0243575734851,477762.2890715,0.0,1.0
2015-06-29,147.14,149.68,146.99,147.38,339216,96.1163668845526,97.7755728916666,96.0183822778332,96.2731422553035,519289.730332303,0.0,1.0
2015-06-30,149.16,150.16,148.57,148.57,469277,97.4358929217063,98.0891236331685,97.0504868019436,97.0504868019436,718393.963672563,0.0,1.0
2015-07-01,151.57,151.67,150.0,150.05,3388250,99.0101789363302,99.0755020074765,97.9846067193346,98.0172682549077,5186911.66925624,0.0,1.0
2015-07-02,150.89,152.4,150.75,151.76,521600,98.5659820525359,99.5523604268439,98.4745297529312,99.1342927715081,798492.769625635,0.0,1.0
2015-07-06,152.17,152.52,149.67,150.21,309539,99.4021173632076,99.6307481122194,97.769040584552,98.1217851687416,473858.614680117,0.0,1.0
2015-07-07,155.5,156.01,151.93,152.6,612885,101.577375632377,101.910523295223,99.2453419924567,99.6830065691364,938236.658573631,0.0,1.0
2015-07-08,154.9,156.4895,153.75,153.75,617499,101.185437205499,102.223747421369,100.434221887318,100.434221887318,945300.012942987,0.0,1.0
2015-07-09,154.65,157.41,154.055,156.0,294402,101.022129527634,102.82504629127,100.633457254314,101.903990988108,450686.097322327,0.0,1.0
2015-07-10,157.14,157.3595,155.59,156.24,278826,102.648673999175,102.792058140341,101.636166396408,102.060766358859,426841.535628138,0.0,1.0
2015-07-13,160.75,162.33,158.41,158.42,464473,105.006836867554,106.038941391664,103.478277002732,103.484809309847,711039.747289735,0.0,1.0
2015-07-14,160.42,162.0,159.01,160.41,450740,104.791270732771,105.823375256881,103.870215429609,104.784738425656,690016.547126262,0.0,1.0
2015-07-15,153.22,158.0,151.51,156.61,666014,102.766255527238,105.972251490038,101.619340653517,105.039963961107,992997.79442633,4.1,1.0
2015-07-16,151.48,154.72,150.96,153.41,484674,101.599219339943,103.772321205941,101.250449904659,102.893690513207,722627.772112576,0.0,1.0
2015-07-17,151.1,151.83,150.13,151.38,321994,101.344349368005,101.833967998307,100.69376022911,101.532148294696,480078.995063933,0.0,1.0
2015-07-20,150.13,151.944,149.62,151.91,276420,100.69376022911,101.910428989888,100.351697898351,101.887624834504,412130.150920741,0.0,1.0
2015-07-21,149.92,150.5,148.48,149.73,242485,100.552911034092,100.941923096523,99.5870879825369,100.425476048123,361534.547594297,0.0,1.0
2015-07-22,150.93,151.9899,149.06,149.59,324087,101.230328591085,101.941214599656,99.9761000449687,100.331576584777,483199.566679148,0.0,1.0
2015-07-23,150.0,152.57,149.2,151.57,294685,100.606567870289,102.330293733133,100.069999508314,101.659583280665,439362.468432381,0.0,1.0
2015-07-24,149.36,150.6,148.77,150.41,216691,100.177313180709,101.00899414177,99.7815940137528,100.881559155801,323076.819814653,0.0,1.0
2015-07-27,148.59,150.08,147.87,148.52,171559,99.6608661323085,100.660224706487,99.1779546065311,99.6139164006357,255786.978372807,0.0,1.0
2015-07-28,148.17,148.97,146.65,148.45,246624,99.3791677422717,99.9157361042465,98.3596878545194,99.5669666689629,367705.615876842,0.0,1.0
2015-07-29,151.43,152.41,148.32,148.4,364316,101.565683817319,102.222980060739,99.479774310142,99.5334311463395,543179.249196299,0.0,1.0
2015-07-30,151.28,153.18,149.6,150.43,243604,101.465077249449,102.739427109139,100.338283689302,100.894973364851,363202.927736401,0.0,1.0
2015-07-31,151.89,152.84,150.97,151.5,313172,101.874210625455,102.5113855553,101.257157009184,101.612633548992,466925.778251031,0.0,1.0
2015-08-03,153.99,154.23,151.46,152.03,283696,103.282702575639,103.443673084231,101.585805130893,101.9681100888,422978.349235259,0.0,1.0
2015-08-04,152.81,154.51,152.2001,153.33,250464,102.491264241726,103.631472010923,102.082197936765,102.84003367701,373430.888214356,0.0,1.0
2015-08-05,154.52,155.51,152.5107,153.9,179495,103.638179115447,104.302182463391,102.290520603302,103.222338634917,267619.207870337,0.0,1.0
2015-08-06,152.88,155.97,151.8,153.7,331301,102.538213973399,104.610709271527,101.813846684733,103.088196544423,493955.325700716,0.0,1.0
2015-08-07,152.64,154.48,150.06,153.85,377060,102.377243464806,103.611350697348,100.646810497437,103.188803112293,562179.996766424,0.0,1.0
2015-08-10,151.01,154.58,150.53,153.21,353178,101.283985427282,103.678421742595,100.962044410098,102.759548422713,526572.977504833,0.0,1.0
2015-08-11,151.0,151.07,149.51,150.16,315661,101.277278322758,101.324228054431,100.27791974858,100.713881542684,470636.768576049,0.0,1.0
2015-08-12,151.48,151.85,148.09,149.96,336475,101.599219339943,101.847382207356,99.3255109060742,100.57973945219,501669.533792981,0.0,1.0
2015-08-13,153.05,154.87,150.5,151.06,283383,102.652234750318,103.872927773811,100.941923096523,101.317520949906,422511.6799015,0.0,1.0
2015-08-14,151.13,154.07,150.54,152.42,355372,101.364470681579,103.336359411836,100.968751514622,102.229687165263,529844.135710169,0.0,1.0
2015-08-17,152.25,152.5,149.59,151.09,315521,102.115666388344,102.283344001461,100.331576584777,101.33764226348,470428.034688743,0.0,1.0
2015-08-18,149.98,153.11,149.82,152.64,261368,100.59315366124,102.692477377467,100.485839988845,102.377243464806,389688.276122755,0.0,1.0
2015-08-19,150.31,152.18,148.65,149.16,176365,100.814488110554,102.068716656671,99.7011087594566,100.043171090216,262952.514532728,0.0,1.0
2015-08-20,146.47,149.5101,146.47,148.31,251829,98.2389599730751,100.277986819625,98.2389599730751,99.4730672056173,375466.043615582,0.0,1.0
2015-08-21,143.92,146.65,142.3701,144.0,469383,96.5286483192801,98.3596878545194,95.4891141889991,96.5823051554776,699829.558749837,0.0,1.0
2015-08-24,139.01,141.81,117.95,133.91,408561,93.2354599976593,95.1134492645714,79.1102978686707,89.8148366900695,609146.61236643,0.0,1.0
2015-08-25,138.5,141.9899,136.68,140.22,590556,92.8933976669004,95.2341100749705,91.6727046434075,94.0470196451463,880493.211081502,0.0,1.0
2015-08-26,143.19,143.69,138.58,140.87,343406,96.0390296889781,96.3743849152124,92.9470545030979,94.4829814392509,512003.352170927,0.0,1.0
2015-08-27,146.34,148.32,143.0,143.65,354340,98.1517676142541,99.479774310142,95.911594703009,96.3475564971136,528305.468769464,0.0,1.0
2015-08-28,145.82,146.8279,143.78,145.75,247152,97.8029981789705,98.4790072440136,96.4347488559345,97.7560484472977,368492.84082325,0.0,1.0
2015-08-31,144.18,147.55,143.46,145.81,346906,96.703033036922,98.9633272617412,96.2201215111446,97.7962910744458,517221.699353557,0.0,1.0
2015-09-01,143.33,144.32,141.2,141.72,402082,96.1329291523237,96.7969325002676,94.7043158885656,95.0530853238492,599486.706253213,0.0,1.0
2015-09-02,145.56,145.67,143.355,144.77,266525,97.6286134613286,97.7023916111002,96.1496969136354,97.0987522038785,397377.137957277,0.0,1.0
2015-09-03,146.44,147.52,144.6,146.2,257350,98.218838659501,98.9432059481671,96.9847314269588,98.0578681509085,383697.613557096,0.0,1.0
2015-09-04,146.5,147.23,144.61,144.66,238697,98.2590812866491,98.7486999169512,96.9914385314835,97.0249740541069,355886.804986354,0.0,1.0
2015-09-08,149.2,150.1,146.75,148.38,219360,100.069999508314,100.673638915536,98.4267588997663,99.5200169372901,327056.182280493,0.0,1.0
2015-09-09,148.97,151.0,148.56,149.98,170694,99.9157361042465,101.277278322758,99.6407448187344,100.59315366124,254497.301140529,0.0,1.0
2015-09-10,149.6,150.04,147.63,148.15,181019,100.338283689302,100.633396288388,99.0169840979386,99.3657535332223,269891.425329286,0.0,1.0
2015-09-11,151.29,151.58,148.23,148.65,234971,101.471784353974,101.66629038519,99.4194103694198,99.7011087594566,350331.501671359,0.0,1.0
2015-09-14,152.32,152.97,151.38,151.8,377480,102.162616120016,102.598577914121,101.532148294696,101.813846684733,562806.198428339,0.0,1.0
2015-09-15,151.07,152.484,150.016,152.01,604019,101.324228054431,102.272612634221,100.617299237529,101.954695879751,900565.956258569,0.0,1.0
2015-09-16,145.59,146.86,143.0,145.4,1257930,97.6487347749027,98.5005370495378,95.911594703009,97.5212997889337,1875518.70612737,0.0,1.0
2015-09-17,146.33,150.0,145.09,145.09,910523,98.1450605097295,100.606567870289,97.3133795486684,97.3133795486684,1357550.03764852,0.0,1.0
2015-09-18,145.96,147.9,144.8,144.97,530012,97.8968976423161,99.1980759201052,97.1188735174525,97.2328942943722,790224.75056003,0.0,1.0
2015-09-21,148.39,148.61,146.14,146.49,342794,99.5267240418148,99.6742803413579,98.0176255237604,98.2523741821244,511090.886892136,0.0,1.0
2015-09-22,147.04,149.08,146.27,147.43,292983,98.6212649309822,99.9895142540181,98.1048178825813,98.8828420074449,436824.860745283,0.0,1.0
2015-09-23,147.96,148.31,146.48,146.98,185974,99.2383185472533,99.4730672056173,98.2456670775997,98.581022303834,277279.113983553,0.0,1.0
2015-09-24,145.25,147.74,143.56,147.08,276849,97.4206932210634,99.0907622477102,96.2871925563915,98.6480933490809,412769.771189697,0.0,1.0
2015-09-25,145.42,148.29,144.9,145.85,242901,97.534713997983,99.4596529965679,97.1859445626994,97.8231194925445,362154.785430862,0.0,1.0
2015-09-28,143.58,147.0,142.02,146.63,294590,96.3006067654408,98.5944365128834,95.2542984595898,98.34627364547,439220.82758028,0.0,1.0
2015-09-29,144.73,144.93,141.12,142.89,365310,97.0719237857797,97.2060658762734,94.6506590523681,95.8378165532375,544661.259796164,0.0,1.0
2015-09-30,147.28,149.87,145.53,146.01,701810,98.7822354395746,100.519375511468,97.6084921477546,97.9304331649395,1046368.06749759,0.0,1.0
2015-10-01,147.25,148.6,143.66,148.6,471843,98.7621141260006,99.6675732368332,96.3542636016383,99.6675732368332,703497.311341057,0.0,1.0
2015-10-02,148.27,148.49,144.56,147.46,344965,99.4462387875185,99.5937950870616,96.95790300886,98.902963321019,514327.753101705,0.0,1.0
2015-10-05,151.55,151.82,147.67,150.6,298446,101.646169071616,101.827260893782,99.0438125160374,101.00899414177,444969.955219198,0.0,1.0
2015-10-06,148.45,152.2901,146.36,152.05,441218,99.5669666689629,102.142561877488,98.1651818233035,101.98152429785,657836.773493044,0.0,1.0
2015-10-07,149.46,150.365,147.32,148.57,377267,100.244384225956,100.85137718544,98.8090638576734,99.6474519232591,562488.624728367,0.0,1.0
2015-10-08,145.14,149.53,143.635,148.45,546318,97.3469150712918,100.291333957629,96.3374958403266,99.5669666689629,814536.284605734,0.0,1.0
2015-10-09,144.26,145.66,143.1,145.34,348056,96.7566898731195,97.6956845065755,95.9786657482559,97.4810571617856,518936.299142136,0.0,1.0
2015-10-12,146.01,146.01,144.272,145.47,273785,97.9304331649395,97.9304331649395,96.7647383985491,97.5682495206065,408201.480970389,0.0,1.0
2015-10-13,146.15,147.26,144.3,146.0,358657,98.0243326282851,98.7688212305252,96.7835182912182,97.9237260604148,534741.927280153,0.0,1.0
2015-10-14,139.5,145.66,138.71,145.58,443193,94.3018896170844,98.4660447428281,93.767850242192,98.4119648061301,655611.71415593,1.1,1.0
2015-10-15,140.96,140.96,137.2,139.76,456278,95.2888484618224,95.2888484618224,92.7470914370178,94.4776494113528,674968.245688987,0.0,1.0
2015-10-16,142.96,143.5,141.0,141.7,239815,96.6408468792716,97.0058864519829,95.3158884301713,95.7890878762786,354756.332411171,0.0,1.0
2015-10-19,143.04,144.56,141.87,142.3,311662,96.6949268159696,97.722445613231,95.9040077417618,96.1946874015133,461039.001196466,0.0,1.0
2015-10-20,140.91,144.5,140.83,142.99,321412,95.2550485013861,97.6818856607075,95.2009685646882,96.6611268555333,475462.095002145,0.0,1.0
2015-10-21,137.5,142.11,137.12,141.87,485810,92.9498911996352,96.0662475518557,92.6930115003198,95.9040077417618,718654.687357635,0.0,1.0
2015-10-22,139.62,141.03,136.5301,139.18,344302,94.3830095221314,95.3361684064331,92.2942395670932,94.0855698702925,509323.081382862,0.0,1.0
2015-10-23,141.07,142.42,139.07,141.01,286965,95.3632083747821,96.2758073065603,94.0112099573328,95.3226484222586,424504.934763763,0.0,1.0
2015-10-26,142.13,142.67,140.25,140.48,296505,96.0797675360302,96.4448071087414,94.8088890236279,94.9643688416345,438617.377318243,0.0,1.0
2015-10-27,140.93,142.6194,139.61,141.77,282587,95.2685684855606,96.41060154878,94.3762495300441,95.8364078208893,418028.595822095,0.0,1.0
2015-10-28,143.9,143.9,141.06,141.65,346672,97.2762861354727,97.2762861354727,95.3564483826948,95.7552879158423,512829.002646397,0.0,1.0
2015-10-29,139.05,143.36,138.19,143.36,397193,93.9976899731583,96.9112465627614,93.4163306536552,96.9112465627614,587564.297226573,0.0,1.0
2015-10-30,137.46,141.89,137.22,140.08,331675,92.9228512312862,95.9175277259362,92.7606114211923,94.6939691581447,490644.065435754,0.0,1.0
2015-11-02,140.77,141.3,137.31,137.52,311119,95.1604086121647,95.5186881927887,92.8214513499775,92.9634111838097,460235.745818365,0.0,1.0
2015-11-03,139.77,141.6,139.61,140.57,243367,94.4844094034401,95.7214879554061,94.3762495300441,95.0252087704198,360010.776431456,0.0,1.0
2015-11-04,137.18,141.9423,135.9801,140.75,329504,92.7335714528433,95.9528824845525,91.9224400022946,95.1468886279902,487432.523215023,0.0,1.0
2015-11-05,135.27,138.43,132.7,137.89,389008,91.4424129641793,93.5785704637491,89.705094997757,93.2135308910378,575456.294888164,0.0,1.0
2015-11-06,138.56,139.5,134.86,136.5,402129,93.6664503608833,94.3018896170844,91.1652532886022,92.2738919909106,594866.080921427,0.0,1.0
2015-11-09,135.52,138.33,134.22,137.66,477013,91.6114127663604,93.5109705428766,90.7326137950184,93.0580510730311,705641.358515732,0.0,1.0
2015-11-10,136.01,136.1,133.7401,134.85,265363,91.9426523786355,92.0034923074207,90.4082017747515,91.1584932965149,392549.276057068,0.0,1.0
2015-11-11,135.96,137.08,134.92,136.28,332399,91.9088524181993,92.6659715319708,91.2058132411256,92.1251721649911,491715.072606555,0.0,1.0
2015-11-12,134.24,136.51,133.72,135.77,290443,90.7461337791929,92.2806519829978,90.3946141906561,91.7804125685416,429649.911200291,0.0,1.0
2015-11-13,132.88,136.07,132.42,136.07,295237,89.8267748553274,91.983212331159,89.5158152193141,91.983212331159,436741.635477668,0.0,1.0
2015-11-16,133.42,133.94,131.6536,132.19,284632,90.1918144280387,90.5433340165755,88.9977294257476,89.3603354013074,421053.747292107,0.0,1.0
2015-11-17,132.95,134.69,132.15,133.3,336302,89.8740947999381,91.050333423119,89.3332954329585,90.1106945229918,497488.748003844,0.0,1.0
2015-11-18,134.43,134.77,131.84,132.99,245961,90.8745736288506,91.104413359817,89.1237356782538,89.9011347682871,363848.059029603,0.0,1.0
2015-11-19,134.1,136.0,133.94,134.65,478928,90.6514938899715,91.9358923865482,90.5433340165755,91.02329345477,708474.202068334,0.0,1.0
2015-11-20,137.68,138.0377,134.57,134.96,425706,93.0715710572056,93.3133759741664,90.969213518072,91.2328532094746,629743.340681067,0.0,1.0
2015-11-23,138.86,140.0,137.9,138.0,792501,93.8692501235007,94.6398892214467,93.220290883125,93.2878908039975,1172340.12965071,0.0,1.0
2015-11-24,129.91,138.74,128.25,136.99,1425598,87.8190572054153,93.7881302184537,86.6968985189324,92.6051316031856,2108875.24955779,0.0,1.0
2015-11-25,131.0,131.9,128.02,129.14,672694,88.5558963429251,89.1642956307773,86.5414187009258,87.2985378146973,995110.632258202,0.0,1.0
2015-11-27,128.99,131.76,128.69,130.51,230269,87.1971379333887,89.0696557415558,86.9943381707713,88.2246567306501,340635.014106657,0.0,1.0
2015-11-30,125.92,130.36,125.85,128.5,534711,85.1218203626041,88.1232568493414,85.0745004179933,86.8658983211136,790993.529428559,0.0,1.0
2015-12-01,124.27,127.159,124.22,126.3,468764,84.0064216682084,85.9593833822139,83.9726217077722,85.3787000619194,693438.681510291,0.0,1.0
2015-12-02,125.72,127.15,123.5,124.2,601162,84.9866205208591,85.9532993893354,83.4859022774905,83.9591017235977,889293.940349706,0.0,1.0
2015-12-03,124.47,126.885,124.19,125.62,455513,84.1416215099534,85.7741595990233,83.9523417315105,84.9190205999867,673836.587559619,0.0,1.0
2015-12-04,125.09,126.7399,123.65,125.28,459446,84.5607410193627,85.6760721138374,83.5873021587992,84.6891808690203,679654.641707078,0.0,1.0
2015-12-07,126.71,127.085,123.84,125.63,407104,85.6558597374965,85.9093594407683,83.7157420084569,84.9257805920739,602225.556991504,0.0,1.0
2015-12-08,127.5,129.63,125.1,126.02,344465,86.189899112389,87.6297774269724,84.5675010114499,85.1894202834765,509564.20592546,0.0,1.0
2015-12-09,128.14,130.76,127.505,129.4,330909,86.6225386059727,88.3936565328312,86.1932791084326,87.4742976089658,489510.928014713,0.0,1.0
2015-12-10,127.95,129.6999,126.98,128.44,192334,86.4940987563151,87.6770297716623,85.8383795238522,86.8253383685901,284518.084515023,0.0,1.0
2015-12-11,127.16,128.0299,126.09,126.29,236769,85.9600593814226,86.5481110930921,85.2367402280873,85.3719400698322,350250.40997711,0.0,1.0
2015-12-14,127.39,128.3999,126.05,127.37,241176,86.1155391994293,86.7982308003203,85.2097002597383,86.1020192152548,356769.648377277,0.0,1.0
2015-12-15,128.83,130.67,127.08,127.47,245435,87.0889780599927,88.332816604046,85.9059794447246,86.1696191361272,363069.951609932,0.0,1.0
2015-12-16,126.99,129.9985,126.74,129.75,240627,85.8451395159394,87.8788831353874,85.6761397137583,87.7108973320194,355957.517249142,0.0,1.0
2015-12-17,124.61,128.25,124.07,127.24,346579,84.2362613991748,86.6968985189324,83.8712218264635,86.0141393181206,512691.428520866,0.0,1.0
2015-12-18,124.29,125.8681,123.54,124.6,403243,84.019941652383,85.0867360036713,83.5129422458395,84.2295014070876,596514.011844455,0.0,1.0
2015-12-21,126.92,126.97,124.42,124.42,239788,85.7978195713287,85.8316195317649,84.1078215495172,84.1078215495172,354716.391536017,0.0,1.0
2015-12-22,126.81,128.25,124.24,127.25,228096,85.723459658369,86.6968985189324,83.9861416919467,86.0208993102078,337420.513302582,0.0,1.0
2015-12-23,127.37,128.24,126.64,127.08,228638,86.1020192152548,86.6901385268452,85.6085397928858,85.9059794447246,338222.28938901,0.0,1.0
2015-12-24,125.64,126.88,125.25,126.88,124350,84.9325405841612,85.7707796029797,84.6689008927586,85.7707796029797,183949.919460122,0.0,1.0
2015-12-28,126.02,126.52,124.3,125.5,192513,85.1894202834765,85.5274198878388,84.0267016444702,84.8379006949397,284782.877724379,0.0,1.0
2015-12-29,125.99,127.93,125.61,126.32,222493,85.1691403072148,86.4805787721406,84.9122606078994,85.3922200460939,329132.042062251,0.0,1.0
2015-12-30,126.54,126.95,124.875,125.78,258747,85.5409398720133,85.8180995475904,84.4154011894868,85.0271804733826,382762.28235262,0.0,1.0
2015-12-31,126.83,127.6,125.5,126.26,352390,85.7369796425435,86.2574990332614,84.8379006949397,85.3516600935704,521287.59242905,0.0,1.0
2016-01-04,123.62,125.99,121.9963,125.39,729989,83.5670221825375,85.1691403072148,82.4694022673313,84.76354078198,1079866.64862706,0.0,1.0
2016-01-05,123.05,125.99,122.98,124.43,395394,83.1817026335644,85.1691403072148,83.1343826889537,84.1145815416044,584903.051507966,0.0,1.0
2016-01-06,121.98,122.84,121.89,122.33,339211,82.4583834802291,83.0397427997323,82.3975435514439,82.6949832032827,501792.007478789,0.0,1.0
2016-01-07,120.52,123.03,120.5,120.99,472197,81.4714246354911,83.1681826493899,81.4579046513166,81.7891442635917,698517.089821563,0.0,1.0
2016-01-08,120.14,122.045,120.11,120.72,437363,81.2145449361758,82.5023234287962,81.194264959914,81.6066244772361,646987.44370597,0.0,1.0
2016-01-11,121.81,122.3,120.22,121.14,329437,82.3434636147459,82.674703227021,81.2686248728737,81.8905441449004,487333.410672973,0.0,1.0
2016-01-12,122.97,123.38,121.87,122.9,320196,83.1276226968665,83.4047823724435,82.3840235672694,83.0803027522557,473663.276328534,0.0,1.0
2016-01-13,120.83,123.5,120.62,122.53,283743,82.4245835197928,84.2459328369976,82.2813313263048,83.5842441337434,415951.955423192,1.1,1.0
2016-01-14,120.63,122.31,119.36,121.25,237627,82.2881528593281,83.4341704072322,81.4218181653768,82.7110879067689,348348.383260016,0.0,1.0
2016-01-15,123.69,123.89,118.01,119.58,535306,84.3755419644391,84.5119726249039,80.5009112072395,81.571891891888,784729.764081464,0.0,1.0
2016-01-19,124.37,126.26,123.31,124.3,425554,84.8394062100193,86.1286759514115,84.116323709556,84.7916554788567,623839.243393356,0.0,1.0
2016-01-20,123.18,123.9,118.5201,122.68,415405,84.0276437802539,84.5187941579271,80.8488776067549,83.686567129092,608961.356024892,0.0,1.0
2016-01-21,121.65,123.78,120.5,122.76,388398,82.9839492276984,84.4369357616483,82.199472930026,83.7411393932779,569370.548638933,0.0,1.0
2016-01-22,123.75,123.9,121.46,121.92,350737,84.4164711625785,84.5187941579271,82.8543401002569,83.1681306193259,514161.551084129,0.0,1.0
2016-01-25,122.05,124.0,121.12,123.65,355338,83.256810548628,84.5870094881595,82.6224079774668,84.3482558323462,520906.369271369,0.0,1.0
2016-01-26,128.76,129.4,123.51,123.87,762019,87.8340592072211,88.2706373207084,84.2527543700208,84.4983295588574,1117078.8111764,0.0,1.0
2016-01-27,128.55,131.46,127.58,128.68,384424,87.6908070137331,89.6758731234955,87.0291183104789,87.7794869430352,563544.878681078,0.0,1.0
2016-01-28,130.59,131.83,128.89,129.06,294814,89.0823997504738,89.9282698453554,87.9227391365232,88.0387051979183,432181.445132154,0.0,1.0
2016-01-29,131.23,131.97,129.58,130.73,351852,89.5189778639611,90.0237713076807,88.3934249151267,89.1779012127991,515796.081029526,0.0,1.0
2016-02-01,133.11,134.6,131.0001,131.1,352575,90.8014260723299,91.8178344927925,89.3621508197568,89.430297934659,516855.960088291,0.0,1.0
2016-02-02,132.68,134.9063,131.9171,132.71,288083,90.5081001523307,92.0267780492943,89.9876853979878,90.5285647514004,422314.161668056,0.0,1.0
2016-02-03,131.53,133.09,130.11,133.09,345140,89.7236238546582,90.7877830062835,88.7549661653583,90.7877830062835,505956.650542076,0.0,1.0
2016-02-04,130.55,131.73,129.1,131.37,309998,89.0551136183808,89.860054515123,88.0659913300112,89.6144793262864,454440.371312345,0.0,1.0
2016-02-05,127.36,131.02,127.11,130.59,526187,86.8790445839677,89.3757256704731,86.7085062583867,89.0823997504738,771361.801236552,0.0,1.0
2016-02-08,131.07,131.55,124.8,125.84,354907,89.4098333355892,89.7372669207047,85.1327321300186,85.8421715644354,520274.546485301,0.0,1.0
2016-02-09,131.43,132.89,128.51,129.62,431267,89.6554085244258,90.6513523458187,87.6635208816401,88.4207110472196,632214.193687575,0.0,1.0
2016-02-10,131.86,133.47,131.05,132.0,249983,89.9487344444251,91.0470012611665,89.3961902695428,90.0442359067504,366461.613758069,0.0,1.0
2016-02-11,131.14,131.85,129.055,130.0,267870,89.4575840667519,89.9419129114019,88.0352944314067,88.6799293021027,392682.992352975,0.0,1.0
2016-02-12,133.73,134.38,131.08,132.3,413549,91.2243611197707,91.6677607662812,89.4166548686125,90.2488818974476,606240.559990222,0.0,1.0
2016-02-16,136.43,136.67,133.16,134.57,327377,93.0661750360452,93.2298918286029,90.8355337374461,91.7973698937228,479917.049268451,0.0,1.0
2016-02-17,140.67,141.57,136.8,137.08,471346,95.9585050378984,96.5724430099898,93.318571757905,93.5095746825557,690967.849007375,0.0,1.0
2016-02-18,137.83,141.58,135.98,141.16,573367,94.0211896592986,96.5792645430131,92.7592060499994,96.2927601560371,840525.140092016,0.0,1.0
2016-02-19,139.08,139.8199,136.568,137.87,341894,94.8738812872034,95.3786065155928,93.1603121917659,94.0484757913915,501198.189373682,0.0,1.0
2016-02-22,141.26,145.39,140.2,142.55,1005251,96.3609754862694,99.178268624867,95.6378929858061,97.2409532462672,1473643.82254758,0.0,1.0
2016-02-23,147.48,148.88,138.8,140.74,1253327,100.603969026724,101.558983649977,94.6828783625527,96.006255769061,1837309.87701787,0.0,1.0
2016-02-24,146.77,147.61,142.75,146.33,545559,100.119640182074,100.692648956026,97.377383906732,99.8194927290515,799760.109848422,0.0,1.0
2016-02-25,147.9,148.25,145.0,146.64,370445,100.8904734137,101.129227069513,98.9122288369607,100.030960252772,543052.417598827,0.0,1.0
2016-02-26,148.13,148.49,146.5,148.45,264945,101.047368673234,101.292943862071,99.9354587904465,101.265657729978,388395.09989532,0.0,1.0
2016-02-29,148.05,149.9499,147.11,148.13,308619,100.992796409049,102.288819468134,100.351572304864,101.047368673234,452418.831586151,0.0,1.0
2016-03-01,148.58,149.66,147.5,148.66,310590,101.35433765928,102.09106322579,100.61761209277,101.408909923466,455308.211426852,0.0,1.0
2016-03-02,149.37,149.66,147.49,148.59,295291,101.893238768116,102.09106322579,100.610790559747,101.361159192303,432880.701440633,0.0,1.0
2016-03-03,148.04,149.49,146.6,148.99,329055,100.985974876025,101.975097164395,100.003674120679,101.634020513233,482376.906890315,0.0,1.0
2016-03-04,149.4,150.6,147.39,148.23,399580,101.913703367186,102.732287329974,100.542575229515,101.115584003467,585762.758369364,0.0,1.0
2016-03-07,150.37,150.37,147.99,148.9,253379,102.57539207044,102.57539207044,100.951867210909,101.572626716024,371439.966847368,0.0,1.0
2016-03-08,149.28,150.37,148.04,149.37,330888,101.831844970907,102.57539207044,100.985974876025,101.893238768116,485063.986163778,0.0,1.0
2016-03-09,150.0,151.72,148.45,149.56,304443,102.32299534858,103.496299028577,101.265657729978,102.022847895558,446297.040508146,0.0,1.0
2016-03-10,148.86,151.45,147.68,150.76,299857,101.545340583931,103.31211763695,100.740399687189,102.841431858346,439574.211512995,0.0,1.0
2016-03-11,150.7,151.37,149.11,150.0,247141,102.800502660207,103.257545372764,101.715878909512,102.32299534858,362295.394829979,0.0,1.0
2016-03-14,149.91,150.99,149.36,150.11,175012,102.261601551371,102.998327117881,101.886417235093,102.398032211836,256558.165743379,0.0,1.0
2016-03-15,148.06,150.25,147.72,148.8,353446,100.999617942072,102.493533674161,100.767685819282,101.504411385791,518132.79917568,0.0,1.0
2016-03-16,150.39,151.5,147.31,147.31,287869,102.589035136486,103.346225302066,100.488002965329,100.488002965329,422000.449194233,0.0,1.0
2016-03-17,151.79,153.54,149.38,150.18,340243,103.54404975974,104.737818038807,101.900060301139,102.445782942998,498777.912297581,0.0,1.0
2016-03-18,153.64,156.6499,152.06,152.58,763320,104.806033369039,106.859246593704,103.728231151367,104.082950868576,1118986.00710372,0.0,1.0
2016-03-21,154.39,154.57,152.21,154.4,248963,105.317648345782,105.4404359402,103.830554146716,105.324469878805,364966.348695911,0.0,1.0
2016-03-22,151.31,154.03,150.0,152.89,402258,103.216616174624,105.072073156945,102.32299534858,104.294418392296,589688.5621306,0.0,1.0
2016-03-23,150.22,151.55,149.34,150.67,364972,102.473069075091,103.380332967182,101.872774169046,102.780038061137,535029.294378059,0.0,1.0
2016-03-24,150.29,151.49,149.035,149.7,271685,102.520819806254,103.339403769043,101.664717411838,102.118349357883,398275.576874671,0.0,1.0
2016-03-28,150.21,151.44,150.0,151.28,333131,102.466247542068,103.305296103926,102.32299534858,103.196151575555,488352.103354385,0.0,1.0
2016-03-29,153.88,154.0,150.045,150.43,318087,104.969750161597,105.051608557876,102.353692247185,102.616321268579,466298.409633705,0.0,1.0
2016-03-30,153.35,154.96,151.5724,154.29,292131,104.608208911365,105.706475728106,103.395613201154,105.249433015549,428248.311640225,0.0,1.0
2016-03-31,152.67,154.19,151.8,153.54,358374,104.144344665785,105.181217685317,103.550871292763,104.737818038807,525356.981750494,0.0,1.0
2016-04-01,152.28,153.32,151.27,152.08,354554,103.878304877878,104.587744312295,103.189330042531,103.741874217414,519757.067498105,0.0,1.0
2016-04-04,150.56,153.98,149.83,152.28,221899,102.705001197881,105.037965491829,102.207029287185,103.878304877878,325291.98238001,0.0,1.0
2016-04-05,150.08,150.61,147.62,149.67,307092,102.377567612766,102.739108862998,100.699470489049,102.097884758813,450180.331831336,0.0,1.0
2016-04-06,152.48,152.71,150.555,150.87,296922,104.014735538343,104.171630797878,102.70159043137,102.916468721602,435271.659593946,0.0,1.0
2016-04-07,152.55,156.27,151.79,156.27,274740,104.062486269506,106.600096554151,103.54404975974,106.600096554151,402754.042330445,0.0,1.0
2016-04-08,153.63,154.64,150.42,152.1,337266,104.799211836016,105.488186671363,102.609499735556,103.75551728346,494413.790640677,0.0,1.0
2016-04-11,151.55,154.67,151.4,153.63,288270,103.380332967182,105.508651270432,103.278009971833,104.799211836016,422588.293596119,0.0,1.0
2016-04-12,152.85,152.95,150.77,151.55,271988,104.267132260203,104.335347590435,102.848253391369,103.380332967182,398719.7585549,0.0,1.0
2016-04-13,153.13,153.38,150.02,152.02,235237,105.20850381741,105.380267194634,103.07176740474,104.445874422534,342385.268328843,1.1,1.0
2016-04-14,150.66,153.31,150.49,152.72,201156,103.511481650434,105.332173449011,103.394682553922,104.926811878762,292780.689415172,0.0,1.0
2016-04-15,150.76,151.915,149.11,150.17,268473,103.580187001324,104.3737338041,102.446548711644,103.174825431075,390759.957591915,0.0,1.0
2016-04-18,150.91,152.38,150.21,150.86,242143,103.683245027658,104.693213685737,103.202307571431,103.648892352214,352436.887177406,0.0,1.0
2016-04-19,148.28,150.685,147.66,150.16,242790,101.876294299259,103.528657988157,101.450321123743,103.167954895986,353378.589667271,0.0,1.0
2016-04-20,148.74,149.825,148.3,148.88,191586,102.192338913352,102.937791970505,101.890035369437,102.288526404597,278851.643313125,0.0,1.0
2016-04-21,146.93,149.71,146.711,148.86,217447,100.948772062248,102.858780816982,100.7983073438,102.274785334419,316492.088584287,0.0,1.0
2016-04-22,147.5,147.725,145.88,146.52,234273,101.340392562319,101.494979601821,100.227365877906,100.6670801236,340982.175283664,0.0,1.0
2016-04-25,148.2,148.34,146.1413,146.84,227099,101.821330018547,101.917517509793,100.406892959781,100.886937246447,330540.484924617,0.0,1.0
2016-04-26,148.11,149.0,146.5,148.0,179825,101.759495202747,102.370972825665,100.653339053422,101.683919316768,261733.617063786,0.0,1.0
2016-04-27,148.57,148.76,146.0,147.36,181922,102.075539816839,102.20607998353,100.309812298974,101.244205071074,264785.781084268,0.0,1.0
2016-04-28,147.48,148.35,147.01,147.69,133857,101.326651492141,101.924388044882,101.00373634296,101.47093272901,194827.620071222,0.0,1.0
2016-04-29,146.41,147.69,145.3,146.79,181624,100.591504237622,101.47093272901,99.8288748427459,100.852584571003,264352.044852457,0.0,1.0
2016-05-02,148.31,148.755,146.615,147.41,220906,101.896905904526,102.202644715985,100.732350206946,101.278557746519,321526.630952832,0.0,1.0
2016-05-03,148.08,149.0,147.57,148.18,159955,101.73888359748,102.370972825665,101.388486307942,101.807588948369,232813.016640834,0.0,1.0
2016-05-04,149.25,149.82,147.06,147.06,211047,102.542736202889,102.934356702961,101.038089018405,101.038089018405,307176.948035375,0.0,1.0
2016-05-05,148.29,149.6698,147.26,149.58,319932,101.883164834348,102.831161265924,101.175499720184,102.769463860825,465658.054077307,0.0,1.0
2016-05-06,148.81,148.83,146.28,148.54,235712,102.240432658975,102.254173729153,100.502187281465,102.054928211572,343076.626416456,0.0,1.0
2016-05-09,150.48,152.08,148.16,148.16,251305,103.387812018833,104.487097633068,101.793847878192,101.793847878192,365772.093069456,0.0,1.0
2016-05-10,151.39,152.07,149.49,150.85,186424,104.013030711929,104.480227097979,102.707629045025,103.642021817125,271338.400264143,0.0,1.0
2016-05-11,147.64,151.76,147.05,151.55,277352,101.436580053565,104.267240510221,101.031218483316,104.122959273353,403683.259612821,0.0,1.0
2016-05-12,149.09,149.54,147.29,147.29,253788,102.432807641466,102.741981720469,101.196111325451,101.196111325451,369386.076504292,0.0,1.0
2016-05-13,147.47,149.73,146.33,147.5,411465,101.319780957053,102.87252188716,100.53653995691,101.340392562319,598883.485305996,0.0,1.0
2016-05-16,149.55,150.13,147.038,147.47,212448,102.748852255558,103.147343290719,101.022973841209,101.319780957053,309216.090521161,0.0,1.0
2016-05-17,147.46,151.0,146.36,149.74,379670,101.312910421964,103.745079843459,100.557151562177,102.879392422249,552606.15815714,0.0,1.0
2016-05-18,145.51,148.34,144.0,147.46,627886,99.9731560796142,101.917517509793,98.9357052811797,101.312910421964,913882.240421039,0.0,1.0
2016-05-19,145.96,147.0,144.74,145.62,301912,100.282330158618,100.996865807871,99.4441248777635,100.048731965593,439430.111469274,0.0,1.0
2016-05-20,146.75,146.87,145.5875,146.71,243405,100.825102430647,100.907548851714,100.026402726554,100.797620290291,354273.716454391,0.0,1.0
2016-05-23,145.79,147.65,145.7,146.59,219830,100.165531062105,101.443450588654,100.103696246305,100.715173869223,319960.522948047,0.0,1.0
2016-05-24,149.17,150.12,146.76,146.76,326875,102.487771922178,103.14047275563,100.831972965736,100.831972965736,475763.526082164,0.0,1.0
2016-05-25,149.66,150.1,147.11,149.13,305094,102.824428141537,103.126731685452,101.07244169385,102.460289781822,444061.482910937,0.0,1.0
2016-05-26,150.5,151.19,148.6801,149.2,247813,103.401553089011,103.87562001015,102.151184408169,102.508383527444,360689.519507455,0.0,1.0
2016-05-27,152.77,153.0,150.21,151.12,447860,104.961164554207,105.119186861253,103.202307571431,103.827526264527,651856.069724387,0.0,1.0
2016-05-31,151.48,153.97,150.72,153.43,771522,104.07486552773,105.785628764884,103.552704860968,105.414619870079,1122943.10415285,0.0,1.0
2016-06-01,164.22,167.1,158.0601,158.58,1840293,112.827927231079,114.806641336702,108.595746321624,108.952945440899,2678529.36659067,0.0,1.0
2016-06-02,167.56,167.765,162.8,163.17,551149,115.122685950795,115.263531920119,111.852311248445,112.106521046737,802192.249748862,0.0,1.0
2016-06-03,166.28,167.35,165.17,167.01,348509,114.243257459407,114.978404713926,113.480628064531,114.744806520901,507251.612118911,0.0,1.0
2016-06-06,169.17,169.87,165.9,166.06,377129,116.228842100119,116.709779556347,113.982177126026,114.092105687449,548907.756261083,0.0,1.0
2016-06-07,169.92,171.27,169.325,169.75,348065,116.744132231792,117.671654468803,116.335335393998,116.627333135279,506605.374243332,0.0,1.0
2016-06-08,169.56,170.55,168.65,170.01,229418,116.496792968589,117.176975942397,115.871574275493,116.805967047593,333915.767882886,0.0,1.0
2016-06-09,171.26,172.332,169.34,169.72,270780,117.664783933714,118.401305295252,116.345641196632,116.606721530013,394117.774661657,0.0,1.0
2016-06-10,169.61,171.25,168.87,170.91,354919,116.531145644034,117.657913398625,116.02272604745,117.4243152056,516581.307574933,0.0,1.0
2016-06-13,166.94,169.565,166.61,168.72,410313,114.696712775279,116.500228236134,114.469985117343,115.919668021115,597206.760007193,0.0,1.0
2016-06-14,167.83,169.25,166.6,166.85,256667,115.308190398197,116.283806380831,114.463114582254,114.634877959478,373576.434260593,0.0,1.0
2016-06-15,168.01,169.43,167.16,169.43,291462,115.431860029799,116.407476012432,114.847864547236,116.407476012432,424220.233541751,0.0,1.0
2016-06-16,168.32,169.13,166.57,167.31,272993,115.644846617557,116.201359959763,114.442502976987,114.950922573571,397338.775604584,0.0,1.0
2016-06-17,167.01,168.22,166.0296,168.0,343706,114.744806520901,115.576141266667,114.071219260779,115.42498949471,500260.890235098,0.0,1.0
2016-06-20,167.01,169.75,166.81,169.62,243747,114.744806520901,116.627333135279,114.607395819122,116.538016179123,354771.494277477,0.0,1.0
2016-06-21,168.05,168.8,166.28,167.66,266460,115.459342170154,115.974632301827,114.243257459407,115.191391301685,387830.054791142,0.0,1.0
2016-06-22,168.74,169.42,167.15,168.05,294386,115.933409091293,116.400605477343,114.840994012147,115.459342170154,428476.088380038,0.0,1.0
2016-06-23,172.25,172.334,168.67,168.95,382734,118.344966907522,118.40267940227,115.885315345671,116.077690328162,557065.781694935,0.0,1.0
2016-06-24,171.13,172.5,166.5,166.68,341613,117.575466977557,118.516730284746,114.394409231364,114.518078862965,497214.548177461,0.0,1.0
2016-06-27,168.23,170.6875,167.61,169.88,375700,115.583011801756,117.271445799871,115.15703862624,116.716650091436,546827.860035395,0.0,1.0
2016-06-28,169.54,170.26,167.55,168.16,219924,116.483051898411,116.977730424817,115.115815415706,115.534918056133,320097.339074858,0.0,1.0
2016-06-29,171.31,172.89,169.64,171.96,269087,117.699136609159,118.784681153216,116.551757249301,118.145721389942,391653.628888327,0.0,1.0
2016-06-30,171.47,171.99,168.5,171.95,361730,117.809065170582,118.166332995209,115.768516249158,118.138850854853,526494.654805973,0.0,1.0
2016-07-01,169.69,171.87,169.0,170.6,207136,116.586109924746,118.083886574141,116.112043003607,117.211328617842,301484.523865561,0.0,1.0
2016-07-05,169.05,171.73,168.76,170.0,309325,116.146395679052,117.987699082896,115.947150161471,116.799096512504,450219.664108192,0.0,1.0
2016-07-06,167.25,170.61,166.3962,169.0,656193,114.909699363037,117.218199152931,114.32309307714,116.112043003607,955082.815970735,0.0,1.0
2016-07-07,167.93,168.16,165.975,167.19,269810,115.376895749087,115.534918056133,114.033706139193,114.868476152503,392705.948672211,0.0,1.0
2016-07-08,164.7,168.9515,164.54,168.37,500504,113.157712915349,116.078720908425,113.047784353926,115.679199293002,728478.922702039,0.0,1.0
2016-07-11,163.08,165.31,161.1306,162.28,444712,112.044686230936,113.576815555776,110.705344120692,111.495043423818,647274.18496689,0.0,1.0
2016-07-12,162.52,165.001,161.559,163.13,365995,111.659936265954,113.364516021527,110.999677843903,112.079038906381,532702.322687393,0.0,1.0
2016-07-13,155.62,159.2099,155.39,159.0,591597,109.942302493711,112.478492390396,109.779812263833,112.330202393651,837387.639259841,4.4,1.0
2016-07-14,155.34,157.4,155.11,156.7,249911,109.744488300816,111.199835577112,109.581998070939,110.705300094875,353741.452906399,0.0,1.0
2016-07-15,153.89,156.0,153.7,156.0,284118,108.720093373327,110.210764612639,108.585862313863,110.210764612639,402160.425578947,0.0,1.0
2016-07-18,153.26,154.5,153.1,154.48,275549,108.275011439315,109.151045722133,108.161974757661,109.136916136926,390031.265558157,0.0,1.0
2016-07-19,154.43,155.43,153.4563,153.74,258111,109.101592173909,109.808071434247,108.413693318119,108.614121484277,365348.304600932,0.0,1.0
2016-07-20,157.17,158.999,154.94,155.43,337659,111.037345347234,112.329495914391,109.461896596681,109.808071434247,477946.089795653,0.0,1.0
2016-07-21,156.89,157.16,155.94,156.98,186097,110.839531154339,111.030280554631,110.168375857019,110.90311428777,263414.668267992,0.0,1.0
2016-07-22,158.73,159.56,157.09,157.09,237191,112.13945299336,112.72583077944,110.980827006407,110.980827006407,335736.678082684,0.0,1.0
2016-07-25,160.95,161.626,158.68,159.17,259405,113.707836951309,114.185416931297,112.104129030343,112.450303867909,367179.922417118,0.0,1.0
2016-07-26,157.25,162.34,156.34,160.85,348454,111.093863688061,114.689843123178,110.450967561154,113.637189025276,493226.08541059,0.0,1.0
2016-07-27,155.76,158.07,155.64,157.2,226639,110.041209590158,111.673176681538,109.956432078918,111.058539725044,320800.641609426,0.0,1.0
2016-07-28,157.61,158.17,155.51,155.86,313746,111.348196221782,111.743824607571,109.864589775074,110.111857516192,444097.962408902,0.0,1.0
2016-07-29,157.41,159.3,156.3,158.53,190977,111.206900369715,112.542146171753,110.42270839074,111.998157141293,270322.160495957,0.0,1.0
2016-08-01,158.91,158.94,157.45,158.51,209462,112.266619260221,112.287813638031,111.235159540128,111.984027556086,296487.118248816,0.0,1.0
2016-08-02,155.8,158.99,155.23,158.39,247339,110.069468760572,112.323137601048,109.666775582179,111.899250044846,350100.864789526,0.0,1.0
2016-08-03,156.41,157.17,155.24,155.94,143601,110.500421109377,111.037345347234,109.673840374783,110.168375857019,203262.867095934,0.0,1.0
2016-08-04,155.95,157.16,155.18,156.76,142200,110.175440649622,111.030280554631,109.631451619162,110.747688850496,201279.794019831,0.0,1.0
2016-08-05,158.9,159.15,155.97,157.07,168984,112.259554467618,112.436174282702,110.189570234829,110.9666974212,239191.734969387,0.0,1.0
2016-08-08,157.31,159.67,156.5,158.83,189558,111.136252443681,112.803543498077,110.564004242808,112.210100919394,268313.608964916,0.0,1.0
2016-08-09,157.42,158.5,156.5,156.6,169228,111.213965162318,111.976962763483,110.564004242808,110.634652168842,239537.109580787,0.0,1.0
2016-08-10,156.93,157.64,156.44,157.5,136964,110.867790324753,111.369390599592,110.521615487188,111.270483503145,193868.394571955,0.0,1.0
2016-08-11,158.49,159.2,156.71,157.27,259256,111.969897970879,112.471498245719,110.712364887479,111.107993273268,366969.01742901,0.0,1.0
2016-08-12,158.64,159.24,157.76,158.09,191858,112.07586985993,112.499757416132,111.454168110833,111.687306266744,271569.18931826,0.0,1.0
2016-08-15,160.08,160.229,158.5,158.5,182216,113.093199994816,113.198465404606,111.976962763483,111.976962763483,257921.230289151,0.0,1.0
2016-08-16,160.0,160.98,159.03,160.09,156615,113.036681653989,113.72903132912,112.351396771462,113.100264787419,221683.790016988,0.0,1.0
2016-08-17,160.2,160.88,158.51,159.53,191250,113.177977506056,113.658383403086,111.984027556086,112.70463640163,270708.583729203,0.0,1.0
2016-08-18,161.39,162.3,159.827,159.96,250460,114.018687825858,114.661583952765,112.91446074195,113.008422483575,354518.545782044,0.0,1.0
2016-08-19,161.33,161.78,160.0101,160.73,265580,113.976299070238,114.294214737389,113.043817094518,113.552411514035,375920.447930987,0.0,1.0
2016-08-22,161.51,162.08,160.0,161.49,177166,114.103465337098,114.506158515491,113.036681653989,114.089335751892,250773.108208983,0.0,1.0
2016-08-23,160.95,162.33,160.2993,161.8,242089,113.707836951309,114.682778330575,113.248130896608,114.308344322596,342669.64876559,0.0,1.0
2016-08-24,159.77,161.9,159.77,161.4,208189,112.874191424111,114.37899224863,112.874191424111,114.025752618461,294685.225296727,0.0,1.0
2016-08-25,159.78,160.3,159.2848,159.63,161182,112.881256216715,113.24862543209,112.531407686995,112.775284327664,228148.240222955,0.0,1.0
2016-08-26,157.23,160.57,156.75,160.17,161743,111.079734102854,113.439374832381,110.740624057892,113.156783128246,228942.318735228,0.0,1.0
2016-08-29,156.67,158.0025,156.58,157.37,210572,110.684105717065,111.625489331465,110.620522583635,111.178641199301,298058.289636735,0.0,1.0
2016-08-30,152.32,156.05,152.01,155.95,522298,107.610920934597,110.246088575656,107.391912363893,110.175440649622,739297.00321357,0.0,1.0
2016-08-31,152.11,153.46,151.57,152.64,365115,107.462560289927,108.416307291382,107.081061489344,107.836994297905,516809.226396273,0.0,1.0
2016-09-01,151.27,152.49,151.0,152.45,265803,106.869117711243,107.731022408855,106.678368310952,107.702763238441,376236.097678291,0.0,1.0
2016-09-02,150.86,152.34,150.79,152.11,246810,106.579461214505,107.625050519804,106.530007666281,107.462560289927,349352.081308257,0.0,1.0
2016-09-06,150.95,151.61,150.615,151.39,345979,106.643044347935,107.109320659758,106.406373795722,106.953895222484,489722.797856448,0.0,1.0
2016-09-07,152.4,152.81,150.56,150.71,395407,107.667439275424,107.957095772163,106.367517436403,106.473489325454,559686.635119545,0.0,1.0
2016-09-08,150.29,152.9,149.78,152.9,305990,106.176768036112,108.020678905593,105.81646361334,108.020678905593,433119.579269536,0.0,1.0
2016-09-09,146.91,149.9,146.86,149.9,418693,103.788868136172,105.901241124581,103.753544173155,105.901241124581,592647.262992579,0.0,1.0
2016-09-12,149.73,149.79,146.51,146.6,544407,105.781139650323,105.823528405944,103.506276432037,103.569859565467,770591.623227526,0.0,1.0
2016-09-13,150.53,150.86,148.2,149.0,868890,106.346323058593,106.579461214505,104.700226382007,105.265409790277,1229887.48400767,0.0,1.0
2016-09-14,139.98,145.55,139.25,144.1,1815293,98.8929668620335,102.828056342113,98.3772370019872,101.803661414624,2569492.27233221,0.0,1.0
2016-09-15,140.2,141.005,138.58,139.6,607567,99.0483922993077,99.6171081038793,97.9038958975611,98.6245047431052,859992.690669805,0.0,1.0
2016-09-16,140.15,142.45,140.15,140.63,568571,99.0130683362908,100.637970635067,99.0130683362908,99.3521783812528,804795.033513706,0.0,1.0
2016-09-19,140.17,141.18,139.7,139.84,395509,99.0271979214976,99.7407419744384,98.695152669139,98.7940597655862,559831.013030865,0.0,1.0
2016-09-20,139.01,141.3,138.86,141.06,458047,98.2076819795062,99.8255194856789,98.1017100904556,99.6559644631979,648351.658308025,0.0,1.0
2016-09-21,139.49,144.4,137.85,144.37,1048294,98.5467920244681,102.015605192725,97.3881660375148,101.994410814915,1483828.41344743,0.0,1.0
2016-09-22,138.78,139.56,138.46,139.29,443158,98.0451917496286,98.5962455726918,97.8191183863206,98.4054961724006,627276.729664134,0.0,1.0
2016-09-23,138.14,139.43,137.92,138.41,380756,97.5930450230126,98.5044032688479,97.4376195857384,97.7837944233037,538948.588268738,0.0,1.0
2016-09-26,136.29,138.75,136.17,138.14,576520,96.2860583913884,98.0239973718184,96.2012808801479,97.5930450230126,816046.602308808,0.0,1.0
2016-09-27,135.66,136.67,134.75,136.21,436296,95.8409764573758,96.5545205103166,95.1980803304687,96.2295400505614,617563.776453417,0.0,1.0
2016-09-28,134.09,135.48,133.3,135.235,533723,94.731804018646,95.713810190515,94.1736854029795,95.5407227717324,755468.744751378,0.0,1.0
2016-09-29,131.29,134.0,131.2403,134.0,485418,92.7536620897012,94.6682208852156,92.7185500704624,94.6682208852156,687094.479982546,0.0,1.0
2016-09-30,132.22,133.04,130.54,131.7,613536,93.410687801815,93.9900007952917,92.2238026444481,93.0433185864396,868441.629421594,0.0,1.0
2016-10-03,132.06,132.77,131.06,132.22,341017,93.297651120161,93.7992513950006,92.5911718598236,93.410687801815,482699.237111536,0.0,1.0
2016-10-04,131.62,132.85,130.6,132.57,327961,92.9868002456126,93.8557697358276,92.2661914000684,93.6579555429331,464218.864462289,0.0,1.0
2016-10-05,132.19,132.77,131.17,131.48,420162,93.3894934240049,93.7992513950006,92.6688845784607,92.8878931491653,594726.588009564,0.0,1.0
2016-10-06,133.71,134.14,130.93,131.96,365552,94.4633418997178,94.7671279816629,92.4993295559797,93.2270031941273,517427.786663411,0.0,1.0
2016-10-07,133.44,134.58,133.1,133.86,297121,94.2725924994267,95.0779788562114,94.032389550912,94.5693137887684,420565.778333094,0.0,1.0
2016-10-10,133.62,134.39,133.27,133.44,205886,94.3997587662874,94.9437477967472,94.1524910251693,94.2725924994267,291425.398534225,0.0,1.0
2016-10-11,132.95,133.6813,132.14,133.48,228851,93.9264176618613,94.4430659449461,93.354169460988,94.3008516698402,323931.660627512,0.0,1.0
2016-10-12,132.54,133.24,130.95,132.3,324308,94.449212314511,94.9480386961329,93.3161638191129,94.2781861265264,455099.42610073,1.15,1.0
2016-10-13,131.89,134.38,131.81,132.02,266626,93.9860163887193,95.7604130890599,93.9290076593911,94.0786555738777,374154.629498913,0.0,1.0
2016-10-14,133.49,134.43,131.76,132.19,276313,95.1261909752835,95.79604354489,93.893377203561,94.1997991237001,387748.337149164,0.0,1.0
2016-10-17,132.5,134.68,132.27,133.28,170245,94.4207079498469,95.9741958240406,94.2568078530283,94.976543060797,238903.763695372,0.0,1.0
2016-10-18,132.09,133.885,132.06,132.56,175472,94.1285382120399,95.4076715763416,94.1071599385418,94.4634644968431,246238.780716934,0.0,1.0
2016-10-19,134.25,134.57,132.03,132.07,201595,95.6677739039015,95.8958088212144,94.0857816650437,94.1142860297078,282897.026298385,0.0,1.0
2016-10-20,132.12,134.18,130.15,134.18,510999,94.1499164855379,95.6178912657393,92.7460765258308,95.6178912657393,717081.760665932,0.0,1.0
2016-10-21,135.19,135.77,131.93,132.17,460383,96.337626473508,96.7509397611375,94.0145207533835,94.1855469413681,646052.638499613,0.0,1.0
2016-10-24,135.03,136.0,134.13,135.9,200930,96.2236090148516,96.9148398579561,95.5822608099092,96.8435789462958,281963.835879533,0.0,1.0
2016-10-25,133.12,134.19,132.61,134.01,235760,94.8625256021406,95.6250173569054,94.4990949526732,95.4967477159169,330840.56112556,0.0,1.0
2016-10-26,132.04,133.6,131.81,132.63,273031,94.0929077562097,95.2045779781098,93.9290076593911,94.5133471350053,383142.726691011,0.0,1.0
2016-10-27,133.19,133.39,131.5,132.81,237816,94.9124082403027,95.0549300636233,93.7080988332443,94.6416167759938,333725.733307755,0.0,1.0
2016-10-28,136.68,136.9299,133.0,133.0,255426,97.3994140572459,97.5774950754849,94.7770125081482,94.7770125081482,358437.73823404,0.0,1.0
2016-10-31,138.0,138.21,136.73,136.94,337587,98.3400580911613,98.4897060056479,97.435044513076,97.5846924275626,473733.765306645,0.0,1.0
2016-11-01,134.83,138.25,134.26,138.22,332540,96.0810871915311,98.518210370312,95.6748999950675,98.4968320968139,466651.341180411,0.0,1.0
2016-11-02,135.62,136.45,134.02,134.98,193014,96.6440483936471,97.2355139604273,95.5038738070829,96.1879785590214,270855.36166054,0.0,1.0
2016-11-03,134.03,136.28,133.58,135.75,228206,95.5109998982489,97.1143704106048,95.1903257957778,96.7366875788054,320240.079284949,0.0,1.0
2016-11-04,131.97,135.585,131.745,134.71,249251,94.0430251180476,96.619107074566,93.882688066812,95.9955740975387,349772.398630416,0.0,1.0
2016-11-07,132.89,133.62,131.96,133.62,315720,94.6986255053219,95.2188301604419,94.0358990268815,95.2188301604419,443047.938405844,0.0,1.0
2016-11-08,135.49,135.75,132.03,133.4,206300,96.5514092084888,96.7366875788054,94.0857816650437,95.0620561547893,289499.523923494,0.0,1.0
2016-11-09,142.72,143.53,133.67,133.67,493404,101.703573121526,102.280786505974,95.254460616272,95.254460616272,692390.805147588,0.0,1.0
2016-11-10,146.02,150.73,143.72,143.72,622925,104.055183206314,107.411572145513,102.416182238128,102.416182238128,874146.8295688,0.0,1.0
2016-11-11,147.91,148.07,145.95,146.54,296187,105.402014436693,105.51603189535,104.005300568152,104.425739946948,415637.399381136,0.0,1.0
2016-11-14,153.28,154.47,148.73,148.73,523202,109.228725392849,110.076730241606,105.986353912307,105.986353912307,734206.15567533,0.0,1.0
2016-11-15,154.46,154.63,151.34,153.58,276098,110.06960415044,110.190747700263,107.84626370664,109.44250812783,387446.628968635,0.0,1.0
2016-11-16,155.04,155.99,153.32,154.46,220586,110.48291743807,111.159896098842,109.257229757513,110.06960415044,309546.980049384,0.0,1.0
2016-11-17,154.99,155.12,152.88,154.91,248564,110.44728698224,110.539926167398,108.943681746208,110.390278252912,348808.33574658,0.0,1.0
2016-11-18,155.27,155.635,153.82,155.18,316143,110.646817534889,110.906919862449,109.613534315815,110.582682714394,443641.531709864,0.0,1.0
2016-11-21,154.16,155.88,151.87,155.4,556029,109.85582141546,111.081509096016,108.22394653844,110.739456720047,780272.083313893,0.0,1.0
2016-11-22,163.01,164.36,159.53,162.25,899819,116.162412097393,117.124434404806,113.682532371616,115.620829168775,1262710.48045232,0.0,1.0
2016-11-23,165.64,169.215,164.25,164.49,488832,118.036574074058,120.584151665912,117.04604740198,117.217073589965,685974.94560625,0.0,1.0
2016-11-25,164.33,165.969,164.11,165.52,185043,117.103056131308,118.27102247342,116.946282125656,117.951060980065,259669.706279085,0.0,1.0
2016-11-28,161.58,163.44,160.0114,162.67,336213,115.143381060651,116.468834017532,114.025582400348,115.920124997748,471805.639538972,0.0,1.0
2016-11-29,163.37,164.09,161.5,161.72,257482,116.41895137937,116.932029943324,115.086372331323,115.243146336975,361322.910416234,0.0,1.0
2016-11-30,162.74,163.23,160.67,162.77,299586,115.97000763591,116.319186103045,114.494906764543,115.991385909408,420407.195221251,0.0,1.0
2016-12-01,167.41,167.45,163.58,163.98,366046,119.297892210444,119.326396575108,116.568599293856,116.853642940497,513670.105351914,0.0,1.0
2016-12-02,166.0,167.4,165.0,166.53,238657,118.293113356035,119.290766119278,117.580504239432,118.670796187834,334905.903446482,0.0,1.0
2016-12-05,167.78,167.95,165.769,166.67,240381,119.561557583587,119.68270113341,118.128500650099,118.770561464158,337325.182066184,0.0,1.0
2016-12-06,166.11,168.59,165.65,167.0,303416,118.371500358861,120.138770968035,118.043700165224,119.005722472637,425781.810716292,0.0,1.0
2016-12-07,167.4,167.9,165.65,167.0,391615,119.290766119278,119.64707067758,118.043700165224,119.005722472637,549550.926133299,0.0,1.0
2016-12-08,169.73,170.18,165.14,166.89,329368,120.951145360962,121.271819463434,117.680269515756,118.927335469811,462200.093047183,0.0,1.0
2016-12-09,171.24,171.33,169.01,169.98,232961,122.027185127032,122.091319947527,120.438066797009,121.129297640113,326912.741603206,0.0,1.0
2016-12-12,170.95,171.67,169.11,171.56,331410,121.820528483218,122.333607047171,120.509327708669,122.255220044345,465065.619115293,0.0,1.0
2016-12-13,171.59,171.72,169.58,170.57,338812,122.276598317843,122.369237503002,120.844253993472,121.549737018909,475452.800288741,0.0,1.0
2016-12-14,169.75,172.83,169.59,171.33,497263,120.965397543294,123.160233622431,120.851380084638,122.091319947527,697806.116164659,0.0,1.0
2016-12-15,170.53,172.32,169.5,170.52,323076,121.521232654245,122.796802972963,120.787245264144,121.514106563078,453370.568061593,0.0,1.0
2016-12-16,171.08,172.08,169.06,170.44,494539,121.913167668376,122.625776784979,120.473697252839,121.45709783375,693983.543682021,0.0,1.0
2016-12-19,172.81,174.05,171.31,171.5,415483,123.145981440098,124.029616744686,122.077067765195,122.212463497349,583044.744053833,0.0,1.0
2016-12-20,173.3,175.04,172.18,172.97,260492,123.495159907234,124.735099770122,122.697037696639,123.259998898755,365546.824943668,0.0,1.0
2016-12-21,171.7,173.3,171.7,173.3,180863,122.35498532067,123.495159907234,122.35498532067,123.495159907234,253803.937932016,0.0,1.0
2016-12-22,170.2,172.38,169.83,171.85,243889,121.286071645766,122.839559519959,121.022406272623,122.46187668816,342247.936937358,0.0,1.0
2016-12-23,169.97,170.925,169.0,169.79,122874,121.122171548947,121.802713255303,120.430940705843,120.993901907959,172428.330114278,0.0,1.0
2016-12-27,169.98,172.03,169.86,170.81,160246,121.129297640113,122.590146329148,121.043784546121,121.720763206893,224872.228359885,0.0,1.0
2016-12-28,168.76,171.795,167.32,170.1,229489,120.259914517858,122.422683186747,119.23375738995,121.214810734105,322040.505311094,0.0,1.0
2016-12-29,168.35,169.44,167.7,168.99,188644,119.967744780051,120.744488717148,119.504548854259,120.423814614676,264722.967479513,0.0,1.0
2016-12-30,166.98,168.75,166.17,168.39,326716,118.991470290305,120.252788426692,118.414256905857,119.996249144715,458478.557722679,0.0,1.0
2017-01-03,163.15,168.73,162.545,167.01,452591,116.262177373717,120.23853624436,115.831048858173,119.012848563803,635118.172719624,0.0,1.0
2017-01-04,163.38,165.49,162.0,163.11,593350,116.426077470536,117.929682706567,115.442676889624,116.233673009053,832644.413572492,0.0,1.0
2017-01-05,161.9,163.54,161.0923,163.02,399511,115.371415977964,116.540094929192,114.795841594484,116.169538188559,560631.334475032,0.0,1.0
2017-01-06,159.43,162.32,158.89,161.92,663415,113.611271459955,115.670711806937,113.22646253699,115.385668160296,930966.19807904,0.0,1.0
2017-01-09,157.74,160.75,157.402,160.0,452183,112.406962052897,114.551915493871,112.166100171485,114.017458656419,634545.628823546,0.0,1.0
2017-01-10,159.06,159.48,157.85,158.88,416303,113.347606086812,113.646901915786,112.485349055723,113.219336445824,584195.44502144,0.0,1.0
2017-01-11,157.23,159.1,157.05,158.37,264467,112.863031887523,114.205357586369,112.733824066243,113.681348088959,368430.1734109,1.15,1.0
2017-01-12,158.62,158.63,157.0,157.0,289798,113.860803396291,113.867981608584,112.697933004777,112.697933004777,403718.904037677,0.0,1.0
2017-01-13,157.8,159.89,157.53,159.55,252507,113.272189988241,114.77243635754,113.078378256322,114.528377139568,351768.643337226,0.0,1.0
2017-01-17,156.41,159.84,156.1,157.79,400295,112.274418479472,114.736545296073,112.05189389838,113.265011775947,557652.774317842,0.0,1.0
2017-01-18,158.75,159.1568,156.25,156.7,280601,113.954120156104,114.246129832195,112.15956708278,112.482586635978,390906.521756106,0.0,1.0
2017-01-19,156.76,159.29,156.17,158.68,213236,112.525655909738,114.341743619942,112.102141384433,113.903872670051,297060.03568478,0.0,1.0
2017-01-20,157.89,158.2,156.74,157.0,252247,113.33679389888,113.559318479973,112.511299485151,112.697933004777,351406.436161713,0.0,1.0
2017-01-23,157.63,159.44,155.98,157.9,380452,113.150160379255,114.449416804342,111.96575535086,113.343972111174,530009.401303465,0.0,1.0
2017-01-24,158.64,159.2,157.24,157.66,252698,113.875159820878,114.277139709302,112.870210099816,113.171695016135,352034.726300777,0.0,1.0
2017-01-25,158.48,159.325,157.34,159.0,302359,113.760308424185,114.366867362969,112.941992222749,114.133575463436,421217.689928598,0.0,1.0
2017-01-26,159.61,161.65,158.71,158.71,427432,114.571446413328,116.03580172116,113.925407306931,113.925407306931,595457.451709921,0.0,1.0
2017-01-27,158.65,160.695,157.28,160.0,266163,113.882338033171,115.35028244715,112.898922948989,114.851396692766,370792.878678873,0.0,1.0
2017-01-30,159.71,159.96,157.65,158.04,188173,114.643228536261,114.822683843593,113.164516803841,113.44446708328,262144.657069688,0.0,1.0
2017-01-31,158.06,160.46,157.36,159.23,228335,113.458823507866,115.181594458258,112.956348647336,114.298674346182,318094.520850535,0.0,1.0
2017-02-01,156.86,159.11,156.27,159.0,251727,112.597438032671,114.212535798663,112.173923507366,114.133575463436,350682.021810682,0.0,1.0
2017-02-02,156.71,157.99,156.135,157.16,194092,112.489764848271,113.408576021813,112.077017641407,112.81278440147,270390.442730733,0.0,1.0
2017-02-03,158.5,158.7158,155.9,157.04,239765,113.774664848772,113.929570670061,111.908329652514,112.72664585395,334017.705527965,0.0,1.0
2017-02-06,157.45,160.05,157.26,159.45,235321,113.020952557975,114.887287754233,112.884566524403,114.456595016635,327826.749035709,0.0,1.0
2017-02-07,157.68,159.69,157.04,158.94,202926,113.186051440721,114.628872111674,112.72664585395,114.090506189677,282697.128071103,0.0,1.0
2017-02-08,159.86,160.0109,157.63,158.0,180975,114.75090172066,114.859220944166,113.150160379255,113.415754234107,252117.090726018,0.0,1.0
2017-02-09,163.09,163.49,159.5,159.67,414692,117.069464291395,117.356592783127,114.492486078101,114.614515687087,577709.300109706,0.0,1.0
2017-02-10,164.3,164.84,163.33,163.72,209136,117.938027978884,118.325651442722,117.241741386434,117.521691665873,291348.307147819,0.0,1.0
2017-02-13,164.75,165.35,163.75,164.93,244266,118.261047532083,118.691740269681,117.543226302753,118.390255353362,340288.068977932,0.0,1.0
2017-02-14,165.5,165.74,163.62,164.06,196503,118.79941345408,118.971690549119,117.44990954294,117.765750883845,273749.21773137,0.0,1.0
2017-02-15,166.26,167.23,165.59,166.39,425526,119.344957588371,120.041244180821,118.86401736472,119.438274348184,592802.194492494,0.0,1.0
2017-02-16,167.55,168.24,165.52,166.57,320528,120.270946974206,120.766243622444,118.813769878667,119.567482169463,446529.005974467,0.0,1.0
2017-02-17,168.69,169.07,166.19,167.87,538795,121.089263175642,121.362035242787,119.294710102318,120.500649767592,750597.750505456,0.0,1.0
2017-02-21,160.38,167.88,160.01,164.25,923591,115.124168759912,120.507827979885,114.85857490506,117.902136917418,1286658.79784905,0.0,1.0
2017-02-22,160.0,160.96,159.2,160.0,564731,114.851396692766,115.540505072923,114.277139709302,114.851396692766,786729.309367565,0.0,1.0
2017-02-23,160.14,162.15,159.79,160.25,440012,114.951891664872,116.394712335825,114.700654234607,115.030852000099,612982.706586749,0.0,1.0
2017-02-24,161.65,161.855,159.64,160.3,290563,116.03580172116,116.182955073173,114.592981050207,115.066743061565,404784.628996404,0.0,1.0
2017-02-27,161.47,162.55,160.81,161.95,264514,115.906593899881,116.681840827557,115.432831888523,116.251148089959,368495.649323398,0.0,1.0
2017-02-28,160.99,161.92,160.4,161.35,180348,115.562039709803,116.229613453079,115.138525184498,115.820455352361,251243.614191218,0.0,1.0
2017-03-01,163.03,163.41,161.39,162.25,254091,117.026395017635,117.299167084781,115.849168201535,116.466494458758,353975.320898825,0.0,1.0
2017-03-02,164.74,165.16,162.67,162.97,343926,118.253869319789,118.555354236108,116.767979375077,116.983325743876,479124.865561744,0.0,1.0
2017-03-03,162.2,164.67,160.0,164.17,382887,116.430603397292,118.203621833736,114.851396692766,117.844711219071,533401.610812613,0.0,1.0
2017-03-06,160.62,161.35,159.7801,161.15,404000,115.296445854951,115.820455352361,114.693547804437,115.676891106495,562814.226568923,0.0,1.0
2017-03-07,158.74,160.66,158.58,160.5,215603,113.946941943811,115.325158704124,113.832090547118,115.210307307431,300357.514086484,0.0,1.0
2017-03-08,158.02,159.8,157.88,159.17,198525,113.430110658693,114.7078324469,113.329615686587,114.255605072422,276566.075073258,0.0,1.0
2017-03-09,159.33,159.4,157.81,158.31,250458,114.370456469115,114.420703955168,113.279368200534,113.638278815199,348914.172173268,0.0,1.0
2017-03-10,161.05,161.34,159.58,159.95,265472,115.605108983563,115.813277140068,114.549911776448,114.8155056313,369830.243454715,0.0,1.0
2017-03-13,158.86,160.59,158.34,160.59,350853,114.03308049133,115.274911218071,113.659813452079,115.274911218071,488774.900580167,0.0,1.0
2017-03-14,159.46,159.75,158.03,158.85,196650,114.463773228928,114.671941385434,113.437288870987,114.025902279037,273954.004095988,0.0,1.0
2017-03-15,161.93,162.46,159.49,159.72,232808,116.236791665373,116.617236916918,114.485307865808,114.650406748554,324325.877373906,0.0,1.0
2017-03-16,162.13,163.34,161.2429,161.99,284133,116.380355911239,117.248919598728,115.7435766987,116.279860939133,395826.96692502,0.0,1.0
2017-03-17,162.93,163.76,162.28,162.81,674508,116.954612894703,117.550404515046,116.488029095638,116.868474347183,939660.144392452,0.0,1.0
2017-03-20,160.74,163.35,160.0,162.76,237741,115.38258440247,117.256097811021,114.851396692766,116.832583285716,331198.061977037,0.0,1.0
2017-03-21,157.8,160.5799,157.72,159.8,404912,113.272189988241,115.267661223655,113.214764289894,114.7078324469,564084.737892267,0.0,1.0
2017-03-22,156.88,158.615,155.75,157.78,311950,112.611794457257,113.857214290144,111.800656468115,113.257833563654,434578.955391526,0.0,1.0
2017-03-23,156.17,157.56,155.97,157.03,231253,112.102141384433,113.099912893202,111.958577138567,112.719467641657,322159.599843425,0.0,1.0
2017-03-24,156.49,157.62,155.25,156.62,185045,112.331844177819,113.142982166961,111.44174585345,112.425160937632,257787.026127343,0.0,1.0
2017-03-27,157.13,157.76,155.25,155.6,230752,112.79124976459,113.243477139067,111.44174585345,111.692983283715,321461.654478298,0.0,1.0
2017-03-28,156.55,157.99,155.8,157.58,335944,112.374913451578,113.408576021813,111.836547529581,113.114269317788,468005.105273445,0.0,1.0
2017-03-29,157.61,157.87,155.51,155.51,187548,113.135803954668,113.322437474294,111.628379373075,111.628379373075,261273.966743933,0.0,1.0
2017-03-30,159.57,159.78,157.64,157.76,156589,114.542733564154,114.693476022314,113.157338591548,113.243477139067,218144.843871786,0.0,1.0
2017-03-31,159.25,160.29,158.09,159.66,451762,114.313030770769,115.059564849272,113.480358144746,114.607337474794,629351.684710966,0.0,1.0
2017-04-03,159.14,159.99,156.88,159.69,407187,114.234070435543,114.844218480473,112.611794457257,114.628872111674,567254.05067802,0.0,1.0
2017-04-04,158.34,159.23,157.48,159.23,290213,113.659813452079,114.298674346182,113.042487194855,114.298674346182,404297.042413978,0.0,1.0
2017-04-05,157.82,159.89,157.64,159.32,244783,113.286546412827,114.77243635754,113.157338591548,114.363278256822,341008.3040154,0.0,1.0
2017-04-06,158.97,159.25,157.54,158.08,176939,114.112040826557,114.313030770769,113.085556468615,113.473179932453,246494.520878412,0.0,1.0
2017-04-07,159.48,159.85,158.3,158.59,207519,114.478129653515,114.743723508367,113.631100602906,113.839268759411,289095.657137021,0.0,1.0
2017-04-10,158.32,160.45,158.13,159.72,257126,113.645457027492,115.174416245965,113.50907099392,114.650406748554,358203.393120697,0.0,1.0
2017-04-11,157.02,157.51,155.42,157.25,376802,113.537783843093,113.892092301143,112.380858265784,113.704091894831,521108.022698113,1.15,1.0
2017-04-12,155.98,157.57,155.5,157.57,192454,112.785782217842,113.935477010292,112.43870454465,113.935477010292,266159.212000847,0.0,1.0
2017-04-13,155.88,156.6,154.79,156.52,158746,112.713474369261,113.234090879049,111.925318819719,113.176244600184,219541.865943479,0.0,1.0
2017-04-17,156.79,157.21,155.38,156.43,161446,113.371475791355,113.675168755398,112.351935126352,113.11116753646,223275.900426536,0.0,1.0
2017-04-18,156.29,157.63,156.07,156.99,156605,113.009936548446,113.978861719441,112.850859281566,113.516091488518,216580.914895988,0.0,1.0
2017-04-19,156.73,157.75,156.06,157.0,158352,113.328091082206,114.06563113774,112.843628496708,113.523322273376,218996.973504099,0.0,1.0
2017-04-20,158.97,159.12,156.2007,157.52,162762,114.947786890437,115.05624866331,112.945365639662,113.899323086002,225095.896493094,0.0,1.0
2017-04-21,158.88,159.28,157.435,159.07,167456,114.882709826714,115.171941221041,113.837861414707,115.020094739019,231587.584590674,0.0,1.0
2017-04-24,161.1,161.2,158.92,159.56,347998,116.487944065229,116.560251913811,114.911632966146,115.37440319707,481272.789642566,0.0,1.0
2017-04-25,162.59,163.395,160.55,161.23,223072,117.565331009097,118.14740919018,116.090250898029,116.581944268385,308503.163038715,0.0,1.0
2017-04-26,162.85,163.74,161.73,162.95,143562,117.75333141541,118.396871267788,116.943483511294,117.825639263992,198542.762391353,0.0,1.0
2017-04-27,162.48,163.33,162.25,163.33,99731,117.485792375657,118.100409088602,117.319484323919,118.100409088602,137925.552973991,0.0,1.0
2017-04-28,160.19,162.59,159.62,162.59,164889,115.829942643135,117.565331009097,115.417787906219,117.565331009097,228037.485880301,0.0,1.0
2017-05-01,160.12,161.1125,159.49,161.05,159101,115.779327149128,116.496982546302,115.323787703062,116.451790140938,220032.822329214,0.0,1.0
2017-05-02,163.25,163.46,160.01,160.79,200711,118.042562809737,118.194409291759,115.699788515688,116.263789734625,277578.442640329,0.0,1.0
2017-05-03,163.45,163.52,162.32,162.76,166686,118.1871785069,118.237794000908,117.370099817926,117.688254351686,230522.693275137,0.0,1.0
2017-05-04,163.33,163.515,162.3,163.14,179125,118.100409088602,118.234178608479,117.35563824821,117.963024176297,247725.528436155,0.0,1.0
2017-05-05,164.1,164.64,162.44,163.76,214788,118.657179522682,119.047641905023,117.456869236225,118.411332837504,297046.592054401,0.0,1.0
2017-05-08,163.68,164.64,163.1,164.42,194589,118.353486558638,119.047641905023,117.934101036864,118.888564638144,269111.865193932,0.0,1.0
2017-05-09,164.49,165.2,162.85,163.32,218280,118.939180132151,119.452565857081,117.75333141541,118.093178303744,301875.943319155,0.0,1.0
2017-05-10,165.26,165.9,164.0,164.08,161529,119.49595056623,119.958720797154,118.5848716741,118.642717952966,223390.687412498,0.0,1.0
2017-05-11,164.32,165.15,162.99,164.96,207322,118.816256789562,119.41641193279,117.854562403424,119.279027020485,286721.295220881,0.0,1.0
2017-05-12,162.29,165.4189,161.53,164.26,195376,117.348407463352,119.610847737627,116.79886781413,118.772872080413,270200.267096955,0.0,1.0
2017-05-15,161.98,163.92,161.84,162.33,186710,117.124253132748,118.527025395235,117.023022144734,117.377330602785,258215.399382077,0.0,1.0
2017-05-16,159.93,162.81,158.8501,161.64,360877,115.641942236822,117.724408275977,114.861089779988,116.87840644757,499084.13412675,0.0,1.0
2017-05-17,158.52,159.92,157.61,158.8,284928,114.622401571819,115.634711451964,113.964400149725,114.824863547848,394048.510069821,0.0,1.0
2017-05-18,158.28,159.27,156.25,157.9,375682,114.448862735223,115.164710436183,112.981013409013,114.174092910612,519559.089875513,0.0,1.0
2017-05-19,159.0,160.37,158.08,158.16,374276,114.969479245012,115.960096770582,114.304247038059,114.362093316925,517614.625992853,0.0,1.0
2017-05-22,161.41,163.66,159.36,159.36,770663,116.712098395832,118.339024988922,115.229787499906,115.229787499906,1065808.22845048,0.0,1.0
2017-05-23,161.42,164.11,159.04,164.0,759781,116.71932918069,118.66441030754,114.998402384444,118.5848716741,1050758.68650803,0.0,1.0
2017-05-24,164.31,165.5,161.69,161.69,315997,118.809026004704,119.669489402827,116.914560371861,116.914560371861,437016.183163931,0.0,1.0
2017-05-25,166.21,167.57,164.8274,165.19,318815,120.182875127757,121.166261868469,119.183146813266,119.445335072223,440913.408783658,0.0,1.0
2017-05-26,165.06,166.65,163.85,166.23,201606,119.351334869067,120.501029661517,118.476409901227,120.197336697474,278816.205922676,0.0,1.0
2017-05-30,165.33,166.25,164.475,165.24,171421,119.546566060238,120.21179826719,118.928333954864,119.481488996514,237071.08337783,0.0,1.0
2017-05-31,166.81,167.13,163.58,166.0,225316,120.616722219248,120.848107334709,118.281178710057,120.031028645736,311606.560586855,0.0,1.0
2017-06-01,168.53,168.92,166.4,167.29,232071,121.860417214854,122.142417824323,120.320260040063,120.96379989244,320948.561673172,0.0,1.0
2017-06-02,168.7,170.5,168.36,168.87,255957,121.983340557443,123.284881831915,121.737493872265,122.106263900032,353982.320066618,0.0,1.0
2017-06-05,168.03,169.52,167.5,168.48,203811,121.498877971945,122.576264915814,121.115646374462,121.824263290563,281865.667417174,0.0,1.0
2017-06-06,168.3,169.4,167.0,167.46,175474,121.694109163116,122.489495497516,120.754107131553,121.086723235029,242676.284029621,0.0,1.0
2017-06-07,168.83,169.8517,168.3,168.63,153795,122.0773407606,122.816110049559,121.694109163116,121.932725063436,212694.753082139,0.0,1.0
2017-06-08,167.93,169.79,167.66,169.55,224835,121.426570123364,122.771496106985,121.231338932193,122.597957270388,310941.349258577,0.0,1.0
2017-06-09,169.49,170.3,167.67,167.67,192479,122.554572561239,123.140266134752,121.238569717051,121.238569717051,266193.786394209,0.0,1.0
2017-06-12,167.39,169.32,166.67,168.81,278779,121.036107741022,122.43164921865,120.515491231233,122.062879190883,385544.592278591,0.0,1.0
2017-06-13,163.81,167.51,162.78,167.51,376248,118.447486761795,121.12287715932,117.702715921403,121.12287715932,520341.85414122,0.0,1.0
2017-06-14,165.32,166.11,163.25,163.69,252769,119.539335275379,120.110567279175,118.042562809737,118.360717343497,349573.393425142,0.0,1.0
2017-06-15,163.61,164.1,161.5,164.0,273062,118.302871064631,118.657179522682,116.777175459556,118.5848716741,377638.120004652,0.0,1.0
2017-06-16,163.32,164.38,162.78,162.78,330222,118.093178303744,118.859641498711,117.702715921403,117.702715921403,456689.012986707,0.0,1.0
2017-06-19,166.0,166.75,162.78,163.77,188659,120.031028645736,120.573337510099,117.702715921403,118.418563622362,260910.819088548,0.0,1.0
2017-06-20,163.34,166.6097,163.15,166.15,201437,118.10763987346,120.471889598539,117.970254961155,120.139490418608,278582.483023552,0.0,1.0
2017-06-21,162.44,164.125,162.11,163.48,251743,117.456869236225,118.675256484827,117.218253335905,118.208870861475,348154.460321577,0.0,1.0
2017-06-22,163.63,164.91,162.4,162.4,145261,118.317332634348,119.242873096194,117.427946096792,117.427946096792,200892.43816421,0.0,1.0
2017-06-23,164.29,164.73,163.01,163.33,120505,118.794564434987,119.112718968747,117.869023973141,118.100409088602,166655.49088178,0.0,1.0
2017-06-26,165.57,166.19,163.54,164.72,178476,119.720104896834,120.168413558041,118.252255570624,119.105488183889,246827.977184486,0.0,1.0
2017-06-27,166.72,168.12,163.95,165.87,253695,120.551645155524,121.563955035669,118.548717749809,119.937028442579,350854.028955256,0.0,1.0
2017-06-28,167.46,169.6,166.87,167.9,270895,121.086723235029,122.634111194679,120.660106928397,121.404877768789,374641.211588065,0.0,1.0
2017-06-29,167.94,168.81,166.935,167.78,151447,121.433800908222,122.062879190883,120.707107029975,121.318108350491,209447.526057615,0.0,1.0
2017-06-30,167.25,169.645,167.13,168.29,171148,120.934876753008,122.666649726541,120.848107334709,121.686878378258,236693.531002321,0.0,1.0
2017-07-03,168.45,169.0,166.63,167.88,178534,121.802570935989,122.200264103189,120.486568091801,121.390416199073,246908.189777085,0.0,1.0
2017-07-05,165.15,168.92,164.5,168.82,230036,119.41641193279,122.142417824323,118.946410917009,122.070109975741,318134.206053535,0.0,1.0
2017-07-06,166.14,167.515,164.55,164.8,216370,120.13225963375,121.126492551749,118.9825648413,119.163334462754,299234.459666326,0.0,1.0
2017-07-07,165.38,167.17,165.285,166.48,200995,119.582719984529,120.877030474142,119.514027528376,120.378106318928,277971.207748916,0.0,1.0
2017-07-10,165.15,166.85,164.9001,165.06,197174,119.41641193279,120.645645358681,119.235714619185,119.351334869067,272686.857467525,0.0,1.0
2017-07-11,166.37,167.0,164.91,165.4,326898,120.298567685488,120.754107131553,119.242873096194,119.597181554245,452092.001645343,0.0,1.0
2017-07-12,160.26,161.85,159.25,161.18,307541,119.279027020485,120.462439306536,118.527299719283,119.96376872059,413203.577285515,4.7,1.0
2017-07-13,158.82,160.84,156.79,160.84,465717,118.207257402929,119.710712005334,116.696359955958,119.710712005334,625724.473818705,0.0,1.0
2017-07-14,158.71,160.3,158.08,158.08,208498,118.125386112699,119.308798398751,117.656486905019,117.656486905019,280132.143216272,0.0,1.0
2017-07-17,157.06,158.965,157.0,158.42,255088,116.89731675925,118.315178649141,116.852659691852,117.909543620275,342729.177971741,0.0,1.0
2017-07-18,156.06,157.92,156.0,156.84,219992,116.153032302614,117.537401391957,116.108375235216,116.73357417879,295575.16355281,0.0,1.0
2017-07-19,157.51,158.67,156.0,156.11,190045,117.232244764736,118.095614734434,116.108375235216,116.190246525446,255339.203050083,0.0,1.0
2017-07-20,157.83,158.16,156.79,157.71,172533,117.47041579086,117.716029661549,116.696359955958,117.381101656063,231810.56444442,0.0,1.0
2017-07-21,158.52,159.93,157.0,158.15,283090,117.983972065938,119.033413149795,116.852659691852,117.708586816983,380351.890296763,0.0,1.0
2017-07-24,157.73,158.82,156.09,158.5,290117,117.395987345196,118.207257402929,116.175360836313,117.969086376806,389793.173044705,0.0,1.0
2017-07-25,158.43,160.27,156.65,157.8,296959,117.916986464841,119.286469865051,116.592160132029,117.448087257161,398985.894911993,0.0,1.0
2017-07-26,156.39,158.875,156.145,158.15,171599,116.398646173304,118.248193048044,116.216296481428,117.708586816983,230555.66789019,0.0,1.0
2017-07-27,157.02,158.0,155.75,156.14,238364,116.867545380984,117.596944148488,115.922304121057,116.212575059145,320259.274360442,0.0,1.0
2017-07-28,155.47,156.8565,154.465,156.12,263388,115.713904473199,116.745854872324,114.965898594279,116.197689370012,353880.828293063,0.0,1.0
2017-07-31,155.45,157.0,155.05,156.7,294519,115.699018784066,116.852659691852,115.401305001412,116.629374354861,395707.578431989,0.0,1.0
2017-08-01,155.9,156.5,154.21,156.19,358104,116.033946789552,116.480517463534,114.776106057837,116.249789281977,481138.624899614,0.0,1.0
2017-08-02,155.75,156.88,154.64,156.05,218185,115.922304121057,116.763345557055,115.096148374191,116.145589458048,293147.328356349,0.0,1.0
2017-08-03,153.24,155.87,152.86,155.45,363661,114.0541501349,116.011618255853,113.771322041379,115.699018784066,488604.856325589,0.0,1.0
2017-08-04,153.05,154.25,151.4,153.53,244148,113.91273608814,114.805877436103,112.68466673469,114.269992627325,328030.496704841,0.0,1.0
2017-08-07,152.38,154.83,151.6,152.94,219304,113.414065502193,115.237562420952,112.833523626017,113.83086479791,294650.785791237,0.0,1.0
2017-08-08,151.67,152.695,151.15,152.54,271122,112.885623537982,113.648515106034,112.498595620531,113.533151015255,364272.016676811,0.0,1.0
2017-08-09,151.5,152.85,150.85,152.85,285384,112.759095180354,113.763879196812,112.27531028354,113.763879196812,383434.045216895,0.0,1.0
2017-08-10,151.36,152.75,150.4,150.94,205293,112.654895356425,113.689450751149,111.940382278054,112.342295884638,275825.993905447,0.0,1.0
2017-08-11,152.51,152.77,150.96,151.48,181120,113.510822481556,113.704336440281,112.35718157377,112.744209491221,243347.820023842,0.0,1.0
2017-08-14,153.16,154.03,151.19,152.93,229015,113.99460737837,114.642134855643,112.528366998797,113.823421953343,307698.216667182,0.0,1.0
2017-08-15,152.43,153.27,151.525,153.09,165426,113.451279725025,114.076478668599,112.77770229177,113.942507466405,222261.795910248,0.0,1.0
2017-08-16,153.47,154.45,151.9,151.9,235273,114.225335559927,114.95473432743,113.056808963008,113.056808963008,316106.292294994,0.0,1.0
2017-08-17,151.52,154.44,151.4,152.94,207369,112.773980869486,114.947291482864,112.68466673469,113.83086479791,278615.250058107,0.0,1.0
2017-08-18,150.51,151.955,149.69,151.12,221483,112.022253568284,113.097744608123,111.411940313843,112.476267086832,297578.429893665,0.0,1.0
2017-08-21,150.48,151.44,149.6,150.93,223673,111.999925034585,112.714438112956,111.344954712745,112.334853040071,300520.853291701,0.0,1.0
2017-08-22,150.82,152.2791,150.22,150.75,183735,112.252981749841,113.338967200519,111.80641107586,112.200881837877,246861.261661223,0.0,1.0
2017-08-23,148.93,150.62,148.54,149.94,210930,110.846284126799,112.104124858514,110.556013188711,111.598011428002,283399.711117652,0.0,1.0
2017-08-24,147.92,149.94,147.101,149.38,201577,110.094556825597,111.598011428002,109.484987855612,111.181212132285,270833.279135081,0.0,1.0
2017-08-25,147.91,149.485,147.8628,148.43,165871,110.087113981031,111.259362000232,110.051983754677,110.474141898481,222859.685596149,0.0,1.0
2017-08-28,147.93,148.44,145.5,147.8,224620,110.101999670163,110.481584743048,108.293388440538,110.005242690801,301793.216286194,0.0,1.0
2017-08-29,147.14,148.12,146.49,147.55,127753,109.514014949421,110.243413716924,109.030230052607,109.819171576642,171645.395602395,0.0,1.0
2017-08-30,147.8,148.67,146.86,147.08,142077,110.005242690801,110.652770168074,109.305615301563,109.469357882023,190890.725626807,0.0,1.0
2017-08-31,148.66,149.11,147.615,147.88,210985,110.645327323508,110.980255328994,109.867550066323,110.064785447331,283473.607595683,0.0,1.0
2017-09-01,149.24,149.89,148.2331,148.37,223854,111.077012308356,111.56079720517,110.32759228897,110.429484831083,300764.039883046,0.0,1.0
2017-09-05,146.36,149.99,146.03,149.11,260368,108.933473073245,111.635225650833,108.687859202555,110.980255328994,349823.239862895,0.0,1.0
2017-09-06,144.4,146.77,144.18,146.3,462648,107.474675538238,109.238629700465,107.310932957778,108.888816005847,621601.050344471,0.0,1.0
2017-09-07,142.22,144.15,142.11,144.15,402663,105.852135422772,107.288604424079,105.770264132542,107.288604424079,541006.864257178,0.0,1.0
2017-09-08,144.72,145.76,141.75,142.0,365846,107.712846564362,108.486902399263,105.502321728153,105.688392842312,491540.561861982,0.0,1.0
2017-09-11,144.85,148.76,144.65,145.85,455173,107.809603543724,110.719755769171,107.660746652397,108.55388800036,611557.847193643,0.0,1.0
2017-09-12,148.42,148.785,144.51,144.64,776053,110.466699053915,110.738362880587,107.556546828468,107.653303807831,1042683.33576061,0.0,1.0
2017-09-13,150.28,153.8,146.51,150.0,1163880,111.851068143258,114.470949430617,109.04511574174,111.6426684954,1563756.96096151,0.0,1.0
2017-09-14,149.01,151.0,147.51,149.56,449906,110.90582688333,112.386952952036,109.789400198376,111.31518333448,604481.25174275,0.0,1.0
2017-09-15,152.41,154.45,149.18,149.25,675324,113.436394035893,114.95473432743,111.032355240958,111.084455152923,907346.638746579,0.0,1.0
2017-09-18,147.08,152.895,146.58,152.6,505815,109.469357882023,113.797371997361,109.097215653705,113.577808082653,679599.037021639,0.0,1.0
2017-09-19,146.44,148.44,145.875,147.12,387703,108.993015829776,110.481584743048,108.572495111776,109.499129260288,520907.02223224,0.0,1.0
2017-09-20,147.13,148.87,146.72,146.72,305355,109.506572104854,110.801627059401,109.201415477634,109.201415477634,410266.528176792,0.0,1.0
2017-09-21,146.53,147.57,145.98,146.89,222649,109.060001430873,109.834057265774,108.650644979723,109.327943835262,299145.035227961,0.0,1.0
2017-09-22,147.3,148.77,146.55,146.55,357092,109.633100462483,110.727198613737,109.074887120006,109.074887120006,479778.929703807,0.0,1.0
2017-09-25,147.73,148.77,146.57,147.02,352029,109.953142778836,110.727198613737,109.089772809138,109.424700814624,472976.423007802,0.0,1.0
2017-09-26,146.71,148.1479,145.16,147.89,273819,109.193972633067,110.264179253264,108.040331725282,110.072228291898,367895.631245078,0.0,1.0
2017-09-27,149.55,150.2,147.03,147.03,383864,111.307740489914,111.791525386727,109.432143659191,109.432143659191,515749.048065546,0.0,1.0
2017-09-28,150.4,151.64,148.76,149.09,237709,111.940382278054,112.863295004283,110.719755769171,110.965369639861,319379.234485687,0.0,1.0
2017-09-29,151.62,152.19,150.57,151.31,401592,112.84840931515,113.272651455433,112.066910635682,112.617681133593,539567.898294031,0.0,1.0
2017-10-02,153.9,153.97,151.82,152.35,305482,114.54537787628,114.597477788245,112.997266206477,113.391736968494,410437.161862431,0.0,1.0
2017-10-03,153.21,154.61,151.865,154.39,212261,114.031821601201,115.073819840492,113.030759007026,114.910077260032,285188.005886047,0.0,1.0
2017-10-04,152.0,153.99,151.6,153.82,167649,113.131237408672,114.612363477377,112.833523626017,114.485835119749,225248.557195103,0.0,1.0
2017-10-05,153.95,154.64,151.7859,152.11,281869,114.582592099112,115.096148374191,112.971886106506,113.213108698902,378711.388484432,0.0,1.0
2017-10-06,153.96,155.2,153.66,154.0,306121,114.590034943678,115.512947669907,114.366749606688,114.619806321944,411295.70457994,0.0,1.0
2017-10-09,152.82,154.83,151.85,154.1,204591,113.741550663113,115.237562420952,113.019594740176,114.694234767607,274882.806131283,0.0,1.0
2017-10-10,149.73,154.56,148.75,153.24,503802,111.441711692108,115.03660561766,110.712312924605,114.0541501349,676894.425925639,0.0,1.0
2017-10-11,149.52,149.9495,147.39,149.6,445202,111.285411956214,111.60508213034,109.70008606358,111.344954712745,598161.08751245,0.0,1.0
2017-10-12,150.0,150.03,147.25,148.16,296869,112.535809843363,112.558317005332,110.472653329568,111.155370575951,395699.37837548,1.2,1.0
2017-10-13,151.28,151.49,149.86,150.2,267677,113.496115420693,113.653665554474,112.430776420842,112.685857589821,356789.097229463,0.0,1.0
2017-10-16,151.71,152.01,150.4485,151.26,174791,113.818718075577,114.043789695264,112.872291914795,113.481110646047,232980.506707096,0.0,1.0
2017-10-17,155.82,156.32,150.4667,151.91,392014,116.902199265285,117.27731863143,112.885946259722,113.968765822035,522519.010454059,0.0,1.0
2017-10-18,156.29,156.5695,153.62,155.65,249344,117.254811469461,117.464503195136,115.251674054249,116.774658680796,332352.875516326,0.0,1.0
2017-10-19,156.32,156.84,155.08,155.98,193597,117.27731863143,117.66744277222,116.347022603392,117.022237462452,258047.19440345,0.0,1.0
2017-10-20,157.58,157.67,155.6748,157.0,289073,118.222619434114,118.29014092002,116.793264601357,117.787480969387,385308.019379374,0.0,1.0
2017-10-23,153.06,157.6,151.25,157.22,484312,114.831540364168,118.23762420876,113.473608258724,117.95253349049,645543.850451832,0.0,1.0
2017-10-24,154.94,155.94,152.78,153.86,227886,116.241989180871,116.99222791316,114.621473519127,115.431731349999,303751.313004978,0.0,1.0
2017-10-25,154.7,154.84,152.01,154.14,250126,116.061931885122,116.166965307642,114.043789695264,115.64179819504,333395.210397667,0.0,1.0
2017-10-26,155.63,157.37,154.42,155.32,218454,116.759653906151,118.065069300334,115.851865040081,116.527079899141,291179.314794192,0.0,1.0
2017-10-27,156.85,157.87,155.96,156.5,204262,117.674945159543,118.440188666478,117.007232687806,117.412361603242,272262.669479577,0.0,1.0
2017-10-30,157.65,157.73,155.25,156.25,234822,118.275136145374,118.335155243958,116.474563187881,117.22480192017,312996.370213419,0.0,1.0
2017-10-31,156.13,157.87,155.79,157.68,227957,117.134773272295,118.440188666478,116.879692103317,118.297643307343,303845.949547913,0.0,1.0
2017-11-01,156.44,157.67,155.28,156.16,230883,117.367347279305,118.29014092002,116.497070349849,117.157280434264,307746.041444091,0.0,1.0
2017-11-02,155.98,156.9032,154.75,156.43,244466,117.022237462452,117.714857860101,116.099443821736,117.359844891982,325850.945143952,0.0,1.0
2017-11-03,156.07,157.4,155.35,155.81,157662,117.089758948358,118.087576462302,116.54958706111,116.894696877963,210149.10749669,0.0,1.0
2017-11-06,156.19,157.09,155.52,155.93,161130,117.179787596232,117.855002455293,116.677127645599,116.984725525837,214771.636100911,0.0,1.0
2017-11-07,154.1,157.31,153.3,157.04,295109,115.611788645748,118.020054976396,115.011597659917,117.817490518678,393353.45843793,0.0,1.0
2017-11-08,152.77,154.89,152.72,153.53,239910,114.613971131804,116.204477244257,114.576459195189,115.184152568343,319778.211487428,0.0,1.0
2017-11-09,154.2,154.42,151.2448,152.5,216551,115.686812518977,115.851865040081,113.469707017316,114.411406674086,288642.788861716,0.0,1.0
2017-11-10,154.64,155.47,153.73,154.16,115658,116.016917561184,116.639615708984,115.334200314801,115.656802969686,154161.595532546,0.0,1.0
2017-11-13,155.74,156.71,154.47,154.62,191690,116.842180166702,117.569911737023,115.889376976695,116.001912786539,255505.336834752,0.0,1.0
2017-11-14,157.37,159.0,155.77,156.99,237531,118.065069300334,119.287958433965,116.864687328671,117.779978582064,316607.220844567,0.0,1.0
2017-11-15,156.91,157.7,155.51,156.97,305027,117.719959483481,118.312648081989,116.669625258276,117.764973807418,406573.25044965,0.0,1.0
2017-11-16,156.77,158.06,156.19,157.02,354784,117.61492606096,118.582734025613,117.179787596232,117.802485744032,472894.80632052,0.0,1.0
2017-11-17,158.7,159.03,156.13,156.22,365996,119.062886814278,119.310465595933,117.134773272295,117.202294758201,487839.382649965,0.0,1.0
2017-11-20,157.2,159.4,156.25,158.85,668660,117.937528715844,119.58805392688,117.22480192017,119.175422624121,891262.969001646,0.0,1.0
2017-11-21,150.79,156.465,149.25,156.12,895898,113.128498441871,117.386103247612,111.973130794146,117.127270884972,1194150.55693871,0.0,1.0
2017-11-22,147.93,149.8999,146.42,148.89,533595,110.982815667525,112.460710946261,109.849955181768,111.703044850522,711233.607430428,0.0,1.0
2017-11-24,147.25,148.773,146.15,148.05,364395,110.472653329568,111.615266918844,109.64739072405,111.072844315399,485705.395252226,0.0,1.0
2017-11-27,145.13,147.75,144.76,147.53,516099,108.882147217115,110.847772695713,108.604558886168,110.682720174609,687913.030596685,0.0,1.0
2017-11-28,150.19,150.38,145.06,145.35,336550,112.678355202498,112.820900561633,108.829630505855,109.047199738219,448590.542603868,0.0,1.0
2017-11-29,156.52,157.1,149.96,150.56,501185,117.427366377888,117.862504842615,112.505800294071,112.955943533445,668034.024944049,0.0,1.0
2017-11-30,156.33,157.29,153.5,156.68,278589,117.284821018753,118.00505020175,115.161645406375,117.547404575054,371333.800842279,0.0,1.0
2017-12-01,155.9,156.53,151.955,155.75,336815,116.962218363869,117.434868765211,114.002526564988,116.849682554025,448943.763503555,0.0,1.0
2017-12-04,162.88,163.44,156.325,156.95,420088,122.198884715246,122.619018405328,117.281069825091,117.749969032772,559939.09927611,0.0,1.0
2017-12-05,164.48,165.735,162.71,163.55,374644,123.399266686909,124.340816295932,122.071344130757,122.70154466588,499366.380161295,0.0,1.0
2017-12-06,162.79,167.41,162.54,164.47,274746,122.13136322934,125.597466172516,121.943803546268,123.391764299586,366211.431342276,0.0,1.0
2017-12-07,162.2,165.36,161.67,163.04,231618,121.68872237729,124.059476771323,121.291095849177,122.318922912413,308725.72959983,0.0,1.0
2017-12-08,162.74,163.09,160.36,162.18,222721,122.093851292726,122.356434849027,120.308283109878,121.673717602644,296866.837733698,0.0,1.0
2017-12-11,163.13,164.63,161.6,163.02,214816,122.386444398319,123.511802496752,121.238579137916,122.303918137767,286330.191650549,0.0,1.0
2017-12-12,162.93,163.75,161.6,163.75,185976,122.236396651861,122.851592412338,121.238579137916,122.851592412338,247889.094492043,0.0,1.0
2017-12-13,164.03,164.83,162.35,162.89,156524,123.061659257379,123.66185024321,121.801258187133,122.206387102569,208632.256991615,0.0,1.0
2017-12-14,163.14,164.91,162.5,164.37,146868,122.393946785642,123.721869341793,121.913793996977,123.316740426357,195761.687152414,0.0,1.0
2017-12-15,164.69,165.93,162.58,163.3,321698,123.55681682069,124.487112848728,121.97381309556,122.513984982808,428794.17731267,0.0,1.0
2017-12-18,166.07,166.25,164.01,164.68,170454,124.592146271249,124.727189243061,123.046654482733,123.549314433367,227199.680133709,0.0,1.0
2017-12-19,166.24,168.9,166.0,166.5,172339,124.719686855738,126.715321883627,124.539629559988,124.914748926133,229712.213703188,0.0,1.0
2017-12-20,164.52,166.99,164.15,166.99,169853,123.429276236201,125.282365904955,123.151687905254,125.282365904955,226398.601791397,0.0,1.0
2017-12-21,165.85,166.41,163.56,164.5,195021,124.427093750145,124.847227440227,122.709047053203,123.414271461555,259945.256898378,0.0,1.0
2017-12-22,164.71,167.76,164.19,165.78,342217,123.571821595335,125.860049728817,123.181697454545,124.374577038885,456144.138220974,0.0,1.0
2017-12-26,162.71,166.54,162.58,164.51,137554,122.071344130757,124.944758475424,121.97381309556,123.421773848878,183346.97221017,0.0,1.0
2017-12-27,162.39,164.31,161.66,163.2,185091,121.831267736425,123.27172610242,121.283593461854,122.438961109579,246709.46997799,0.0,1.0
2017-12-28,162.33,162.77,161.38,162.77,213426,121.786253412487,122.116358454695,121.073526616813,122.116358454695,284477.448063508,0.0,1.0
2017-12-29,158.89,162.71,158.47,162.68,260194,119.205432173413,122.071344130757,118.890331905852,122.048836968789,346814.938767705,0.0,1.0
2018-01-02,160.42,162.06,159.08,160.17,222821,120.353297433815,121.583688954769,119.347977532548,120.165737750743,297000.128639242,0.0,1.0
2018-01-03,165.22,165.37,161.1,161.8,267112,123.954443348803,124.066979158646,120.863459771772,121.388626884374,356036.003613147,0.0,1.0
2018-01-04,164.03,166.3,163.47,165.59,175302,123.061659257379,124.764701179675,122.641525567297,124.23203167975,233661.623234418,0.0,1.0
2018-01-05,167.24,167.42,164.34,165.14,201142,125.469925588027,125.604968559839,123.294233264388,123.89442425022,268103.993226645,0.0,1.0
2018-01-08,170.61,171.14,165.01,167.45,328467,127.998230115841,128.395856643954,123.796893215022,125.627475721808,437816.638708855,0.0,1.0
2018-01-09,174.35,174.92,169.42,170.74,361099,130.804122974602,131.231759052007,127.105446024417,128.095761151039,481312.127005541,0.0,1.0
2018-01-10,174.04,175.23,172.91,173.8,263144,130.571548967593,131.464333059017,129.723779200106,130.391491671843,350747.020481213,0.0,1.0
2018-01-11,174.79,175.64,173.01,173.01,272182,132.034514495556,132.67659549173,130.689921350628,130.689921350628,360320.117522008,1.2,1.0
2018-01-12,172.23,176.01,171.87,176.01,432262,130.100717612962,132.956089572418,129.828777426347,132.956089572418,572237.306803161,0.0,1.0
2018-01-16,170.95,174.48,170.15,172.43,333171,129.133819171665,131.800343779305,128.529507645854,130.251795494415,441058.607383753,0.0,1.0
2018-01-17,169.32,172.78,168.76,171.48,379518,127.902534437826,130.516181786957,127.479516369758,129.534175557515,502413.717151454,0.0,1.0
2018-01-18,167.51,169.37,166.9,168.71,412083,126.535279610679,127.940303908189,126.074492072249,127.441746899395,545523.932474674,0.0,1.0
2018-01-19,173.85,173.88,167.63,167.63,509230,131.324448452729,131.347110134947,126.625926339551,126.625926339551,674129.124797861,0.0,1.0
2018-01-22,172.67,174.05,170.57,174.05,426591,130.433088952158,131.475526334181,128.846771196905,131.475526334181,564729.920618669,0.0,1.0
2018-01-23,175.5,175.89,172.89,172.97,299146,132.570840974713,132.865442843546,130.599274621756,130.659705774337,396015.614097327,0.0,1.0
2018-01-24,172.4,176.07,172.16,176.07,254443,130.229133812197,133.001412936853,130.047840354454,133.001412936853,336836.865269019,0.0,1.0
2018-01-25,174.12,174.41,171.74,172.95,214790,131.52840359269,131.747466520796,129.730576803403,130.644597986192,284343.410080578,0.0,1.0
2018-01-26,176.98,177.34,172.0,174.17,326413,133.688817297463,133.960757484078,129.926978049292,131.566173063053,432112.228291037,0.0,1.0
2018-01-29,178.0,179.12,176.35,176.51,330032,134.459314492872,135.305350629007,133.212921970887,133.333784276049,436903.134762852,0.0,1.0
2018-01-30,177.74,178.2,175.13,176.74,198553,134.262913246983,134.610392374324,132.291346894026,133.50752383972,262848.536252754,0.0,1.0
2018-01-31,176.48,178.69,175.47,178.69,352280,133.311122593831,134.980533183883,132.548179292495,134.980533183883,466355.493752904,0.0,1.0
2018-02-01,175.9,177.37,174.09,175.7,190439,132.872996737619,133.983419166296,131.505741910472,132.721918856166,252107.056531193,0.0,1.0
2018-02-02,170.17,175.17,169.93,175.17,310680,128.544615434,132.321562470316,128.363321976257,132.321562470316,411284.560006675,0.0,1.0
2018-02-05,165.5,169.63,163.94,168.22,323035,125.01694690208,128.136705154078,123.838539426749,127.071606089836,427640.362565201,0.0,1.0
2018-02-06,167.24,168.28,159.61,162.76,386607,126.331324470718,127.116929454272,120.567703293299,122.947179926179,511798.2808372,0.0,1.0
2018-02-07,170.24,171.16,166.74,167.72,153193,128.597492692508,129.29245094719,125.953629767087,126.693911386205,202800.037341003,0.0,1.0
2018-02-08,165.41,170.7,165.34,170.24,200834,124.948961855426,128.944971819849,124.896084596918,128.597492692508,265868.170865138,0.0,1.0
2018-02-09,165.03,168.87,161.52,166.81,413046,124.661913880666,127.562609204557,122.010497061172,126.006507025595,546798.771638078,0.0,1.0
2018-02-12,169.93,170.78,165.73,165.73,400890,128.363321976257,129.00540297243,125.190686465751,125.190686465751,530706.409363576,0.0,1.0
2018-02-13,167.68,169.82,166.3,168.84,448983,126.663695809914,128.280229141458,125.621258427891,127.53994752234,594372.909763994,0.0,1.0
2018-02-14,170.19,170.69,166.53,166.83,313463,128.559723222145,128.937417925777,125.794997991561,126.02161481374,414968.752521478,0.0,1.0
2018-02-15,174.79,174.96,170.29,171.0,262835,132.034514495556,132.162930694791,128.635262162871,129.171588642028,347946.367095903,0.0,1.0
2018-02-16,173.74,175.77,172.73,174.04,563539,131.24135561793,132.774796114674,130.478412316594,131.467972440109,746024.493567665,0.0,1.0
2018-02-20,161.88,166.0,156.09,165.0,1647077,122.282437247787,125.394641605712,117.908732579732,124.639252198448,2180434.33514264,0.0,1.0
2018-02-21,158.53,170.49,157.02,161.87,1512406,119.751882733455,128.786340044324,118.611244728487,122.274883353714,2002154.10152393,0.0,1.0
2018-02-22,159.85,161.27,157.29,159.34,408828,120.748996751042,121.821649709356,118.815199868448,120.363748153338,541214.896673136,0.0,1.0
2018-02-23,161.35,161.89,159.89,160.95,246093,121.882080861937,122.289991141859,120.779212327333,121.579925099032,325782.963904092,0.0,1.0
2018-02-26,161.37,162.78,160.22,161.15,238809,121.897188650083,122.962287714324,121.02849083173,121.731002980485,316140.255216409,0.0,1.0
2018-02-27,157.08,162.0,156.97,161.36,337002,118.656568092923,122.373083976658,118.573475258124,121.88963475601,446130.163806392,0.0,1.0
2018-02-28,156.1,159.05,156.02,157.13,228091,117.916286473805,120.144685225232,117.855855321224,118.694337563286,301951.54685362,0.0,1.0
2018-03-01,156.35,157.98,154.5,156.0,228109,118.105133825621,119.33641855946,116.707663422183,117.840747533078,301975.375623029,0.0,1.0
2018-03-02,158.38,158.89,153.56,154.89,186857,119.638574322365,120.023822920069,115.997597379356,117.002265291016,247365.131418719,0.0,1.0
2018-03-05,159.89,161.53,157.57,158.15,261467,120.779212327333,122.018050955245,119.026708902482,119.464834758695,346135.380620785,0.0,1.0
2018-03-06,159.87,159.99,156.9,159.81,211430,120.764104539188,120.854751268059,118.520597999615,120.718781174752,279895.373124151,0.0,1.0
2018-03-07,160.74,161.58,157.95,158.98,216332,121.421293323507,122.055820425608,119.313756877242,120.091807966723,286384.741326651,0.0,1.0
2018-03-08,160.65,162.21,160.05,161.09,140088,121.353308276853,122.531715752184,120.900074632495,121.685679616049,185451.369390419,0.0,1.0
2018-03-09,162.36,163.26,159.7,161.68,197849,122.645024163273,123.32487462981,120.635688339953,122.131359366334,261916.566604741,0.0,1.0
2018-03-12,162.6,163.95,161.74,162.34,160406,122.826317621016,123.846093320822,122.17668273077,122.629916375128,212348.754771569,0.0,1.0
2018-03-13,164.09,164.24,162.74,163.71,252185,123.951847837839,124.065156248928,122.932072138033,123.664799863079,333847.678528658,0.0,1.0
2018-03-14,160.83,164.57,160.57,164.49,216786,121.48927837016,124.314434753325,121.292877124272,124.254003600744,286985.75584398,0.0,1.0
2018-03-15,159.82,161.89,159.36,161.0,146459,120.726335068824,122.289991141859,120.378855941483,121.617694569395,193885.429940833,0.0,1.0
2018-03-16,159.45,161.02,157.76,159.84,748538,120.446840988137,121.63280235754,119.170232889862,120.74144285697,990929.966455122,0.0,1.0
2018-03-19,159.97,160.52,157.95,159.0,208097,120.839643479914,121.255107653909,119.313756877242,120.106915754868,275483.07932184,0.0,1.0
2018-03-20,161.06,162.33,159.95,159.95,125593,121.663017933831,122.622362481055,120.824535691769,120.824535691769,166262.590913218,0.0,1.0
2018-03-21,160.89,162.24,160.46,161.21,153986,121.534601734596,122.554377434402,121.209784289473,121.77632634492,203849.82701554,0.0,1.0
2018-03-22,158.1,161.76,158.0,159.2,251456,119.427065288331,122.191790518915,119.351526347605,120.257993636321,332882.613367578,0.0,1.0
2018-03-23,153.54,160.36,153.51,158.45,307700,115.982489591211,121.134245348747,115.959827908993,119.691451580874,407339.574848893,0.0,1.0
2018-03-26,155.54,157.49,154.27,154.9,203984,117.493268405737,118.966277749901,116.533923858513,117.009819185089,270038.205511787,0.0,1.0
2018-03-27,155.73,157.66,155.07,156.16,171044,117.636792393117,119.094693949136,117.138235384324,117.961609838241,226431.557492539,0.0,1.0
2018-03-28,157.57,157.63,155.45,155.72,142035,119.026708902482,119.072032266918,117.425283359084,117.629238499045,188028.847948205,0.0,1.0
2018-03-29,159.2,159.88,157.32,158.2,178173,120.257993636321,120.77165843326,118.837861550666,119.502604229058,235869.073999194,0.0,1.0
2018-04-02,157.66,159.67,155.86,159.13,306786,119.094693949136,120.613026657735,117.734993016062,120.205116377813,406129.602891103,0.0,1.0
2018-04-03,160.96,161.81,157.27,157.9,259897,121.587478993105,122.229559989278,118.800092080303,119.275987406879,344056.982400073,0.0,1.0
2018-04-04,163.09,163.5,160.0,160.0,284593,123.196458430575,123.506168087553,120.862305162132,120.862305162132,376750.054029807,0.0,1.0
2018-04-05,164.82,164.98,162.2,163.5,224501,124.503282105141,124.624144410303,122.524161858111,123.506168087553,297199.031176963,0.0,1.0
2018-04-06,163.16,165.1,162.06,163.24,235203,123.249335689084,124.714791139175,122.418407341094,123.309766841665,311366.558411388,0.0,1.0
2018-04-09,162.61,164.89,161.11,164.27,223109,122.833871515089,124.556159363649,121.700787404194,124.087817931146,295356.273009301,0.0,1.0
2018-04-10,162.76,164.85,160.53,162.94,317304,122.947179926179,124.525943787359,121.262661547981,123.083150019486,420053.547149343,0.0,1.0
2018-04-11,162.91,163.85,161.51,162.05,206603,123.060488337268,123.770554380096,122.002943167099,122.410853447022,273505.291460858,0.0,1.0
2018-04-12,161.77,163.85,161.58,162.73,183330,123.105811701704,124.688676808581,122.961223062133,123.836364827955,240908.968391047,1.2,1.0
2018-04-13,163.71,163.89,161.51,162.41,189506,124.582137811003,124.719116522175,122.907953563344,123.592847119205,249024.682070113,0.0,1.0
2018-04-16,164.11,167.73,163.57,164.58,253524,124.886534946941,127.641329027179,124.475598813425,125.244201581668,333148.995267397,0.0,1.0
2018-04-17,162.84,165.38,162.53,164.44,271775,123.920074040338,125.852995853544,123.684166259986,125.13766258409,357132.138136022,0.0,1.0
2018-04-18,163.28,165.11,162.62,163.19,203462,124.25491088987,125.647527786786,123.752655615572,124.186421534284,267363.882216654,0.0,1.0
2018-04-19,163.62,164.19,161.49,163.15,189574,124.513648455417,124.947414374128,122.892733706547,124.15598182069,249114.039021242,0.0,1.0
2018-04-20,164.77,165.26,162.2,162.94,268001,125.388790221238,125.761676712762,123.433038622837,123.996173324322,352172.82734833,0.0,1.0
2018-04-23,163.94,165.32,162.91,165.25,211323,124.757166164167,125.807336283153,123.973343539127,125.754066784364,277693.8085818,0.0,1.0
2018-04-24,162.69,165.23,161.5,164.85,292899,123.805925114361,125.738846927567,122.900343634946,125.449669648426,384890.612189873,0.0,1.0
2018-04-25,162.83,163.52,161.61,162.52,148465,123.912464111939,124.437549171432,122.984052847329,123.676556331587,195093.819844962,0.0,1.0
2018-04-26,163.88,167.06,163.59,163.85,233605,124.711506593776,127.131463824483,124.490818670221,124.688676808581,306973.978950477,0.0,1.0
2018-04-27,164.58,165.37,163.49,164.12,244068,125.244201581668,125.845385925145,124.414719386237,124.894144875339,320723.122769138,0.0,1.0
2018-04-30,164.59,166.72,163.69,165.57,366491,125.251811510066,126.872726258936,124.566917954206,125.997584493114,481595.858477083,0.0,1.0
2018-05-01,166.31,166.82,163.74,164.58,374881,126.5607191946,126.94882554292,124.604967596198,125.244201581668,492620.929359101,0.0,1.0
2018-05-02,164.14,166.37,161.26,166.37,335058,124.909364732136,126.60637876499,122.717705353383,126.60637876499,440290.60781742,0.0,1.0
2018-05-03,163.56,164.64,163.11,163.87,234493,124.467988885026,125.289861152059,124.125542107096,124.703896665378,308140.875606403,0.0,1.0
2018-05-04,165.45,165.99,162.58,163.01,199493,125.906265352333,126.317201485849,123.722215901978,124.049442823111,262148.327230869,0.0,1.0
2018-05-07,165.45,166.46,164.15,166.44,189478,125.906265352333,126.674868120576,124.916974660535,126.659648263779,248987.888031412,0.0,1.0
2018-05-08,166.58,166.66,164.52,166.08,170575,126.766187261358,126.827066688545,125.198542011277,126.385690841435,224147.969690191,0.0,1.0
2018-05-09,161.15,166.33,160.92,165.67,331535,122.633996141,126.575939051396,122.458967787836,126.073683777099,435661.12930522,0.0,1.0
2018-05-10,162.58,163.7,160.27,161.27,235549,123.722215901978,124.574527882604,121.964322441937,122.725315281781,309528.536494534,0.0,1.0
2018-05-11,160.77,163.06,160.66,162.44,256171,122.344818861859,124.087492465104,122.261109649476,123.6156769044,336627.345997398,0.0,1.0
2018-05-14,157.5,161.69,155.5,160.71,482578,119.856372275566,123.044932274516,118.334386595877,122.299159291468,634142.628856243,0.0,1.0
2018-05-15,156.29,158.21,155.11,157.07,329169,118.935570939354,120.396677191856,118.037599388337,119.529145354433,432552.033035033,0.0,1.0
2018-05-16,156.1,158.2,155.05,156.75,293350,118.790982299783,120.389067263458,117.991939817946,119.285627645683,385483.259027513,0.0,1.0
2018-05-17,158.85,159.05,156.06,156.17,250190,120.883712609357,121.035911177326,118.76054258619,118.844251798573,328767.876516424,0.0,1.0
2018-05-18,155.86,159.6,155.74,159.38,618965,118.608344018221,121.45445723924,118.517024877439,121.287038814475,813365.07729321,0.0,1.0
2018-05-21,158.83,160.46,155.85,155.85,588468,120.86849275256,122.108911081507,118.600734089822,118.600734089822,773289.798784393,0.0,1.0
2018-05-22,157.42,162.88,156.1,157.75,1182859,119.795492848379,123.950513753932,118.790982299783,120.046620485527,1554362.85082673,0.0,1.0
2018-05-23,158.86,159.32,155.2,157.5,437058,120.891322537755,121.241379244084,118.106088743923,119.856372275566,574326.034511835,0.0,1.0
2018-05-24,161.06,163.58,158.89,158.89,434539,122.565506785414,124.483208741823,120.914152322951,120.914152322951,571015.885101605,0.0,1.0
2018-05-25,159.92,164.23,159.84,160.84,364832,121.697974947991,124.977854087722,121.637095520803,122.398088360648,479415.81168408,0.0,1.0
2018-05-29,156.89,160.22,156.3,159.06,371692,119.392166643261,121.926272799944,118.943180867752,121.043521105724,488430.351165685,0.0,1.0
2018-05-30,159.99,160.22,157.37,157.37,346871,121.75124444678,121.926272799944,119.757443206386,119.757443206386,455813.749930568,0.0,1.0
2018-05-31,156.71,160.77,156.51,160.0,288068,119.255187932089,122.344818861859,119.10298936412,121.758854375178,378542.326441238,0.0,1.0
2018-06-01,156.04,158.05,155.62,157.1,320959,118.745322729393,120.274918337481,118.425705736658,119.551975139628,421763.495258943,0.0,1.0
2018-06-04,155.05,157.05,154.05,156.19,460336,117.991939817946,119.513925497636,117.230946978101,118.859471655369,604915.021399997,0.0,1.0
2018-06-05,156.2,156.28,154.43,155.42,257868,118.867081583768,118.927961010956,117.520124257243,118.273507168689,338857.327557206,0.0,1.0
2018-06-06,157.58,158.14,155.5,155.5,265432,119.917251702754,120.343407693067,118.334386595877,118.334386595877,348796.974297564,0.0,1.0
2018-06-07,156.44,158.84,155.4,157.58,200100,119.049719865331,120.876102680958,118.258287311892,119.917251702754,262945.969426981,0.0,1.0
2018-06-08,157.64,158.36,155.83,156.4,334776,119.962911273145,120.510826117833,118.585514233025,119.019280151737,439920.039284792,0.0,1.0
2018-06-11,161.39,161.49,157.61,157.7,355887,122.816634422563,122.892733706547,119.940081487949,120.008570843535,467661.430392105,0.0,1.0
2018-06-12,163.44,163.69,161.5,162.05,351366,124.376669744245,124.566917954206,122.900343634946,123.31888969686,461720.507214796,0.0,1.0
2018-06-13,160.54,164.29,160.24,163.65,188015,122.169790508695,125.023513658113,121.941492656741,124.536478240612,247065.399509315,0.0,1.0
2018-06-14,161.74,162.81,160.64,161.65,150885,123.082981916508,123.897244255142,122.245889792679,123.014492560922,198273.876046928,0.0,1.0
2018-06-15,164.42,164.87,160.92,161.63,327220,125.122442727293,125.464889505223,122.458967787836,122.999272704126,429990.905126921,0.0,1.0
2018-06-18,162.31,164.92,162.02,164.42,267764,123.51674783522,125.502939147215,123.296059911665,125.122442727293,351861.392092186,0.0,1.0
2018-06-19,163.78,164.07,161.49,161.49,230609,124.635407309792,124.856095233347,122.892733706547,122.892733706547,303037.01680953,0.0,1.0
2018-06-20,163.82,164.89,162.25,164.34,166647,124.665847023386,125.48010936202,123.471088264829,125.061563300105,218986.291689646,0.0,1.0
2018-06-21,164.36,165.02,163.0,164.34,172629,125.076783156902,125.5790384312,124.041832894713,125.061563300105,226847.075243431,0.0,1.0
2018-06-22,166.39,167.05,164.04,164.89,285068,126.621598621787,127.123853896085,124.833265448152,125.48010936202,374600.10800905,0.0,1.0
2018-06-25,165.74,166.53,164.17,166.53,388416,126.126953275888,126.728137619365,124.932194517331,126.728137619365,510406.904852327,0.0,1.0
2018-06-26,166.32,167.06,164.57,166.29,204432,126.568329122998,127.131463824483,125.236591653269,126.545499337803,268638.532843062,0.0,1.0
2018-06-27,159.75,166.86,159.54,166.86,214343,121.568606165217,126.979265256514,121.40879766885,126.979265256514,281662.308470203,0.0,1.0
2018-06-28,158.02,161.32,157.52,159.75,244971,120.252088552286,122.763364923774,119.871592132363,121.568606165217,321909.730517226,0.0,1.0
2018-06-29,156.21,159.73,155.91,158.25,296384,118.874691512166,121.55338630842,118.646393660213,120.42711690545,389470.155935267,0.0,1.0
2018-07-02,157.5,157.64,153.52,156.0,293849,119.856372275566,119.962911273145,116.827620772984,118.714883015799,386138.981360067,0.0,1.0
2018-07-03,157.78,158.47,156.6,157.95,80496,120.069450270723,120.594535330216,119.171478719706,120.198819053496,105777.604972485,0.0,1.0
2018-07-05,158.25,158.81,157.85,158.47,128773,120.42711690545,120.853272895763,120.122719769512,120.594535330216,169217.098056075,0.0,1.0
2018-07-06,158.83,160.36,158.02,158.66,304662,120.86849275256,122.032811797523,120.252088552286,120.739123969786,400348.050662484,0.0,1.0
2018-07-09,158.06,160.3,157.12,159.67,387443,120.282528265879,121.987152227132,119.567194996425,121.50772673803,509128.312007489,0.0,1.0
2018-07-10,158.29,159.27,157.21,158.61,275864,120.457556619044,121.203329602092,119.635684352011,120.701074327794,362505.381859094,0.0,1.0
2018-07-11,158.5,160.09,157.51,157.67,325193,120.617365115411,121.827343730764,119.863982203965,119.98574105834,427327.279539573,0.0,1.0
2018-07-12,151.04,154.5,150.82,154.5,380650,115.891599579974,118.546425682641,115.722795608129,118.546425682641,496096.146816277,1.25,1.0
2018-07-13,150.52,152.16,150.37,151.09,234915,115.492608373793,116.750965254826,115.377514756626,115.92996411903,306161.634912244,0.0,1.0
2018-07-16,149.73,151.31,148.88,150.3,308052,114.886448656711,116.098768090876,114.234251492761,115.323804401948,401480.126675547,0.0,1.0
2018-07-17,147.31,150.75,146.99,149.17,363184,113.029604966407,115.66908525345,112.784071916449,114.456765819285,473332.938356289,0.0,1.0
2018-07-18,150.81,151.94,147.13,147.28,681538,115.715122700317,116.58216128298,112.891492625805,113.006586242973,888239.526359837,0.0,1.0
2018-07-19,151.52,152.0,149.6,150.27,233950,116.259899154911,116.628198729847,114.786700855165,115.300785678514,304903.963083324,0.0,1.0
2018-07-20,146.93,151.69,146.37,150.82,576338,112.738034469582,116.390338587701,112.308351632156,115.722795608129,751133.747704711,0.0,1.0
2018-07-23,148.35,148.93,147.07,147.09,288794,113.827587378769,114.272616031817,112.845455178938,112.860800994561,376381.428145695,0.0,1.0
2018-07-24,146.39,148.07,145.62,148.05,451863,112.323697447778,113.612745960056,111.732883546318,113.597400144433,588907.114642962,0.0,1.0
2018-07-25,145.3,146.8,144.81,146.26,285596,111.487350496361,112.638286668037,111.111378013613,112.223949646233,372213.516737529,0.0,1.0
2018-07-26,145.96,150.53,145.76,147.97,342373,111.993762411898,115.500281281605,111.840304255675,113.536016881944,446210.235318347,0.0,1.0
2018-07-27,146.73,147.94,146.09,146.61,217706,112.584576313358,113.512998158511,112.093510213443,112.492501419624,283733.371177681,0.0,1.0
2018-07-30,145.64,147.93,145.57,146.62,242602,111.74822936194,113.505325250699,111.694519007262,112.500174327436,316180.001076901,0.0,1.0
2018-07-31,146.5,147.17,143.01,145.63,411723,112.408099433701,112.92218425705,109.730254607602,111.740556454129,536593.179707443,0.0,1.0
2018-08-01,145.99,146.64,144.68,146.49,267946,112.016781135332,112.515520143058,111.011630212068,112.40042652589,349210.503493585,0.0,1.0
2018-08-02,145.69,147.46,145.24,146.56,213074,111.786593900996,113.144698583574,111.441313049493,112.454136880568,277696.546398874,0.0,1.0
2018-08-03,145.58,147.49,145.11,146.16,192139,111.702191915073,113.167717307008,111.341565247948,112.147220568122,250412.235789131,0.0,1.0
2018-08-06,147.78,149.66,146.04,146.44,279536,113.390231633532,114.832738302032,112.055145674387,112.362061986834,364315.598309297,0.0,1.0
2018-08-07,145.16,148.7,145.08,148.41,216176,111.379929787004,114.09613915216,111.318546524515,113.873624825636,281739.342267582,0.0,1.0
2018-08-08,145.49,145.7,144.67,145.46,192943,111.633135744773,111.794266808807,111.003957304257,111.610117021339,251460.078432083,0.0,1.0
2018-08-09,146.0,147.32,145.78,146.02,165055,112.024454043143,113.037277874218,111.855650071297,112.039799858765,215114.014219782,0.0,1.0
2018-08-10,146.33,147.13,145.28,145.56,190384,112.277660000911,112.891492625805,111.472004680738,111.686846099451,248124.96733343,0.0,1.0
2018-08-13,147.11,147.31,145.82,146.43,144014,112.876146810183,113.029604966407,111.886341702542,112.354389079023,187691.555201889,0.0,1.0
2018-08-14,148.44,148.88,146.99,147.24,163846,113.896643549069,114.234251492761,112.784071916449,112.975894611728,213538.340394745,0.0,1.0
2018-08-15,149.69,149.9,146.76,147.84,157880,114.855757025466,115.016888089501,112.607595036792,113.436269080399,205762.93093223,0.0,1.0
2018-08-16,151.11,151.89,149.79,150.02,314466,115.945309934653,116.543796743924,114.932486103578,115.108962983235,409839.408655527,0.0,1.0
2018-08-17,152.11,153.42,151.8,151.87,323032,116.71260071577,117.717751639034,116.474740573624,116.528450928302,421003.36397834,0.0,1.0
2018-08-20,152.52,154.19,152.11,152.75,249888,117.027189936028,118.308565540494,116.71260071577,117.203666815685,325675.74920695,0.0,1.0
2018-08-21,152.56,154.25,152.48,153.48,273506,117.057881567273,118.354602987361,116.996498304784,117.763789085901,356456.778487146,0.0,1.0
2018-08-22,150.15,152.45,150.0,152.34,300654,115.20871078478,116.97347958135,115.093617167612,116.889077595427,391838.410416131,0.0,1.0
2018-08-23,151.42,151.61,148.14,150.21,304410,116.183170076799,116.328955325211,113.666456314734,115.254748231647,396733.555897392,0.0,1.0
2018-08-24,151.14,151.84,150.55,151.49,272105,115.968328658086,116.505432204868,115.515627097227,116.236880431477,354630.873583194,0.0,1.0
2018-08-27,149.99,152.55,148.74,151.65,316316,115.085944259801,117.050208659462,114.126830783404,116.359646956456,412250.489363818,0.0,1.0
2018-08-28,149.76,150.81,149.16,150.0,226589,114.909467380144,115.715122700317,114.449092911474,115.093617167612,295310.468438075,0.0,1.0
2018-08-29,149.41,150.19,148.85,149.66,196412,114.640915606753,115.239402416025,114.211232769327,114.832738302032,255981.180581842,0.0,1.0
2018-08-30,149.53,151.08,149.25,150.0,260730,114.732990500487,115.922291211219,114.518149081774,115.093617167612,339805.985444392,0.0,1.0
2018-08-31,149.09,150.67,147.8,149.67,366040,114.395382556796,115.607701990961,113.405577449154,114.840411209844,477055.125655139,0.0,1.0
2018-09-04,150.75,152.25,148.96,150.14,470529,115.66908525345,116.820021425127,114.29563475525,115.201037876969,613234.26734616,0.0,1.0
2018-09-05,152.35,152.89,150.07,150.53,307935,116.896750503238,117.311087525042,115.147327522291,115.500281281605,401327.642111835,0.0,1.0
2018-09-06,151.88,153.99,151.48,151.48,401195,116.536123836113,118.155107384271,116.229207523666,116.229207523666,522872.175546974,0.0,1.0
2018-09-07,155.25,155.5,150.64,151.04,353232,119.121893768479,119.313716463758,115.584683267528,115.891599579974,460362.627432566,0.0,1.0
2018-09-10,153.75,155.49,153.13,155.49,432213,117.970957596803,119.306043555947,117.49523731251,119.306043555947,563297.527660324,0.0,1.0
2018-09-11,153.83,155.18,152.8552,153.48,321167,118.032340859292,119.068183413801,117.284385805859,117.763789085901,418572.733967011,0.0,1.0
2018-09-12,152.85,154.97,152.25,153.85,379797,117.280395893797,118.907052349766,116.820021425127,118.047686674914,494984.443116724,0.0,1.0
2018-09-13,153.03,153.22,151.93,153.08,200283,117.418508234398,117.56429348281,116.574488375169,117.456872773454,261026.204053078,0.0,1.0
2018-09-14,150.05,152.53,149.27,152.53,525554,115.131981706668,117.034862843839,114.533494897397,117.034862843839,684947.627331883,0.0,1.0
2018-09-17,150.75,151.97,148.76,150.06,573721,115.66908525345,116.605180006414,114.142176599027,115.139654614479,747723.045967638,0.0,1.0
2018-09-18,143.8,149.73,141.63,144.49,1864500,110.336414324684,114.886448656711,108.67139332966,110.865844963655,2429978.36789426,0.0,1.0
2018-09-19,144.87,145.56,142.17,142.7,555279,111.15741546048,111.686846099451,109.085730351463,109.492394465455,723687.82952317,0.0,1.0
2018-09-20,145.26,146.8,143.4,145.93,604974,111.456658865116,112.638286668037,110.029498012237,111.970743688465,788454.670495281,0.0,1.0
2018-09-21,146.45,148.88,145.27,145.42,722947,112.369734894646,114.234251492761,111.464331772927,111.579425390095,942207.332332548,0.0,1.0
2018-09-24,147.51,147.58,144.43,145.76,419087,113.18306312263,113.236773477308,110.819807516788,111.840304255675,546190.584213299,0.0,1.0
2018-09-25,145.49,148.39,145.43,147.92,398767,111.633135744773,113.858279010013,111.587098297906,113.497652342888,519707.795028203,0.0,1.0
2018-09-26,145.26,146.15,144.94,145.82,314509,111.456658865116,112.13954766031,111.211125815158,111.886341702542,409895.449990909,0.0,1.0
2018-09-27,145.52,146.18,144.78,145.21,246525,111.656154468206,112.162566383744,111.088359290179,111.41829432606,321292.795465343,0.0,1.0
2018-09-28,147.13,148.48,144.74,144.85,451158,112.891492625805,113.927335180314,111.057667658935,111.142069644858,587988.297400073,0.0,1.0
2018-10-01,147.6,148.15,146.28,147.06,378713,113.252119292931,113.674129222545,112.239295461856,112.837782271127,493571.680150352,0.0,1.0
2018-10-02,146.74,148.97,146.48,147.64,584514,112.59224922117,114.303307663061,112.392753618079,113.282810924175,761789.421148476,0.0,1.0
2018-10-03,144.87,148.47,144.82,146.95,343582,111.15741546048,113.919662272503,111.119050921424,112.753380285204,447785.909143385,0.0,1.0
2018-10-04,146.63,146.78,144.12,144.51,308309,112.507847235247,112.622940852414,110.581947374642,110.881190779278,401815.071400968,0.0,1.0
2018-10-05,148.25,149.35,146.75,146.96,303352,113.750858300657,114.594878159886,112.599922128981,112.761053193015,395354.678389625,0.0,1.0
2018-10-08,149.9,150.81,148.16,148.16,260393,115.016888089501,115.715122700317,113.681802130356,113.681802130356,339366.777769421,0.0,1.0
2018-10-09,148.35,151.63,147.2,149.43,267500,113.827587378769,116.344301140834,112.945202980484,114.656261422375,348629.237549857,0.0,1.0
2018-10-10,150.83,151.07,147.77,148.33,695867,115.73046851594,115.914618303408,113.382558725721,113.812241563146,906914.32391068,0.0,1.0
2018-10-11,149.84,151.26,149.21,150.32,513622,114.970850642634,116.06040355182,114.48745745053,115.33915021757,669396.808406851,0.0,1.0
2018-10-12,150.31,150.8,149.1,150.77,438006,115.331477309759,115.707449792506,114.403055464607,115.684431069073,570847.468494441,0.0,1.0
2018-10-15,153.01,154.11,150.34,150.47,341070,117.403162418776,118.247182278005,115.354496033192,115.454243834738,444512.052527589,0.0,1.0
2018-10-16,157.28,158.1,154.87,156.17,673889,120.679494054147,121.308672494663,118.830323271654,119.827801287107,878270.685096213,0.0,1.0
2018-10-17,158.53,160.0,157.25,157.52,445587,121.638607530544,122.766524978787,120.656475330714,120.863643841615,580727.686250948,0.0,1.0
2018-10-18,155.12,159.25,154.97,157.59,372561,119.98125944333,123.175706332841,119.865238369861,121.891739786452,481672.409409041,1.25,1.0
2018-10-19,158.32,158.38,154.26,155.01,355494,122.456375677334,122.502784106722,119.316071955442,119.896177322786,459607.021428591,0.0,1.0
2018-10-22,159.93,160.25,158.84,159.08,334513,123.701668532567,123.949180155968,122.85858206536,123.04421578291,432481.345843087,0.0,1.0
2018-10-23,157.39,160.47,156.6,159.04,294832,121.737045021827,124.119344397055,121.126000701557,123.013276829985,381179.027893112,0.0,1.0
2018-10-24,157.88,158.91,155.8,156.84,397241,122.116047195159,122.912725232978,120.507221643056,121.311634419107,513580.405855834,0.0,1.0
2018-10-25,157.94,159.66,156.63,158.67,316904,122.162455624546,123.492830600323,121.149204916251,122.727091515428,409715.223094641,0.0,1.0
2018-10-26,159.33,160.05,155.79,156.99,416522,123.237584238691,123.794485391342,120.499486904825,121.427655492576,538508.204862755,0.0,1.0
2018-10-29,161.27,163.25,159.35,160.5,445435,124.738123455556,126.269601625346,123.253053715154,124.142548611749,575888.913990235,0.0,1.0
2018-10-30,165.17,165.37,159.32,161.01,443995,127.754671365748,127.909366130374,123.22984950046,124.537020261543,574027.183241313,0.0,1.0
2018-10-31,158.68,165.71,158.44,165.71,432555,122.734826253659,128.172347230236,122.549192536109,128.172347230236,559236.766735992,0.0,1.0
2018-11-01,160.47,160.65,157.0,159.07,329536,124.119344397055,124.258569685218,121.435390230808,123.036481044679,426046.738942127,0.0,1.0
2018-11-02,162.04,163.08,159.89,161.36,296631,125.333698299363,126.138111075415,123.670729579642,124.807736099638,383504.89846069,0.0,1.0
2018-11-05,164.63,164.9,162.43,162.67,264869,127.33699550126,127.545833433504,125.635353090383,125.820986807933,342440.80676121,0.0,1.0
2018-11-06,167.77,167.94,164.1,164.62,335163,129.765703305876,129.897193855808,126.927054375003,127.329260763029,433321.710417253,0.0,1.0
2018-11-07,168.19,169.39,165.26,167.36,285775,130.090562311589,131.018730899341,127.82428400983,129.448579038395,369469.517203541,0.0,1.0
2018-11-08,169.62,170.06,166.76,167.34,236089,131.19662987866,131.536958360835,128.984494744519,129.433109561932,305232.049154287,0.0,1.0
2018-11-09,169.78,171.43,167.77,169.52,378195,131.32038569036,132.596617498518,129.765703305876,131.119282496347,488956.430964195,0.0,1.0
2018-11-12,171.38,172.45,169.46,169.69,442453,132.557943807362,133.385560798107,131.07287406696,131.250773046279,572033.579897674,0.0,1.0
2018-11-13,170.24,172.24,169.35,170.37,334874,131.676183648998,133.22313129525,130.987791946416,131.776735246004,432948.071398892,0.0,1.0
2018-11-14,171.33,172.55,170.04,170.23,252725,132.519270116205,133.462908180419,131.521488884373,131.668448910767,326740.210778637,0.0,1.0
2018-11-15,171.37,171.6,168.13,170.11,243066,132.55020906913,132.728108048449,130.044153882202,131.575632051992,314252.39320653,0.0,1.0
2018-11-16,169.73,170.91,167.85,170.74,378032,131.281711999204,132.194411110492,129.827581211726,132.062920560561,488745.693386365,0.0,1.0
2018-11-19,174.85,175.03,169.58,169.58,345812,135.24189797361,135.381123261772,131.165690925735,131.165690925735,447089.467879242,0.0,1.0
2018-11-20,173.44,174.85,170.59,170.83,449488,134.151299883002,135.24189797361,131.946899487092,132.132533204642,581128.910327301,0.0,1.0
2018-11-21,171.98,174.83,171.61,173.5,334765,133.022028101237,135.226428497147,132.735842786681,134.197708312389,432807.148724149,0.0,1.0
2018-11-23,173.32,173.82,171.0876,171.57,191701,134.058483024226,134.44521993579,132.33178006148,132.704903833756,247844.198818778,0.0,1.0
2018-11-26,175.01,176.26,173.36,174.3,660273,135.36565378531,136.332496064217,134.089421977152,134.81648737089,853646.213043593,0.0,1.0
2018-11-27,183.29,184.93,170.93,170.93,1670527,141.770017040794,143.038514110721,132.209880586955,132.209880586955,2159771.86305828,0.0,1.0
2018-11-28,181.13,181.93,174.28,178.9,793921,140.099313582842,140.718092641343,134.801017894428,138.37446695727,1026435.51244074,0.0,1.0
2018-11-29,182.64,185.0,181.12,182.1,798096,141.267259055762,143.09265727834,140.091578844611,140.849583191274,1031833.23874404,0.0,1.0
2018-11-30,180.81,183.33,178.91,183.22,502122,139.851801959441,141.800955993719,138.382201695502,141.715873873175,649177.754937545,0.0,1.0
2018-12-03,179.6,182.0,176.76,180.96,589326,138.915898633459,140.772235808962,136.71923297578,139.96782303291,761921.066207658,0.0,1.0
2018-12-04,177.49,179.99,176.89,179.0,413440,137.283868866663,139.217553424478,136.819784572787,138.451814339583,534523.583912628,0.0,1.0
2018-12-06,175.46,177.0,172.6425,176.56,653646,135.713717005716,136.904866693331,133.534454509059,136.564538211155,845078.372992831,0.0,1.0
2018-12-07,170.86,175.73,170.69,174.86,606273,132.155737419336,135.922554937961,132.024246869405,135.249632711841,783831.309959032,0.0,1.0
2018-12-10,174.37,175.25,169.83,171.6,447356,134.870630538509,135.55128750286,131.359059381516,132.728108048449,578372.514524038,0.0,1.0
2018-12-11,172.5,176.68,171.72,176.28,469398,133.424234489263,136.65735506993,132.820924907225,136.34796554068,606869.923668297,0.0,1.0
2018-12-12,175.15,176.12,171.47,174.32,470768,135.473940120547,136.22420972898,132.627556451443,134.831956847353,608641.153616925,0.0,1.0
2018-12-13,174.38,175.76,173.08,175.39,426152,134.87836527674,135.945759152654,133.872849306676,135.659573838098,550958.529246167,0.0,1.0
2018-12-14,171.43,173.38,170.02,173.09,428144,132.596617498518,134.104891453614,131.50601940791,133.880584044907,553533.923448842,0.0,1.0
2018-12-17,169.59,172.02,168.94,171.56,425161,131.173425663966,133.052967054162,130.670667678934,132.697169095524,549677.296487707,0.0,1.0
2018-12-18,169.41,171.25,167.35,171.25,357589,131.034200375803,132.457392210355,129.440844300163,132.457392210355,462315.581094557,0.0,1.0
2018-12-19,166.98,170.64,165.93,169.29,383134,129.154658985607,131.985573178248,128.342511471324,130.941383517028,495341.908859281,0.0,1.0
2018-12-20,163.04,166.71,162.09,166.39,415718,126.10717212249,128.945821053363,125.37237199052,128.698309429962,537468.738527936,0.0,1.0
2018-12-21,161.67,167.01,161.42,162.5,587362,125.047512984807,129.1778632003,124.854144529025,125.689496258001,759381.8723251,0.0,1.0
2018-12-24,158.91,160.77,158.5,160.77,229440,122.912725232978,124.351386543993,122.595600965497,124.351386543993,296635.765994858,0.0,1.0
2018-12-26,160.73,162.21,158.32,159.08,355316,124.320447591068,125.465188849295,122.456375677334,123.04421578291,459376.890822127,0.0,1.0
2018-12-27,160.86,161.65,157.0,160.78,361885,124.420999188075,125.032043508344,121.435390230808,124.359121282224,467869.744495504,0.0,1.0
2018-12-28,161.06,162.905,160.3,160.79,307354,124.5756939527,126.002753156368,123.987853847124,124.366856020456,397368.328197277,0.0,1.0
2018-12-31,159.86,162.1,158.93,161.07,487719,123.647525364948,125.380106728751,122.928194709441,124.583428690931,630556.5688426,0.0,1.0
2019-01-02,160.68,160.99,156.5181,157.0,740018,124.281773899912,124.521550785081,121.062653195443,121.435390230808,956746.017608011,0.0,1.0
2019-01-03,161.41,162.58,159.25,159.92,439971,124.846409790794,125.751374163852,123.175706332841,123.693933794336,568824.680092936,0.0,1.0
2019-01-04,162.84,166.42,160.79,161.87,569509,125.952477357864,128.721513644656,124.366856020456,125.202207749432,736300.289644202,0.0,1.0
2019-01-07,164.81,166.8,161.43,162.3,403041,127.476220789423,129.015433697444,124.861879267256,125.534801493376,521079.043594548,0.0,1.0
2019-01-08,165.95,166.37,163.76,164.83,400638,128.357980947787,128.6828399535,126.66407327514,127.491690265885,517972.280407284,0.0,1.0
2019-01-09,164.72,167.84,163.65,164.93,446295,127.406608145341,129.819846473495,126.578991154597,127.569037648198,577000.780965287,0.0,1.0
2019-01-10,167.38,167.64,163.67,164.5,328453,129.464048514857,129.66515170887,126.594460631059,127.236443904254,424646.562274708,0.0,1.0
2019-01-11,169.23,169.68,166.07,166.62,488683,130.89497508764,131.243038308047,128.450797806562,128.876208409281,631802.894149518,0.0,1.0
2019-01-14,169.31,169.59,168.24,169.43,357545,130.956852993491,131.173425663966,130.129236002746,131.049669852266,462258.694877227,0.0,1.0
2019-01-15,169.44,170.59,168.39,169.19,304261,131.057404590497,131.946899487092,130.245257076215,130.864036134715,393369.485692823,0.0,1.0
2019-01-16,169.01,170.11,168.38,169.63,287471,130.724810846553,131.575632051992,130.237522337983,131.204364616891,371662.222307825,0.0,1.0
2019-01-17,168.91,169.05,167.53,167.74,242186,131.614305743148,131.723393439578,130.539012735478,130.702644280123,310814.519964367,1.25,1.0
2019-01-18,168.46,169.41,167.86,168.6,237037,131.263666718908,132.00390465897,130.796148019921,131.372754415338,304206.442027176,0.0,1.0
2019-01-22,167.22,169.38,166.24,168.17,263430,130.297461407668,131.980528724021,129.533847532656,131.037699347731,338078.456203964,0.0,1.0
2019-01-23,167.36,168.76,166.39,167.91,212489,130.406549104098,131.497426068401,129.650727207403,130.835107911503,272702.247581233,0.0,1.0
2019-01-24,168.77,169.88,167.13,167.79,354617,131.505218046718,132.370127639843,130.22733360282,130.741604171705,455105.219237296,0.0,1.0
2019-01-25,168.09,170.0,166.79,169.63,331639,130.975363521199,132.463631379641,129.962406340061,132.175328181932,425615.917462045,0.0,1.0
2019-01-28,169.86,170.25,167.41,167.77,421992,132.354543683211,132.658430837552,130.44550899568,130.726020215073,541572.348974767,0.0,1.0
2019-01-29,168.96,169.8,166.93,169.8,342810,131.65326563473,132.307791813312,130.071494036491,132.307791813312,439952.456331022,0.0,1.0
2019-01-30,165.96,169.55,165.33,168.79,361285,129.315672139795,132.112992355401,128.824777505859,131.52080200335,463662.737917661,0.0,1.0
2019-01-31,167.28,167.61,164.05,165.9,375192,130.344213277567,130.601348562009,127.827404281353,129.268920269897,481510.580192375,0.0,1.0
2019-02-01,167.05,167.62,165.83,167.39,301266,130.164997776288,130.609140540326,129.214376421681,130.429925039048,386636.086196499,0.0,1.0
2019-02-04,169.31,169.37,167.33,167.85,318991,131.925984875806,131.972736745705,130.383173169149,130.788356041604,409383.839437265,0.0,1.0
2019-02-05,170.17,170.66,169.27,169.56,312848,132.59609501102,132.977901948526,131.89481696254,132.120784333717,401500.090599014,0.0,1.0
2019-02-06,170.0,170.98,169.72,170.66,191477,132.463631379641,133.227245254653,132.24545598678,132.977901948526,245736.053443292,0.0,1.0
2019-02-07,167.99,170.55,166.91,169.83,299611,130.897443738034,132.892190187046,130.055910079858,132.331167748261,384512.106979943,0.0,1.0
2019-02-08,168.82,169.92,167.44,167.44,312831,131.5441779383,132.401295553109,130.46888493063,130.46888493063,401478.273289839,0.0,1.0
2019-02-11,169.18,170.29,168.32,169.62,267212,131.824689157692,132.689598750818,131.154579022477,132.167536203616,342932.165809413,0.0,1.0
2019-02-12,168.8,170.12,168.67,169.61,256367,131.528593981667,132.557135119438,131.427298263553,132.159744225299,329014.005928109,0.0,1.0
2019-02-13,169.07,169.12,167.12,168.73,173280,131.738977396211,131.777937287793,130.219541624503,131.474050133452,222382.54903019,0.0,1.0
2019-02-14,170.34,170.78,167.48,168.77,361095,132.7285586424,133.071405688324,130.500052843896,131.505218046718,463418.897403373,0.0,1.0
2019-02-15,170.63,172.35,169.92,171.17,550142,132.954526013577,134.294746284006,132.401295553109,133.375292842665,706036.359006042,0.0,1.0
2019-02-19,172.29,172.86,170.64,171.39,261959,134.247994414108,134.692137178145,132.962317991894,133.546716365627,336190.617274928,0.0,1.0
2019-02-20,170.59,172.89,170.27,172.88,258935,132.923358100311,134.715513113095,132.674014794185,134.707721134778,332309.702984375,0.0,1.0
2019-02-21,171.71,171.99,169.0,170.4,225199,133.796059671754,134.014235064614,131.684433547996,132.775310512299,289013.894615938,0.0,1.0
2019-02-22,170.57,171.42,169.0775,171.42,420641,132.907774143678,133.570092300577,131.744821379948,133.570092300577,539838.514581074,0.0,1.0
2019-02-25,169.51,171.86,169.24,170.83,624289,132.081824442135,133.9129393465,131.871441027591,133.110365579906,801194.478021169,0.0,1.0
2019-02-26,164.04,169.01,161.0,169.0,1322341,127.819612303037,131.692225526312,125.450850894836,131.684433547996,1697054.26054438,0.0,1.0
2019-02-27,162.2,165.25,161.5,163.44,600713,126.38588829281,128.762441679327,125.840449810659,127.35209360405,770937.720311478,0.0,1.0
2019-02-28,161.99,162.58,161.25,162.05,441320,126.222256748165,126.681983468835,125.645650352748,126.269008618064,566377.346133445,0.0,1.0
2019-03-01,161.5,163.42,160.72,163.14,471585,125.840449810659,127.336509647417,125.232675501976,127.118334254556,605218.573317186,0.0,1.0
2019-03-04,159.65,161.68,159.12,161.52,516848,124.398933822116,125.980705420355,123.985958971344,125.856033767292,663307.800676104,0.0,1.0
2019-03-05,158.01,159.97,158.0,159.97,317165,123.121049378218,124.648277128242,123.113257399901,124.648277128242,407040.40375785,0.0,1.0
2019-03-06,155.72,158.98,155.44,158.45,340260,121.336686343751,123.876871274913,121.11851095089,123.463896424142,436679.859955058,0.0,1.0
2019-03-07,157.87,158.03,155.25,155.33,563815,123.011961681788,123.136633334851,120.970463362878,121.032799189409,723583.892436844,0.0,1.0
2019-03-08,157.96,158.78,156.07,157.35,583151,123.082089486636,123.721031708585,121.609405584827,122.606778809332,748399.156564543,0.0,1.0
2019-03-11,157.47,158.48,155.76,158.08,416707,122.70028254913,123.487272359091,121.367854257017,123.175593226433,534789.732564192,0.0,1.0
2019-03-12,154.65,157.24,153.79,157.09,412073,120.502944663891,122.521067047851,119.832834528676,122.404187373105,528842.590757834,0.0,1.0
2019-03-13,155.01,156.09,154.69,155.07,278281,120.783455883283,121.62498954146,120.534112577157,120.830207753182,357137.800823352,0.0,1.0
2019-03-14,156.04,156.7,154.89,155.06,254535,121.586029649877,122.100300218763,120.689952143486,120.822415774865,326662.870021928,0.0,1.0
2019-03-15,155.53,157.5,154.57,156.16,667025,121.188638755738,122.723658484079,120.440608837359,121.679533389675,856040.626540069,0.0,1.0
2019-03-18,156.49,156.81,155.02,155.09,283931,121.936668674118,122.186011980244,120.7912478616,120.845791709815,364388.847695583,0.0,1.0
2019-03-19,156.59,156.77,155.3441,156.77,226118,122.014588457282,122.154844066978,121.043785878836,122.154844066978,290193.312682413,0.0,1.0
2019-03-20,153.43,156.59,152.83,156.22,289843,119.552323309284,122.014588457282,119.084804610297,121.726285259573,371976.137803309,0.0,1.0
2019-03-21,157.46,158.23,153.1,153.11,469788,122.692490570813,123.29247290118,119.295188024841,119.302980003158,602912.35540048,0.0,1.0
2019-03-22,159.8,160.66,157.02,157.39,555695,124.515813496862,125.185923632077,122.349643524889,122.637946722598,713162.918878877,0.0,1.0
2019-03-25,161.11,161.67,159.61,160.14,378653,125.536562656317,125.972913442038,124.36776590885,124.780740759622,485952.327665794,0.0,1.0
2019-03-26,160.23,161.97,159.22,161.1,285665,124.85086856447,126.206672791532,124.063878754508,125.528770678001,366614.213231239,0.0,1.0
2019-03-27,161.28,162.07,160.03,160.6,300731,125.669026287697,126.284592574696,124.695028998141,125.139171762178,385949.48264311,0.0,1.0
2019-03-28,161.91,162.33,161.16,161.64,166672,126.159920921633,126.487184010924,125.575522547899,125.949537507089,213902.032617497,0.0,1.0
2019-03-29,161.61,162.71,161.1,162.24,262835,125.92616157214,126.783279186949,125.528770678001,126.417056206076,337314.850382906,0.0,1.0
2019-04-01,156.87,162.57,156.1,162.18,447450,122.232763850143,126.674191490519,121.632781519776,126.370304336177,574244.411147035,0.0,1.0
2019-04-02,155.28,156.92,154.84,156.92,334452,120.993839297827,122.271723741725,120.650992251903,122.271723741725,429226.040444629,0.0,1.0
2019-04-03,154.1,156.36,153.78,156.1,304581,120.074385856486,121.835372956004,119.82504255036,121.632781519776,390890.461485252,0.0,1.0
2019-04-04,154.33,154.73,153.58,154.54,322381,120.253601357765,120.565280490422,119.669202984031,120.41723290241,413734.467560604,0.0,1.0
2019-04-05,156.69,157.26,153.71,154.44,514106,122.092508240447,122.536651004484,119.770498702145,120.339313119245,659788.797043597,0.0,1.0
2019-04-08,152.62,156.48,151.51,156.48,382324,118.921173065652,121.928876695801,118.056263472526,121.928876695801,490663.583076051,0.0,1.0
2019-04-09,151.9,152.59,150.43,152.38,394695,118.360150626867,118.897797130702,117.214729814349,118.734165586057,506540.167298425,0.0,1.0
2019-04-10,152.73,152.99,151.53,152.3,277387,119.006884827133,119.20947626336,118.071847429159,118.671829759525,355990.467035071,0.0,1.0
2019-04-11,154.17,156.78,152.86,155.63,440166,120.128929704701,122.162636045295,119.108180545246,121.266558538903,564896.335851933,0.0,1.0
2019-04-12,155.27,156.45,154.17,154.18,390416,120.986047319511,121.905500760852,120.128929704701,120.136721683018,501048.622242443,0.0,1.0
2019-04-15,155.9,156.32,154.11,155.54,341987,121.476941953447,121.804205042738,120.082177834803,121.196430734055,438896.241892819,0.0,1.0
2019-04-16,155.7,156.96,154.81,156.49,451712,121.321102387118,122.302891654991,120.627616316954,121.936668674118,579714.138893844,0.0,1.0
2019-04-17,152.93,155.15,152.13,154.83,280938,120.136721683018,121.880679847775,119.508268290313,121.629298490693,357624.610844306,1.25,1.0
2019-04-18,155.14,155.76,153.1,153.27,341444,121.872824180366,122.359875559713,120.270268028968,120.403814374917,434646.710751566,0.0,1.0
2019-04-22,157.13,157.54,153.74,155.05,433543,123.43610199472,123.758184358482,120.773030743132,121.802123173687,551885.635475705,0.0,1.0
2019-04-23,159.45,160.26,157.09,157.12,484440,125.258616833566,125.89492589368,123.404679325085,123.428246327312,616675.802053888,0.0,1.0
2019-04-24,163.23,164.04,159.45,159.45,477211,128.228059114098,128.864368174212,125.258616833566,125.258616833566,607473.528556558,0.0,1.0
2019-04-25,168.38,168.56,163.01,163.34,644589,132.273727829638,132.415129842997,128.055234431104,128.314471455595,820540.084572114,0.0,1.0
2019-04-26,168.94,170.125,167.26,168.84,387340,132.713645204532,133.644541792476,131.393893079851,132.635088530443,493070.772784149,0.0,1.0
2019-04-29,171.65,171.81,168.48,168.92,365124,134.842531072321,134.968221750862,132.352284503726,132.697933869714,464790.553111065,0.0,1.0
2019-04-30,168.74,171.62,167.22,171.62,477304,132.556531856355,134.818964070094,131.362470410215,134.818964070094,607591.914423935,0.0,1.0
2019-05-01,167.21,169.66,166.77,169.25,305237,131.354614742807,133.279253257966,131.008965376819,132.957170894205,388556.419353321,0.0,1.0
2019-05-02,169.71,171.39,167.91,167.91,390354,133.31853159501,134.638283719691,131.904511461424,131.904511461424,496907.493260146,0.0,1.0
2019-05-03,168.58,169.4,166.38,169.29,349477,132.430841177814,133.075005905337,130.702594347875,132.98859356384,444872.449166848,0.0,1.0
2019-05-06,169.75,170.22,167.57,167.57,222534,133.349954264646,133.71917063286,131.637418769524,131.637418769524,283278.286132979,0.0,1.0
2019-05-07,168.01,169.75,167.19,169.75,293133,131.983068135512,133.349954264646,131.338903407989,133.349954264646,373148.435066185,0.0,1.0
2019-05-08,168.02,168.46,165.58,167.58,204417,131.990923802921,132.336573168908,130.07414095517,131.645274436933,260215.955388592,0.0,1.0
2019-05-09,168.99,169.11,165.21,167.65,233744,132.752923541576,132.847191550481,129.783481261043,131.700264108794,297548.238533738,0.0,1.0
2019-05-10,169.53,170.34,168.44,169.5,232112,133.177129581652,133.813438641766,132.320861834091,133.153562579425,295470.75750626,0.0,1.0
2019-05-13,167.95,169.68,167.12,167.99,257609,131.935934131059,133.294964592784,131.283913736127,131.967356800694,327927.579661672,0.0,1.0
2019-05-14,166.56,169.8,166.25,168.01,289904,130.843996361233,133.38923260169,130.60047067156,131.983068135512,369038.026832284,0.0,1.0
2019-05-15,166.59,167.93,165.56,166.24,310995,130.86756336346,131.920222796241,130.058429620352,130.592615004151,395886.159400028,0.0,1.0
2019-05-16,163.23,168.32,162.63,166.45,447041,128.228059114098,132.226593825185,127.756719069569,130.757584019736,569068.134807144,0.0,1.0
2019-05-17,165.54,167.07,162.47,162.77,396426,130.042718285534,131.244635399083,127.631028391028,127.866698413292,504636.944730031,0.0,1.0
2019-05-20,165.85,166.36,162.22,165.0,421278,130.286243975208,130.686883013057,127.434636705807,129.618512245458,536272.703611713,0.0,1.0
2019-05-21,169.12,169.89,166.14,166.4,313275,132.85504721789,133.459933608369,130.514058330063,130.718305682692,398788.522600184,0.0,1.0
2019-05-22,169.07,170.51,168.37,169.16,235648,132.815768880846,133.946984987716,132.265872162229,132.886469887526,299971.966399132,0.0,1.0
2019-05-23,163.94,169.07,163.15,169.07,456530,128.785811500124,132.815768880846,128.165213774827,132.815768880846,581147.312178313,0.0,1.0
2019-05-24,163.7,167.15,162.74,164.24,303499,128.597275482312,131.307480738354,127.843131411066,129.021481522388,386344.003896363,0.0,1.0
2019-05-28,161.8,164.15,161.6,163.7,473204,127.104698674637,128.950780515709,126.947585326461,128.597275482312,602372.75252892,0.0,1.0
2019-05-29,158.29,161.92,157.75,161.5,588273,124.347359414143,127.198966683543,123.923153374067,126.869028652373,748851.713528297,0.0,1.0
2019-05-30,157.72,159.54,156.55,158.43,436170,123.89958637184,125.329317840245,122.980473285009,124.457338757866,555229.717987463,0.0,1.0
2019-05-31,157.09,160.62,155.88,157.62,409146,123.404679325085,126.177729920397,122.454143568618,123.821029697752,520829.076267734,0.0,1.0
2019-06-03,161.05,161.83,156.29,157.1,975504,126.515523618976,127.128265676864,122.77622593238,123.412534992494,1241783.73298402,0.0,1.0
2019-06-04,166.88,168.96,161.46,164.69,1092678,131.095377718316,132.729356539349,126.837605982738,129.374986555785,1390942.28807827,0.0,1.0
2019-06-05,166.42,166.77,161.66,162.61,584326,130.73401701751,131.008965376819,126.994719330914,127.741007734751,743827.315479609,0.0,1.0
2019-06-06,168.62,168.76,166.2,166.87,401825,132.46226384745,132.572243191173,130.561192334516,131.087522050907,511509.689869341,0.0,1.0
2019-06-07,163.63,169.05,163.52,169.05,366197,128.54228581045,132.800057546029,128.455873468954,132.800057546029,466156.445967982,0.0,1.0
2019-06-10,165.73,166.25,164.51,164.57,372276,130.191975966302,130.60047067156,129.233584542426,129.280718546879,473894.808202076,0.0,1.0
2019-06-11,164.93,167.28,164.83,165.85,286653,129.563522573597,131.409604414668,129.484965899508,130.286243975208,364899.61333943,0.0,1.0
2019-06-12,164.78,165.48,164.0,165.12,263810,129.445687562464,129.995584281081,128.832945504577,129.712780254364,335821.243786304,0.0,1.0
2019-06-13,166.83,168.42,165.02,165.34,289122,131.056099381272,132.305150499273,129.634223580276,129.885604937358,368042.567173281,0.0,1.0
2019-06-14,168.32,169.59,166.82,166.82,272379,132.226593825185,133.224263586105,131.048243713863,131.048243713863,346729.292146884,0.0,1.0
2019-06-17,169.97,170.37,168.33,169.26,441983,133.52277894764,133.837005643992,132.234449492594,132.965026561614,562629.471181537,0.0,1.0
2019-06-18,169.71,171.09,169.14,170.26,286967,133.31853159501,134.402613697427,132.870758552708,133.750593302495,365299.324762611,0.0,1.0
2019-06-19,168.82,170.77,168.3,170.2,283851,132.619377195626,134.151232340345,132.210882490367,133.703459298042,361332.761722398,0.0,1.0
2019-06-20,166.3,168.99,166.09,168.15,374270,130.639749008604,132.752923541576,130.474779993019,132.093047479235,476433.103035897,0.0,1.0
2019-06-21,167.89,169.12,165.7,165.75,504754,131.888800126606,132.85504721789,130.168408964075,130.207687301119,642534.839794215,0.0,1.0
2019-06-24,169.89,170.03,168.52,168.52,295378,133.459933608369,133.569912952093,132.383707173361,132.383707173361,376006.244445286,0.0,1.0
2019-06-25,170.94,172.3,170.08,170.8,458525,134.284778686295,135.353149453894,133.609191289137,134.174799342571,583686.879978449,0.0,1.0
2019-06-26,169.78,171.1,169.11,170.93,315832,133.373521266872,134.410469364836,132.847191550481,134.276923018886,402043.49746983,0.0,1.0
2019-06-27,170.52,171.32,169.18,169.71,412202,133.954840655124,134.58329404783,132.902181222343,133.31853159501,524719.261328996,0.0,1.0
2019-06-28,170.73,171.84,170.2,170.62,410220,134.11980967071,134.991788753088,133.703459298042,134.033397329213,522196.242090963,0.0,1.0
2019-07-01,171.6,172.28,170.01,171.5,332960,134.803252735277,135.337438119076,133.554201617275,134.724696061188,423846.864527832,0.0,1.0
2019-07-02,172.43,172.45,170.6,172.18,451977,135.455273130208,135.470984465026,134.017685994395,135.258881444988,575351.496542217,0.0,1.0
2019-07-03,172.99,173.97,172.82,173.1,330260,135.895190505102,136.665045911166,135.761644159152,135.981602846599,420409.855475018,0.0,1.0
2019-07-05,172.95,173.1,171.34,172.61,282176,135.863767835467,135.981602846599,134.599005382647,135.596675143567,359200.543143337,0.0,1.0
2019-07-08,171.62,173.14,170.72,172.73,320946,134.818964070094,136.013025516234,134.111954003301,135.690943152473,408553.447209124,0.0,1.0
2019-07-09,172.98,173.15,170.34,170.42,526733,135.887334837693,136.020881183643,133.813438641766,133.876283981036,670513.366450442,0.0,1.0
2019-07-10,175.66,176.11,171.71,173.1,600476,137.992653703256,138.346158736652,134.889665076774,135.981602846599,764385.721480702,0.0,1.0
2019-07-11,176.39,176.82,174.79,175.89,562790,138.566117424099,138.903911122678,137.309210638689,138.173334053658,716412.712901308,0.0,1.0
2019-07-12,178.53,179.78,176.69,177.06,558743,140.247230249586,141.229188675688,138.801787446364,139.09244714049,711261.018221032,0.0,1.0
2019-07-15,178.68,179.37,177.91,178.99,392168,140.365065260718,140.907106311926,139.760178870239,140.608590950391,499216.65415711,0.0,1.0
2019-07-16,179.61,180.38,178.42,178.97,424301,141.095642329738,141.700528720217,140.160817908089,140.592879615574,540120.88078455,0.0,1.0
2019-07-17,178.63,180.93,178.02,179.91,651870,140.325786923674,142.132590427702,139.846591211736,141.331312352002,829808.552317871,0.0,1.0
2019-07-18,171.24,176.81,169.86,175.22,497893,135.541685471705,139.950510442958,134.449373360336,138.691976923337,629025.653792672,1.3,1.0
2019-07-19,170.19,172.83,169.92,171.05,354204,134.710578430446,136.800218991327,134.496865191265,135.391294673763,447492.538910928,0.0,1.0
2019-07-22,169.01,171.02,167.28,170.83,403967,133.776572422173,135.367548758299,132.407224630383,135.217157960356,510361.877523211,0.0,1.0
2019-07-23,170.01,170.1,167.66,169.63,332647,134.568102937658,134.639340684052,132.708006226268,134.267321341774,420257.960359296,0.0,1.0
2019-07-24,170.46,171.47,169.0,170.3,278705,134.924291669627,135.723737490267,133.768657117018,134.797646787149,352108.976909268,0.0,1.0
2019-07-25,171.39,171.91,170.44,170.45,222923,135.660415049028,136.07201091708,134.908461059317,134.916376364472,281635.383145422,0.0,1.0
2019-07-26,173.0,173.51,171.22,172.42,266007,136.934779178959,137.338459741857,135.525854861396,136.475691479978,336066.638993574,0.0,1.0
2019-07-29,175.02,175.33,173.05,173.05,392455,138.53367082024,138.77904528004,136.974355704734,136.974355704734,495817.902559792,0.0,1.0
2019-07-30,175.15,176.24,173.76,174.92,307873,138.636569787253,139.499338049132,137.536342370728,138.454517768691,388959.103883989,0.0,1.0
2019-07-31,173.71,175.88,172.77,175.55,241258,137.496765844954,139.214387063557,136.752727160398,138.953181993447,304799.366897531,0.0,1.0
2019-08-01,171.55,175.13,170.49,174.23,271420,135.787059931506,138.620739176943,134.948037585091,137.908361713006,342905.288791781,0.0,1.0
2019-08-02,172.25,173.19,171.64,171.72,336980,136.341131292345,137.085169976902,135.858297677899,135.921620119138,425732.164973307,0.0,1.0
2019-08-05,165.69,171.93,165.17,170.96,463220,131.148691110762,136.08784152739,130.737095242709,135.320056927369,585220.646504049,0.0,1.0
2019-08-06,167.49,168.67,165.34,165.71,294894,132.573446038635,133.507452046908,130.871655430342,131.164521721071,372561.757545369,0.0,1.0
2019-08-07,168.87,169.23,166.0,166.66,403835,133.665758150005,133.95070913558,131.394065570562,131.916475710783,510195.112000698,0.0,1.0
2019-08-08,169.93,170.83,168.62,169.49,391554,134.50478049642,135.217157960356,133.467875521134,134.156507069606,494679.601531121,0.0,1.0
2019-08-09,171.69,172.78,169.75,170.08,538717,135.897874203674,136.760642465553,134.362305003632,134.623510073742,680601.681755368,0.0,1.0
2019-08-12,171.25,171.61,169.2,171.0,279306,135.54960077686,135.834551762435,133.926963220115,135.351718147989,352868.265386772,0.0,1.0
2019-08-13,172.1,173.87,170.42,171.3,304620,136.222401715023,137.623410727432,134.892630449007,135.589177302634,384849.344454176,0.0,1.0
2019-08-14,166.44,172.0,165.65,171.54,345054,131.742338997376,136.143248663474,131.117029890142,135.779144626351,435932.656100359,0.0,1.0
2019-08-15,163.93,166.44,163.3,166.15,410316,129.755597403508,131.742338997376,129.256933178752,131.512795147885,518383.046481057,0.0,1.0
2019-08-16,164.94,165.79,163.86,165.03,293158,130.555043224148,131.22784416231,129.700190267424,130.626280970541,370368.538249286,0.0,1.0
2019-08-19,167.3,167.85,164.56,165.76,312889,132.423055240693,132.85839702421,130.254261628263,131.204098246846,395296.193739489,0.0,1.0
2019-08-20,165.33,167.72,164.77,167.35,191541,130.863740125187,132.755498057197,130.420483036515,132.462631766467,241988.143543095,0.0,1.0
2019-08-21,164.13,168.29,163.55,166.07,320172,129.913903506605,133.206670451024,129.454815807623,131.449472706646,404497.355106633,0.0,1.0
2019-08-22,164.76,165.84,164.13,164.74,255014,130.41256773136,131.267420688085,129.913903506605,130.396737121051,322178.355743673,0.0,1.0
2019-08-23,161.28,165.98,160.87,164.81,341813,127.658041537472,131.378234960253,127.333514026123,130.452144257135,431838.057172592,0.0,1.0
2019-08-26,162.63,163.1,161.36,162.1,283151,128.726607733377,129.098627075655,127.72136397871,128.307096560169,357725.942917551,0.0,1.0
2019-08-27,160.56,163.53,160.44,163.06,217512,127.088139566322,129.438985197313,126.993155904464,129.066965855035,274799.260097554,0.0,1.0
2019-08-28,159.61,160.76,158.96,160.16,439730,126.336185576611,127.246445669419,125.821690741546,126.771527360128,555543.963747736,0.0,1.0
2019-08-29,163.53,164.81,160.36,160.36,300939,129.438985197313,130.452144257135,126.929833463225,126.929833463225,380198.860451369,0.0,1.0
2019-08-30,165.4,166.6,164.59,164.61,426232,130.919147261271,131.868983879853,130.278007543728,130.293838154038,538490.925695597,0.0,1.0
2019-09-03,163.19,167.37,162.11,165.24,422273,129.169864822048,132.478462376777,128.315011865324,130.792502378793,533489.223395375,0.0,1.0
2019-09-04,163.18,164.64,162.53,163.69,276302,129.161949516894,130.317584069502,128.647454681828,129.565630079791,349073.086374426,0.0,1.0
2019-09-05,165.15,166.09,164.0,164.08,256419,130.7212646324,131.465303316956,129.811004539592,129.87432698083,323953.3978583,0.0,1.0
2019-09-06,163.87,166.87,163.59,166.23,235776,129.708105572579,132.082697119034,129.486477028243,131.576117589124,297873.544212552,0.0,1.0
2019-09-09,163.01,164.62,162.5,164.14,267490,129.027389329261,130.301753459192,128.623708766364,129.92181881176,337940.224371505,0.0,1.0
2019-09-10,165.0,165.06,161.73,162.77,304109,130.602535055077,130.650026886006,128.01423026944,128.837422005545,384203.759742023,0.0,1.0
2019-09-11,166.42,166.91,163.31,164.88,468106,131.726508387066,132.114358339654,129.264848483907,130.507551393219,591393.497587378,0.0,1.0
2019-09-12,162.02,167.71,160.67,166.5,458117,128.243774118931,132.747582752042,127.175207923025,131.789830828305,578773.643008712,0.0,1.0
2019-09-13,164.29,165.06,162.35,162.37,468459,130.040548389082,130.650026886006,128.504979189041,128.520809799351,591839.469022584,0.0,1.0
2019-09-16,164.84,166.41,162.77,163.54,666552,130.475890172599,131.718593081911,128.837422005545,129.446900502468,842105.246683149,0.0,1.0
2019-09-17,167.91,174.85,165.29,171.12,1852977,132.905888855139,138.399110632607,130.832078904568,135.446701809847,2341005.13340775,0.0,1.0
2019-09-18,165.46,167.56,163.53,167.21,658655,130.9666390922,132.628853174719,129.438985197313,132.351817494299,832128.372961283,0.0,1.0
2019-09-19,166.26,167.19,163.69,165.0,371028,131.599863504588,132.33598688399,129.565630079791,130.602535055077,468747.562780332,0.0,1.0
2019-09-20,166.12,167.21,164.82,165.97,585891,131.48904923242,132.351817494299,130.46005956229,131.370319655098,740200.14205109,0.0,1.0
2019-09-23,167.62,168.88,165.91,166.48,450997,132.676345005648,133.67367345516,131.322827824169,131.774000217995,569778.41179437,0.0,1.0
2019-09-24,164.74,168.61,164.17,168.61,363678,130.396737121051,133.459960215979,129.945564727224,133.459960215979,459461.755276757,0.0,1.0
2019-09-25,164.84,166.01,163.74,165.25,343025,130.475890172599,131.401980875717,129.605206605565,130.800417683948,433369.267879306,0.0,1.0
2019-09-26,164.57,165.39,162.63,165.3,364513,130.262176933418,130.911231956116,128.726607733377,130.839994209723,460516.673544172,0.0,1.0
2019-09-27,160.81,165.95,159.6,165.66,432506,127.286022195193,131.354489044788,126.328270271456,131.124945195297,546417.341515655,0.0,1.0
2019-09-30,162.65,163.2,161.25,161.41,362315,128.742438343686,129.177780127203,127.634295622007,127.760940504485,457739.774919295,0.0,1.0
2019-10-01,160.05,163.53,159.01,162.51,391400,126.684459003425,129.438985197313,125.86126726732,128.631624071518,494485.041754856,0.0,1.0
2019-10-02,158.93,159.36,156.91,159.36,351813,125.797944826081,126.13830294774,124.199053184801,126.13830294774,444471.808878135,0.0,1.0
2019-10-03,159.36,160.38,158.26,159.34,230311,126.13830294774,126.945664073535,125.267619380706,126.12247233743,290969.198905475,0.0,1.0
2019-10-04,161.36,161.51,159.16,159.27,247429,127.72136397871,127.840093556033,125.979996844643,126.067065201346,312595.655075021,0.0,1.0
2019-10-07,161.56,162.27,160.56,161.36,230254,127.879670081807,128.441656747802,127.088139566322,127.72136397871,290897.186520755,0.0,1.0
2019-10-08,160.14,161.62,159.84,161.38,200966,126.755696749818,127.927161912737,126.518237595173,127.73719458902,253895.454525567,0.0,1.0
2019-10-09,159.48,160.76,159.06,160.76,218162,126.233286609598,127.246445669419,125.900843793094,127.246445669419,275620.453958414,0.0,1.0
2019-10-10,158.63,160.28,158.2,159.5,199205,125.560485671435,126.866511021986,125.220127549777,126.249117219908,251670.650850222,0.0,1.0
2019-10-11,158.81,161.46,158.58,160.16,305285,125.702961164223,127.800517030259,125.520909145661,126.771527360128,385689.488942595,0.0,1.0
2019-10-14,155.1,159.49,154.91,159.49,443056,122.766382951772,126.241201914753,122.61599215383,126.241201914753,559745.949565,0.0,1.0
2019-10-15,154.36,156.32,154.01,155.75,455955,122.180650370313,123.732050180664,121.903614689893,123.280877786838,576042.225889976,0.0,1.0
2019-10-16,156.07,156.19,153.67,154.98,367430,123.534167551793,123.629151213651,121.634494314628,122.671399289914,464201.938916677,0.0,1.0
2019-10-17,154.84,155.71,154.5,155.46,255738,123.589574687877,124.283987823878,123.318194841624,124.08444381928,320403.0115,1.3,1.0
2019-10-18,158.67,159.01,154.17,154.48,366516,126.64658883832,126.917968684573,123.054796755554,123.302231321256,459191.947082303,0.0,1.0
2019-10-21,160.07,162.19,159.5,159.93,387527,127.764035264069,129.456168423061,127.309074933586,127.652290621494,485515.714667202,0.0,1.0
2019-10-22,161.47,161.72,158.53,159.63,382137,128.881481689819,129.081025694417,126.534844195745,127.412837815977,478762.818218549,0.0,1.0
2019-10-23,162.17,163.12,160.99,161.47,342960,129.440204902693,130.198472120166,128.49835720099,128.881481689819,429679.659745678,0.0,1.0
2019-10-24,161.02,162.85,160.63,162.85,186235,128.522302481542,129.9829645952,128.211013834369,129.9829645952,233325.727293959,0.0,1.0
2019-10-25,161.36,161.92,160.63,161.25,230193,128.793682327795,129.240660898095,128.211013834369,128.705882965772,288398.79261674,0.0,1.0
2019-10-28,157.62,162.69,157.27,161.91,375393,125.808504019008,129.855256432257,125.529142412571,129.232679137911,470313.554090591,0.0,1.0
2019-10-29,157.65,159.03,157.25,158.58,225742,125.83244929956,126.933932204941,125.513178892203,126.574752996665,282822.328406544,0.0,1.0
2019-10-30,156.48,157.75,154.57,157.75,259419,124.898583358041,125.912266901399,123.374067162911,125.912266901399,325014.776217528,0.0,1.0
2019-10-31,155.5,157.63,154.86,156.92,342218,124.116370860016,125.816485779192,123.605538208245,125.249780806133,428750.040234565,0.0,1.0
2019-11-01,155.93,157.28,155.43,156.47,277797,124.459586547925,125.537124172754,124.060498538729,124.890601597857,348039.772680108,0.0,1.0
2019-11-04,158.69,159.58,155.33,156.18,378907,126.662552358688,127.372929015057,123.980680936889,124.659130552523,474716.091775295,0.0,1.0
2019-11-05,161.17,161.29,158.42,158.64,204868,128.642028884301,128.737810006508,126.447044833722,126.622643557768,256670.202159953,0.0,1.0
2019-11-06,162.56,163.08,160.31,161.6,274318,129.751493549866,130.16654507943,127.955597508483,128.98524457221,343681.084972344,0.0,1.0
2019-11-07,163.58,163.75,161.94,163.33,239416,130.565633088626,130.701323011753,129.256624418463,130.366089084028,299953.887968485,0.0,1.0
2019-11-08,165.36,165.64,163.42,163.42,250465,131.986386401365,132.209875686515,130.437924925684,130.437924925684,313796.699259975,0.0,1.0
2019-11-11,163.04,165.71,162.72,165.18,227220,130.134618038695,132.265748007802,129.879201712809,131.842714718054,284674.050289866,0.0,1.0
2019-11-12,160.55,163.32,159.87,163.32,254408,128.147159752898,130.358107323844,127.604400060391,130.358107323844,318736.712376306,0.0,1.0
2019-11-13,162.34,162.96,160.01,160.31,209267,129.57589482582,130.070763957223,127.716144702966,127.955597508483,262181.51783298,0.0,1.0
2019-11-14,161.16,162.2,160.0,162.06,246472,128.634047124117,129.464150183245,127.708162942782,129.35240554067,308794.043319444,0.0,1.0
2019-11-15,160.13,161.97,159.57,161.83,256771,127.811925825173,129.280569699015,127.364947254873,129.16882505644,321697.212247951,0.0,1.0
2019-11-18,160.11,161.16,159.03,160.15,199179,127.795962304805,128.634047124117,126.933932204941,127.827889345541,249542.701622592,0.0,1.0
2019-11-19,158.52,161.22,157.68,160.46,213171,126.526862435561,128.68193768522,125.856394580111,128.075323911242,267072.669546436,0.0,1.0
2019-11-20,158.94,159.98,157.63,158.37,322285,126.862096363286,127.692199422414,125.816485779192,126.407136032802,403776.851939397,0.0,1.0
2019-11-21,155.6,160.0,155.51,159.99,422149,124.196188461855,127.708162942782,124.1243526202,127.700181182598,528892.111855547,0.0,1.0
2019-11-22,154.95,157.31,153.92,156.71,525594,123.6773740499,125.561069453306,122.855252750956,125.082163842271,658493.850840827,0.0,1.0
2019-11-25,157.5,158.74,154.96,155.1,769566,125.712722896801,126.702461159607,123.685355810084,123.797100452659,964155.752950319,0.0,1.0
2019-11-26,151.13,156.5,150.88,154.0,1065423,120.628341659641,124.914546878408,120.428797655043,122.919106832427,1334822.11373111,0.0,1.0
2019-11-27,151.79,152.03,149.5,151.08,695017,121.15513783178,121.346700076194,119.327314749662,120.588432858722,870756.55492612,0.0,1.0
2019-11-29,153.74,154.32,151.27,151.46,365040,122.711581067645,123.174523158313,120.740086302216,120.891739745711,457342.730911951,0.0,1.0
2019-12-02,157.54,157.67,153.29,153.47,631850,125.744649937536,125.848412819927,122.352401859369,122.496073542679,791617.369402576,0.0,1.0
2019-12-03,153.88,155.2,150.79,155.14,711076,122.82332571022,123.876918054498,120.356961813388,123.829027493395,890876.177202351,0.0,1.0
2019-12-04,153.4,154.89,152.72,154.23,507561,122.440201221392,123.629483488797,121.897441528885,123.102687316658,635901.08986522,0.0,1.0
2019-12-05,152.59,154.84,152.04,154.15,432832,121.793678646494,123.589574687877,121.354681836378,123.038833235186,542276.377673902,0.0,1.0
2019-12-06,154.54,155.46,153.33,153.65,380041,123.350121882359,124.08444381928,122.384328900105,122.63974522599,476136.83102813,0.0,1.0
2019-12-09,151.41,154.7,151.0,154.18,554814,120.851830944791,123.477830045302,120.52457877725,123.062778515738,695102.317302713,0.0,1.0
2019-12-10,152.32,152.5,150.41,151.76,456781,121.578171121528,121.721842804839,120.053654926399,121.131192551228,572281.037608732,0.0,1.0
2019-12-11,153.61,153.95,151.74,152.83,297485,122.607818185254,122.879198031508,121.115229030861,121.985240890908,372706.011136702,0.0,1.0
2019-12-12,152.92,154.79,152.6,153.37,314522,122.057076732564,123.549665886957,121.801660406678,122.41625594084,394050.927054262,0.0,1.0
2019-12-13,154.26,154.37,152.24,152.8,241979,123.126632597209,123.214431959233,121.514317040057,121.961295610357,303164.959136925,0.0,1.0
2019-12-16,153.84,155.19,153.5,154.96,326908,122.791398669485,123.868936294314,122.520018823231,123.685355810084,409568.807464834,0.0,1.0
2019-12-17,155.02,155.25,153.81,154.3,332983,123.733246371188,123.916826855418,122.767453388933,123.158559637945,417179.910605011,0.0,1.0
2019-12-18,154.74,155.45,153.94,155.3,281209,123.509757086038,124.076462059096,122.871216271324,123.956735656338,352314.519003447,0.0,1.0
2019-12-19,155.21,156.06,153.52,154.2,373521,123.884899814682,124.563349430316,122.535982343599,123.078742036106,467968.206752582,0.0,1.0
2019-12-20,156.91,157.42,154.89,155.52,1295281,125.241799045949,125.648868815329,123.629483488797,124.132334380384,1622801.19942571,0.0,1.0
2019-12-23,155.7,157.15,154.92,157.07,280728,124.276006063694,125.433361290363,123.653428769348,125.369507208892,351711.895034654,0.0,1.0
2019-12-24,157.14,157.25,156.11,156.5,173448,125.42537953018,125.513178892203,124.603258231235,124.914546878408,217305.45143331,0.0,1.0
2019-12-26,155.05,157.05,154.72,156.86,302690,123.757191651739,125.353543688524,123.49379356567,125.20189024503,379227.129135816,0.0,1.0
2019-12-27,154.83,156.32,154.36,155.45,264946,123.581592927693,124.770875195098,123.206450199049,124.076462059096,331939.314004486,0.0,1.0
2019-12-30,156.25,156.46,154.17,155.22,323914,124.71500287381,124.882619837673,123.054796755554,123.892881574866,405817.755151801,0.0,1.0
2019-12-31,153.74,156.75,153.33,155.77,364599,122.711581067645,125.114090883006,122.384328900105,124.331878384982,456790.221202516,0.0,1.0
2020-01-02,154.58,154.68,152.26,154.1,364058,123.382048923095,123.461866524934,121.530280560425,122.998924434267,456112.425844681,0.0,1.0
2020-01-03,155.43,155.83,153.11,153.84,226272,124.060498538729,124.379768946086,122.208730176058,122.791398669485,283486.342343053,0.0,1.0
2020-01-06,156.21,156.89,154.77,155.27,252797,124.683075833075,125.225835525581,123.53370236659,123.932790375786,316718.360580615,0.0,1.0
2020-01-07,154.87,155.71,154.06,155.42,280070,123.613519968429,124.283987823878,122.966997393531,124.052516778545,350887.515468194,0.0,1.0
2020-01-08,156.71,157.23,154.63,154.92,252287,125.082163842271,125.497215371835,123.421957724015,123.653428769348,316079.403773786,0.0,1.0
2020-01-09,154.93,157.04,154.77,156.84,296147,123.661410529532,125.34556192834,123.53370236659,125.185926724662,371029.689161137,0.0,1.0
2020-01-10,158.32,158.4,155.11,155.46,441247,126.367227231883,126.431081313354,123.805082212843,124.08444381928,552819.164986588,0.0,1.0
2020-01-13,158.5,159.91,157.88,158.5,521604,126.510898915193,127.636327101126,126.01602978379,126.510898915193,653494.953469748,0.0,1.0
2020-01-14,162.29,162.35,158.15,158.15,556663,129.5359860249,129.583876586004,126.231537308756,126.231537308756,697418.848941593,0.0,1.0
2020-01-15,162.63,163.97,161.64,162.18,471234,129.807365871154,130.8769217358,129.017171612945,129.448186662877,590388.572371688,0.0,1.0
2020-01-16,159.38,161.65,159.27,161.18,422755,128.250922635289,130.077560823155,128.162407128388,129.69935820276,525366.137845315,1.3,1.0
2020-01-17,159.41,160.81,158.64,160.0,290120,128.27506322808,129.401624225002,127.655454679773,128.74982821964,360537.956763806,0.0,1.0
2020-01-21,157.92,159.98,156.01,159.89,284594,127.076080452784,128.733734491112,125.539129378412,128.661312712739,353670.685465459,0.0,1.0
2020-01-22,158.72,159.64,158.14,159.07,274215,127.719829593883,128.460141106145,127.253111466586,128.001469843113,340772.493499197,0.0,1.0
2020-01-23,159.55,159.79,156.73,158.69,241659,128.387719327772,128.580844070101,126.118503605401,127.695689001091,300314.497771904,0.0,1.0
2020-01-24,157.77,160.38,156.6,159.92,264941,126.955377488828,129.055609061661,126.013894369972,128.68545330553,329247.507248587,0.0,1.0
2020-01-27,156.14,157.9,155.36,156.21,229047,125.643738613841,127.059986724257,125.01608320127,125.700066663687,284641.311811938,0.0,1.0
2020-01-28,156.86,158.04,156.61,157.27,198024,126.223112840829,127.172642823949,126.021941234236,126.553034275642,246088.406005088,0.0,1.0
2020-01-29,156.9,157.58,155.99,157.2,193514,126.255300297884,126.802487067818,125.523035649885,126.496706225796,240483.738333074,0.0,1.0
2020-01-30,155.79,157.456,154.8528,156.21,197582,125.36209836461,126.702705950947,124.607946245814,125.700066663687,245539.123718829,0.0,1.0
2020-01-31,152.93,156.02,152.49,155.73,440997,123.060695185184,125.547176242676,122.70663315758,125.313817179028,548035.837994516,0.0,1.0
2020-02-03,152.14,154.42,151.7,153.51,256086,122.42499290835,124.25967796048,122.070930880746,123.527413312481,318243.220721826,0.0,1.0
2020-02-04,152.66,154.42,152.54,153.52,214554,122.843429850064,124.25967796048,122.746867478899,123.535460176744,266630.569335108,0.0,1.0
2020-02-05,156.41,156.65,153.02,153.73,236543,125.861003948962,126.054128691291,123.133116963558,123.704444326283,293956.741716465,0.0,1.0
2020-02-06,158.49,158.93,156.12,156.91,200984,127.534751715817,127.888813743421,125.627644885313,126.263347162148,249766.85751488,0.0,1.0
2020-02-07,158.4,159.79,158.04,158.41,164821,127.462329937443,128.580844070101,127.172642823949,127.470376801707,204826.37037008,0.0,1.0
2020-02-10,160.59,160.74,157.82,158.4,257661,129.2245932112,129.345296175156,126.995611810147,127.462329937443,320200.504886664,0.0,1.0
2020-02-11,160.46,160.99,158.96,160.99,278095,129.119983975771,129.546467781749,127.912954336212,129.546467781749,345594.247505277,0.0,1.0
2020-02-12,161.81,162.07,159.85,160.86,221799,130.206310651374,130.415529122231,128.629125255684,129.44185854632,275634.076493368,0.0,1.0
2020-02-13,165.09,165.7,160.61,161.44,407265,132.845682129877,133.336540849964,129.240686939727,129.908576673616,506116.403424141,0.0,1.0
2020-02-14,164.89,165.76,162.95,165.38,241670,132.684744844602,133.384822035547,131.123653177439,133.079041193525,300328.167693056,0.0,1.0
2020-02-18,163.07,165.74,162.88,164.66,309460,131.220215548604,133.368728307019,131.067325127593,132.499666966537,384572.163587921,0.0,1.0
2020-02-19,163.29,164.72,162.17,163.76,224551,131.397246562406,132.547948152119,130.495997764869,131.775449182801,279054.04222139,0.0,1.0
2020-02-20,166.53,166.84,163.55,163.66,318113,134.004430583854,134.253883376029,131.606465033263,131.694980540164,395325.420653539,0.0,1.0
2020-02-21,168.8,169.15,165.6,166.41,412136,135.83106877172,136.11270902095,133.256072207327,133.907868212689,512169.693053937,0.0,1.0
2020-02-24,166.03,168.81,164.89,166.37,602481,133.602087370667,135.839115635984,132.684744844602,133.875680755634,748715.251375347,0.0,1.0
2020-02-25,159.93,170.1,159.73,170.0,861868,128.693500169794,136.877161126004,128.532562884519,136.796692483367,1071060.69116265,0.0,1.0
2020-02-26,156.39,163.75,155.59,160.7,854965,125.844910220434,131.767402318537,125.201161079336,129.313108718101,1062482.19428019,0.0,1.0
2020-02-27,148.75,155.0,148.61,154.43,762036,119.697105922946,124.726396087776,119.584449823254,124.267724824743,946997.457674289,0.0,1.0
2020-02-28,143.33,147.48,141.82,145.36,830722,115.335705492006,118.675154161453,114.120628988183,116.969218937543,1032354.93078293,0.0,1.0
2020-03-02,149.3,149.53,142.59,144.76,494021,120.139683457451,120.324761335517,114.74023753649,116.486407081719,613929.82882398,0.0,1.0
2020-03-03,143.97,149.95,143.71,148.79,554173,115.850704804885,120.662729634594,115.641486334028,119.729293380001,688681.928559452,0.0,1.0
2020-03-04,147.18,147.91,144.62,145.39,401779,118.433748233541,119.021169324793,116.373750982027,116.993359530334,499298.840929979,0.0,1.0
2020-03-05,137.23,144.23,135.8,144.2,519743,110.427118291132,116.059923275741,109.276416701419,116.03578268295,645895.07535603,0.0,1.0
2020-03-06,132.56,137.11,130.29,132.68,532263,106.669232679971,110.330555919967,104.842594492105,106.765795051136,661453.931066369,0.0,1.0
2020-03-09,121.21,128.9,119.51,126.3,638087,97.5360417406408,103.724080359447,96.1680748158071,101.631895650878,792963.54342185,0.0,1.0
2020-03-10,124.26,126.73,118.98,126.43,435453,99.9903353410777,101.977910814218,95.7415910098295,101.736504886307,541146.197734282,0.0,1.0
2020-03-11,109.16,122.0,108.74,120.88,764394,87.8395703028492,98.1717440174752,87.5016020037726,97.2704952199378,949927.791681074,0.0,1.0
2020-03-12,93.53,101.72,88.0,97.87,1417466,75.2623214586431,81.8527032906359,70.8124055208018,78.7546605491008,1761513.49587125,0.0,1.0
2020-03-13,99.28,100.45,92.78,99.11,778627,79.8892684102864,80.8307515291425,74.6588066388636,79.752471717803,967615.426930693,0.0,1.0
2020-03-16,77.54,90.47,74.02,89.24,1144451,62.3953855009429,72.7999809939425,59.5628892801108,71.810216689504,1422232.26649764,0.0,1.0
2020-03-17,69.38,79.92,68.0,79.01,1282080,55.8291442617412,64.31053919571,54.7186769933469,63.5782745477108,1593266.59178182,0.0,1.0
2020-03-18,56.72,63.8,55.51,62.22,1356820,45.6418141038623,51.3389940025813,44.6681435279512,50.0675894489124,1686147.49240407,0.0,1.0
2020-03-19,69.94,70.65,53.61,54.77,1363574,56.27976866051,56.8510960232346,43.139239317843,44.0726755724354,1694540.82399094,0.0,1.0
2020-03-20,65.84,75.43,65.23,72.01,1150312,52.9805543123817,60.6974971412964,52.4896955922944,57.9454695631016,1429515.84903105,0.0,1.0
2020-03-23,80.25,80.31,61.19,65.61,1278175,64.576085716413,64.6243669019954,49.2387624297484,52.795476434316,1588413.76977312,0.0,1.0
2020-03-24,94.92,105.23,87.27,87.67,1214185,76.3808355913012,84.6771526472043,70.2249844295497,70.5468590000988,1508892.11027596,0.0,1.0
2020-03-25,92.33,111.99,91.53,94.06,1374760,74.2966977469958,90.116832889484,73.6529486058976,75.6888052646207,1708441.89108166,0.0,1.0
2020-03-26,85.31,95.49,82.8,93.63,1089457,68.6477990338591,76.8395068543337,66.6280361036635,75.3427901012804,1353890.117062,0.0,1.0
2020-03-27,73.17,81.68,70.32,81.51,1675471,58.878905817694,65.7267873061261,56.5855495025316,65.5899906136427,2082141.49647391,0.0,1.0
2020-03-30,76.6,77.91,69.51,73.17,856559,61.6389802601525,62.6931194787008,55.9337534971697,58.878905817694,1064463.09012701,0.0,1.0
2020-03-31,83.22,86.36,76.66,77.3,1174592,66.9660044027401,69.4927197815505,61.6872614457349,62.2022607586134,1459689.09317218,0.0,1.0
2020-04-01,73.36,80.0,71.28,78.86,785165,59.0317962387048,64.3749141098198,57.3580484718495,63.4575715837549,975740.330974956,0.0,1.0
2020-04-02,70.34,73.36,67.32,71.89,979796,56.6016432310591,59.0317962387048,54.1714902234134,57.8489071919369,1217612.18766493,0.0,1.0
2020-04-03,69.94,72.47,67.66,70.42,629495,56.27976866051,58.315625319233,54.4450836083801,56.6660181451689,782286.092282616,0.0,1.0
2020-04-06,77.82,80.01,72.74,74.0,1168797,62.6206977003272,64.3829609740836,58.5328906543537,59.5467955515834,1452487.53016568,0.0,1.0
2020-04-07,77.17,88.0,75.39,84.89,1198392,62.097651523185,70.8124055208018,60.6653096842415,68.3098307347826,1489265.83166308,0.0,1.0
2020-04-08,81.9,82.93,76.18,79.98,751821,65.9038183199281,66.732645339092,61.3010119610759,64.3588203812924,934303.07180519,0.0,1.0
2020-04-09,88.71,92.6,84.1,86.16,775997,71.3837328835265,74.5139630821165,67.6741284579481,69.331782496276,964347.073055438,0.0,1.0
2020-04-13,87.16,92.38,85.0,91.77,515920,70.1364689226487,74.3369320683145,68.3983462416836,73.8460733482271,641144.156395916,0.0,1.0
2020-04-14,87.73,91.0,87.09,89.75,601651,70.5951401856812,73.2264647999201,70.0801408728026,72.2206067669541,747683.793688477,0.0,1.0
2020-04-15,88.49,89.41,83.05,83.97,808316,71.2067018697245,71.9470133819874,66.8292077102567,67.5695192225196,1004510.54411793,0.0,1.0
2020-04-16,87.4,90.99,85.85,87.18,958480,71.3756860192627,74.307479071999,70.1098700772735,71.1960218210449,1173665.1046323,1.3,1.0
2020-04-17,91.68,93.84,87.56,92.87,912827,74.8709713300459,76.6349470943663,71.5063508906939,75.842791311315,1117762.7039335,0.0,1.0
2020-04-20,86.47,92.62,85.61,88.78,592508,70.6161964540692,75.6386274497038,69.9138727701268,72.5026705353564,725529.968090595,0.0,1.0
2020-04-21,82.08,85.5,80.73,84.8,855063,67.0310790441772,69.8240406710179,65.9285941914769,69.2523818585066,1047030.30356628,0.0,1.0
2020-04-22,90.4,91.5,84.04,84.46,1426822,73.8256523585967,74.7239733496858,68.6317237192087,68.9747190067154,1747152.98380943,0.0,1.0
2020-04-23,88.36,93.54,85.51,93.29,721855,72.1596752478496,76.3899504604329,69.8322072254823,76.1857865988217,883916.225799544,0.0,1.0
2020-04-24,88.59,89.98,86.96,88.57,570862,72.3475060005319,73.4826570710899,71.0163576228271,72.331172891603,699024.297805486,0.0,1.0
2020-04-27,94.62,96.26,89.51,90.13,688400,77.2719383425931,78.6112532747624,73.098829011261,73.6051553880566,842950.356845082,0.0,1.0
2020-04-28,97.13,102.08,94.93,99.39,905883,79.3217435131692,83.3641879730703,77.525101530991,81.1673848221341,1109259.72996789,0.0,1.0
2020-04-29,101.87,105.42,99.82,101.99,1181341,83.1926903293169,86.0918171641954,81.5185466641053,83.2906889828902,1446559.87435463,0.0,1.0
2020-04-30,97.4,100.85,96.59,100.05,1295976,79.5422404837093,82.3597017739433,78.8807495720891,81.7063774167876,1586931.19067789,0.0,1.0
2020-05-01,93.73,95.6,91.27,93.82,509156,76.5451149952574,78.0722606801089,74.5361425970035,76.6186139854374,623464.892344297,0.0,1.0
2020-05-04,91.1,92.5,87.83,90.77,582985,74.397311171108,75.5406287961305,71.7268478612339,74.1278148737812,713868.991553355,0.0,1.0
2020-05-05,86.89,94.13,86.71,93.0,745933,70.959191741576,76.8717771738353,70.8121937612159,75.9489565193528,913399.89618321,0.0,1.0
2020-05-06,83.65,89.06,83.5,87.47,586021,68.3132280950953,72.7313340603609,68.1907297781286,71.4328519005139,717586.593650075,0.0,1.0
2020-05-07,87.06,88.85,85.04,85.09,521135,71.0980231674716,72.5598364166075,69.4483791656534,69.4892119379756,638133.257138962,0.0,1.0
2020-05-08,94.9,95.68,88.57,88.9,641462,77.5006018675977,78.1375931158245,72.331172891603,72.6006691889297,785474.465140266,0.0,1.0
2020-05-11,92.65,94.62,91.15,92.44,573925,75.6631271130972,77.2719383425931,74.4381439434302,75.4916294693438,702774.961580931,0.0,1.0
2020-05-12,87.35,94.42,86.97,93.18,670000,71.3348532469405,77.1086072533042,71.0245241772915,76.0959544997128,820419.435046782,0.0,1.0
2020-05-13,84.3,87.09,81.6,87.0,609307,68.8440541352843,71.1225228308649,66.6390844298837,71.0490238406849,746100.454791119,0.0,1.0
2020-05-14,83.61,84.36,77.05,82.03,854081,68.2805618772375,68.893053462071,62.9233021485606,66.9902462718549,1045827.83806596,0.0,1.0
2020-05-15,87.45,87.62,81.37,82.81,1074518,71.416518791585,71.5553502174806,66.4512536772015,67.6272375200818,1315754.40374268,0.0,1.0
2020-05-18,94.87,95.72,91.45,93.29,737234,77.4761022042043,78.1702593336823,74.6831405773636,76.1857865988217,902747.913100417,0.0,1.0
2020-05-19,96.69,99.45,93.0,95.05,709643,78.9624151167336,81.2163841489208,75.9489565193528,77.6231001845643,868962.550962542,0.0,1.0
2020-05-20,98.59,99.96,97.51,98.14,515164,80.5140604649784,81.6328784266076,79.6320725828182,80.1465655140783,630821.72811409,0.0,1.0
2020-05-21,100.61,102.0,98.6,99.0,459391,82.1637044667966,83.2988555373547,80.5222270194429,80.8488891980207,562527.320426233,0.0,1.0
2020-05-22,102.5,102.75,98.67,101.16,500989,83.707183260577,83.9113471221882,80.579392900694,82.6128649623412,613464.346783063,0.0,1.0
2020-05-26,108.28,108.95,106.07,108.75,722164,88.4274517410271,88.974610890145,86.6226432043844,88.8112798008561,884294.598344961,0.0,1.0
2020-05-27,112.95,114.17,108.99,111.43,761711,92.2412326759236,93.2375523205861,89.0072771080028,90.9999163973278,932720.161625253,0.0,1.0
2020-05-28,108.33,114.06,107.73,113.0,632601,88.4682845133493,93.1477202214772,87.9782912454826,92.2820654482459,774624.111985118,0.0,1.0
2020-05-29,107.13,107.49,103.0,105.74,675933,87.4882979776158,87.7822939383358,84.1155109837993,86.3531469070577,827684.432820113,0.0,1.0
2020-06-01,107.69,110.58,107.53,107.57,938195,87.9456250276248,90.3057592678498,87.8149601561936,87.8476263740514,1148825.98785629,0.0,1.0
2020-06-02,107.03,109.41,103.26,105.22,1203897,87.4066324329713,89.3502723955096,84.327841399875,85.9284860749065,1474179.84566346,0.0,1.0
2020-06-03,118.8,119.91,111.44,112.23,1093736,97.0186670376249,97.9251545831784,91.0080829517922,91.6532407544835,1339286.97195571,0.0,1.0
2020-06-04,125.58,126.92,119.27,119.42,1196243,102.55559096452,103.649909262755,97.4024950974539,97.5249934144205,1464807.47199801,0.0,1.0
2020-06-05,129.62,136.76,127.49,132.02,1315798,105.854878968156,111.685798855771,104.115402867229,107.814852039623,1611203.36088908,0.0,1.0
2020-06-08,132.84,134.95,128.81,133.78,568946,108.484509505708,110.207652497706,105.193388056536,109.252165625366,696678.143122575,0.0,1.0
2020-06-09,130.25,133.4,125.28,127.72,844567,106.369371899416,108.941836555717,102.310594330586,104.303233619911,1034177.88208829,0.0,1.0
2020-06-10,119.49,129.49,119.41,129.0,941330,97.5821592956717,105.748713760118,97.5168268599561,105.34855259136,1152664.81610834,0.0,1.0
2020-06-11,111.05,115.24,108.3,110.87,875600,90.6895873276788,94.1113736482819,88.443784849956,90.5425893473188,1072177.99601039,0.0,1.0
2020-06-12,114.4,117.35,109.34,116.84,444646,93.4253830732684,95.8345166402801,89.2931065142584,95.4180223625933,544471.970322106,0.0,1.0
2020-06-15,116.12,117.53,107.44,107.62,462682,94.8300304411532,95.9815146206402,87.7414611660136,87.8884591463736,566557.171710918,0.0,1.0
2020-06-16,117.34,122.76,114.45,122.52,512471,95.8263500858157,100.252622605546,93.4662158455906,100.056625298399,627524.131787849,0.0,1.0
2020-06-17,113.32,117.46,113.06,117.45,389158,92.5433951911082,95.924348739389,92.3310647750326,95.9161821849246,476526.547020799,0.0,1.0
2020-06-18,113.6,115.3,111.0,113.0,391808,92.7720587161127,94.1603729750686,90.6487545553566,92.2820654482459,479771.489562402,0.0,1.0
2020-06-19,112.0,116.18,111.03,115.36,754724,91.4654100018012,94.8790297679399,90.6732542187499,94.2093723018553,924164.533874996,0.0,1.0
2020-06-22,110.38,112.57,109.02,111.51,352857,90.1424281785609,91.9309036062747,89.0317767713962,91.0652488330433,432075.732227317,0.0,1.0
2020-06-23,114.09,115.23,111.57,112.61,398443,93.1722198848706,94.1032070938175,91.11424815983,91.9635698241325,487896.090982604,0.0,1.0
2020-06-24,109.28,113.12,107.22,111.88,603296,89.2441071874718,92.3800641018192,87.5617969677958,91.3674113482279,738739.945501467,0.0,1.0
2020-06-25,108.89,111.53,106.42,106.71,370558,88.9256115633583,91.0815819419722,86.9084726106401,87.145302690109,453750.723898605,0.0,1.0
2020-06-26,102.38,108.31,101.33,107.49,812917,83.6091846070037,88.4519514044205,82.7516963882368,87.7822939383358,995422.247581976,0.0,1.0
2020-06-29,109.31,109.49,101.39,103.16,490170,89.2686068508651,89.4156048312251,82.8006957150235,84.2461758552305,600216.409666987,0.0,1.0
2020-06-30,110.91,111.29,107.01,108.34,430303,90.5752555651765,90.8855846348255,87.3902993240424,88.4764510678138,526908.871879008,0.0,1.0
2020-07-01,109.3,113.0,107.71,110.5,439140,89.2604402964007,92.2820654482459,87.9619581365536,90.2404268321342,537729.836875289,0.0,1.0
2020-07-02,105.93,112.37,105.47,112.25,370040,86.5083114418822,91.7675725169858,86.1326499365176,91.6695738634124,453116.429469718,0.0,1.0
2020-07-06,107.36,107.85,103.42,107.31,517108,87.676128730298,88.0762898990559,84.4585062713061,87.6352959579758,633202.168982345,0.0,1.0
2020-07-07,103.05,106.5,102.51,105.17,390757,84.1563437561216,86.9738050463556,83.7153498150415,85.8876533025842,478484.533105336,0.0,1.0
2020-07-08,103.23,103.41,99.25,102.76,494954,84.3033417364816,84.4503397168416,81.0530530596319,83.9195136766526,606074.449334544,0.0,1.0
2020-07-09,98.16,103.21,97.61,103.0,592579,80.1628986230072,84.2870086275527,79.7137381274626,84.1155109837993,725616.908060577,0.0,1.0
2020-07-10,99.46,100.62,96.16,97.76,675966,81.2245507033853,82.1718710212611,78.5295877301179,79.8362364444294,827724.841538556,0.0,1.0
2020-07-13,100.47,103.25,98.8,100.66,548697,82.0493727042944,84.3196748454105,80.6855581087318,82.2045372391188,671883.108584871,0.0,1.0
2020-07-14,101.18,101.81,98.29,99.74,278225,82.6291980712701,83.1436910025302,80.269063831045,81.4532142283898,340688.354202822,0.0,1.0
2020-07-15,111.04,111.49,103.89,104.37,506328,90.6814207732144,91.0489157241145,84.8423343311351,85.2343289454285,620001.987624428,0.0,1.0
2020-07-16,107.8,110.47,106.84,108.62,334850,88.0354571267337,90.2159271687409,87.2514678981468,88.7051145928183,410026.04153047,0.0,1.0
2020-07-17,106.19,108.4,105.86,108.24,238903,86.7206418579578,88.5254503946005,86.451145560631,88.3947855231693,292538.304911912,0.0,1.0
2020-07-20,103.22,106.27,102.02,106.0,230381,84.2951751820172,86.7859742936733,83.3151886462836,86.5654773231333,282103.059500765,0.0,1.0
2020-07-21,105.05,106.38,103.95,104.35,197891,85.7896546490109,86.8758063927823,84.8913336579218,85.2179958364996,242318.839434093,0.0,1.0
2020-07-22,106.1,107.8,103.62,103.85,310709,86.6471428677778,88.0354571267337,84.621837360595,84.8096681132773,380465.227229777,0.0,1.0
2020-07-23,106.84,108.05,104.06,105.26,325753,87.2514678981468,88.2396209883448,84.9811657570307,85.9611522927643,398886.704813126,0.0,1.0
2020-07-24,109.33,110.0,106.43,106.43,406172,89.284939959794,89.8320991089119,86.9166391651045,86.9166391651045,497360.302644509,0.0,1.0
2020-07-27,106.9,109.41,105.15,109.34,343967,87.3004672249335,89.3502723955096,85.8713201936554,89.2931065142584,421189.868380203,0.0,1.0
2020-07-28,108.21,109.4,105.83,106.34,213177,88.370285859776,89.3421058410451,86.4266458972377,86.8431401749245,261036.647619355,0.0,1.0
2020-07-29,112.67,114.94,108.6408,109.16,567471,92.0125691509191,93.8663770143485,88.7221010261043,89.1461085338984,694871.995858854,0.0,1.0
2020-07-30,112.52,113.29,110.12,110.75,305081,91.8900708339524,92.5188955277148,89.9300977624853,90.4445906937454,373573.703975384,0.0,1.0
2020-07-31,110.47,112.89,108.9,112.89,306222,90.2159271687409,92.192233349137,88.9337781178228,92.192233349137,374970.866028202,0.0,1.0
2020-08-03,108.99,110.49,107.88,110.22,236170,89.0072771080028,90.2322602776698,88.1007895624493,90.0117633071297,289191.728320893,0.0,1.0
2020-08-04,111.25,112.75,108.99,108.99,306741,90.8529184169677,92.0779015866347,89.0072771080028,89.0072771080028,375606.384963709,0.0,1.0
2020-08-05,112.14,113.22,111.28,113.01,239666,91.5797417643035,92.4617296464637,90.8774180803611,92.2902320027103,293472.60346257,0.0,1.0
2020-08-06,115.1,116.4847,111.6,111.6,302784,93.9970418857797,95.1278646824716,91.1387478232234,91.1387478232234,370761.012270455,0.0,1.0
2020-08-07,116.42,116.44,113.9135,114.1,244685,95.0750270750866,95.0913601840155,93.0280801985731,93.180386439335,299618.402185704,0.0,1.0
2020-08-10,118.06,119.5,116.19,116.92,254127,96.4143420072558,97.5903258501361,94.8871963224043,95.4833547983089,311180.193686766,0.0,1.0
2020-08-11,120.66,124.15,119.79,120.01,518413,98.5376461680119,101.387773676104,97.8271559296051,98.0068201278229,634800.150120757,0.0,1.0
2020-08-12,119.72,123.47,117.74,122.63,351014,97.7699900483539,100.832447972521,96.1530122643935,100.146457397508,429818.966527629,0.0,1.0
2020-08-13,119.45,121.2,117.77,118.8464,185843,98.6111451581919,100.055845903498,97.2242324426979,98.1128472325537,225115.997937033,1.3,1.0
2020-08-14,119.71,120.62,117.79,117.79,150930,98.8257864117803,99.5770307993396,97.2407433083586,97.2407433083586,182825.059693593,0.0,1.0
2020-08-17,117.99,120.8,116.71,120.19,189857,97.405851964965,99.7256285902854,96.3491565626838,99.2220471876358,229978.250568121,0.0,1.0
2020-08-18,117.56,117.97,114.16,116.76,264235,97.0508683532612,97.3893410993043,94.2440211909518,96.3904337268354,320074.071742772,0.0,1.0
2020-08-19,116.27,117.99,115.91,117.17,218310,95.9859175181497,97.405851964965,95.6887219362581,96.7289064728786,264444.038837264,0.0,1.0
2020-08-20,116.77,117.81,114.5,115.0,353403,96.3986891596658,97.2572541740192,94.5247059071827,94.9374775486988,428085.367858575,0.0,1.0
2020-08-21,117.94,119.07,115.03,115.03,174489,97.3645748008134,98.2974387106397,94.9622438471898,94.9622438471898,211362.630629267,0.0,1.0
2020-08-24,120.65,121.27,116.29,119.27,254861,99.6017970978306,100.11363393331,96.0024283838103,98.4625473672462,308719.125015363,0.0,1.0
2020-08-25,122.15,123.81,120.93,121.44,343104,100.840112022379,102.210513872212,99.8329492170796,100.253976291426,415609.946870141,0.0,1.0
2020-08-26,121.85,123.2,121.04,121.99,251857,100.592449037469,101.706932469563,99.9237589782131,100.708025097094,305080.309144963,0.0,1.0
2020-08-27,129.87,130.14,122.96,122.96,556775,107.213306167387,107.436202853806,101.508802081635,101.508802081635,674434.655872923,0.0,1.0
2020-08-28,138.68,139.6,130.24,130.49,869465,114.4863424909,115.24584231129,107.518757182109,107.725143002867,1053203.40904055,0.0,1.0
2020-08-31,133.71,138.63,133.56,138.63,516455,110.383392374231,114.445065326749,110.259560881776,114.445065326749,625594.091327464,0.0,1.0
2020-09-01,135.9,136.78,130.75,133.31,382697,112.191332164071,112.917810253139,107.939784256455,110.053175061018,463569.879212608,0.0,1.0
2020-09-02,136.53,138.58,135.675,136.34,248852,112.711424432381,114.403788162597,112.005584925389,112.554571208605,301440.281951038,0.0,1.0
2020-09-03,135.21,139.5593,132.12,137.0,289082,111.621707298779,115.212242699671,109.070778554209,113.099429775406,350171.827379203,0.0,1.0
2020-09-04,136.29,138.18,133.3759,137.11,268528,112.513294044454,114.073570849384,110.10757836337,113.19023953654,325274.283637454,0.0,1.0
2020-09-08,133.3,136.37,133.3,133.5,301792,110.044919628187,112.579337507096,110.044919628187,110.210028284794,365567.749387458,0.0,1.0
2020-09-09,136.14,136.45,132.23,133.66,378143,112.389462551999,112.645380969739,109.161588315343,110.342115210079,458053.511877785,0.0,1.0
2020-09-10,137.1,139.65,136.18,136.85,498403,113.18198410371,115.287119475442,112.42248428332,112.975598282952,603727.279046349,0.0,1.0
2020-09-11,136.79,138.09,133.705,138.09,417661,112.92606568597,113.999271953911,110.379264657815,113.999271953911,505922.594955844,0.0,1.0
2020-09-14,138.1,139.795,134.54,138.07,475509,114.007527386742,115.406823251481,111.068593299147,113.982761088251,575995.238255089,0.0,1.0
2020-09-15,131.21,137.39,128.4,135.79,806950,108.31953416665,113.421391655789,105.99975754133,112.100522402938,977477.518848109,0.0,1.0
2020-09-16,124.97,133.3,122.47,133.3,1073270,103.168144080529,110.044919628187,101.104285872949,110.044919628187,1300077.20014141,0.0,1.0
2020-09-17,123.46,125.93,121.771,121.8,457519,101.921573723151,103.96066563224,100.52723111811,100.551171873318,554203.528032551,0.0,1.0
2020-09-18,118.28,124.855,118.06,124.33,726874,97.6452595170443,103.073206602981,97.4636399947772,102.639796379389,880479.57622554,0.0,1.0
2020-09-21,115.7,116.52,112.85,115.96,406205,95.5153578468213,96.1923033389077,93.1625594901797,95.7299991004097,492045.672648486,0.0,1.0
2020-09-22,118.55,118.81,114.98,116.13,331506,97.868156203463,98.0827974570514,94.9209666830382,95.8703414585252,401561.016622171,0.0,1.0
2020-09-23,115.21,119.78,115.14,118.8,473434,95.1108416381356,98.8835744415926,95.0530536083233,98.074542024221,573481.741939816,0.0,1.0
2020-09-24,114.65,116.96,112.69,115.78,394158,94.6485373996376,96.5555423834419,93.0304725648945,95.5814013094639,477452.858137595,0.0,1.0
2020-09-25,116.34,116.66,111.8,114.73,471523,96.0437055479619,96.3078793985322,92.2957390429959,94.7145808622801,571166.902682714,0.0,1.0
2020-09-28,119.6,120.27,116.94,118.38,354250,98.7349766506468,99.2880906502783,96.5390315177812,97.7278138453475,429111.358884617,0.0,1.0
2020-09-29,113.9,119.11,113.53,119.11,371990,94.0293799373634,98.330460441961,93.7239289226415,98.330460441961,450600.238225798,0.0,1.0
2020-09-30,114.66,117.342,114.0101,114.71,436674,94.6567928324679,96.8708999175602,94.1202722528253,94.6980699966195,528953.489144902,0.0,1.0
2020-10-01,114.32,115.772,112.11,115.1,450848,94.3761081162369,95.5747969631997,92.5516574607359,95.020031877002,546122.788794388,0.0,1.0
2020-10-02,118.3,118.95,111.26,112.01,424586,97.661770382705,98.1983735166759,91.8499456701585,92.4691031324327,514311.010369468,0.0,1.0
2020-10-05,117.02,119.91,115.47,119.15,381953,96.6050749804238,98.9908950683867,95.3254828917239,98.3634821732823,462668.654509686,0.0,1.0
2020-10-06,116.44,121.98,115.8,118.22,392309,96.1262598762651,100.699769664263,95.5979121751245,97.5957269200624,475213.12093907,0.0,1.0
2020-10-07,116.69,119.0276,116.04,118.19,225062,96.3326456970232,98.2624356754392,95.7960425630523,97.5709606215714,272622.895280987,0.0,1.0
2020-10-08,117.62,118.1132,115.815,117.39,252532,97.1004009502431,97.5075588974346,95.61029532437,96.9105259951457,305897.95252463,0.0,1.0
2020-10-09,118.26,119.38,115.11,118.82,324813,97.6287486513837,98.5533571283797,95.0282873098324,98.0910528898817,393453.628266448,0.0,1.0
2020-10-12,117.77,120.94,117.51,120.1,341552,97.2242324426979,99.8412046499099,97.0095911891096,99.1477482921628,413729.97275867,0.0,1.0
2020-10-13,117.23,118.0,114.27,117.77,249270,96.7784390698606,97.4141073977953,94.3348309520853,97.2242324426979,301946.615184668,0.0,1.0
2020-10-14,117.95,118.4782,116.76,117.45,206311,97.3728302336437,97.8088821957413,96.3904337268354,96.9600585921276,249909.367855594,0.0,1.0
2020-10-15,120.04,120.135,115.91,115.91,233060,99.0982156951809,99.176642307069,95.6887219362581,95.6887219362581,282311.0608374,0.0,1.0
2020-10-16,116.97,120.265,116.91,120.04,219634,96.5637978162722,99.2839629338632,96.5142652192903,99.0982156951809,266047.831184937,0.0,1.0
2020-10-19,116.75,118.84,116.42,118.17,262340,96.3821782940051,98.1075637555423,96.1097490106045,97.5544497559108,317778.613662076,0.0,1.0
2020-10-20,120.06,121.43,116.965,117.48,383087,99.1147265608416,100.245720858596,96.559670099857,96.9848248906186,464042.295387527,0.0,1.0
2020-10-21,120.08,120.61,118.44,119.48,240760,99.1312374265022,99.5687753665093,97.7773464423295,98.6359114566829,291638.251983234,0.0,1.0
2020-10-22,126.36,126.58,119.91,120.69,595690,104.315649243944,104.497268766211,98.9908950683867,99.6348188291518,721573.310865147,0.0,1.0
2020-10-23,124.99,127.29,122.0,126.82,889883,103.18465494619,105.083404497164,100.716280529924,104.695399154139,1077936.21278284,0.0,1.0
2020-10-26,120.15,123.49,118.7,122.69,626073,99.1890254563145,101.946340021642,97.9919876959178,101.285905395216,758376.953538374,0.0,1.0
2020-10-27,121.3,122.35,119.11,119.11,380510,100.138400231801,101.005220678985,98.330460441961,98.330460441961,460920.714662488,0.0,1.0
2020-10-28,109.47,119.185,109.38,118.55,559983,90.372223193531,98.3923761881884,90.297924298058,97.868156203463,678320.581742511,0.0,1.0
2020-10-29,113.13,113.6,106.9182,109.58,362023,93.3937116094287,93.7817169524538,88.2656018438895,90.4630329546645,438526.976647807,0.0,1.0
2020-10-30,113.82,114.835,110.62,113.17,351409,93.9633364747209,94.8012629069985,91.3215979690179,93.42673334075,425669.988748862,0.0,1.0
2020-11-02,114.61,116.07,110.57,115.29,302969,94.6155156683163,95.8208088615432,91.2803208048663,95.1768851007782,366993.477176891,0.0,1.0
2020-11-03,115.04,117.16,114.19,116.37,332516,94.9704992800201,96.7206510400483,94.2687874894428,96.0684718464529,402784.453382858,0.0,1.0
2020-11-04,114.49,116.61,112.27,114.5,350935,94.5164504743524,96.2666022343806,92.683744386021,94.5247059071827,425095.821397807,0.0,1.0
2020-11-05,118.63,119.51,117.09,117.66,408964,97.9341996661056,98.6606777551739,96.6628630102361,97.1334226815644,495387.714255155,0.0,1.0
2020-11-06,119.94,122.0,116.2827,117.81,360832,99.0156613668777,100.716280529924,95.9964019178442,97.2572541740192,437084.290329017,0.0,1.0
2020-11-09,137.29,149.19,132.0,134.43,1290806,113.338837327486,123.162802395568,108.971713360246,110.977783538014,1563583.67456998,0.0,1.0
2020-11-10,134.8,140.0,132.51,136.65,642276,111.283234552736,115.576059624503,109.392740434592,112.810489626345,778004.028620962,0.0,1.0
2020-11-11,129.87,135.99,128.17,135.08,469859,107.213306167387,112.265631059544,105.809882586232,111.514386671985,569151.260336394,0.0,1.0
2020-11-12,127.07,129.9,125.87,127.5673,311824,104.901784974897,107.238072465878,103.911133035258,105.312327649549,377719.7469946,0.0,1.0
2020-11-13,129.73,130.43,127.13,127.44,170967,107.097730107763,107.675610405885,104.951317571879,105.207235989619,207096.349172692,0.0,1.0
2020-11-16,135.94,137.43,132.38,133.99,367278,112.224353895392,113.45441338711,109.285419807798,110.61454449348,444892.481773959,0.0,1.0
2020-11-17,137.15,139.52,134.12,135.0,324626,113.223261267861,115.179798848647,110.721865120274,111.448343209342,393227.110767193,0.0,1.0
2020-11-18,136.91,139.49,136.5301,137.31,228914,113.025130879934,115.155032550157,112.71150698671,113.355348193146,277288.913500954,0.0,1.0
2020-11-19,138.96,139.3131,135.9,136.51,206256,114.717494610149,115.008993943388,112.191332164071,112.694913566721,249842.745061697,0.0,1.0
2020-11-20,139.14,139.6,135.69,137.3,267157,114.866092401095,115.24584231129,112.017968074634,113.347092760316,323613.559084087,0.0,1.0
2020-11-23,141.69,142.0,138.5,140.94,245518,116.971227772827,117.227146190567,114.337744699955,116.352070310553,297401.729317244,0.0,1.0
2020-11-24,145.4,145.75,141.62,142.8,287553,120.033993352877,120.322933501938,116.913439743015,117.887580816993,348319.713708816,0.0,1.0
2020-11-25,144.98,145.35,142.185,144.0,206891,119.687265174003,119.992716188725,117.379871697928,118.878232756632,250611.935500346,0.0,1.0
2020-11-27,143.06,146.0679,142.68,145.32,106419,118.102222070581,120.585373711614,117.788515623029,119.967949890234,128907.838253048,0.0,1.0
2020-11-30,139.58,142.92,138.55,142.92,330779,115.229331445629,117.986646010957,114.379021864106,117.986646010957,400680.384419182,0.0,1.0
2020-12-01,142.1,142.68,139.58,141.81,253884,117.30970051887,117.788515623029,115.229331445629,117.070292966791,307535.661931017,0.0,1.0
2020-12-02,141.66,142.31,138.7,140.73,443581,116.946461474336,117.483064608307,114.502853356561,116.178706221116,537320.100735068,0.0,1.0
2020-12-03,144.58,147.32,139.0,139.19,680147,119.35704786079,121.619036456298,114.750516341471,114.907369565247,823878.061852636,0.0,1.0
2020-12-04,141.14,147.47,139.4971,147.47,732171,116.51717896716,121.742867948753,115.160893907466,121.742867948753,886895.956939754,0.0,1.0
2020-12-07,131.39,142.99,130.88,140.85,659524,108.468131957596,118.044434040769,108.04710488325,116.27777141508,798896.936787631,0.0,1.0
2020-12-08,132.96,135.0,131.232,131.34,395097,109.764234911956,111.448343209342,108.337696118877,108.426854793444,478590.290927979,0.0,1.0
2020-12-09,135.1,135.295,132.2,133.94,239961,111.530897537645,111.691878477837,109.136822016852,110.573267329328,290670.404486413,0.0,1.0
2020-12-10,136.42,136.69,132.91,133.29,209026,112.620614671248,112.843511357666,109.722957747805,110.036664195357,253198.111227144,0.0,1.0
2020-12-11,135.05,137.0,134.71,135.65,431699,111.489620373494,113.099429775406,111.208935657263,111.984946343313,522927.154605871,0.0,1.0
2020-12-14,134.98,137.04,133.86,136.34,345850,111.431832343681,113.132451506728,110.507223866685,112.554571208605,418936.241270982,0.0,1.0
2020-12-15,136.96,137.8,134.59,135.0,268575,113.066408044085,113.759864401832,111.109870463299,111.448343209342,325331.215843151,0.0,1.0
2020-12-16,136.49,138.43,134.6281,136.25,204592,112.67840270106,114.279956670142,111.141323662382,112.480272313132,247827.102715375,0.0,1.0
2020-12-17,135.86,136.97,133.93,135.73,356562,112.15831043275,113.074663476915,110.565011896498,112.050989805956,431911.938875417,0.0,1.0
2020-12-18,134.77,137.85,133.65,135.9,440796,111.258468254245,113.801141565984,110.333859777249,112.191332164071,533946.564716735,0.0,1.0
2020-12-21,133.89,134.6,128.51,131.06,250987,110.531990165176,111.118125896129,106.090567302463,108.195702674195,304026.457677837,0.0,1.0
2020-12-22,135.55,136.21,132.59,134.59,231791,111.90239201501,112.447250581811,109.458783897235,111.109870463299,280773.891283625,0.0,1.0
2020-12-23,135.7,137.0,133.91,136.6,269437,112.026223507465,113.099429775406,110.548501030837,112.769212462194,326375.376722073,0.0,1.0
2020-12-24,135.05,136.97,132.82,136.635,225086,111.489620373494,113.074663476915,109.648658852332,112.7981064771,272651.967045597,0.0,1.0
2020-12-28,137.47,138.98,134.65,136.72,297989,113.487435118432,114.73400547581,111.159403060281,112.868277656157,360961.086020234,0.0,1.0
2020-12-29,135.23,137.2,133.7,137.12,170715,111.638218164439,113.264538432013,110.3751369414,113.19849496937,206791.095644284,0.0,1.0
2020-12-30,132.84,136.5,132.13,134.58,202683,109.665169717993,112.68665813389,109.07903398704,111.101615030469,245514.686105323,0.0,1.0
2020-12-31,131.92,133.615,130.385,132.75,247434,108.905669897603,110.304965762343,107.638460958149,109.59087082252,299722.625191973,0.0,1.0
2021-01-04,126.53,132.48,123.74,131.92,453709,104.45599160206,109.367974136101,102.1527258424,108.905669897603,549588.38540065,0.0,1.0
2021-01-05,129.78,130.295,126.8,126.8,289395,107.139007271914,107.564162062676,104.678888288478,104.678888288478,350550.971642665,0.0,1.0
2021-01-06,133.97,135.46,130.01,130.01,321994,110.598033627819,111.828093119537,107.328882227012,107.328882227012,390038.907248252,0.0,1.0
2021-01-07,134.27,135.35,132.63,134.32,262589,110.845696612729,111.737283358403,109.491805628556,110.88697377688,318080.233219908,0.0,1.0
2021-01-08,136.54,136.72,134.32,134.78,399879,112.719679865212,112.868277656157,110.88697377688,111.266723687075,484382.840026595,0.0,1.0
2021-01-11,138.06,139.12,133.525,133.9,263944,113.974505655421,114.849581535435,110.23066686687,110.540245598007,319721.576596869,0.0,1.0
2021-01-12,140.97,142.58,138.06,138.64,290112,116.376836609044,117.705961294726,113.974505655421,114.453320759579,351419.4906104,0.0,1.0
2021-01-13,140.11,141.308,139.0,140.06,186552,115.666869385636,116.655870238709,114.750516341471,115.625592221485,225974.826316566,0.0,1.0
2021-01-14,143.09,144.98,141.465,141.7782,235641,118.126988369072,119.687265174003,116.785480534145,117.044040690391,285437.486856543,0.0,1.0
2021-01-15,141.06,142.725,138.71,142.62,250155,116.451135504517,117.825665070766,114.511108789391,117.738983026047,303018.636504676,0.0,1.0
2021-01-19,141.4,142.69,139.77,141.57,177385,116.731820220748,117.796771055859,115.386184669406,116.872162578863,214870.623558921,0.0,1.0
2021-01-20,143.15,143.97,140.07,140.96,268872,118.176520966054,118.853466458141,115.633847654315,116.368581176214,325690.978930205,0.0,1.0
2021-01-21,139.96,143.05,139.61,142.44,186324,115.543037893182,118.093966637751,115.25409774412,117.590385235101,225698.644552766,0.0,1.0
2021-01-22,139.89,140.13,137.38,139.61,164297,115.485249863369,115.683380251297,113.413136222959,115.25409774412,199016.821258056,0.0,1.0
2021-01-25,139.8,142.42,138.255,138.8,240063,115.410950967896,117.573874369441,114.135486595612,114.585407684864,290793.959486008,0.0,1.0
2021-01-26,136.3,141.75,136.0,141.61,201400,112.521549477284,117.020760369809,112.273886492374,116.905184310185,243960.558022193,0.0,1.0
2021-01-27,136.66,139.185,133.45,134.99,325489,112.818745059175,114.903241848832,110.168751120642,111.440087776512,394272.482969642,0.0,1.0
2021-01-28,138.52,140.3,135.21,138.6539,246462,114.354255565615,115.823722609413,111.621707298779,114.464795811213,298545.218725253,0.0,1.0
2021-01-29,135.31,138.25,133.88,137.32,384096,111.704261627082,114.131358879197,110.523734732346,113.363603625977,465264.520824689,0.0,1.0
2021-02-01,138.21,138.56,133.18,135.42,236947,114.098337147875,114.387277296937,109.945854434224,111.795071388216,287019.475380759,0.0,1.0
2021-02-02,139.49,140.805,138.375,140.805,255295,115.155032550157,116.240621967344,114.234551789576,116.240621967344,309244.8394254,0.0,1.0
2021-02-03,143.12,144.83,139.12,139.12,265580,118.151754667563,119.563433681548,114.849581535435,114.849581535435,321703.30188448,0.0,1.0
2021-02-04,147.23,148.84,142.96,144.19,281009,121.544737560825,122.873862246507,118.019667742278,119.035085980408,340392.812558385,0.0,1.0
2021-02-05,147.77,150.4,146.35,148.81,209474,121.990530933663,124.161709768037,120.818259471757,122.849095948016,253740.784166538,0.0,1.0
2021-02-08,148.88,149.4,145.3,147.17,294658,122.906883977829,123.336166485005,119.951439024573,121.495204963844,356926.167357016,0.0,1.0
2021-02-09,149.3,150.74,147.09,147.75,335700,123.253612156702,124.442394484268,121.429161501201,121.974020068002,406641.307487837,0.0,1.0
2021-02-10,149.63,152.0,149.0,149.3,188544,123.526041440103,125.482579020889,123.005949171792,123.253612156702,228387.782779227,0.0,1.0
2021-02-11,150.04,150.59,147.78,150.0,264475,123.864514186146,124.318562991814,121.998786366493,123.831492454825,320364.789388875,0.0,1.0
2021-02-12,149.5,150.55,146.56,149.77,255904,123.418720813308,124.285541260492,120.991623561194,123.641617499727,309982.535452391,0.0,1.0
2021-02-16,147.06,150.0,145.29,149.87,221565,121.40439520271,123.831492454825,119.943183591743,123.72417182803,268386.896912548,0.0,1.0
2021-02-17,146.26,147.95,144.61,145.89,300999,120.743960576284,122.139128724609,119.381814159281,120.438509561562,364607.169831789,0.0,1.0
2021-02-18,150.15,150.67,145.0,145.39,242200,123.955323947279,124.384606454456,119.703776039664,120.025737920046,293382.557859858,0.0,1.0
2021-02-19,153.25,154.66,150.795,151.05,257064,126.514508124679,127.678524153754,124.487799364835,124.698312902008,311387.670741892,0.0,1.0
2021-02-22,158.0,159.18,152.62,153.24,367027,130.435838719082,131.40997979306,125.994415856369,126.506252691849,444588.439569073,0.0,1.0
2021-02-23,152.0,156.33,147.7085,151.0,470928,125.482579020889,129.057181436418,121.939760021756,124.657035737857,570446.165185081,0.0,1.0
2021-02-24,158.38,160.0,151.52,151.79,341232,130.749545166634,132.086925285146,125.086318245033,125.309214931452,413342.349230532,0.0,1.0
2021-02-25,154.08,158.98,153.11,158.98,320553,127.199709049596,131.244871136453,126.398932065055,131.244871136453,388293.390048103,0.0,1.0
2021-02-26,154.87,156.98,151.43,156.34,181078,127.851888243191,129.593784570389,125.012019349561,129.065436869248,219344.041338345,0.0,1.0
2021-03-01,159.32,159.89,156.595,158.06,261791,131.525555852684,131.996115524013,129.275950406422,130.485371316064,317113.597046614,0.0,1.0
2021-03-02,157.15,160.115,156.5,159.59,221067,129.734126928505,132.181862762695,129.197523794534,131.748452539103,267783.657796882,0.0,1.0
2021-03-03,159.31,161.43,156.28,157.65,307158,131.517300419854,133.267452179882,129.015904272267,130.146898570021,372067.71142493,0.0,1.0
2021-03-04,159.27,161.75,155.5,160.48,228335,131.484278688533,133.531626030452,128.371980511501,132.483186061002,276587.557179729,0.0,1.0
2021-03-05,163.33,163.98,156.43,161.57,283584,134.835984417643,135.372587551614,129.139735764721,133.383028239507,343511.970636374,0.0,1.0
2021-03-08,167.25,168.14,164.6198,164.87,333931,138.072114087129,138.806847609028,135.900770144098,136.107321073513,404498.476171347,0.0,1.0
2021-03-09,165.21,168.75,163.7,168.34,490052,136.388005789744,139.310429011678,135.141435432365,138.971956265634,593611.51628546,0.0,1.0
2021-03-10,169.72,170.32,165.91,166.24,306592,140.111205996219,140.606531966038,136.965886087866,137.238315371267,371382.102309534,0.0,1.0
2021-03-11,168.71,170.6,167.165,169.39,189889,139.277407280356,140.837684085287,138.001942908072,139.838776712818,230017.012920935,0.0,1.0
2021-03-12,172.01,172.85,169.35,169.98,215216,142.001700114362,142.695156472109,139.805754981497,140.325847249807,260696.203849575,0.0,1.0
2021-03-15,172.32,174.59,170.29,172.85,211098,142.257618532102,144.131601784585,140.581765667547,142.695156472109,255707.973571843,0.0,1.0
2021-03-16,167.99,171.0,166.06,169.33,290775,138.683016116573,141.1679013985,137.089717580321,139.789244115836,352222.598107762,0.0,1.0
2021-03-17,173.54,173.72,165.275,167.92,326028,143.264781337402,143.413379128347,136.441666103141,138.625228086761,394925.386349848,0.0,1.0
2021-03-18,170.16,175.0,169.99,172.97,279946,140.474445040753,144.470074530629,140.334102682638,142.794221666073,339105.175650848,0.0,1.0
2021-03-19,170.03,172.38,167.175,171.34,376383,140.367124413959,142.307151129084,138.010198340902,141.448586114731,455921.582473024,0.0,1.0
2021-03-22,166.92,170.874,165.48,170.44,226268,137.799684803729,141.063882944838,136.610902476162,140.705597160002,274083.751452659,0.0,1.0
2021-03-23,159.61,166.03,159.31,164.48,369811,131.764963404764,137.06495128183,131.517300419854,135.78535919313,447960.764263878,0.0,1.0
2021-03-24,159.96,166.98,159.745,160.88,400577,132.053903553825,137.849217400711,131.876411747973,132.813403374214,485228.343847349,0.0,1.0
2021-03-25,167.98,168.39,158.74,158.79,291741,138.674760683743,139.013233429786,131.046740748526,131.088017912677,353392.73663333,0.0,1.0
2021-03-26,172.03,172.15,167.15,169.92,202182,142.018210980023,142.117276173987,137.989559758826,140.276314652825,244907.813019082,0.0,1.0
2021-03-29,168.72,174.84,167.19,172.04,273937,139.285662713187,144.337987605343,138.022581490147,142.026466412853,331826.332586521,0.0,1.0
2021-03-30,172.07,172.17,169.04,169.04,159340,142.051232711344,142.133787039648,139.549836563757,139.549836563757,193012.290542484,0.0,1.0
2021-03-31,172.88,174.0,171.7,171.7,340670,142.7199227706,143.644531247596,141.745781696622,141.745781696622,412661.585409239,0.0,1.0
2021-04-01,170.47,172.94,169.4,172.01,433580,140.730363458493,142.769455367582,139.847032145649,142.001700114362,525205.654157212,0.0,1.0
2021-04-05,172.07,173.0,169.78,171.95,216152,142.051232711344,142.818987964564,140.160738593201,141.952167517381,261830.002669381,0.0,1.0
2021-04-06,171.67,175.37,171.2401,171.44,194226,141.721015398132,144.775525545351,141.366114340756,141.531140443034,235270.523050736,0.0,1.0
2021-04-07,174.29,174.68,171.24,173.07,219141,143.883938799676,144.205900680058,141.366031786428,142.876775994377,265450.648686898,0.0,1.0
2021-04-08,175.01,175.51,171.525,174.01,182002,144.478329963459,144.891101604975,141.601311622092,143.652786680427,220463.304275845,0.0,1.0
2021-04-09,175.09,175.9,171.975,174.55,379011,144.544373426102,145.213063485358,141.972806099456,144.098580053264,459104.940697861,0.0,1.0
2021-04-12,178.01,178.63,174.79,174.79,322254,146.954959812555,147.466796648035,144.296710441192,144.296710441192,390353.851364866,0.0,1.0
2021-04-13,173.83,177.98,173.5,176.47,557815,143.504188889481,146.930193514064,143.23175960608,145.683623156686,675694.432339373,0.0,1.0
2021-04-14,175.12,178.82,173.62,174.65,306712,144.569139724593,147.623649871811,143.330824800044,144.181134381567,371527.461132585,0.0,1.0
2021-04-15,170.74,174.6,169.44,173.11,391363,140.953260144912,144.139857217416,139.88005387697,142.909797725698,474067.208884009,0.0,1.0
2021-04-16,171.59,173.06,169.3,172.89,172394,141.654971935489,142.868520561546,139.764477817345,142.728178203431,208824.907843485,0.0,1.0
2021-04-19,173.79,174.59,170.2911,172.02,343588,143.47116715816,144.131601784585,140.582673765158,142.009955547193,416196.227456451,0.0,1.0
2021-04-20,167.24,173.53,165.09,173.52,396946,138.063858654299,143.256525904571,136.28894059578,143.248270471741,480830.028126502,0.0,1.0
2021-04-21,170.07,170.72,166.74,167.62,214775,140.40014614528,140.936749279251,137.651087012783,138.377565101851,260162.010174859,0.0,1.0
2021-04-22,171.32,173.43,169.235,170.14,186419,141.43207524907,143.173971576268,139.710817503948,140.457934175092,225813.720287683,0.0,1.0
2021-04-23,170.62,172.52,169.29,172.52,175251,140.854194950948,142.422727188709,139.756222384515,142.422727188709,212285.659155647,0.0,1.0
2021-04-26,168.07,173.5,167.91,172.34,235888,138.749059579216,143.23175960608,138.616972653931,142.274129397763,285736.683767324,0.0,1.0
2021-04-27,166.78,169.49,166.36,168.07,244466,137.684108744104,139.921331041121,137.337380565231,138.749059579216,296127.416968488,0.0,1.0
2021-04-28,165.36,168.25,164.09,167.5,276880,136.511837282199,138.897657370162,135.463397312748,138.278499907887,335391.25772187,0.0,1.0
2021-04-29,169.52,171.8,166.25,166.92,316746,139.946097339612,141.828336024926,137.246570804097,137.799684803729,383681.881386782,0.0,1.0
2021-04-30,167.47,170.6,165.885,168.04,262636,138.253733609396,140.837684085287,136.94524750579,138.724293280725,318137.165425605,0.0,1.0
2021-05-03,166.76,170.0,166.59,168.52,223445,137.667597878444,140.342358115468,137.527255520328,139.12055405658,270664.185140361,0.0,1.0
2021-05-04,165.26,167.81,161.7,167.81,243425,136.429282953895,138.534418325627,133.490348866301,138.534418325627,294866.429178513,0.0,1.0
2021-05-05,163.67,166.2,161.53,165.56,191294,135.116669133874,137.205293639946,133.350006508185,136.676945938805,231718.922474168,0.0,1.0
2021-05-06,162.02,164.803,159.88,164.08,200431,133.754522716871,136.05200967355,131.987860091182,135.455141879917,242786.785526049,0.0,1.0
2021-05-07,164.43,164.82,160.56,161.28,176658,135.744082028979,136.066043909361,132.549229523644,133.143620687427,213989.991355931,0.0,1.0
2021-05-10,159.43,164.78,158.67,164.78,294829,131.616365613818,136.03302217804,130.988952718713,136.03302217804,357133.303679866,0.0,1.0
2021-05-11,155.89,158.18,154.52,157.82,262455,128.693942391884,130.584436510028,127.56294809413,130.287240928136,317917.915867501,0.0,1.0
2021-05-12,148.5,156.63,147.59,155.89,458422,122.593177530276,129.304844421328,121.841933142717,128.693942391884,555297.353176018,0.0,1.0
2021-05-13,151.25,152.41,148.06,149.5,555827,124.863421558615,125.821051766932,122.229938485742,123.418720813308,673286.321170811,0.0,1.0
2021-05-14,157.34,157.79,152.72,153.22,228779,129.890980152281,130.262474629645,126.076970184672,126.489741826188,277125.384825021,0.0,1.0
2021-05-17,159.56,159.75,155.78,156.45,316479,131.723686240612,131.880539464388,128.60313263075,129.156246630382,383358.45800549,0.0,1.0
2021-05-18,160.23,162.515,158.64,160.07,338062,132.276800240244,134.163166641972,130.964186420222,132.144713314958,409502.453654908,0.0,1.0
2021-05-19,161.18,161.21,156.24,157.45,289557,133.061066359124,133.085832657615,128.982882540945,129.981789913414,350747.206053785,0.0,1.0
2021-05-20,161.87,162.37,158.5457,160.68,225911,133.630691224416,134.043462865932,130.886337688633,132.648294717608,273651.308954081,0.0,1.0
2021-05-21,160.37,164.9592,159.3,162.76,293145,132.392376299868,136.180959534359,131.509044987024,134.365424746315,355093.434863038,0.0,1.0
2021-05-24,160.9,162.75,160.11,161.47,328654,132.829914239875,134.357169313485,132.17773504628,133.300473911203,398106.321927636,0.0,1.0
2021-05-25,157.7,165.21,152.69,164.85,880924,130.188175734172,136.388005789744,126.052203886181,136.090810207852,1067083.96531848,0.0,1.0
2021-05-26,160.0,163.12,157.99,159.0,439610,132.086925285146,134.662620328207,130.427583286252,131.261382002114,532509.935015573,0.0,1.0
2021-05-27,160.03,161.2,157.0,161.2,364513,132.111691583637,133.077577224785,129.61029543605,133.077577224785,441543.172226136,0.0,1.0
2021-05-28,157.72,160.48,155.18,160.34,382350,130.204686599833,132.483186061002,128.107806660931,132.367610001377,463149.549949282,0.0,1.0
2021-06-01,157.99,158.66,155.25,158.23,438458,130.427583286252,130.980697285883,128.165594690743,130.625713674179,531114.490314272,0.0,1.0
2021-06-02,157.17,159.54,156.35,158.51,582385,129.750637794165,131.707175374951,129.073692302079,130.856865793428,705456.651359261,0.0,1.0
2021-06-03,154.9,156.58,152.46,156.58,394093,127.876654541682,129.263567257176,125.862328931084,129.263567257176,477374.122108442,0.0,1.0
2021-06-04,155.86,156.19,154.0221,155.01,209877,128.669176093393,128.941605376794,127.151910093508,127.967464302816,254228.947547288,0.0,1.0
2021-06-07,157.26,157.64,156.0,156.44,255456,129.824936689638,130.13864313719,128.784752153018,129.147991197552,309439.862512996,0.0,1.0
2021-06-08,161.79,163.37,157.1701,157.62,322072,133.564647761774,134.869006148965,129.750720348493,130.12213227153,390133.390483236,0.0,1.0
2021-06-09,157.51,162.81,157.37,162.38,255524,130.031322510396,134.406701910467,129.915746450772,134.051718298763,309522.232512726,0.0,1.0
2021-06-10,154.81,157.88,153.97,157.51,311225,127.802355646209,130.336773525118,127.108899288462,130.031322510396,376994.164202866,0.0,1.0
2021-06-11,155.33,156.78,154.66,155.47,156995,128.231638153386,129.428675913783,127.678524153754,128.34721421301,190171.736875344,0.0,1.0
2021-06-14,153.37,156.18,152.43,155.63,152861,126.613573318643,128.933349943963,125.837562632593,128.479301138296,185164.125421204,0.0,1.0
2021-06-15,150.51,152.03,147.5316,148.23,443953,124.252519529171,125.50734531938,121.793721414988,122.370280843858,537770.713086528,0.0,1.0
2021-06-16,151.63,152.26,149.61,150.29,1004108,125.177128006167,125.697220274477,123.509530574442,124.070900006904,1216299.64247541,0.0,1.0
2021-06-17,146.36,152.1,146.02,151.62,488419,120.826514904587,125.565133349192,120.545830188357,125.168872573337,591633.424968431,0.0,1.0
2021-06-18,144.0,145.876,143.4,145.26,424754,118.878232756632,120.4269519556,118.382906786812,119.918417293252,514514.512721739,0.0,1.0
2021-06-21,146.36,147.105,143.82,144.64,247481,120.826514904587,121.441544650446,118.729634965686,119.406580457772,299779.557397669,0.0,1.0
2021-06-22,147.07,147.22,144.89,147.01,215312,121.41265063554,121.536482127995,119.61296627853,121.363118038558,260812.490908017,0.0,1.0
2021-06-23,149.04,149.79,146.17,147.04,405973,123.038970903114,123.658128365388,120.669661680811,121.387884337049,491764.645590584,0.0,1.0
2021-06-24,152.03,152.09,149.59,150.75,245382,125.50734531938,125.556877916362,123.493019708781,124.450649917099,297236.989317784,0.0,1.0
2021-06-25,149.12,153.5057,147.83,152.56,1028167,123.105014365756,126.72559954215,122.040063530645,125.944883259387,1245442.87517381,0.0,1.0
2021-06-28,148.06,149.685,144.53,149.12,351929,122.229938485742,123.571446320669,119.315770696639,123.105014365756,426299.876982088,0.0,1.0
2021-06-29,145.38,148.08,144.92,148.08,292647,120.017482487216,122.246449351403,119.637732577021,122.246449351403,354490.195747372,0.0,1.0
2021-06-30,148.46,149.57,144.92,145.29,352579,122.560155798955,123.476508843121,119.637732577021,119.943183591743,427087.237273619,0.0,1.0
2021-07-01,149.4,151.19,148.205,149.49,258023,123.336166485005,124.813888961633,122.349642261782,123.410465380478,312549.330002783,0.0,1.0
2021-07-02,149.49,150.16,148.84,149.52,197899,123.410465380478,123.96357938011,122.873862246507,123.435231678969,239719.714359653,0.0,1.0
2021-07-06,146.77,150.64,145.62,149.35,248504,121.164987650631,124.359840155965,120.215612875144,123.294889320854,301018.741364185,0.0,1.0
2021-07-07,145.63,146.52,142.76,146.12,284010,120.223868307974,120.958601829873,117.854559085672,120.62838451666,344027.994458208,0.0,1.0
2021-07-08,142.71,145.4,141.3,143.18,365746,117.81328192152,120.033993352877,116.649265892445,118.201287264545,443036.734132995,0.0,1.0
2021-07-09,145.57,147.4,144.23,144.43,237955,120.174335710992,121.685079918941,119.068107711729,119.233216368335,288240.489494394,0.0,1.0
2021-07-12,146.66,146.68,144.5,145.43,212771,121.074177889497,121.090688755158,119.291004398148,120.058759651368,257734.517829891,0.0,1.0
2021-07-13,145.08,146.115,144.87,145.62,237824,119.769819502306,120.624256800245,119.59645541287,120.215612875144,288081.806112563,0.0,1.0
2021-07-14,146.13,148.2,145.28,145.76,367045,120.63663994949,122.345514545367,119.934928158913,120.331188934768,444610.243392532,0.0,1.0
2021-07-15,142.03,145.17,139.49,145.17,397396,118.07745577209,120.68791279613,115.965812192135,120.68791279613,478009.570166748,1.0,1.0
2021-07-16,140.89,144.95,137.92,142.91,1059645,117.129710228331,120.505014533299,114.660583680115,118.809048823414,1274598.76541118,0.0,1.0
2021-07-19,135.74,139.58,133.65,138.12,417424,112.84822816661,116.040634208747,111.110694669717,114.826854828143,502100.34025829,0.0,1.0
2021-07-20,141.66,143.65,135.987,136.38,408750,117.769854148239,119.424252071117,113.053573034424,113.380295840299,491666.780253594,0.0,1.0
2021-07-21,141.98,145.28,141.55,142.21,363369,118.035887985083,120.779361927546,117.678405016823,118.227099805316,437080.039813992,0.0,1.0
2021-07-22,140.96,142.3,139.54,141.43,186507,117.187905130141,118.301921821928,116.007379979142,117.578642328006,224340.785773106,0.0,1.0
2021-07-23,138.78,142.28,138.12,142.28,195979,115.375549616635,118.285294707125,114.826854828143,118.285294707125,235734.2236754,0.0,1.0
2021-07-26,141.41,142.99,138.67,138.67,296439,117.562015213204,118.875557282625,115.28410048522,115.28410048522,356572.987575768,0.0,1.0
2021-07-27,140.8,141.25,138.22,139.36,187282,117.054888211718,117.428998294781,114.909990402157,115.857735945916,225272.998017013,0.0,1.0
2021-07-28,137.79,140.47,135.18,140.47,411300,114.552507433897,116.780540817472,112.382668952131,116.780540817472,494734.059249671,0.0,1.0
2021-07-29,139.4,141.73,138.23,139.36,233481,115.890990175522,117.828049050048,114.918303959558,115.857735945916,280843.673444379,0.0,1.0
2021-07-30,136.18,140.085,135.61,138.38,269528,113.214024692271,116.460468857518,112.740151920391,115.043007320579,324202.969903832,0.0,1.0
2021-08-02,136.62,139.0,135.345,137.21,309813,113.579821217933,115.558447879466,112.519842649254,114.070321104615,372659.963769313,0.0,1.0
2021-08-03,134.14,137.21,132.5,137.21,235131,111.518058982385,114.070321104615,110.154635568556,114.070321104615,282828.383383018,0.0,1.0
2021-08-04,133.13,134.55,132.28,133.25,179289,110.678389684844,111.858914835843,109.971737305725,110.778152373661,215658.581932445,0.0,1.0
2021-08-05,133.75,134.95,133.012,134.02,181201,111.193830243731,112.191457131899,110.580289707507,111.418296293569,217958.439752249,0.0,1.0
2021-08-06,134.91,136.245,133.72,134.66,152018,112.158202902293,113.26806281538,111.168889571527,111.950363967258,182855.536637532,0.0,1.0
2021-08-09,133.66,134.34,131.35,134.16,277712,111.119008227118,111.684330130413,109.198576467395,111.534686097188,334047.131199478,0.0,1.0
2021-08-10,135.4,135.9,133.2,133.64,168727,112.565567214962,112.981245085032,110.736584586654,111.102381112315,202954.032616143,0.0,1.0
2021-08-11,138.41,138.49,134.0,136.0,162254,115.067947992783,115.134456451995,111.401669178766,113.064380659046,195167.95538414,0.0,1.0
2021-08-12,137.71,138.48,135.91,137.78,155808,114.485998974685,115.126142894593,112.989558642433,114.544193876495,187414.355223859,0.0,1.0
2021-08-13,137.22,137.99,136.84,137.92,102828,114.078634662017,114.718778581925,113.762719480764,114.660583680115,123687.123375943,0.0,1.0
2021-08-16,137.16,137.52,135.2291,136.44,142811,114.028753317608,114.328041384059,112.423488518972,113.430177184708,171780.85517993,0.0,1.0
2021-08-17,134.86,137.13,134.0,136.34,160207,112.116635115286,114.003812645404,111.401669178766,113.347041610694,192705.71220572,0.0,1.0
2021-08-18,134.47,136.53,132.54,134.54,181279,111.792406376632,113.50499920132,110.187889798161,111.850601278441,218052.262403893,0.0,1.0
2021-08-19,133.29,134.0,129.78,133.48,269359,110.811406603266,111.401669178766,107.893347955375,110.969364193893,323999.687491936,0.0,1.0
2021-08-20,135.9,136.26,132.24,132.63,168517,112.981245085032,113.280533151482,109.938483076119,110.262711814774,202701.433169407,0.0,1.0
2021-08-23,137.23,138.43,135.03,136.63,222194,114.086948219418,115.084575107586,112.25796559111,113.588134775334,267267.054609584,0.0,1.0
2021-08-24,139.94,140.88,137.81,137.81,243434,116.339922275198,117.121396670929,114.569134548699,114.569134548699,292815.684365146,0.0,1.0
2021-08-25,141.58,142.325,137.1158,137.85,335254,117.703345689027,118.322705715432,113.992007393894,114.602388778305,403261.785314103,0.0,1.0
2021-08-26,140.5,142.15,138.97,140.99,176855,116.805481489676,118.177218460907,115.533507207262,117.212845802345,212730.834059327,0.0,1.0
2021-08-27,144.45,145.27,140.6,140.6,239516,120.089336663229,120.771048370144,116.88861706369,116.88861706369,288102.900401763,0.0,1.0
2021-08-30,141.43,144.45,140.19,144.45,258578,117.578642328006,120.089336663229,116.547761210233,120.089336663229,311031.713038323,0.0,1.0
2021-08-31,143.58,144.05,141.0719,141.54,473975,119.366057169307,119.756794367173,117.280933837462,117.670091459422,570122.965555226,0.0,1.0
2021-09-01,146.15,146.3499,143.065,144.48,252349,121.502641421467,121.668829433921,118.937908963135,120.114277335433,303539.132306336,0.0,1.0
2021-09-02,145.86,146.5911,144.39,146.2583,226909,121.261548256827,121.869352438443,120.039455318821,121.592677248125,272938.513616056,0.0,1.0
2021-09-03,143.31,145.77,141.79,145.64,293950,119.14159111947,121.186726240214,117.877930394457,121.078649993996,353579.082704695,0.0,1.0
2021-09-07,141.62,144.67,141.1,142.49,264518,117.736599918633,120.27223492606,117.30429493376,118.459879412555,318176.66881742,0.0,1.0
2021-09-08,137.92,141.21,137.535,140.22,271973,114.660583680115,117.395744065176,114.340511720161,116.572701882437,327143.94917654,0.0,1.0
2021-09-09,137.45,139.3099,136.37,137.48,307077,114.269846482249,115.816085023335,113.371982282898,114.294787154453,369368.953834699,0.0,1.0
2021-09-10,135.75,139.21,135.62,138.34,181575,112.856541724011,115.733032584895,112.748465477793,115.009753090974,218408.30733834,0.0,1.0
2021-09-13,138.21,138.39,134.75,136.63,170668,114.901676844755,115.051320877981,112.025185983871,113.588134775334,205288.773216687,0.0,1.0
2021-09-14,135.29,138.75,134.85,138.75,243078,112.474118083546,115.350608944431,112.108321557885,115.350608944431,292387.468160205,0.0,1.0
2021-09-15,134.74,134.91,131.57,133.71,315876,112.016872426469,112.158202902293,109.381474730226,111.160576014125,379952.870652931,0.0,1.0
2021-09-16,136.41,137.56,135.16,135.24,145828,113.405236512503,114.361295613664,112.366041837328,112.432550296539,175409.867231368,0.0,1.0
2021-09-17,138.61,139.37,135.39,136.32,503052,115.234219140811,115.866049503318,112.55725365756,113.330414495891,605098.366092068,0.0,1.0
2021-09-20,138.91,139.48,136.01,136.31,436516,115.483625862853,115.957498634733,113.072694216447,113.322100938489,525065.238530102,0.0,1.0
2021-09-21,135.16,136.82,131.96,131.96,624904,112.366041837328,113.746092365961,109.70570346888,109.70570346888,751668.593633257,0.0,1.0
2021-09-22,139.21,140.97,135.16,135.16,399980,115.733032584895,117.196218687542,112.366041837328,112.366041837328,481117.746216107,0.0,1.0
2021-09-23,145.07,145.895,140.57,140.57,467718,120.604777222116,121.290645707732,116.863676391486,116.863676391486,562596.704897006,0.0,1.0
2021-09-24,144.94,148.0,142.84,145.52,403213,120.496700975898,123.040649540726,118.750853921604,120.978887305179,485006.574841328,0.0,1.0
2021-09-27,148.11,149.875,145.54,145.73,322044,123.132098672142,124.599441553489,120.995514419982,121.153472010609,387372.077259911,0.0,1.0
2021-09-28,143.24,148.56,142.79,147.3,294548,119.08339621766,123.506208755205,118.709286134597,122.458700522628,354298.389700638,0.0,1.0
2021-09-29,142.2,146.05,141.91,143.65,188175,118.218786247914,121.419505847453,117.977693083274,119.424252071117,226347.147092894,0.0,1.0
2021-09-30,139.84,142.665,139.12,142.665,260843,116.256786701184,118.605366667079,115.658210568283,118.605366667079,313756.178499543,0.0,1.0
2021-10-01,144.55,144.98,140.495,141.27,278094,120.172472237243,120.529955205503,116.801324710975,117.445625409584,334506.621621636,0.0,1.0
2021-10-04,142.68,146.215,141.8,144.3,274567,118.617837003181,121.556679544576,117.886243951858,119.964633302208,330264.153770983,0.0,1.0
2021-10-05,142.88,145.54,142.1,143.08,216664,118.784108151209,120.995514419982,118.1356506739,118.950379299237,260615.269178876,0.0,1.0
2021-10-06,143.26,143.86,140.01,141.11,196977,119.100023332463,119.598836776547,116.398117177007,117.312608491162,236934.672474648,0.0,1.0
2021-10-07,142.42,145.59,141.81,144.84,190721,118.401684510745,121.037082206989,117.89455750926,120.413565401884,229409.614670938,0.0,1.0
2021-10-08,140.23,143.64,140.16,142.28,172184,116.581015439838,119.415938513716,116.522820538028,118.285294707125,207112.300651218,0.0,1.0
2021-10-11,140.21,142.75,140.18,140.47,145983,116.564388325035,118.676031904991,116.539447652831,116.780540817472,175596.309680149,0.0,1.0
2021-10-12,137.84,141.57,137.5,140.5,221143,114.594075220904,117.695032131626,114.311414269256,116.805481489676,266002.854521396,0.0,1.0
2021-10-13,135.38,138.5601,134.37,137.55,302678,112.548940100159,115.192734489378,111.709270802618,114.352982056263,364077.596852839,0.0,1.0
2021-10-14,137.64,138.6984,135.54,136.12,182431,114.427804072876,115.30771098824,112.681957018581,113.164143347863,219437.950797415,0.0,1.0
2021-10-15,134.69,140.5,134.13,139.53,307529,111.975304639462,116.805481489676,111.509745424984,115.99906642174,369912.644072437,0.0,1.0
2021-10-18,136.28,137.0,133.82,134.66,226390,113.297160266285,113.895736399186,111.252025145541,111.950363967258,272314.232126267,0.0,1.0
2021-10-19,135.71,137.56,135.22,136.68,226134,112.823287494405,114.361295613664,112.415923181737,113.629702562341,272006.301372151,0.0,1.0
2021-10-20,133.73,135.89,132.21,133.61,424660,111.177203128928,112.97293152763,109.913542403915,111.077440440111,510804.195480102,0.0,1.0
2021-10-21,131.05,133.88,130.365,132.25,375885,110.029932207535,112.40600781339,109.454804366542,111.037455432632,447693.898030291,1.3,1.0
2021-10-22,130.24,132.295,129.8,131.0,314894,109.349854030594,111.075237553574,108.980428848058,109.987952073156,375051.205358954,0.0,1.0
2021-10-25,128.63,130.17,128.23,130.15,275336,107.998093703588,109.291081842463,107.662252628555,109.274289788712,327936.06317908,0.0,1.0
2021-10-26,129.4,131.17,128.385,129.07,247359,108.644587773026,110.130684530045,107.79239104513,108.367518886124,294614.349928501,0.0,1.0
2021-10-27,128.84,130.89,128.27,129.68,229402,108.17441026798,109.895595777522,107.695836736059,108.879676525548,273226.852883049,0.0,1.0
2021-10-28,131.62,132.235,128.5,129.15,287015,110.508505739456,111.024861392319,107.888945354202,108.43468710113,341846.213983438,0.0,1.0
2021-10-29,133.17,134.51,130.91,130.91,421359,111.809889905207,112.934957506566,109.912387831273,109.912387831273,501855.230137266,0.0,1.0
2021-11-01,137.08,137.85,133.34,133.34,416882,115.09273641365,115.739230483088,111.952622362096,111.952622362096,496522.946110285,0.0,1.0
2021-11-02,133.47,137.0,131.02,137.0,309852,112.061770711482,115.025568198644,110.004744126907,115.025568198644,369045.983991065,0.0,1.0
2021-11-03,137.51,139.17,132.9,132.9,325847,115.45376556931,116.847506030695,111.58319717956,111.58319717956,388096.661456235,0.0,1.0
2021-11-04,142.29,142.82,137.81,137.85,384162,119.467066415949,119.912055840367,115.705646375585,115.739230483088,457552.132314705,0.0,1.0
2021-11-05,145.99,147.7,142.33,145.0,426969,122.57359636,124.009316955764,119.500650523452,121.742389699294,508536.961964685,0.0,1.0
2021-11-08,148.62,148.91,144.73,146.63,380708,124.781751428339,125.025236207738,121.515696973648,123.110942080052,453438.281738607,0.0,1.0
2021-11-09,146.63,149.36,145.12,149.0,303784,123.110942080052,125.403057417149,121.843142021804,125.10080044962,361818.756053671,0.0,1.0
2021-11-10,146.78,147.9,145.2,146.23,214277,123.236882483189,124.17723749328,121.910310236811,122.77510100502,255212.379818926,0.0,1.0
2021-11-11,145.98,148.33,145.7761,146.68,205325,122.565200333124,124.53826664894,122.394005345126,123.152922214431,244550.193844048,0.0,1.0
2021-11-12,144.81,147.35,144.39,144.85,221126,121.582865188654,123.715456015111,121.23023205987,121.616449296157,263369.809638178,0.0,1.0
2021-11-15,143.95,147.7,143.4,146.0,228342,120.860806877334,124.009316955764,120.399025399164,122.581992386876,271964.350969134,0.0,1.0
2021-11-16,141.15,144.24,140.99,144.12,388213,118.509919352106,121.104291656733,118.375582922093,121.003539334223,462377.033497038,0.0,1.0
2021-11-17,143.04,143.67,140.01,140.92,244094,120.096768431635,120.625718124811,117.552772288264,118.316810733963,290725.605825734,0.0,1.0
2021-11-18,142.57,143.425,140.26,143.11,344313,119.702155168472,120.420015466354,117.762672960159,120.155540619766,410090.397628274,0.0,1.0
2021-11-19,141.95,142.42,140.051,141.5,315504,119.181601502171,119.576214765335,117.587195998454,118.80378029276,375777.739479228,0.0,1.0
2021-11-22,142.96,144.99,142.0,142.33,424407,120.029600216629,121.733993672419,119.22358163655,119.500650523452,505485.51865954,0.0,1.0
2021-11-23,130.45,140.87,130.38,140.0,818116,109.526170594986,118.274830599584,109.467398406855,117.544376261388,974408.505476276,0.0,1.0
2021-11-24,132.22,134.08,128.35,130.0,394931,111.012267352005,112.573928350906,107.763004951065,109.148349385574,470378.437136361,0.0,1.0
2021-11-26,128.27,129.975,125.11,128.36,351701,107.695836736059,109.127359318385,105.042692243302,107.771400977941,418889.797760355,0.0,1.0
2021-11-29,124.44,130.5099,123.46,129.95,556972,104.480158442622,109.576462795972,103.657347808792,109.106369251195,663375.675469167,0.0,1.0
2021-11-30,122.02,124.765,120.85,123.34,413244,102.448319938675,104.753029316086,101.465984794205,103.556595486283,492189.944258564,0.0,1.0
2021-12-01,119.4,126.9189,119.39,124.88,496191,100.248560897212,106.561449544867,100.240164870336,104.849583625158,590983.101101531,0.0,1.0
2021-12-02,122.64,123.5,119.52,119.52,490453,102.968873604976,103.690931916296,100.349313219722,100.349313219722,584148.916212805,0.0,1.0
2021-12-03,121.3,124.24,120.89,122.26,374224,101.843806003617,104.312237905106,101.499568901708,102.649824583695,445715.581351976,0.0,1.0
2021-12-06,127.23,128.86,122.5,122.88,402227,106.822649940974,108.191202321732,102.851329228714,103.170378249995,479068.261630633,0.0,1.0
2021-12-07,127.43,130.29,126.94,129.03,271389,106.99057047849,109.391834164973,106.579165161575,108.33393477862,323235.030109058,0.0,1.0
2021-12-08,129.46,132.22,127.72,128.96,278880,108.69496393428,111.012267352005,107.234055257889,108.27516259049,332157.107313908,0.0,1.0
2021-12-09,126.57,129.34,126.445,128.0,203167,106.26851216717,108.594211611771,106.163561831223,107.469144010412,241979.930513643,0.0,1.0
2021-12-10,127.91,128.15,125.49,127.4,219478,107.393579768529,107.595084413549,105.361741264583,106.965382397863,261406.976473902,0.0,1.0
2021-12-13,123.37,128.03,122.3,127.26,341149,103.58178356691,107.494332091039,102.683408691198,106.847838021601,406321.948519191,0.0,1.0
2021-12-14,122.61,124.55,122.22,123.18,498031,102.943685524348,104.572514738256,102.616240476192,103.42225905627,593174.613857762,0.0,1.0
2021-12-15,123.92,124.08,119.9,122.18,358024,104.04356504508,104.177901475093,100.668362241003,102.582656368688,426420.740780816,0.0,1.0
2021-12-16,120.76,125.6803,120.45,124.88,322859,101.390420552323,105.521517656029,101.130143719173,104.849583625158,384537.835306441,0.0,1.0
2021-12-17,121.0,122.53,118.22,120.75,458391,101.591925197342,102.876517309342,99.2578297258662,101.382024525447,545961.80643549,0.0,1.0
2021-12-20,120.62,121.0,117.1,120.04,385542,101.272876176061,101.591925197342,98.317474715775,100.785906617264,459195.76688188,0.0,1.0
2021-12-21,124.59,125.86,121.31,121.71,348736,104.606098845759,105.672394258988,101.852202030493,102.188043105525,415358.365520019,0.0,1.0
2021-12-22,124.24,125.23,123.164,124.58,259558,104.312237905106,105.143444565811,103.408825413268,104.597702818883,309143.841294402,0.0,1.0
2021-12-23,128.09,128.26,123.7101,125.45,281180,107.544708252294,107.687440709183,103.867332440956,105.328157157079,334896.498259195,0.0,1.0
2021-12-27,129.02,129.475,126.4,127.12,246729,108.325538751745,108.707557974594,106.125779710282,106.73029364534,293863.9950174,0.0,1.0
2021-12-28,129.08,131.15,128.1767,128.59,191111,108.375914913,110.113892476293,107.617501805307,107.964509596085,227620.757802165,0.0,1.0
2021-12-29,129.82,130.935,128.71,129.0,185069,108.99722090181,109.933377898463,108.065261918594,108.308746697993,220424.496892847,0.0,1.0
2021-12-30,129.29,131.34,128.92,129.81,239105,108.552231477392,110.273416986933,108.241578482986,108.988824874934,284783.50955354,0.0,1.0
2021-12-31,128.64,131.55,128.58,129.25,145505,108.006489730464,110.449733551325,107.956113569209,108.518647369888,173302.208475724,0.0,1.0
2022-01-03,131.62,132.72,129.22,129.22,283776,110.508505739456,111.432068695796,108.493459289261,108.493459289261,337988.436908747,0.0,1.0
2022-01-04,135.36,135.785,132.43,132.43,338748,113.64861979101,114.005450933232,111.188583916397,111.188583916397,403462.262580219,0.0,1.0
2022-01-05,136.97,139.41,135.73,135.83,370042,115.000380118016,117.049010675715,113.959272785415,114.043233054174,440734.653989719,0.0,1.0
2022-01-06,135.41,139.9,135.19,137.4,336547,113.690599925389,117.46041599263,113.505887334122,115.361409273676,400840.784549533,0.0,1.0
2022-01-07,136.42,138.39,134.65,135.0,298331,114.538598639847,116.192615934382,113.052501882828,113.346362823481,355324.017434254,0.0,1.0
2022-01-10,135.43,136.32,132.41,135.81,302852,113.707391979141,114.454638371088,111.171791862645,114.026441000422,360708.707201059,0.0,1.0
2022-01-11,133.39,135.47,132.2566,135.23,337754,111.994602496475,113.740976086644,111.04299681037,113.539471441625,402278.369276037,0.0,1.0
2022-01-12,128.74,133.0286,128.67,132.48,379376,108.090449999222,111.691170085183,108.031677811091,111.230564050776,451851.817069422,0.0,1.0
2022-01-13,130.59,132.45,127.05,127.55,248194,110.735198465103,112.312405518822,107.733417298349,108.157397689133,292695.140382253,1.3,1.0
2022-01-14,129.15,130.65,127.26,130.2,248844,109.514134939644,110.786076111997,107.911489062478,110.404493760291,293461.685267497,0.0,1.0
2022-01-18,124.82,128.27,124.6,127.82,249054,105.84246475545,108.767929451863,105.655913383504,108.386347100157,293709.338230422,0.0,1.0
2022-01-19,124.07,126.03,122.61,125.0,221100,105.206494169273,106.868497301148,103.968471428182,105.995097696132,260743.1909656,0.0,1.0
2022-01-20,119.98,125.53,119.7,124.44,375679,101.738334572655,106.444516910364,101.500905553816,105.520239658453,443038.178375242,0.0,1.0
2022-01-21,115.46,119.89,115.35,119.5,564182,97.9055518399633,101.662018102314,97.8122761539907,101.331313397502,665339.732995722,0.0,1.0
2022-01-24,120.23,120.4,111.79,113.54,614710,101.950324768048,102.094478100914,94.7935357716048,96.2774671393507,724927.394475185,0.0,1.0
2022-01-25,119.16,120.91,114.79,118.57,394441,101.043006731769,102.526938099515,97.337418116312,100.542709870643,465164.201662877,0.0,1.0
2022-01-26,116.38,120.855,115.48,120.06,388200,98.6856757590068,102.480300256528,97.9225110555947,101.806171435181,457804.191464703,0.0,1.0
2022-01-27,114.81,117.985,113.53,116.81,355016,97.3543773319434,100.046652813425,96.268987531535,99.0502988950815,418670.306123218,0.0,1.0
2022-01-28,116.52,116.52,111.81,114.87,274536,98.8043902684265,98.8043902684265,94.8104949872362,97.4052549788375,323760.256331669,0.0,1.0
2022-01-31,119.14,119.14,114.5912,115.03,318711,101.026047516137,101.026047516137,97.1688435129361,97.5409287038886,375855.826032735,0.0,1.0
2022-02-01,121.04,121.47,117.88,119.54,297014,102.637173001119,103.001796137193,99.9576169313604,101.365231828765,350268.557763258,0.0,1.0
2022-02-02,120.76,123.07,120.07,121.89,365740,102.399743982279,104.358533387704,101.814651042997,103.357939665452,431317.117429936,0.0,1.0
2022-02-03,119.83,122.18,119.41,120.3,191115,101.61114045542,103.603848292107,101.254996927161,102.009682022758,225381.885759343,0.0,1.0
2022-02-04,120.24,120.83,117.2501,119.22,203883,101.958804375863,102.459101236989,99.4234864350501,101.093884378663,240439.1859052,0.0,1.0
2022-02-07,120.97,122.3,119.845,120.59,182806,102.577815746409,103.705603585896,101.623859867144,102.255590649413,215583.083526266,0.0,1.0
2022-02-08,124.83,125.25,120.97,122.14,258575,105.850944363265,106.207087891524,102.577815746409,103.569929860845,304937.451849526,0.0,1.0
2022-02-09,127.45,127.66,125.7533,125.89,349248,108.072601610976,108.250673375106,106.633866552888,106.749782791729,411868.104741538,0.0,1.0
2022-02-10,125.83,129.5,125.255,125.77,248654,106.698905144834,109.810921213193,106.211327695432,106.64802749794,293237.618301043,0.0,1.0
2022-02-11,124.99,127.51,123.66,125.44,296129,105.986618088316,108.12347925787,104.85883024883,106.368200440022,349224.877419505,0.0,1.0
2022-02-14,126.42,128.18,125.67,125.68,267187,107.19920200596,108.691612981522,106.563231419783,106.571711027599,315093.581929108,0.0,1.0
2022-02-15,131.4,131.55,127.57,128.1,304146,111.422046698174,111.549240815409,108.174356904765,108.623776118996,358679.324104131,0.0,1.0
2022-02-16,133.25,134.205,130.34,130.58,331113,112.990774144077,113.800576690475,110.523208269711,110.726718857287,390481.502443205,0.0,1.0
2022-02-17,130.43,133.085,129.7727,132.33,336515,110.599524740052,112.850860615118,110.042160118327,112.210650225033,396852.080089502,0.0,1.0
2022-02-18,132.5,134.34,130.4,130.4,374007,112.3548035579,113.915051395987,110.574085916605,110.574085916605,441066.389070426,0.0,1.0
2022-02-22,132.09,133.87,128.25,133.77,539868,112.007139637457,113.51650982865,108.750970236232,113.431713750493,636666.237088269,0.0,1.0
2022-02-23,128.39,134.85,127.855,134.01,381879,108.869684745651,114.347511394587,108.416025727512,113.635224338069,450349.837280654,0.0,1.0
2022-02-24,131.86,132.19,124.08,125.07,315229,111.812108657696,112.091935715614,105.214973777089,106.054454950842,371749.504047467,0.0,1.0
2022-02-25,135.36,135.45,130.845,131.67,313836,114.779971393188,114.856287863529,110.951428464403,111.650996109198,370106.739393395,0.0,1.0
2022-02-28,134.27,135.995,132.83,133.03,319611,113.855694141277,115.318426489484,112.634630615818,112.804222772132,376917.195873842,0.0,1.0
2022-03-01,124.61,133.75,123.9,133.57,548028,105.66439299132,113.414754534861,105.062340836406,113.262121594179,646289.323647653,0.0,1.0
2022-03-02,127.4,128.89,124.89,125.24,283623,108.030203571898,109.293665136436,105.901822010159,106.198608283709,334476.553827391,0.0,1.0
2022-03-03,124.96,128.72,122.49,128.05,545292,105.961179264869,109.149511803569,103.866716134394,108.581378079918,643062.759330685,0.0,1.0
2022-03-04,122.17,124.74,120.57,123.5,381143,103.595368684292,105.774627892924,102.238631433781,104.723156523778,449481.87261059,0.0,1.0
2022-03-07,110.68,122.34,109.66,122.16,797448,93.8522993040632,103.739522017158,92.9873793068627,103.586889076476,940430.285613459,0.0,1.0
2022-03-08,111.51,117.6,109.505,111.61,554718,94.5561067527655,99.7201879125211,92.8559453857195,94.6409028309224,654178.839466557,0.0,1.0
2022-03-09,115.63,117.86,113.765,113.765,525203,98.04970517283,99.940657715729,96.4682583152037,96.4682583152037,619371.805177323,0.0,1.0
2022-03-10,117.8,118.18,112.72,113.68,367328,99.8897800688349,100.212005165831,95.5821392984641,96.3961816487704,433189.845549579,0.0,1.0
2022-03-11,117.4,119.7502,116.91,119.33,303682,99.5505957562072,101.543473185051,99.1350949732384,101.187160064636,358132.128986049,0.0,1.0
2022-03-14,117.04,119.89,115.67,118.02,313230,99.2453298748424,101.662018102314,98.0836236040928,100.07633144078,369392.083700384,0.0,1.0
2022-03-15,116.43,120.64,115.89,117.18,415144,98.7280737980853,102.297988688491,98.270174976038,99.3640443842621,489579.245907838,0.0,1.0
2022-03-16,122.41,122.41,118.49,118.49,367104,103.798879271868,103.798879271868,100.474873008118,100.474873008118,432925.682389126,0.0,1.0
2022-03-17,121.97,122.05,119.88,120.25,299771,103.425776527978,103.493613390503,101.653538494499,101.967283983679,353519.887376521,0.0,1.0
2022-03-18,123.67,124.0,119.96,121.59,625366,104.867309856645,105.147136914563,101.721375357024,103.103551430982,737494.013393911,0.0,1.0
2022-03-21,120.17,124.34,119.82,123.88,375850,101.899447121154,105.435443580296,101.602660847604,105.045381620775,443239.838645049,0.0,1.0
2022-03-22,120.18,123.3677,119.85,120.45,231637,101.907926728969,104.610971312377,101.628099671051,102.136876139993,273169.473205332,0.0,1.0
2022-03-23,117.31,120.73,117.15,120.02,378405,99.474279285866,102.374305158832,99.338605560815,101.772253003918,446252.949693975,0.0,1.0
2022-03-24,119.85,119.85,116.5,117.83,241698,101.628099671051,101.628099671051,98.7874310527951,99.9152188922819,285034.408729099,0.0,1.0
2022-03-25,117.82,120.4258,116.75,119.42,277289,99.9067392844662,102.116355489079,98.9994212481874,101.263476534977,327006.868745637,0.0,1.0
2022-03-28,116.57,118.54,114.53,117.54,496967,98.8467883075049,100.517271047196,97.116948313104,99.6693102656269,586073.095362286,0.0,1.0
2022-03-29,121.48,122.43,118.0,118.13,481771,103.010275745009,103.8158384875,100.059372225149,100.169607126753,568152.455245084,0.0,1.0
2022-03-30,118.49,121.67,118.28,120.27,255395,100.474873008118,103.171388293507,100.296801243988,101.98424319931,301187.278410941,0.0,1.0
2022-03-31,118.73,119.99,117.105,119.26,405280,100.678383595694,101.746814180471,99.3004473256444,101.127802809926,477946.632449292,0.0,1.0
2022-04-01,115.64,120.024,114.41,119.0,475148,98.0581847806457,101.775644847044,97.0151930193158,100.907333006718,560341.952514351,0.0,1.0
2022-04-04,114.71,115.75,112.08,115.75,528549,97.2695812537865,98.1514604666183,95.0394443982599,98.1514604666183,623317.742386598,0.0,1.0
2022-04-05,112.12,115.5,111.405,114.56,387647,95.0733628295226,97.939470271226,94.4670708707008,97.1423871365511,457152.038662334,0.0,1.0
2022-04-06,110.78,112.25,108.75,111.5,459466,93.9370953822201,95.1835977311266,92.2157349956349,94.5476271449498,541848.172682951,0.0,1.0
2022-04-07,110.86,111.37,107.24,110.17,531827,94.0049322447456,94.4373922433458,90.9353142154656,93.419839305463,627183.48720788,0.0,1.0
2022-04-08,111.48,112.54,109.27,111.15,343877,94.5306679293184,95.4295063577816,92.6566746020508,94.2508408714006,405534.085389768,0.0,1.0
2022-04-11,113.63,114.1,111.03,111.85,391166,96.3537836096919,96.7523251770293,94.1490855776124,94.844413418499,461301.994741067,0.0,1.0
2022-04-12,114.31,115.84,112.69,112.69,383009,96.9303969411589,98.2277769369595,95.556700475017,95.556700475017,451682.446081155,0.0,1.0
2022-04-13,118.51,118.91,114.81,115.48,446424,100.491832223749,100.831016536377,97.3543773319434,97.9225110555947,526467.744385468,0.0,1.0
2022-04-14,118.49,118.86,116.3845,117.21,461155,101.577222024157,101.894409737457,99.7722524826613,100.479923988957,537938.081600667,1.3,1.0
2022-04-18,118.94,119.76,117.1,117.37,413972,101.962990864657,102.665947418458,100.385624939057,100.617086243357,482899.032898682,0.0,1.0
2022-04-19,123.23,123.72,118.66,119.0,364387,105.64065381076,106.06071321486,101.722956919457,102.014426710058,425058.047164664,0.0,1.0
2022-04-20,122.43,124.84,122.305,123.45,245709,104.954842538759,107.02084899566,104.847684527509,105.82925191056,286619.960950262,0.0,1.0
2022-04-21,123.87,125.51,123.0078,125.0,313964,106.18930282836,107.595215935961,105.450169729961,107.15801125006,366239.533023975,0.0,1.0
2022-04-22,121.52,123.83,120.7,122.96,289647,104.174732216859,106.15501226476,103.471775663058,105.409192506459,337873.711705148,0.0,1.0
2022-04-25,125.98,126.32,120.92,121.54,390207,107.998130058261,108.289599848861,103.660373762858,104.191877498659,455177.120506447,0.0,1.0
2022-04-26,118.95,125.39,118.685,124.57,306368,101.971563505557,107.492344245161,101.744388521707,106.78938769136,357378.786273234,0.0,1.0
2022-04-27,116.15,121.36,115.78,118.58,427473,99.5712240535562,104.037569962459,99.254036340256,101.654375792257,498647.97206163,0.0,1.0
2022-04-28,116.06,117.85,115.19,117.22,399785,99.4940702854561,101.028573006557,98.7482505271557,100.488496629857,466349.8735842,0.0,1.0
2022-04-29,110.99,117.1429,110.52,116.05,462944,95.1477413491536,100.422401568518,94.7448272268534,99.4854976445561,540024.953103704,0.0,1.0
2022-05-02,116.83,116.98,110.71,111.24,421312,100.154163634756,100.282753248257,94.9077074039535,95.3620573716538,491461.155219699,0.0,1.0
2022-05-03,113.18,116.84,111.41,116.8,364119,97.0251497062547,100.162736275656,95.5077922669538,100.128445712056,424745.424714798,0.0,1.0
2022-05-04,113.52,114.09,109.09,111.86,488602,97.3166194968549,97.8052600281551,93.5189395781527,95.8935611074541,569955.053173549,0.0,1.0
2022-05-05,109.95,112.56,108.58,112.18,350045,94.2561866955532,96.4936459704544,93.0817348922525,96.1678856162542,408328.080090002,0.0,1.0
2022-05-06,111.91,112.64,108.04,110.52,408205,95.9364243119541,96.5622270976544,92.6188122836522,94.7448272268534,476171.81771812,0.0,1.0
2022-05-09,106.98,111.79,106.5,110.79,381297,91.7101123482517,95.833552621154,91.2986255850515,94.9762885311536,444783.590550008,0.0,1.0
2022-05-10,108.11,109.45,105.85,109.14,340569,92.6788207699523,93.8275546505529,90.7414039265512,93.5618027826527,397274.310183467,0.0,1.0
2022-05-11,104.02,108.37,103.425,108.37,408236,89.1726106418503,92.9017094333524,88.6625385083,92.9017094333524,476207.979270157,0.0,1.0
2022-05-12,108.64,110.0,102.525,103.59,519079,93.1331707376525,94.2990499000532,87.8910008272996,88.8039870831501,605506.52483263,0.0,1.0
2022-05-13,108.85,111.66,108.24,110.09,284097,93.3131961965526,95.722108289454,92.7902651016523,94.3762036681532,331399.627388848,0.0,1.0
2022-05-16,103.7,108.335,102.75,108.07,388771,88.8982861330501,92.8717051902024,88.0838852475497,92.6445302063522,453502.02409596,0.0,1.0
2022-05-17,104.87,106.68,102.93,105.53,276546,89.9012851183507,91.4529331212516,88.2381927837498,90.467079417751,322591.373213643,0.0,1.0
2022-05-18,98.75,104.32,97.345,103.53,456124,84.6548288875477,89.4297898688504,83.450372841097,88.75255123775,532069.411655565,0.0,1.0
2022-05-19,96.24,99.59,96.11,97.9,419447,82.5030960216465,85.3749307231481,82.3916516899465,83.9261544110473,489285.629589084,0.0,1.0
2022-05-20,96.04,97.65,94.1,97.65,361822,82.3316432036464,83.7118383885472,80.6685508690455,83.7118383885472,422065.970359025,0.0,1.0
2022-05-23,94.19,97.23,92.11,97.05,375492,80.7457046371455,83.351787470747,78.9625953299445,83.1974799345469,438012.048305661,0.0,1.0
2022-05-24,93.77,94.23,90.3,93.73,531256,80.3856537193453,80.7799952007455,77.4109473270436,80.3513631557453,619711.015773098,0.0,1.0
2022-05-25,99.48,100.33,93.39,93.39,607717,85.2806316732481,86.0093061497485,80.0598933651451,80.0598933651451,708902.900621508,0.0,1.0
2022-05-26,102.83,104.275,99.81,100.0,451709,88.1524663747497,89.3912129848004,85.5635288229482,85.7264090000483,526919.306744489,0.0,1.0
2022-05-27,105.25,105.5257,103.62,103.62,269390,90.2270454725509,90.463393182164,88.8297050058501,88.8297050058501,314243.88720149,0.0,1.0
2022-05-31,102.01,104.5825,101.56,104.43,376479,87.4495098209493,89.6548216924756,87.0637409804491,89.5240889187505,439163.385462452,0.0,1.0
2022-06-01,101.27,102.84,98.05,101.91,585016,86.8151343943489,88.1610390156497,84.0547440245474,87.3637834119493,682422.14601532,0.0,1.0
2022-06-02,102.12,102.535,101.1,101.36,267582,87.5438088708494,87.8995734681996,86.6693994990489,86.892288162449,312134.852166558,0.0,1.0
2022-06-03,99.65,100.84,98.73,100.26,474866,85.4263665685482,86.4465108356487,84.6376836057477,85.9492976634485,553931.986116124,0.0,1.0
2022-06-06,101.89,102.63,99.39,100.78,607356,87.3466381301492,87.9810135567496,85.203477905148,86.3950749902487,708481.793515529,0.0,1.0
2022-06-07,96.01,100.0,94.69,98.54,1212604,82.3059252809464,85.7264090000483,81.1743366821458,84.4748034286476,1414504.60149254,0.0,1.0
2022-06-08,95.33,96.75,94.08,95.0,708853,81.7229856997461,82.9403007075468,80.6514055872455,81.4400885500459,826878.214389687,0.0,1.0
2022-06-09,94.18,96.48,93.94,94.75,411996,80.7371319962455,82.7088394032466,80.5313886146454,81.2257725275458,480594.025581741,0.0,1.0
2022-06-10,93.63,95.12,92.75,93.35,445670,80.2656367467453,81.542960240846,79.5112443475448,80.0256028015451,519874.803107346,0.0,1.0
2022-06-13,88.33,91.45,88.0905,91.03,624984,75.7221370697427,78.3968010305442,75.5168223201876,78.036750112744,729044.885106114,0.0,1.0
2022-06-14,86.9,89.47,86.2,88.35,497394,74.496249421042,76.6994181323432,73.8961645580417,75.7392823515427,580210.935931913,0.0,1.0
2022-06-15,89.21,90.2,87.44,87.44,469642,76.4765294689431,77.3252209180436,74.9591720296423,74.9591720296423,547838.181347052,0.0,1.0
2022-06-16,84.2,87.01,83.53,87.0,519803,72.1816363780407,74.5905484709421,71.6072694377404,74.5819758300421,606351.072047946,0.0,1.0
2022-06-17,85.22,85.86,83.75,85.0,740351,73.0560457498412,73.6046947674415,71.7958675375405,72.8674476500411,863620.684262632,0.0,1.0
2022-06-21,83.33,87.05,83.28,87.05,689177,71.4358166197403,74.6248390345421,71.3929534152403,74.6248390345421,803926.127361303,0.0,1.0
2022-06-22,84.71,85.48,82.2926,82.77,584455,72.6188410639409,73.2789344132413,70.5464908527738,70.95574872934,681767.738573618,0.0,1.0
2022-06-23,86.0,86.07,82.7,84.71,480785,73.7247117400416,73.7847202263416,70.89574024304,72.6188410639409,560836.509551833,0.0,1.0
2022-06-24,89.7,89.75,85.5,85.91,661569,76.8965888730434,76.9394520775434,73.2960796950413,73.6475579719415,771721.349018162,0.0,1.0
2022-06-27,87.74,89.38,87.19,88.45,627609,75.2163512566424,76.6222643642432,74.7448560071421,75.8250087605428,732106.952012473,0.0,1.0
2022-06-28,85.64,89.81,85.59,88.43,443843,73.4160966676414,76.9908879229434,73.3732334631414,75.8078634787427,517743.604540521,0.0,1.0
2022-06-29,84.52,85.47,82.57,85.47,703329,72.4559608868409,73.2703617723413,70.7842959113399,73.2703617723413,820434.45911703,0.0,1.0
2022-06-30,83.49,84.61,81.87,83.19,436103,71.5729788741403,72.5331146549409,70.1842110483396,71.3157996471402,508714.881548059,0.0,1.0
2022-07-01,84.82,84.99,83.04,83.47,336619,72.713140113841,72.8588750091411,71.1872100336401,71.5558335923403,392666.628552947,0.0,1.0
2022-07-05,88.22,88.25,82.39,83.65,650335,75.6278380198426,75.6535559425427,70.6299883751398,71.7101411285404,758616.869160627,0.0,1.0
2022-07-06,86.24,89.68,84.9,88.23,483491,73.9304551216417,76.8794435912434,72.781721241041,75.6364106607427,563993.06309416,0.0,1.0
2022-07-07,87.95,88.3414,86.16,87.96,367972,75.3963767155425,75.7319098803687,73.8618739944416,75.4049493564425,429239.955682493,0.0,1.0
2022-07-08,88.14,88.85,86.46,87.8,484583,75.5592568926426,76.1679143965429,74.1190532214418,75.2677871020424,565266.882927205,0.0,1.0
2022-07-11,88.32,88.94,86.88,87.19,551392,75.7135644288427,76.245068164643,74.479104139242,74.7448560071421,643199.693573644,0.0,1.0
2022-07-12,88.31,90.875,87.97,88.21,458045,75.7049917879427,77.9038741787939,75.4135219973425,75.6192653789426,534310.261380179,0.0,1.0
2022-07-13,89.27,89.99,86.2,86.95,488587,76.5279653143431,77.1451954591435,73.8961645580417,74.539112625542,569937.555648371,0.0,1.0
2022-07-14,88.38,89.015,86.68,86.68,407409,76.8794435912433,77.4318134337466,75.4006581861165,75.4006581861165,468354.162543669,1.3,1.0
2022-07-15,90.79,91.87,88.77,89.74,526697,78.9758393714526,79.9153030405921,77.2186943606548,78.0624719153448,605486.703409259,0.0,1.0
2022-07-18,89.59,91.58,89.35,91.0,428849,77.9319908501866,79.6630396479528,77.7232211459334,79.1585128626742,493001.416887427,0.0,1.0
2022-07-19,93.1,93.66,90.45,90.45,396508,80.9852477748897,81.4723770848139,78.6800822904273,78.6800822904273,455822.459204056,0.0,1.0
2022-07-20,94.1,95.44,92.92,93.18,362155,81.8551215426114,83.0207523913585,80.8286704966998,81.0548376763075,416330.522241783,0.0,1.0
2022-07-21,93.48,93.85,92.3,93.33,311975,81.315799806624,81.637653100681,80.2893487607124,81.1853187414657,358643.991319684,0.0,1.0
2022-07-22,92.59,95.12,92.04,94.14,378486,80.5416121533517,82.7423927856876,80.0631815811047,81.8899164933203,435104.51061342,0.0,1.0
2022-07-25,91.47,92.59,90.2561,92.59,303061,79.5673535335034,80.5416121533517,78.511413766866,80.5416121533517,348396.527456798,0.0,1.0
2022-07-26,89.69,91.21,89.0429,90.19,402062,78.0189782269588,79.3411863538957,77.4560829118661,78.4539151108196,462207.293654859,0.0,1.0
2022-07-27,92.91,93.11,90.3,90.51,352324,80.8199717590226,80.9939465125669,78.549601225269,78.7322747164906,405028.882435183,0.0,1.0
2022-07-28,96.57,96.66,92.42,93.1,429121,84.003709748884,84.081998387979,80.393733612839,80.9852477748897,493314.105935072,0.0,1.0
2022-07-29,95.07,97.27,94.04,96.57,389981,82.6988990973015,84.6126213862892,81.8029291165481,84.003709748884,448319.07165267,0.0,1.0
2022-08-01,96.22,97.29,93.69,94.795,435129,83.6992539301814,84.6300188616436,81.4984732978455,82.459683811178,500220.855193342,0.0,1.0
2022-08-02,95.73,96.805,94.084,94.18,330972,83.2730157839978,84.2081300842986,81.8412035623279,81.9247114440292,380482.792195075,0.0,1.0
2022-08-03,98.88,99.76,96.29,96.92,395979,86.0131181523211,86.7786070679162,83.7601450939219,84.3081655675866,455214.32499007,0.0,1.0
2022-08-04,97.18,99.16,96.98,98.48,358315,84.5343327471943,86.2566828072832,84.3603579936499,85.6651686452325,411916.088627975,0.0,1.0
2022-08-05,96.58,97.955,96.47,96.97,370325,84.0124084865612,85.2084849171786,83.9167223721118,84.3516592559727,425722.689591993,0.0,1.0
2022-08-08,100.24,101.37,97.3,97.3,416050,87.1961464764226,88.1791038339482,84.6387175993209,84.6387175993209,478287.787766823,0.0,1.0
2022-08-09,99.5,100.28,98.56,100.28,339929,86.5524398883086,87.2309414271315,85.7347585466502,87.2309414271315,390779.688517698,0.0,1.0
2022-08-10,104.13,105.075,101.62,101.81,554507,90.57995543286,91.401986143357,88.3965722758786,88.5618482917457,637456.859346755,0.0,1.0
2022-08-11,105.39,106.3998,104.486,104.93,359408,91.6759963801894,92.5543949108347,90.889630494169,91.2758544470374,413172.592778988,0.0,1.0
2022-08-12,107.87,108.63,105.79,105.84,410449,93.8332833241392,94.4943873876076,92.023945887278,92.0674395756641,471848.922487933,0.0,1.0
2022-08-15,108.2,110.03,106.935,107.05,635685,94.1203416674873,95.712210662418,93.0199513513194,93.1199868346074,730778.44577948,0.0,1.0
2022-08-16,109.3,110.11,106.72,107.63,451075,95.0772028119812,95.7818005638358,92.8329284912592,93.624513619886,518552.250611512,0.0,1.0
2022-08-17,107.96,108.98,106.3,108.08,447844,93.9115719632341,94.7988432063103,92.4675815088161,94.0159568153607,514837.918578644,0.0,1.0
2022-08-18,110.27,110.34,107.135,108.27,312794,95.9209803666712,95.9818715304118,93.1939261048637,94.1812328312278,359585.507238879,0.0,1.0
2022-08-19,109.25,109.83,108.15,108.55,394396,95.0337091235951,95.5382359088737,94.0768479791012,94.4247974861899,453394.520716461,0.0,1.0
2022-08-22,106.61,107.32,105.52,107.32,516741,92.7372423768098,93.3548527518922,91.7890799699932,93.3548527518922,594041.364591794,0.0,1.0
2022-08-23,108.92,110.09,107.165,107.31,439826,94.7466507802469,95.7644030884813,93.2200223178954,93.346154014215,505620.489225647,0.0,1.0
2022-08-24,112.13,112.59,107.73,108.22,428588,97.5389455746336,97.9390875077856,93.7115009966581,94.1377391428418,492701.373352739,0.0,1.0
2022-08-25,113.9,114.78,112.28,112.76,353821,99.078622143501,99.8441110590961,97.6694266397918,98.0869660482983,406749.821789316,0.0,1.0
2022-08-26,110.44,114.13,110.295,113.9,305876,96.0688589071839,99.278693110077,95.9427272108643,99.078622143501,351632.629181504,0.0,1.0
2022-08-29,112.8,113.34,109.13,109.75,451849,98.1217609990071,98.5914928335768,94.9293242714685,95.4686460074559,519442.034886795,0.0,1.0
2022-08-30,108.93,113.54,107.84,112.63,533292,94.7553495179242,98.7654675871212,93.8071871111075,97.9738824584944,613068.263222556,0.0,1.0
2022-08-31,107.94,109.96,107.69,109.91,414480,93.8941744878797,95.6513194986775,93.6767060459493,95.6078258102914,476482.928190344,0.0,1.0
2022-09-01,108.99,109.04,106.085,107.66,401109,94.8075419439875,94.8510356323736,92.2805586487559,93.6506098329176,461111.732396016,0.0,1.0
2022-09-02,107.53,110.15,107.05,109.53,316221,93.5375262431138,95.8165955145446,93.1199868346074,95.2772737785572,363525.159320784,0.0,1.0
2022-09-06,103.27,108.0,102.535,107.53,528997,89.8318639926194,93.946366913943,89.1925067733439,93.5375262431138,608130.765209195,0.0,1.0
2022-09-07,107.37,107.73,103.76,103.86,456378,93.3983464402783,93.7115009966581,90.258102138803,90.3450895155752,524648.537448497,0.0,1.0
2022-09-08,110.06,110.17,106.11,106.7,306158,95.7383068754497,95.8339929898991,92.302305492949,92.8155310159048,351956.814150018,0.0,1.0
2022-09-09,111.94,112.43,110.395,110.55,296143,97.3736695587665,97.7999077049501,96.0297145876364,96.1645450216333,340443.649399423,0.0,1.0
2022-09-12,111.79,113.29,110.86,112.12,453936,97.2431884936082,98.5479991451908,96.434205889627,97.5302468369564,521841.233572216,0.0,1.0
2022-09-13,106.16,110.06,105.8,109.21,412232,92.3457991813351,95.7383068754497,92.0326446249553,94.9989141728862,473898.645178927,0.0,1.0
2022-09-14,107.4,107.98,103.97,106.11,505977,93.42444265331,93.9289694385886,90.4407756300246,92.302305492949,581667.155368089,0.0,1.0
2022-09-15,109.39,111.3,107.01,107.25,373162,95.1554914510761,96.8169503474246,93.0851918838985,93.2939615881517,428984.082342611,0.0,1.0
2022-09-16,109.15,109.48,107.41,108.6,616344,94.9467217468229,95.2337800901711,93.4331413909872,94.468291174576,708544.185226186,0.0,1.0
2022-09-19,109.26,110.6518,107.98,108.1,344289,95.0424078612723,96.2530981711874,93.9289694385886,94.0333542907152,395791.910016709,0.0,1.0
2022-09-20,108.42,109.07,107.22,108.42,309383,94.3117138963861,94.8771318454052,93.2678653751201,94.3117138963861,355664.248630364,0.0,1.0
2022-09-21,106.92,110.03,106.9031,109.07,280209,93.0069032448036,95.712210662418,92.9922023781291,94.8771318454052,322126.049086296,0.0,1.0
2022-09-22,103.26,106.855,102.435,106.02,489764,89.8231652549422,92.9503614499016,89.1055193965718,92.224016853854,563028.818862709,0.0,1.0
2022-09-23,98.22,103.17,97.33,102.07,762591,85.4390014656248,89.7448766158472,84.6648138123525,88.7880154713533,876668.579163295,0.0,1.0
2022-09-26,97.79,102.04,97.46,98.23,854291,85.0649557455045,88.7619192583217,84.7778974021563,85.447700203302,982086.173534687,0.0,1.0
2022-09-27,97.23,104.0151,96.225,102.52,1318272,84.5778264355803,90.4800069369488,83.70360329902,89.1794586668281,1515475.05962011,0.0,1.0
2022-09-28,96.4,98.065,91.4,97.55,1080462,83.8558312083713,85.3041710316279,79.5064623697629,84.8561860412513,1242090.56542751,0.0,1.0
2022-09-29,94.78,97.03,92.83,97.03,760235,82.4466357046622,84.403851682036,80.7503818576049,84.403851682036,873960.14020649,0.0,1.0
2022-09-30,92.58,95.6371,92.48,94.93,508779,80.5329134156745,83.1922045109765,80.4459260389023,82.5771167698204,584888.312395664,0.0,1.0
2022-10-03,91.41,94.03,90.05,94.03,685369,79.5151611074401,81.7942303788709,78.3321327833386,81.7942303788709,787894.779026462,0.0,1.0
2022-10-04,97.15,97.15,92.4,92.85,600643,84.5082365341626,84.5082365341626,80.3763361374846,80.7677793329593,690494.439869313,0.0,1.0
2022-10-05,96.45,96.87,94.0,95.5,469684,83.8993248967574,84.2646718792005,81.7681341658393,83.0729448174218,539945.009757174,0.0,1.0
2022-10-06,95.01,97.71,95.01,95.86,354947,82.6467066712382,84.9953658440867,82.6467066712382,83.3860993738016,408044.262479198,0.0,1.0
2022-10-07,91.45,94.375,90.32,94.11,445647,79.549956058149,82.0943368287349,78.5669987006234,81.8638202802886,512312.264763661,0.0,1.0
2022-10-10,90.78,92.5,90.38,92.33,320011,78.9671406337754,80.4633235142567,78.6191911266867,80.315444973744,367882.113330246,0.0,1.0
2022-10-11,92.67,93.25,88.72,90.33,572016,80.6112020547694,81.115728840048,77.1752006722687,78.5756974383007,657585.067196796,0.0,1.0
2022-10-12,94.64,95.78,91.1,91.96,468437,82.3248533771811,83.3165094723839,79.2455002394463,79.993591679687,538511.468424774,0.0,1.0
2022-10-13,97.35,98.22,92.09,93.36,540923,84.6822112877069,85.4390014656248,80.1066752694908,81.2114149544974,621840.800437911,0.0,1.0
2022-10-14,97.04,99.0,95.72,98.6,469014,84.4125504197132,86.1175030044477,83.2643170463206,85.7695534973591,539174.783058932,0.0,1.0
2022-10-17,98.11,98.89,97.33,98.43,426399,85.3433153511754,86.0218168899983,84.6648138123525,85.6216749568464,490184.916274451,0.0,1.0
2022-10-18,100.47,101.125,99.85,99.86,446568,87.3962174429986,87.9659847608563,86.8568957070112,86.8655944446884,513371.039075723,0.0,1.0
2022-10-19,99.71,101.25,98.555,99.8,491970,86.7351133795301,88.0747189818215,85.7304091778116,86.8134020186251,565564.819006475,0.0,1.0
2022-10-20,99.01,100.28,98.19,98.67,411690,87.2570376401632,88.3762825427286,86.5343755770894,86.9573972725472,467141.997968059,1.3,1.0
2022-10-21,101.05,101.52,98.2911,99.02,495485,89.0548798458589,89.469088589328,86.6234745216952,87.2658505921519,562223.646100716,0.0,1.0
2022-10-24,102.37,103.08,100.35,101.37,405705,90.2181895083679,90.8439090995659,88.4379732066496,89.3368943094974,460350.856920575,0.0,1.0
2022-10-25,106.33,106.47,101.58,101.58,417809,93.7081184958949,93.8314998237367,89.5219663012602,89.5219663012602,474085.187954619,0.0,1.0
2022-10-26,107.1,110.005,106.325,106.325,395486,94.3867157990251,96.9468783517437,93.7037120199005,93.7037120199005,448755.423275756,0.0,1.0
2022-10-27,111.44,113.31,109.03,109.57,500731,98.2115369621228,99.8595589840106,96.0876155328451,96.5635149402351,568176.248596139,0.0,1.0
2022-10-28,114.87,115.34,110.4,111.71,462081,101.234379494249,101.648588237718,97.2949899552976,98.4494866658179,524320.341915222,0.0,1.0
2022-10-31,114.22,115.835,113.32,114.15,406794,100.661537614983,102.084829361158,99.8683719359993,100.599846951062,461586.538223951,0.0,1.0
2022-11-01,111.9,115.21,111.51,115.21,275805,98.6169327536033,101.534019861864,98.2732276260438,101.534019861864,312954.161503997,0.0,1.0
2022-11-02,108.51,112.7,108.38,111.17,450202,95.6293420294324,99.3219689126996,95.5147736535793,97.9735872584278,510841.316935598,0.0,1.0
2022-11-03,110.32,111.98,106.56,107.59,328103,97.2244863393879,98.6874363695129,93.9108163916351,94.8185504464716,372296.366099041,0.0,1.0
2022-11-04,111.41,112.805,109.45,111.5,332738,98.1850981061567,99.414504908581,96.4577595163707,98.2644146740551,377555.670820025,0.0,1.0
2022-11-07,113.35,113.41,108.49,111.37,330172,99.8948107919654,99.9476885038976,95.611716125455,98.1498462982019,374644.0471061,0.0,1.0
2022-11-08,112.41,114.37,110.79,113.68,299731,99.0663933050272,100.793731894813,97.6386950828571,100.185638207593,340102.839983882,0.0,1.0
2022-11-09,110.21,112.35,109.73,111.18,213185,97.1275438675122,99.013515593095,96.7045221720544,97.9824002104165,241899.64982589,0.0,1.0
2022-11-10,117.2,117.64,112.93,113.49,505385,103.287797307617,103.67556719512,99.5246668084398,100.018192119807,573457.11249505,0.0,1.0
2022-11-11,117.5,118.37,115.0,117.44,380992,103.552185867278,104.318912690295,101.348947870102,103.499308155346,432309.174597019,0.0,1.0
2022-11-14,118.37,119.175,116.0,116.8,433090,104.318912690295,105.028355325386,102.230243068972,102.935279228068,491424.440477027,0.0,1.0
2022-11-15,117.11,120.85,115.91,120.0,425963,103.208480739718,106.504524783494,102.150926501074,105.755423864454,483337.479366682,0.0,1.0
2022-11-16,115.89,116.6999,115.12,116.46,301066,102.133300597096,102.847061578662,101.454703293966,102.635638860453,341617.655906756,0.0,1.0
2022-11-17,115.67,116.0,114.01,114.97,266347,101.939415653345,102.230243068972,100.47646562322,101.322509014136,302222.229669894,0.0,1.0
2022-11-18,116.39,118.0,115.39,117.44,267431,102.573948196532,103.992833466713,101.692652997661,103.499308155346,303452.237505394,0.0,1.0
2022-11-21,116.52,116.88,115.58,116.24,287457,102.688516572385,103.005782843978,101.860099085447,102.441753916701,326175.611042056,0.0,1.0
2022-11-22,118.76,118.8,115.57,116.66,243281,104.662617817855,104.697869625809,101.851286133458,102.811897900227,276049.387664668,0.0,1.0
2022-11-23,116.19,118.961,115.83,117.95,293063,102.397689156757,104.839758152827,102.080422885164,103.948768706769,332536.703224548,0.0,1.0
2022-11-25,117.33,117.665,115.525,116.26,132808,103.40236568347,103.697599575091,101.811627849509,102.459379820678,150696.384333217,0.0,1.0
2022-11-28,113.96,117.64,113.765,116.89,418588,100.432400863276,103.67556719512,100.260548299497,103.014595795967,474969.11424969,0.0,1.0
2022-11-29,113.59,115.14,113.16,115.04,442140,100.106321639694,101.472329197944,99.72736470418,101.384199678056,501693.417332455,0.0,1.0
2022-11-30,114.8,115.43,111.55,113.33,472301,101.172688830328,101.727904805616,98.3084794339986,99.877184887988,535916.910253617,0.0,1.0
2022-12-01,113.56,115.705,112.785,115.05,558706,100.079882783728,101.970260985305,99.3968790046036,101.393012630045,633960.108617511,0.0,1.0
2022-12-02,98.87,105.77,98.12,103.97,1879950,87.1336563123213,93.2145931845274,86.4726849131685,91.6282618265606,2133167.18666971,0.0,1.0
2022-12-05,96.47,98.505,93.59,98.21,1130048,85.0185478350322,86.8119835647336,82.4804176622853,86.5520014810668,1282258.20525106,0.0,1.0
2022-12-06,95.98,98.22,95.16,96.08,695902,84.5867131875857,86.5608144330555,83.8640511245119,84.6748427074727,789635.52835864,0.0,1.0
2022-12-07,95.67,96.4,94.16,95.43,487691,84.3135116759359,84.9568571711113,82.9827559256415,84.102000828207,553379.844375722,0.0,1.0
2022-12-08,101.16,101.62,95.79,96.68,637137,89.1518223177346,89.557218109215,84.4192670998003,85.203619826795,722955.260412873,0.0,1.0
2022-12-09,99.92,101.9775,99.55,100.33,435036,88.0590162711353,89.8722811428112,87.7329370475532,88.4203473026722,493632.554174337,0.0,1.0
2022-12-12,99.29,99.74,97.35,99.74,485954,87.5038002958469,87.9003831353386,85.7940876100382,87.9003831353386,551408.881635625,0.0,1.0
2022-12-13,99.12,101.91,97.76,101.905,399897,87.3539801120389,89.8127937168875,86.1554186415751,89.8083872408931,453760.556635899,0.0,1.0
2022-12-14,99.12,100.98,97.5,100.14,344712,87.3539801120389,88.993189181938,85.9262818898688,88.2529012148868,391142.491689295,0.0,1.0
2022-12-15,98.52,98.86,96.92,98.49,295152,86.8252029927166,87.1248433603326,85.4151306745239,86.7987641367505,334907.078103109,0.0,1.0
2022-12-16,97.33,98.26,95.53,97.06,738031,85.7764617060608,86.5960662410103,84.190130348094,85.5385120023658,837439.033987624,0.0,1.0
2022-12-19,95.09,97.39,94.18,97.39,450993,83.802360460591,85.829339417993,83.0003818296189,85.829339417993,511738.85955357,0.0,1.0
2022-12-20,95.45,96.2582,94.44,96.07,393406,84.1196267321844,84.8318895119115,83.2295185813252,84.666029755484,446395.26063937,0.0,1.0
2022-12-21,95.63,97.33,94.995,96.15,353192,84.278259867981,85.7764617060608,83.7186374166983,84.7365333713937,400764.693206867,0.0,1.0
2022-12-22,96.78,97.01,94.2425,95.61,340298,85.2917493466821,85.4944472424223,83.0554627795483,84.2606339640036,386133.954248426,0.0,1.0
2022-12-23,97.14,97.815,95.625,96.64,342496,85.6090156182754,86.203889877513,84.2738533919867,85.1683680188402,388628.010726684,0.0,1.0
2022-12-27,96.07,97.8599,95.61,97.14,319669,84.666029755484,86.2434600319423,84.2606339640036,85.6090156182754,362726.360485928,0.0,1.0
2022-12-28,95.27,97.37,94.5,96.78,297149,83.9609935963877,85.8117135140156,83.2823962932574,85.2917493466821,337173.061172754,0.0,1.0
2022-12-29,96.26,96.99,95.08,96.02,247468,84.8334758432694,85.4768213384449,83.7935475086023,84.6219649955405,280800.34966397,0.0,1.0
2022-12-30,94.74,96.045,94.185,96.0,351743,83.4939071409864,84.6439973755123,83.0047883056133,84.6043390915631,399120.522216423,0.0,1.0
2023-01-03,94.41,95.995,93.03,95.74,574508,83.2030797253591,84.5999326155688,81.9868923509179,84.3752023398568,651890.536492589,0.0,1.0
2023-01-04,97.15,97.72,94.74,95.75,428112,85.6178285702641,86.1201668336203,83.4939071409864,84.3840152918455,485775.935859754,0.0,1.0
2023-01-05,96.5,96.89,94.705,96.71,316592,85.0449866909983,85.3886918185578,83.4630618090259,85.2300586827611,359234.908355083,0.0,1.0
2023-01-06,98.46,98.52,96.07,97.18,376011,86.7723252807844,86.8252029927166,84.666029755484,85.6442674262303,426657.265899021,0.0,1.0
2023-01-09,98.86,99.69,96.305,99.69,641453,87.1248433603326,87.8563183753951,84.8731341272186,87.8563183753951,727852.597883373,0.0,1.0
2023-01-10,104.78,105.11,98.37,99.12,613105,92.3421109376457,92.6329383532729,86.6930087128861,87.3539801120389,695686.304414018,0.0,1.0
2023-01-11,104.86,107.2,103.97,105.6,412781,92.4126145535553,94.4748453189121,91.6282618265606,93.0647730007194,468379.948658587,0.0,1.0
2023-01-12,102.98,104.865,102.38,104.28,433041,91.9014633382104,93.5836759852538,91.3660110367643,93.0616099913438,485243.222035385,1.3,1.0
2023-01-13,104.74,104.905,101.76,102.15,305431,93.4721234224525,93.6193728053502,90.8127103252699,91.1607543212099,342250.093061603,0.0,1.0
2023-01-17,106.91,106.97,104.2845,105.0,400569,95.4086759126828,95.4622211428274,93.0656258836046,93.7041527530792,448856.787711769,0.0,1.0
2023-01-18,106.56,108.48,106.02,107.0,387080,95.0963287368392,96.809776101467,94.6144216655377,95.4889937578997,433741.715877842,0.0,1.0
2023-01-19,105.92,107.565,105.89,106.08,358156,94.5251796152967,95.9932113417616,94.4984070002243,94.6679668956823,401330.985821909,0.0,1.0
2023-01-20,109.93,109.98,105.81,106.79,317266,98.1037858299619,98.1484068550824,94.4270133600315,95.3015854523936,355511.778520459,0.0,1.0
2023-01-23,110.62,111.88,109.52,110.0,271018,98.719555976625,99.8440058096619,97.7378934239736,98.1662552651306,303688.675089855,0.0,1.0
2023-01-24,104.88,110.4,104.28,110.4,586264,93.59706229279,98.5232234660947,93.0616099913438,98.5232234660947,656936.946670991,0.0,1.0
2023-01-25,107.99,108.15,102.77,103.67,348667,96.3724900552859,96.5152773356716,91.7140550327043,92.5172334848735,390698.105947039,0.0,1.0
2023-01-26,109.01,109.145,107.505,108.57,237554,97.2827589677444,97.4032357355698,95.9396661116169,96.8900939466839,266190.657160393,0.0,1.0
2023-01-27,109.76,110.15,108.81,109.35,215526,97.9520743445521,98.3001183404921,97.1042748672624,97.5861819385639,241507.226041872,0.0,1.0
2023-01-30,109.06,110.015,108.805,109.03,196891,97.3273799928649,98.1796415726667,97.0998127647503,97.3006073777926,220625.81425262,0.0,1.0
2023-01-31,111.58,111.59,108.375,109.01,355749,99.5762796589388,99.5852038639629,96.7160719487139,97.2827589677444,398633.826810547,0.0,1.0
2023-02-01,111.72,112.5,107.64,111.35,420959,99.7012185292763,100.397306521156,96.0601428794423,99.3710229433845,471704.761223056,0.0,1.0
2023-02-02,116.03,116.975,112.04,112.04,433497,103.547550894665,104.390888269442,99.9867930900476,99.9867930900476,485754.191918715,0.0,1.0
2023-02-03,115.37,115.87,114.235,114.83,254116,102.958553363074,103.404763614279,101.945656092838,102.476646291772,284749.172966863,0.0,1.0
2023-02-06,115.4,116.551,114.655,115.02,309514,102.985325978146,104.01250197642,102.32047270385,102.64620618723,346825.290503809,0.0,1.0
2023-02-07,116.17,116.59,113.78,114.7,285647,103.672489765002,104.047306376014,101.539604764241,102.360631626459,320081.171632112,0.0,1.0
2023-02-08,113.29,116.47,112.97,115.49,239405,101.10231871806,103.940215915725,100.816744157289,103.065643823363,268264.791489447,0.0,1.0
2023-02-09,111.77,114.9,111.275,114.4,265691,99.7458395543968,102.539115726941,99.3040914057037,102.092905475736,297719.515948382,0.0,1.0
2023-02-10,108.2,111.27,106.89,111.2,536383,96.5598983607921,99.2996293031916,95.3908275026346,99.2371598680229,601042.892393574,0.0,1.0
2023-02-13,110.67,110.88,108.48,108.84,243352,98.7641770017455,98.9515853072516,96.809776101467,97.1310474823347,272687.594405045,0.0,1.0
2023-02-14,110.85,111.575,108.74,110.19,232656,98.9248126921793,99.5718175564268,97.0418054320936,98.3358151605885,260702.213106529,0.0,1.0
2023-02-15,111.78,112.13,110.13,110.49,291015,99.7547637594209,100.067110935264,98.2822699304439,98.6035413113116,326096.273241165,0.0,1.0
2023-02-16,111.01,113.245,110.15,111.0,356700,99.067599972565,101.062159795452,98.3001183404921,99.0586757675409,399699.467948812,0.0,1.0
2023-02-17,110.58,111.29,109.55,110.89,248464,98.6838591565285,99.3174777132399,97.764666039046,98.9605095122757,278415.835728718,0.0,1.0
2023-02-21,108.33,110.7862,107.92,110.05,325888,96.6759130261054,98.8678762641255,96.3100206201172,98.2108762902511,365173.143288205,0.0,1.0
2023-02-22,110.92,110.99,108.55,108.55,301799,98.987282127348,99.0497515625168,96.8722455366357,96.8722455366357,338180.26276278,0.0,1.0
2023-02-23,109.19,111.89,107.5,110.92,307487,97.4433946581783,99.852930014686,95.9352040091049,98.987282127348,344553.939728557,0.0,1.0
2023-02-24,109.25,110.03,108.13,108.13,333390,97.4969398883229,98.1930278802029,96.4974289256234,96.4974289256234,373579.494307414,0.0,1.0
2023-02-27,107.79,110.31,107.76,110.31,619657,96.1940059548039,98.4429056208778,96.1672333397316,98.4429056208778,694355.40569318,0.0,1.0
2023-02-28,108.96,116.69,106.6,115.0,881964,97.2381379426239,104.136548426255,95.1320255569356,102.628357777182,988282.987244201,0.0,1.0
2023-03-01,110.82,112.485,108.17,109.36,465271,98.898040077107,100.38392021362,96.5331257457198,97.595106143588,521358.483745478,0.0,1.0
2023-03-02,112.67,113.21,110.212,110.86,327943,100.549018006566,101.030925077868,98.3554484116416,98.9337368972034,367475.86940717,0.0,1.0
2023-03-03,109.87,113.08,109.58,113.08,305635,98.0502405998173,100.914910412554,97.7914386541183,100.914910412554,342478.684851515,0.0,1.0
2023-03-06,110.86,113.88,110.54,111.58,791428,98.9337368972034,101.628846814482,98.6481623364321,99.5762796589388,886833.054442929,0.0,1.0
2023-03-07,110.34,112.66,109.9,110.8,424883,98.4696782359501,100.540093801542,98.0770132148896,98.8801916670588,476101.79153489,0.0,1.0
2023-03-08,111.07,111.27,109.795,110.35,371854,99.1211452027096,99.2996293031916,97.9833090621365,98.4786024409742,416680.252185696,0.0,1.0
2023-03-09,107.88,112.0,107.86,111.52,497933,96.2743238000208,99.9510962699511,96.2564753899726,99.5227344287942,557957.822187149,0.0,1.0
2023-03-10,106.24,109.2,105.98,107.75,550741,94.8107541760679,97.4523188632024,94.5787248454413,96.1583091347075,617131.720430605,0.0,1.0
2023-03-13,109.37,109.99,104.74,105.34,770291,97.6040303486121,98.1573310601065,93.4721234224525,94.0075757238987,863148.031583288,0.0,1.0
2023-03-14,111.12,113.54,109.86,110.81,698921,99.1657662278301,101.325423843663,98.0413163947931,98.8891158720829,783174.521553832,0.0,1.0
2023-03-15,111.96,112.045,108.78,109.73,844257,99.9153994498547,99.9912551925596,97.07750225219,97.9253017294798,946030.48419417,0.0,1.0
2023-03-16,114.12,114.5,110.05,110.82,525644,101.843027735061,102.182147525977,98.2108762902511,98.898040077107,589009.327531498,0.0,1.0
2023-03-17,110.71,114.42,108.49,113.57,5625477,98.7998738218419,102.110753885784,96.8187003064911,101.352196458735,6303616.94381351,0.0,1.0
2023-03-20,113.55,114.42,109.83,110.71,598419,101.334348048687,102.110753885784,98.0145437797208,98.7998738218419,670557.207486573,0.0,1.0
2023-03-21,112.45,115.24,111.69,114.5,502703,100.352685496036,102.84253869776,99.674445914204,102.182147525977,563302.836098322,0.0,1.0
2023-03-22,113.57,115.645,112.0,112.67,395276,101.352196458735,103.203969001237,99.9510962699511,100.549018006566,442925.727201949,0.0,1.0
2023-03-23,112.41,114.57,110.52,114.53,411730,100.316988675939,102.244616961146,98.6303139263839,102.208920141049,461363.223825526,0.0,1.0
2023-03-24,112.57,113.98,111.39,113.98,454141,100.459775956325,101.718088864723,99.4067197634809,101.718088864723,508886.784619405,0.0,1.0
2023-03-27,111.52,113.71,110.91,113.14,529819,99.5227344287942,101.477135329073,98.9783579223239,100.968455642699,593687.615388763,0.0,1.0
2023-03-28,112.82,113.24,110.92,111.26,272764,100.682881081928,101.05769769294,98.987282127348,99.2907050981675,305645.151879981,0.0,1.0
2023-03-29,112.96,113.5,111.56,113.22,293043,100.807819952265,101.289727023567,99.5584312488906,101.039849282892,328368.744564407,0.0,1.0
2023-03-30,112.41,113.89,111.99,113.21,298662,100.316988675939,101.637771019507,99.942172064927,101.030925077868,334665.103718892,0.0,1.0
2023-03-31,113.6,114.22,112.42,113.07,498784,101.378969073808,101.932269785302,100.325912880963,100.90598620753,558911.408526436,0.0,1.0
2023-04-03,113.94,114.66,112.9,113.41,328147,101.682392044627,102.324934806362,100.75427472212,101.20940917835,367704.461197082,0.0,1.0
2023-04-04,112.91,114.28,111.91,113.95,300536,100.763198927144,101.985815015447,99.8707784247342,101.691316249651,336765.01065171,0.0,1.0
2023-04-05,113.04,113.21,110.925,112.9,308291,100.879213592458,101.030925077868,98.9917442298601,100.75427472212,345454.860312327,0.0,1.0
2023-04-06,113.13,113.44,112.0,113.34,311793,100.959531437675,101.236181793422,99.9510962699511,101.146939743181,349379.01937248,0.0,1.0
2023-04-10,118.2,118.65,112.93,113.28,926558,105.484103384895,105.88569261098,100.781047337193,101.093394513036,1038252.70429973,0.0,1.0
2023-04-11,120.13,120.605,118.315,118.49,575489,107.206474954547,107.630374693192,105.586731742672,105.742905330594,644863.042081282,0.0,1.0
2023-04-12,117.29,121.17,117.02,120.39,381833,104.672000727702,108.134592277053,104.431047192051,107.438504285173,427862.200575549,0.0,1.0
2023-04-13,115.18,116.9,114.7,116.5,375576,103.949140120749,105.501428026702,103.515943495832,105.140430839271,416153.934796862,1.3,1.0
2023-04-14,113.48,116.81,113.15,115.22,398656,102.414902074168,105.42020365953,102.117079394537,103.985239839492,441727.54124432,0.0,1.0
2023-04-17,107.97,114.18,106.48,113.7,1156578,97.4421658173059,103.046647152172,96.0974512941255,102.613450527255,1281536.85432371,0.0,1.0
2023-04-18,107.84,109.2499,106.89,108.47,479142,97.3248417313908,98.5972665677881,96.4674734112422,97.8934123015946,530909.399499535,0.0,1.0
2023-04-19,107.49,108.31,106.19,107.37,419567,97.0089691923887,97.7490134266222,95.835728333238,96.9006700361594,464897.804867495,0.0,1.0
2023-04-20,106.25,107.6689,105.97,107.22,471551,95.8898779113527,97.1704251844672,95.637179880151,96.7652960908728,522498.253635468,0.0,1.0
2023-04-21,106.67,107.79,105.82,106.22,263901,96.2689249581552,97.2797170829619,95.5018059348644,95.8628031222954,292413.358539487,0.0,1.0
2023-04-24,105.21,106.5848,103.905,106.44,413625,94.9512852240321,96.1920325572324,93.7735319000386,96.0613515753824,458313.820053336,0.0,1.0
2023-04-25,102.69,104.85,102.62,104.85,349313,92.677002943217,94.6263877553443,92.6138284354166,94.6263877553443,387053.431065073,0.0,1.0
2023-04-26,102.52,103.7,102.52,102.91,381718,92.5235791385588,93.5885208414802,92.5235791385588,92.875551396304,422959.527985782,0.0,1.0
2023-04-27,105.17,105.32,102.43,102.8,340416,94.915185505289,95.0505594505757,92.4423547713869,92.7762771697605,377195.182513814,0.0,1.0
2023-04-28,106.16,106.38,103.45,105.31,348121,95.8086535441807,96.0072019972677,93.3628975993359,95.0415345208899,385732.645151495,0.0,1.0
2023-05-01,103.92,107.42,103.9,105.66,327710,93.7870692945672,96.9457946845883,93.7690194351957,95.357407059892,363116.402465225,0.0,1.0
2023-05-02,103.37,104.6026,101.3186,103.92,341914,93.2906981618497,94.4031109949182,91.4393240861099,93.7870692945672,378855.029240776,0.0,1.0
2023-05-03,102.32,104.97,102.06,103.76,382754,92.3430805448433,94.7346869115736,92.1084323730132,93.6426704195949,424107.459367046,0.0,1.0
2023-05-04,102.86,103.46,101.05,102.37,277960,92.8304267478752,93.3719225290216,91.19691447475,92.3882051932722,307991.319243337,0.0,1.0
2023-05-05,103.61,104.37,101.67,104.21,287651,93.5072964743082,94.1931911304271,91.756460115268,94.0487922554547,318729.353042398,0.0,1.0
2023-05-08,101.06,103.64,100.395,103.47,522301,91.2059394044358,93.5343712633656,90.6057815803318,93.3809474587074,578731.378731163,0.0,1.0
2023-05-09,99.41,101.79,99.25,99.8,557107,89.716826006283,91.8647592714973,89.5724271313106,90.0687982640282,617297.884190882,0.0,1.0
2023-05-10,98.2,101.075,97.31,100.41,497973,88.6248095143043,91.2194767989645,87.8215907722704,90.6193189748604,551774.936025191,0.0,1.0
2023-05-11,98.26,98.34,95.64,97.93,490044,88.678959092419,88.7511585299052,86.3144275147461,88.3811364127884,542989.272007777,0.0,1.0
2023-05-12,101.07,101.18,97.8,98.41,771584,91.2149643341215,91.3142385606651,88.2638123268733,88.8143330377056,854947.381159342,0.0,1.0
2023-05-15,106.44,106.55,101.0066,101.57,1045941,96.0613515753824,96.1606258019259,91.1577462799138,91.6662108184103,1158946.42553135,0.0,1.0
2023-05-16,106.04,107.43,103.84,106.14,568859,95.7003543879514,96.9548196142741,93.7148698570811,95.7906036848092,630319.59229186,0.0,1.0
2023-05-17,111.87,111.93,106.555,106.89,639853,100.961888394758,101.016037972873,96.1651382667688,96.4674734112422,708983.917080898,0.0,1.0
2023-05-18,115.62,115.66,111.045,112.2,501917,104.346237026923,104.382336745666,100.217331695681,101.259711074388,556145.053175486,0.0,1.0
2023-05-19,111.96,116.05,110.975,116.05,526762,101.04311276193,104.734309003412,100.154157187881,104.734309003412,583674.353530214,0.0,1.0
2023-05-22,106.42,111.9,106.12,111.22,565796,96.0433017160108,100.988963183815,95.7725538254376,100.375267965183,626925.660032389,0.0,1.0
2023-05-23,105.64,107.8536,105.26,106.87,547478,95.3393572005204,97.3371156357635,94.996409872461,96.4494235518707,606628.548987997,0.0,1.0
2023-05-24,105.41,106.77,104.08,105.35,376235,95.1317838177476,96.3591742550129,93.9314681695396,95.077634239633,416884.1343917,0.0,1.0
2023-05-25,103.6,105.98,103.32,105.25,339937,93.4982715446225,95.6462048098368,93.2455735134208,94.9873849427752,376664.43045626,0.0,1.0
2023-05-26,102.34,104.31,102.24,103.27,400459,92.3611304042149,94.1390415523124,92.2708811073572,93.2004488649919,443725.340742795,0.0,1.0
2023-05-30,100.72,102.46,99.5986,102.29,413165,90.8990917951194,92.4694295604442,89.8870361801567,92.316005755786,457804.120791385,0.0,1.0
2023-05-31,98.02,100.57,96.59,100.08,716032,88.4623607799604,90.7637178498328,87.1717958348946,90.3214962952299,793393.438985627,0.0,1.0
2023-06-01,99.11,99.37,97.0201,97.6,402550,89.4460781157098,89.6807262875399,87.5599580606798,88.0833137331578,446042.256300925,0.0,1.0
2023-06-02,102.3,102.89,99.63,100.42,480048,92.3250306854718,92.8575015369325,89.91537445937,90.6283439045462,531913.285437204,0.0,1.0
2023-06-05,97.3,101.58,97.09,101.46,1043694,87.8125658425846,91.675235748096,87.6230423191834,91.5669365918667,1156456.65544091,0.0,1.0
2023-06-06,92.87,96.21,91.36,93.95,1581892,83.8145219917866,86.8288485068352,82.4517576092346,84.7892143978502,1752802.57583998,0.0,1.0
2023-06-07,95.0,96.4239,92.5,92.5,870735,85.7368320148565,87.0218917528139,83.4805995934129,83.4805995934129,964810.84098916,0.0,1.0
2023-06-08,95.19,96.2,93.09,94.68,813355,85.9083056788862,86.8198235771494,84.0130704448736,85.4480342649117,901231.398270126,0.0,1.0
2023-06-09,91.19,94.85,90.27,94.85,1114761,82.2983338045765,85.6014580695699,81.4680402734852,85.6014580695699,1235201.86728674,0.0,1.0
2023-06-12,93.28,93.43,90.27,91.28,787891,84.1845441089033,84.3199180541899,81.4680402734852,82.3795581717484,873016.21999551,0.0,1.0
2023-06-13,93.75,94.53,92.64,93.75,528188,84.6087158041347,85.3126603196251,83.6069486090138,84.6087158041347,585254.421242263,0.0,1.0
2023-06-14,95.99,96.0,93.19,94.53,672139,86.6303000537482,86.639324983434,84.1033197417314,85.3126603196251,744758.157018625,0.0,1.0
2023-06-15,96.03,96.61,94.26,95.19,659522,86.6663997724913,87.1898456942662,85.0689872181092,85.9083056788862,730777.992696805,0.0,1.0
2023-06-16,95.01,97.0,94.805,96.93,774024,85.7458569445423,87.5418179520114,85.5608458859839,87.478643444211,857651.00333143,0.0,1.0
2023-06-20,93.44,95.87,93.33,95.48,516557,84.3289429838757,86.5220008975189,84.2296687573322,86.1700286397737,572366.786208016,0.0,1.0
2023-06-21,93.69,94.22,92.8897,93.09,429517,84.5545662260201,85.0328874993661,83.8323011032676,84.0130704448736,475922.821511873,0.0,1.0
2023-06-22,92.26,93.55,90.425,92.65,576903,83.2640012809543,84.4282172104192,81.6079266836147,83.6159735386995,639232.681124762,0.0,1.0
2023-06-23,90.46,92.39,90.32,91.5,534731,81.6395139375149,83.3813253668694,81.5131649219141,82.5781066248355,592504.339222581,0.0,1.0
2023-06-26,92.62,92.66,90.07,90.25,489286,83.5888987496422,83.6249984683853,81.2875416797697,81.4499904141137,542149.376267432,0.0,1.0
2023-06-27,94.23,94.51,91.565,92.62,456451,85.0419124290519,85.2946104602536,82.636768667793,83.5888987496422,505766.821340985,0.0,1.0
2023-06-28,93.36,94.344,91.975,94.2,387572,84.2567435463895,85.1447966274697,83.0067907849098,85.0148376399946,429446.005115047,0.0,1.0
2023-06-29,94.49,94.74,92.61,93.31,346135,85.276560600882,85.5021838430264,83.5798738199564,84.2116188979606,383532.073990115,0.0,1.0
2023-06-30,93.18,95.07,92.98,95.0,438886,84.0942948120456,85.8000065226569,83.9137962183301,85.7368320148565,486304.065827569,0.0,1.0
2023-07-03,93.16,94.35,92.64,92.83,282981,84.076244952674,85.1502115852812,83.6069486090138,83.7784222730435,313554.797491721,0.0,1.0
2023-07-05,90.67,93.04,90.1,93.04,866170,81.8290374609162,83.9679457964447,81.3146164688271,83.9679457964447,959752.629835232,0.0,1.0
2023-07-06,90.99,91.33,89.175,90.2,617829,82.117835210861,82.4246828201773,80.4798104728929,81.4048657656848,684580.402852178,0.0,1.0
2023-07-07,92.85,93.43,91.24,91.24,447084,83.796472132415,84.3199180541899,82.3434584530053,82.3434584530053,495387.793109037,0.0,1.0
2023-07-10,94.46,95.4899,92.8,92.8,666523,85.2494858118247,86.1789633201626,83.7513474839862,83.7513474839862,738535.393855326,0.0,1.0
2023-07-11,96.48,96.51,94.91,95.05,460032,87.0725216083511,87.0995963974084,85.6556076476845,85.7819566632854,509734.719291088,0.0,1.0
2023-07-12,96.5,97.69,95.67,97.37,497506,87.0905714677227,88.1645381003298,86.3415023038034,87.875740350385,551257.480470123,0.0,1.0
2023-07-13,97.02,97.87,96.36,96.57,334722,87.5598678113829,88.3269868346738,86.9642224521218,87.1537459755231,370885.992084358,0.0,1.0
2023-07-14,94.05,97.155,93.81,97.0,483763,84.879463694708,87.6817043621409,84.6628653822494,87.5418179520114,536029.660998396,0.0,1.0
2023-07-17,92.71,95.02,92.66,94.02,613667,83.6701231168142,85.7548818742281,83.6249984683853,84.8523889056506,679968.732573394,0.0,1.0
2023-07-18,97.48,98.6,92.275,93.09,869447,87.9750145769286,88.9858067017353,83.277538675483,84.0130704448736,963383.683055696,0.0,1.0
2023-07-19,97.69,98.3,96.25,97.99,630854,88.1645381003298,88.7150588111621,86.8649482255783,88.435285990903,699012.648258512,0.0,1.0
2023-07-20,97.34,97.9,94.75,96.14,711976,89.0219064204784,89.5340521734624,86.6532323129271,87.9244512355125,778502.130842454,1.3,1.0
2023-07-21,96.11,98.34,95.9,98.0,563688,87.8970148558884,89.9364524079499,87.7049601985194,89.6255067722096,616358.288945584,0.0,1.0
2023-07-24,95.52,96.9649,95.48,96.54,359102,87.3574327232802,88.6788602205778,87.3208508837813,88.2902696305012,392656.033616003,0.0,1.0
2023-07-25,93.29,95.4309,93.01,94.83,462315,85.3179951712187,87.2759466757965,85.0619222947267,86.7263959919249,505513.124909308,0.0,1.0
2023-07-26,95.8,95.96,93.7,93.7,364247,87.6135055997722,87.7598329577677,85.692959026082,85.692959026082,398281.775864596,0.0,1.0
2023-07-27,95.0,96.8,94.58,96.09,342238,86.881868809795,88.5280515872438,86.497759495057,87.878723936139,374216.282929846,0.0,1.0
2023-07-28,93.75,96.015,93.445,95.26,308182,85.7386863254556,87.8101329870786,85.4597497992768,87.1196507665376,336978.133655192,0.0,1.0
2023-07-31,93.2,95.15,93.02,93.71,575287,85.2356860323463,87.0190507079158,85.0710677546014,85.7021044859567,629041.08473595,0.0,1.0
2023-08-01,92.72,93.32,91.6,93.0,416798,84.7967039583599,85.3454315508428,83.7724124523918,85.052776834852,455743.074388566,0.0,1.0
2023-08-02,93.24,93.36,91.47,92.1,299346,85.2722678718451,85.3820133903417,83.6535214740205,84.2296854461276,327316.509066549,0.0,1.0
2023-08-03,92.22,93.4,91.6249,92.39,423591,84.3394309646242,85.4185952298406,83.7951846474799,84.4949037824943,463170.803658671,0.0,1.0
2023-08-04,90.53,93.0,90.47,92.99,481808,82.7938482457973,85.052776834852,82.738975486549,85.0436313749772,526827.526007817,0.0,1.0
2023-08-07,90.46,91.74,90.29,90.77,552028,82.7298300266743,83.9004488906378,82.5743572088041,83.0133392827905,603608.793392893,0.0,1.0
2023-08-08,90.57,91.0,89.28,90.26,448825,82.8304300852961,83.2236848599089,81.6506657614579,82.54692082918,490762.636486855,0.0,1.0
2023-08-09,89.36,90.58,89.25,89.89,294450,81.7238294404556,82.8395755451709,81.6232293818337,82.2085388138155,321963.033060891,0.0,1.0
2023-08-10,87.91,90.71,87.72,89.26,575925,80.3977377586219,82.9584665235422,80.2239740210023,81.6323748417085,629738.698643551,0.0,1.0
2023-08-11,87.35,88.655,86.75,87.93,608052,79.8855920056378,81.0790745192882,79.3368644131549,80.4160286783713,664867.604614504,0.0,1.0
2023-08-14,86.13,87.17,83.3921,86.76,987191,78.7698459009226,79.720973727893,76.2659104418243,79.3460098730296,1079432.86999631,0.0,1.0
2023-08-15,85.95,86.21,84.75,85.75,433353,78.6052276231777,78.8430095799203,77.5077724382119,78.4223184256834,473844.952508189,0.0,1.0
2023-08-16,85.8,86.47,85.04,85.61,491949,78.468045725057,79.0807915366629,77.7729907745786,78.2942819874374,537916.088134733,0.0,1.0
2023-08-17,83.9,86.16,83.77,85.76,496944,76.7304083488611,78.7972822805467,76.6115173704898,78.4314638855581,543377.814574329,0.0,1.0
2023-08-18,85.09,85.405,83.36,83.44,359012,77.8187180739522,78.1068000600057,76.2365535156264,76.3097171946242,392557.624130604,0.0,1.0
2023-08-21,83.08,85.55,82.97,85.02,524700,75.9804806391344,78.2394092281891,75.8798805805125,77.7546998548292,573727.299871114,0.0,1.0
2023-08-22,83.53,83.915,82.2681,83.22,350627,76.3920263334966,76.7441265386731,75.2379607519063,76.1085170773804,383389.140407678,0.0,1.0
2023-08-23,82.55,83.66,82.46,83.6,279718,75.4957712657745,76.5109173118679,75.4134621269021,76.4560445526196,305854.493739943,0.0,1.0
2023-08-24,81.61,83.58,81.57,82.29,396962,74.6360980375513,76.4377536328702,74.5995161980524,75.2579893090319,434053.623806817,0.0,1.0
2023-08-25,80.62,82.25,80.56,82.04,332557,73.7306975099545,75.221407469533,73.6758247507062,75.029352812164,363630.702617187,0.0,1.0
2023-08-28,80.95,81.505,80.23,80.55,438771,74.0324976858201,74.5400707088668,73.3740245748406,73.6666792908315,479769.203529156,0.0,1.0
2023-08-29,82.23,82.36,80.79,80.81,379059,75.2031165497836,75.3220075281549,73.8861703278246,73.9044612475741,414477.790283675,0.0,1.0
2023-08-30,83.725,83.98,81.74,82.11,333163,76.5703628010535,76.8035720278588,74.7549890159226,75.093371031287,364293.326485534,0.0,1.0
2023-08-31,82.43,84.16,82.37,83.9,268644,75.3860257472779,76.9681903056037,75.3311529880296,76.7304083488611,293745.753281066,0.0,1.0
2023-09-01,81.28,83.03,80.55,82.76,379462,74.3342978616857,75.9347533397608,73.6666792908315,75.6878259231435,414918.446090513,0.0,1.0
2023-09-05,76.71,80.78,76.475,80.78,772544,70.1548226989408,73.8770248679499,69.939904391885,73.8770248679499,844729.527637944,0.0,1.0
2023-09-06,74.92,77.04,74.15,76.48,812492,68.5177853813668,70.4566228748064,67.8135849710137,69.9444771218223,888410.217889995,0.0,1.0
2023-09-07,76.81,77.12,74.41,74.92,492123,70.246277297688,70.5297865538041,68.0513669277563,68.5177853813668,538106.346473169,0.0,1.0
2023-09-08,74.76,76.91,74.69,76.13,427327,68.3714580233713,70.3377318964351,68.3074398042483,69.6243860262073,467255.890741421,0.0,1.0
2023-09-11,74.495,75.39,73.87,75.12,594880,68.1291033366914,68.9476219954784,67.5575120945217,68.7006945788611,650464.829707124,0.0,1.0
2023-09-12,74.18,75.3,73.77,74.12,766839,67.8410213506378,68.8653128566059,67.4660574957745,67.7861485913895,838491.45970243,0.0,1.0
2023-09-13,71.93,78.2999,71.1,75.32,1928083,65.7832928788269,71.6088593644218,65.0242197092255,68.8836037763554,2108240.62038764,0.0,1.0
2023-09-14,70.53,73.2696,68.71,71.92,1376206,64.5029284963668,67.0084186836438,62.8384547991686,65.7741474189522,1504796.93624247,0.0,1.0
2023-09-15,69.43,70.875,68.86,70.53,1082434,63.4969279101481,64.8184468620444,62.9756366972893,64.5029284963668,1183575.25463825,0.0,1.0
2023-09-18,69.33,70.075,68.53,69.94,662951,63.4054733114009,64.0868100720672,62.6738365214237,63.9633463637586,724896.297268639,0.0,1.0
2023-09-19,68.94,69.7,68.37,69.01,477525,63.048800376287,63.7438553267654,62.5275091634283,63.11281859541,522144.327941593,0.0,1.0
2023-09-20,69.41,70.24,68.97,69.0,390858,63.4786369903986,64.23771016,63.0762367559112,63.1036731355353,427379.273819371,0.0,1.0
2023-09-21,69.16,70.71,68.66,69.01,478502,63.2500004935308,64.6675467741116,62.792727499795,63.11281859541,523212.617577525,0.0,1.0
2023-09-22,66.75,69.48,66.28,69.06,671877,61.0459446637244,63.5426552095217,60.6161080496128,63.1585458947836,734656.33134268,0.0,1.0
2023-09-25,63.95,66.53,63.81,66.39,703558,58.4852158988041,60.8447445464807,58.3571794605581,60.7167081082346,769297.563641549,0.0,1.0
2023-09-26,63.73,64.32,63.06,63.72,662240,58.2840157815604,58.8235979141686,57.6712699699545,58.2748703216857,724118.862333993,0.0,1.0
2023-09-27,63.22,64.09,62.69,63.82,513393,57.8175973279499,58.6132523370501,57.33288795459,58.3663249204328,561363.788188928,0.0,1.0
2023-09-28,66.16,66.5,63.03,63.16,589492,60.5063625311162,60.8173081668565,57.6438335903303,57.7627245687016,644573.381847956,0.0,1.0
2023-09-29,67.2,67.89,66.68,66.79,607835,61.4574903580866,62.0885270894419,60.9819264446014,61.0825265032233,664630.328410822,0.0,1.0
2023-10-02,65.89,67.245,65.18,66.91,608642,60.2594351144989,61.4986449275228,59.6101074633941,61.1922720217198,665512.733463225,0.0,1.0
2023-10-03,64.02,65.97,63.82,65.72,468181,58.5492341179271,60.3325987934966,58.3663249204328,60.1039622966287,511927.236479813,0.0,1.0
2023-10-04,66.79,66.97,64.4467,64.67,654967,61.0825265032233,61.2471447809681,58.9394708907812,59.1436890097836,716166.282475097,0.0,1.0
2023-10-05,67.36,67.83,66.05,66.99,570202,61.603817716082,62.0336543301936,60.4057624724943,61.2654357007176,623480.948810956,0.0,1.0
2023-10-06,66.8,67.89,64.87,67.0,664913,61.091671963098,62.0885270894419,59.3265982072779,61.2745811605923,727041.624050317,0.0,1.0
2023-10-09,67.26,67.67,65.62,66.27,327080,61.5123631173349,61.8873269721982,60.0125076978816,60.6069625897381,357641.938711347,0.0,1.0
2023-10-10,68.43,68.6,66.92,67.31,373669,62.5823819226766,62.7378547405467,61.2014174815946,61.5580904167084,408584.155547053,0.0,1.0
2023-10-11,67.42,68.465,66.61,68.44,364971,61.6586904753303,62.6143910322381,60.9179082254784,62.5915273825513,399073.425502688,0.0,1.0
2023-10-12,67.04,67.92,66.41,67.88,495737,61.3111630000911,62.1159634690661,60.7349990279841,62.0793816295672,542058.034031268,0.0,1.0
2023-10-13,67.65,68.4225,66.965,67.17,464489,61.8690360524488,62.5755228277705,61.2425720510308,61.4300539784624,507890.260701036,0.0,1.0
2023-10-16,69.97,70.4199,67.54,68.15,640258,63.9907827433827,64.4022369831461,61.7684359938269,62.3263090461845,700082.892244863,0.0,1.0
2023-10-17,71.68,71.79,69.64,70.0,560204,65.554656381959,65.6552564405809,63.6889825675171,64.0182191230069,612548.74842195,0.0,1.0
2023-10-18,72.06,72.91,70.518,71.5,726692,65.9021838571982,66.679547946549,64.4919539445171,65.3900381042141,794593.175143776,0.0,1.0
2023-10-19,69.94,71.62,69.33,69.72,623286,65.1522561474715,66.7172517197871,64.5840137075236,64.9473162510969,669088.461669363,1.3,1.0
2023-10-20,67.97,69.88,67.59,69.88,594899,63.3171125299348,65.0963634484603,62.9631254361968,65.0963634484603,638615.429768424,0.0,1.0
2023-10-23,68.11,68.95,67.18,67.65,443922,63.4475288276278,64.2300266137856,62.5811919929531,63.019018135208,476543.814687297,0.0,1.0
2023-10-24,67.81,68.9,67.62,68.78,352389,63.1680653325714,64.1834493646095,62.9910717857024,64.071663966587,378284.46960016,0.0,1.0
2023-10-25,66.9,67.5399,65.83,67.34,396417,62.3203593975672,62.9164550325224,61.3236062651995,62.7302391903165,425547.887662459,0.0,1.0
2023-10-26,64.97,67.1419,64.55,67.0,510271,60.5224775793713,62.5457001290809,60.1312286862924,62.4135138959193,547768.501818567,0.0,1.0
2023-10-27,64.62,65.89,64.17,65.23,436633,60.1964368351389,61.3794989642108,59.7772415925543,60.7646792750868,468719.179131376,0.0,1.0
2023-10-30,64.46,65.89,63.51,65.41,601649,60.0473896377755,61.3794989642108,59.1624219034303,60.9323573721206,645861.456658596,0.0,1.0
2023-10-31,66.36,67.06,64.52,64.88,621282,61.8173251064657,62.4694065949305,60.1032823367867,60.4386385308544,666937.19679708,0.0,1.0
2023-11-01,65.75,66.81,64.575,66.32,349644,61.2490826665178,62.2365203490502,60.1545173108804,61.7800633071249,375337.751998156,0.0,1.0
2023-11-02,67.32,67.5674,66.03,66.69,374014,62.711608290646,62.9420725195692,61.5099152619037,62.1247349510277,401498.592785343,0.0,1.0
2023-11-03,68.69,69.725,68.0,68.05,355352,63.9878249180701,64.9519739760145,63.3450588794405,63.3916361286165,381465.207033579,0.0,1.0
2023-11-06,66.22,68.55,66.16,68.3,463817,61.6869088087727,63.8574086203771,61.6310161097615,63.6245223744968,497900.808017666,0.0,1.0
2023-11-07,64.86,66.83,64.67,66.33,449411,60.4200076311839,62.2551512487207,60.2430140843149,61.7893787569601,482436.176405839,0.0,1.0
2023-11-08,64.8,65.96,64.67,65.05,327583,60.3641149321727,61.4447071130572,60.2430140843149,60.597001178053,351655.589150141,0.0,1.0
2023-11-09,64.25,65.42,64.13,65.42,331719,59.851765191236,60.9416728219558,59.7399797932135,60.9416728219558,356095.525034253,0.0,1.0
2023-11-10,65.97,66.11,64.07,64.38,445029,61.4540225628924,61.5844388605854,59.6840870942022,59.9728660390938,477732.163097286,0.0,1.0
2023-11-13,67.73,68.46,65.93,65.98,682946,63.0935417338897,63.7735695718602,61.4167607635516,61.4633380127277,733132.604523838,0.0,1.0
2023-11-14,72.55,72.56,69.57,69.57,808027,67.5835885544618,67.5929040042971,64.8075845035687,64.8075845035687,867405.239997867,0.0,1.0
2023-11-15,73.94,74.445,72.28,72.54,662317,68.8784360815563,69.3488662982345,67.3320714089111,67.5742731046266,710987.672862004,0.0,1.0
2023-11-16,74.45,75.15,73.21,74.17,588717,69.3535240231521,70.0056055116169,68.1984082435858,69.0926914277662,631979.142622491,0.0,1.0
2023-11-17,76.3,77.38,74.94,75.41,855128,71.0768822426663,72.0829508248691,69.8099810650775,70.2478072073324,917967.478894758,0.0,1.0
2023-11-20,76.86,77.44,75.535,76.18,621809,71.5985474334381,72.1388435238804,70.3642503302726,70.9650968446437,667502.923637246,0.0,1.0
2023-11-21,76.18,76.645,74.75,75.89,381284,70.9650968446437,71.3982652619811,69.6329875182084,70.6949487994226,409302.832117425,0.0,1.0
2023-11-22,77.22,78.465,76.53,76.9,424240,71.9339036275058,73.0936771319896,71.2911375888761,71.635809232779,455415.473761018,0.0,1.0
2023-11-24,78.34,79.0,77.34,77.34,353273,72.9772340090495,73.5920536981735,72.0456890255283,72.0456890255283,379233.430751406,0.0,1.0
2023-11-27,76.55,77.62,75.82,77.47,896820,71.3097684885466,72.3065216209142,70.6297406505761,72.1667898733861,962723.234910326,0.0,1.0
2023-11-28,75.14,76.55,75.0,76.44,616268,69.9962900617817,71.3097684885466,69.8658737640887,71.2072985403592,661554.740674513,0.0,1.0
2023-11-29,75.11,76.37,74.23,76.08,813694,69.9683437122761,71.1420903915128,69.1485841267774,70.8719423462916,873488.682129215,0.0,1.0
2023-11-30,67.13,71.93,66.4807,70.21,2009759,62.534614743777,67.0060306646787,61.9297625859767,65.4037732930223,2157447.07507654,0.0,1.0
2023-12-01,72.36,72.48,67.01,67.01,1305672,67.4065950075928,67.5183804056154,62.4228293457545,62.4228293457545,1401619.91433268,0.0,1.0
2023-12-04,73.62,76.03,71.99,72.0,914871,68.5803416868295,70.8253650971156,67.06192336369,67.0712388135252,982100.721042846,0.0,1.0
2023-12-05,70.58,73.59,70.435,73.59,503851,65.7484449369251,68.5523953373239,65.6133709143145,68.5523953373239,540876.725131914,0.0,1.0
2023-12-06,73.05,73.75,71.4,71.4,507982,68.0493610462224,68.7014425346873,66.5123118234125,66.5123118234125,545311.2935887,0.0,1.0
2023-12-07,73.96,74.0,72.14,72.96,384198,68.8970669812267,68.9343287805676,67.2016551112181,67.9655219977055,412430.968763049,0.0,1.0
2023-12-08,73.19,74.0,73.05,73.44,309419,68.1797773439154,68.9343287805676,68.0493610462224,68.4126635897957,332156.799160052,0.0,1.0
2023-12-11,73.81,74.46,72.41,73.32,456550,68.7573352336985,69.3628394729873,67.4531722567689,68.3008781917731,490099.789141979,0.0,1.0
2023-12-12,73.63,74.47,72.73,73.94,486684,68.5896571366647,69.3721549228225,67.7512666514957,68.8784360815563,522448.20015064,0.0,1.0
2023-12-13,77.32,77.6,72.78,73.48,630392,72.0270581258579,72.2878907212438,67.7978439006717,68.4499253891365,676716.64938515,0.0,1.0
2023-12-14,79.82,79.995,77.92,78.23,870298,74.3559205846608,74.518940956777,72.5859851159706,72.8747640608622,934252.253402006,0.0,1.0
2023-12-15,80.32,81.09,78.33,79.53,987561,74.8216930764214,75.5389827137327,72.9679185592143,74.0857725394397,1060132.37950902,0.0,1.0
2023-12-18,79.45,81.7,79.215,80.7,439102,74.011248940758,76.1072251536807,73.7923358696305,75.1756801701595,471369.614744981,0.0,1.0
2023-12-19,80.58,81.5,80.1,80.32,375823,75.0638947721369,75.9209161569764,74.6167531800468,74.8216930764214,403440.527991909,0.0,1.0
2023-12-20,78.48,81.37,78.345,80.34,423297,73.1076503067425,75.7998153091187,72.9818917339671,74.8403239760919,454403.176967325,0.0,1.0
2023-12-21,79.63,80.73,78.45,79.81,278772,74.1789270377918,75.2036265196651,73.0797039572368,74.3466051348256,299257.690107738,0.0,1.0
2023-12-22,79.98,80.7,78.66,79.77,335833,74.5049677820242,75.1756801701595,73.2753284037763,74.3093433354848,360511.84423813,0.0,1.0
2023-12-26,82.66,83.11,79.91,80.0,452573,77.001508337861,77.4207035804455,74.4397596331777,74.5235986816947,485830.537446836,0.0,1.0
2023-12-27,83.0,83.515,82.0,83.23,444942,77.3182336322582,77.7979792987716,76.386688648737,77.5324889784681,477638.769861812,0.0,1.0
2023-12-28,78.93,82.48,78.64,82.42,653951,73.526845549327,76.8338302408272,73.2566975041058,76.7779375418159,702006.893460051,0.0,1.0
2023-12-29,77.08,79.315,76.51,78.79,695704,71.8034873298128,73.8854903679826,71.2725066892057,73.396429251634,746828.132088996,0.0,1.0
2024-01-02,77.33,79.04,75.83,76.52,457332,72.0363735756931,73.6293154975143,70.6390561004113,71.2818221390409,490939.254775774,0.0,1.0
2024-01-03,74.19,77.11,74.122,77.11,537268,69.1113223274366,71.8314336793184,69.0479772685571,71.8314336793184,576749.388922862,0.0,1.0
2024-01-04,74.67,75.15,73.75,74.6,461249,69.5584639195267,70.0056055116169,68.7014425346873,69.4932557706802,495144.097343005,0.0,1.0
2024-01-05,74.19,75.92,74.07,74.12,523118,69.1113223274366,70.7228951489282,68.999536929414,69.0461141785901,561559.569590129,0.0,1.0
2024-01-08,76.95,77.17,73.9,74.54,391627,71.682386481955,71.8873263783297,68.8411742822154,69.437363071669,420405.8922841,0.0,1.0
2024-01-09,75.35,76.27,75.17,75.74,322181,70.1919145083211,71.0489358931606,70.0242364112873,70.5552170518944,345856.620667073,0.0,1.0
2024-01-10,76.08,76.295,75.01,75.36,342803,70.8719423462916,71.0722245177487,69.8751892139239,70.2012299581564,367994.037930649,0.0,1.0
2024-01-11,73.14,76.26,72.93,76.26,540257,68.1332000947393,71.0396204433254,67.9375756481999,71.0396204433254,579958.036978377,0.0,1.0
2024-01-12,72.07,73.8,71.29,73.64,551363,67.1364469623717,68.7480197838633,66.4098418752252,68.5989725864999,591880.166555008,0.0,1.0
2024-01-16,72.67,72.815,70.5208,71.97,515743,67.6953739524844,67.8304479750949,65.6932974739006,67.0432924640195,553642.6142842,0.0,1.0
2024-01-17,72.78,73.06,71.17,71.62,682790,67.7978439006717,68.0586764960576,66.2980564772026,66.7172517197871,732965.140791264,0.0,1.0
2024-01-18,72.95,73.0,70.94,71.8,540962,69.1672150264478,69.2146223019972,67.2614425493655,68.0768476888136,570547.446285213,1.3,1.0
2024-01-19,73.51,74.36,72.081,73.45,599694,69.6981765126002,70.5041001969385,68.3432765774008,69.641287781941,632491.524825337,0.0,1.0
2024-01-22,75.92,76.37,73.3,73.76,608395,71.9832071940771,72.4098726740209,69.499065955293,69.9352128903467,641668.386287191,0.0,1.0
2024-01-23,75.52,77.875,75.38,76.25,701441,71.6039489896826,73.8368316680552,71.4712086181445,72.2960952127025,739803.11236232,0.0,1.0
2024-01-24,74.3,76.19,73.638,76.19,655660,70.4472114662793,72.2392064820433,69.8195391380064,72.2392064820433,691518.329626411,0.0,1.0
2024-01-25,74.45,75.4,72.81,75.12,550435,70.5894332929273,71.4901715283642,69.0344746549098,71.224690785288,580538.528761726,0.0,1.0
2024-01-26,76.65,76.85,74.99,75.61,512157,72.675353417097,72.8649825192943,71.1014318688598,71.6892820856713,540167.088348342,0.0,1.0
2024-01-29,78.82,79.45,75.591,76.36,650940,74.7328291759372,75.3301608478586,71.6712673209626,72.400391218911,686540.190780307,0.0,1.0
2024-01-30,78.45,78.58,76.59,78.2,404668,74.3820153368723,74.5052742533005,72.6184646864378,74.1449789591257,426799.468342221,0.0,1.0
2024-01-31,77.35,79.785,77.12,78.57,401894,73.3390552747874,75.647789594039,73.1209818072606,74.4957927981906,423873.757079701,0.0,1.0
2024-02-01,81.31,81.58,78.35,78.36,586470,77.093711498293,77.3497107862593,74.2872007857737,74.2966822408835,618544.298532778,0.0,1.0
2024-02-02,82.29,82.98,79.045,80.78,462554,78.0228940990596,78.6771145016401,74.9461619159091,76.5911943774703,487851.278775607,0.0,1.0
2024-02-05,78.63,80.99,77.29,80.99,566661,74.5526815288498,76.7903049347774,73.2821665441282,76.7903049347774,597651.935735643,0.0,1.0
2024-02-06,77.34,78.82,77.2112,78.42,436575,73.3295738196775,74.7328291759372,73.2074526778625,74.3535709715427,460451.476003798,0.0,1.0
2024-02-07,78.13,78.78,76.62,77.89,468455,74.0786087733567,74.6949033554978,72.6469090517674,73.85105385072,494075.007023671,0.0,1.0
2024-02-08,80.59,80.77,78.3047,78.72,508744,76.4110467303829,76.5817129223604,74.244249794126,74.6380146248386,536567.429898818,0.0,1.0
2024-02-09,78.81,80.64,78.05,80.46,466825,74.7233477208273,76.4584540059322,74.0027571324778,76.2877878139547,492355.861617072,0.0,1.0
2024-02-12,76.65,79.7,76.56,78.34,666171,72.675353417097,75.5671972256051,72.5900203211083,74.2777193306638,702604.180772894,0.0,1.0
2024-02-13,74.89,77.45,74.25,74.95,673055,71.0066173177612,73.433869825886,70.39980419073,71.0635060484204,709864.669717085,0.0,1.0
2024-02-14,72.99,76.16,72.7,75.73,559519,69.2051408468873,72.2107621167138,68.9301786487013,71.8030595469897,590119.33665961,0.0,1.0
2024-02-15,73.23,74.54,73.07,73.46,417127,69.432695769524,70.674766388916,69.2809924877662,69.6507692370508,439939.856453155,0.0,1.0
2024-02-16,71.5,73.21,71.43,72.62,541608,67.7924040355178,69.4137328593043,67.7260338497487,68.8543270078224,571228.776305251,0.0,1.0
2024-02-20,71.61,73.1417,71.02,71.68,508061,67.8967000417263,69.3489745209039,67.3372941902444,67.9630702274953,535847.076332739,0.0,1.0
2024-02-21,72.16,72.16,70.9,72.03,408242,68.4181800727687,68.4181800727687,67.223516728926,68.2949211563405,430568.931951538,0.0,1.0
2024-02-22,70.91,72.6,70.91,72.16,568853,67.2329981840359,68.8353640976026,67.2329981840359,68.4181800727687,599963.817165867,0.0,1.0
2024-02-23,70.44,71.37,69.65,70.5,538969,66.7873697938723,67.6691451190896,66.0383348401932,66.8442585245315,568445.448251254,0.0,1.0
2024-02-26,72.32,73.19,70.625,71.14,1123670,68.5698833545265,69.3947699490845,66.9627767134048,67.4510716515627,1185123.99940718,0.0,1.0
2024-02-27,70.1,74.2,69.25,74.0,1259631,66.465000320137,70.3523969151807,65.6590766357987,70.1627678129834,1328520.76543581,0.0,1.0
2024-02-28,66.34,70.1,66.04,69.25,1264121,62.8999731988287,66.465000320137,62.6155295455328,65.6590766357987,1333256.32548221,0.0,1.0
2024-02-29,66.13,67.195,65.46,66.89,1014200,62.7008626415215,63.7106376107219,62.0656051491607,63.4214532298711,1069667.0376523,0.0,1.0
2024-03-01,66.31,67.1,64.8526,66.04,634775,62.8715288334991,63.6205637871782,61.4897015657877,62.6155295455328,669491.119922833,0.0,1.0
2024-03-04,67.55,69.34,66.35,66.99,645163,64.047229267122,65.7444097317874,62.9094546539385,63.5162677809697,680447.244145997,0.0,1.0
2024-03-05,68.51,68.98,66.75,67.25,514424,64.9574489576688,65.4030773478324,63.288712858333,63.7627856138262,542558.071561079,0.0,1.0
2024-03-06,69.04,69.58,67.7,68.31,503208,65.4599660784916,65.9719646544241,64.18945109377,64.7678198554716,530728.66365898,0.0,1.0
2024-03-07,69.06,69.47,67.985,69.06,446136,65.4789289887113,65.8676686482157,64.4596725644011,65.4789289887113,470535.371238459,0.0,1.0
2024-03-08,70.94,71.4737,69.58,69.65,694671,67.2614425493655,67.7674678085788,65.9719646544241,66.0383348401932,732662.858127548,0.0,1.0
2024-03-11,68.44,71.02,68.13,70.46,569290,64.8910787718998,67.3372941902444,64.5971536634941,66.8063327040921,600424.716885305,0.0,1.0
2024-03-12,66.44,68.56,66.32,68.35,622232,62.9947877499273,65.0048562332182,62.8810102886089,64.805745675911,656262.137815485,0.0,1.0
2024-03-13,66.47,67.57,66.24,66.45,531433,63.0232321152569,64.0661921773417,62.80515864773,63.0042692050371,560497.301144423,0.0,1.0
2024-03-14,67.56,67.63,65.79,66.49,484567,64.0567107222319,64.1230809080009,62.3784931677862,63.0421950254766,511068.179288169,0.0,1.0
2024-03-15,67.27,68.22,66.9,66.9,713204,63.7817485240459,64.6824867594828,63.430934684981,63.430934684981,752209.435931541,0.0,1.0
2024-03-18,64.72,66.9399,64.63,66.36,675901,61.3639774710309,63.4687656908693,61.2786443750421,62.9189361090484,712866.318690817,0.0,1.0
2024-03-19,65.42,65.845,64.44,64.62,427120,62.0276793287213,62.4306411708905,61.0984967279548,61.2691629199323,450479.377955087,0.0,1.0
2024-03-20,68.36,68.37,65.0,65.59,484970,64.8152271310209,64.8247085861308,61.6294582141071,62.188864065589,511493.219532868,0.0,1.0
2024-03-21,65.96,68.04,65.89,68.04,702076,62.5396779046539,64.5118205675053,62.4733077188848,64.5118205675053,740472.840787591,0.0,1.0
2024-03-22,65.9,66.83,65.4,66.31,685559,62.4827891739947,63.3645644992119,62.0087164185016,62.8715288334991,723052.518897527,0.0,1.0
2024-03-25,65.9,66.715,64.9675,65.9,583128,62.4827891739947,63.2555277654485,61.598643485,62.4827891739947,615019.523104032,0.0,1.0
2024-03-26,68.89,68.95,66.13,66.24,655685,65.3177442518436,65.3746329825028,62.7008626415215,62.80515864773,691544.696887248,0.0,1.0
2024-03-27,72.57,72.74,69.1701,69.35,957165,68.8069197322731,68.9681044691407,65.5833198094709,65.7538911868973,1009512.76877782,0.0,1.0
2024-03-28,72.73,74.21,72.265,72.54,617292,68.9586230140309,70.3618783702905,68.5177353514223,68.7784753669435,651051.967074011,0.0,1.0
2024-04-01,71.36,73.2,71.04,72.99,704376,67.6596636639797,69.4042514041944,67.3562571004641,69.2051408468873,742898.628784633,0.0,1.0
2024-04-02,71.66,71.91,70.32,71.27,847467,67.9441073172756,68.1811436950221,66.673592332554,67.5743305679909,893815.337604102,0.0,1.0
2024-04-03,70.14,71.97,69.48,71.67,558732,66.5029261405764,68.2380324256813,65.8771501033255,67.9535887723854,589289.295288448,0.0,1.0
2024-04-04,65.64,71.13,65.16,70.59,1174657,62.2362713411383,67.4415901964529,61.7811614958649,66.9295916205203,1238899.50053987,0.0,1.0
2024-04-05,64.23,65.51,63.81,65.16,853501,60.8993861706476,62.1130124247101,60.5011650560334,61.7811614958649,900179.339679821,0.0,1.0
2024-04-08,66.41,66.93,64.605,64.75,827210,62.9663433845977,63.4593790503106,61.2549407372675,61.3924218363605,872450.47349276,0.0,1.0
2024-04-09,65.31,66.5654,65.05,66.5,806626,61.9233833225128,63.113685197005,61.6768654896564,63.0516764805865,850740.725609666,0.0,1.0
2024-04-10,62.46,64.2,61.785,63.75,1529076,59.221168616202,60.8709418053181,58.5811703962862,60.4442763253742,1612701.82928932,0.0,1.0
2024-04-11,58.79,61.525,58.575,61.35,1374922,56.9740637551645,59.6245836457985,56.7657047875278,59.4549891372571,1418744.93501743,1.3,1.0
2024-04-12,59.16,59.8996,56.79,58.52,1336117,57.3326350017951,58.0493898504653,55.0358408004047,56.7124036562719,1378703.10195101,0.0,1.0
2024-04-15,60.84,61.12,59.12,59.12,993077,58.9607422837933,59.2320934974597,57.2938705426999,57.2938705426999,1024729.37652631,0.0,1.0
2024-04-16,60.09,60.48,59.2775,60.21,721473,58.2339086757584,58.6118621519365,57.4465056003872,58.350202053044,744468.533125394,0.0,1.0
2024-04-17,55.87,60.01,54.87,59.58,1436363,54.1442582412152,58.156379757568,53.1751467638353,57.7396618222946,1482144.24607101,0.0,1.0
2024-04-18,56.38,56.51,55.385,55.87,771968,54.6385050946789,54.7644895867383,53.6742391746859,54.1442582412152,796572.96195387,0.0,1.0
2024-04-19,58.7,58.72,56.09,56.09,801161,56.8868437222003,56.9062259517479,54.3574627662388,54.3574627662388,826696.43142193,0.0,1.0
2024-04-22,59.6,59.94,58.415,59.0,749329,57.7590440518422,58.0885419541514,56.610646951147,57.1775771654143,773212.388347615,0.0,1.0
2024-04-23,60.84,61.06,59.365,59.53,555478,58.9607422837933,59.1739468088169,57.531302854658,57.6912062484256,573182.768923338,0.0,1.0
2024-04-24,61.07,61.42,60.3,60.57,388289,59.1836379235907,59.5228269406737,58.4374220860082,58.6990821849007,400664.948319239,0.0,1.0
2024-04-25,60.69,62.3,60.58,60.98,563446,58.8153755621863,60.375645040768,58.7087732996745,59.0964178906265,581404.733254565,0.0,1.0
2024-04-26,59.32,61.01,59.27,60.4,481518,57.4876928381759,59.1254912349479,57.4392372643069,58.5343332337462,496865.439362905,0.0,1.0
2024-04-29,59.28,60.96,58.865,59.71,515734,57.4489283790807,59.0770356610789,57.046747115968,57.865646314354,532172.007078424,0.0,1.0
2024-04-30,58.19,58.96,57.82,58.81,505767,56.3925968687366,57.1388127063191,56.034025622106,56.9934459847121,521887.328553156,0.0,1.0
2024-05-01,56.36,58.38,55.75,58.18,639854,54.6191228651313,56.5767280494388,54.0279648639296,56.3829057539628,660248.088001098,0.0,1.0
2024-05-02,57.18,57.45,56.41,57.0,435325,55.4137942765829,55.6754543754754,54.6675784390003,55.2393542106545,449200.128324708,0.0,1.0
2024-05-03,56.17,59.46,56.06,58.59,623374,54.4349916844292,57.623368445009,54.3283894219174,56.7802414596885,643242.820408399,0.0,1.0
2024-05-06,55.5,57.21,54.66,56.69,932530,53.7856869945846,55.4428676209043,52.9716333535855,54.9389296526667,962252.559964717,0.0,1.0
2024-05-07,53.65,55.51,53.39,55.41,926297,51.9928307614318,53.7953781093584,51.740861777313,53.6984669616204,955820.895346677,0.0,1.0
2024-05-08,53.91,53.92,52.35,53.32,686446,52.2447997455506,52.2544908603244,50.7329858408379,51.6730239738964,708325.116379676,0.0,1.0
2024-05-09,53.74,54.4,53.59,53.99,515819,52.080050794396,52.7196643694667,51.934684072789,52.322328663741,532259.716286275,0.0,1.0
2024-05-10,56.27,56.4,54.01,54.27,821678,54.5319028321672,54.6578873242265,52.3417108932886,52.5936798774074,847867.370451018,0.0,1.0
2024-05-13,57.02,58.51,56.25,56.31,983000,55.2587364402021,56.7027125414981,54.5125206026196,54.5706672912624,1014331.19196735,0.0,1.0
2024-05-14,57.29,59.71,56.8,58.0,886042,55.5203965390947,57.865646314354,55.0455319151785,56.2084656880344,914282.846381625,0.0,1.0
2024-05-15,56.58,58.05,55.765,57.93,807650,54.8323273901549,56.2569212619034,54.0425015360903,56.1406278846178,833392.255536555,0.0,1.0
2024-05-16,57.27,58.344,55.91,56.58,1059372,55.5010143095471,56.5418400362531,54.1830227003104,54.8323273901549,1093137.39928468,0.0,1.0
2024-05-17,48.98,51.74,48.1801,50.14,5602865,47.4670801620677,50.1418278396362,46.6918878913115,48.5912494758283,5781445.30405103,0.0,1.0
2024-05-20,48.31,49.0,47.79,48.98,1597151,46.8177754722231,47.4864623916153,46.3138375039856,47.4670801620677,1648057.04738744,0.0,1.0
2024-05-21,46.89,48.56,46.785,48.08,1201647,45.4416371743437,47.0600533415681,45.3398804692188,46.5948798324257,1239947.13513122,0.0,1.0
2024-05-22,46.63,47.769,46.22,46.85,870384,45.1896681902249,46.2934861629606,44.7923324844991,45.4028727152485,898125.778422495,0.0,1.0
2024-05-23,45.67,46.65,45.345,46.65,1050440,44.2593211719402,45.2090504197725,43.9443599417917,45.2090504197725,1083920.70934912,0.0,1.0
2024-05-24,45.62,46.28,45.4,45.85,825655,44.2108655980712,44.8504791731419,43.9976610730476,44.4337612378686,851971.129505396,0.0,1.0
2024-05-28,46.6,47.34,45.65,45.87,1346284,45.1605948459035,45.8777373391646,44.2399389423926,44.4531434674162,1389194.15508299,0.0,1.0
2024-05-29,45.36,46.09,45.32,45.95,1095567,43.9588966139524,44.6663479924397,43.9201321548572,44.5306723856066,1130486.04373357,0.0,1.0
2024-05-30,48.12,48.31,43.38,45.3,1631677,46.6336442915209,46.8177754722231,42.0400558887402,43.9007499253096,1683683.49574335,0.0,1.0
2024-05-31,48.78,49.2,46.41,47.59,1136387,47.2732578665917,47.6802846870912,44.9764636652013,46.1200152085096,1172607.10096257,0.0,1.0
2024-06-03,50.64,50.8787,48.3,48.36,1243747,49.0758052145183,49.3071321241689,46.8080843574493,46.8662310460921,1283388.98984315,0.0,1.0
2024-06-04,51.16,51.37,49.71,50.54,863410,49.5797431827558,49.7832565930056,48.174531540555,48.9788940667803,890929.495886606,0.0,1.0
2024-06-05,51.8,52.14,50.95,51.54,605856,50.199974528279,50.5294724305882,49.3762297725061,49.9480055441602,625166.46860689,0.0,1.0
2024-06-06,50.83,51.56,50.18,51.35,544379,49.2599363952205,49.9673877737078,48.6300139349235,49.763874363458,561730.010124105,0.0,1.0
2024-06-07,48.36,50.42,48.25,50.31,556530,46.8662310460921,48.8626006894947,46.7596287835803,48.7559984269829,574268.29935462,0.0,1.0
2024-06-10,46.18,47.88,46.15,47.77,821962,44.7535680254039,46.4010575369498,44.7244946810825,46.294455274438,848160.422392543,0.0,1.0
2024-06-11,46.37,46.74,44.85,45.66,913801,44.9376992061061,45.2962704527367,43.4646497604887,44.2496300571664,942926.609919593,0.0,1.0
2024-06-12,47.69,48.47,47.1001,47.2,618744,46.2169263562476,46.9728333086039,45.6452474957412,45.7420617323314,638465.248263121,0.0,1.0
2024-06-13,47.23,47.6,45.87,47.52,562384,45.7711350766528,46.1297063232834,44.4531434674162,46.052177405093,580308.884092949,0.0,1.0
2024-06-14,44.25,46.92,44.085,46.81,762251,42.8831828740607,45.4707105186651,42.723279480293,45.3641082561533,786546.251686986,0.0,1.0
2024-06-17,44.96,44.99,42.88,44.39,970132,43.5712520230005,43.6003253673219,41.5555001500503,43.0188584808939,1001053.04977179,0.0,1.0
2024-06-18,43.26,45.2732,42.945,45.14,819327,41.9237625114546,43.8747777377158,41.6184923960799,43.7456920889288,845441.436949172,0.0,1.0
2024-06-20,44.99,45.09,43.0,43.24,778733,43.6003253673219,43.6972365150598,41.6717935273358,41.904380281907,803553.58302575,0.0,1.0
2024-06-21,44.47,45.62,44.31,45.18,1012859,43.0963873990843,44.2108655980712,42.9413295627035,43.784456548024,1045141.88887575,0.0,1.0
2024-06-24,43.5,44.66,43.37,44.4,830958,42.1563492660258,43.2805185797865,42.0303647739664,43.0285495956677,857443.152202246,0.0,1.0
2024-06-25,41.01,43.62,40.97,43.62,1142774,39.7432616873498,42.2726426433114,39.7044972282546,42.2726426433114,1179197.67402777,0.0,1.0
2024-06-26,41.26,41.67,40.55,40.94,913115,39.9855395566948,40.3828752624206,39.2974704077551,39.6754238839332,942218.745018586,0.0,1.0
2024-06-27,41.72,41.81,40.3135,41.31,752705,40.4313308362896,40.5185508692538,39.0682755433547,40.0339951305638,776695.991708836,0.0,1.0
2024-06-28,42.16,42.7,41.65,41.82,1416637,40.8577398863367,41.3810600841219,40.363493032873,40.5282419840276,1461789.51861145,0.0,1.0
2024-07-01,40.8,42.51,40.11,42.49,911175,39.5397482771001,41.1969289034197,38.8710613577079,41.1775466738721,940216.911333522,0.0,1.0
2024-07-02,40.66,41.3,40.33,40.8,519422,39.4040726702669,40.02430401579,39.0842658827315,39.5397482771001,535977.55482611,0.0,1.0
2024-07-03,39.44,41.01,39.4,41.01,399134,38.2217566678634,39.7432616873498,38.1829922087682,39.7432616873498,411855.611367953,0.0,1.0
2024-07-05,39.38,39.94,38.875,39.51,782178,38.1636099792206,38.7063124065533,37.6742086831437,38.28959447128,807108.385626287,0.0,1.0
2024-07-08,40.31,41.88,39.57,39.8,922676,39.0648836531839,40.5863886726704,38.3477411599228,38.5706367997201,952084.483092238,0.0,1.0
2024-07-09,39.13,40.33,38.51,40.33,728194,37.9213321098756,39.0842658827315,37.3204829939001,39.0842658827315,751403.7517838,0.0,1.0
2024-07-10,39.76,39.85,38.495,39.13,575096,38.531872340625,38.6190923735891,37.3059463217394,37.9213321098756,593426.054095276,0.0,1.0
2024-07-11,41.01,41.84,40.035,40.51,694325,39.7432616873498,40.5476242135752,38.7983779969044,39.2587059486599,716455.244010919,0.0,1.0
2024-07-12,42.14,42.53,41.4,41.47,589497,40.8383576567891,41.2163111329673,40.121215163528,40.1890529669446,608286.057651251,0.0,1.0
2024-07-15,42.26,43.2,42.12,42.55,502617,40.9546510340747,41.8656158228118,40.8189754272415,41.2356933625149,518636.928497513,0.0,1.0
2024-07-16,44.57,44.68,42.04,42.06,776994,43.1932985468223,43.2999008093341,40.7414465090511,40.7608287385987,801759.155820429,0.0,1.0
2024-07-17,46.56,47.22,44.01,44.16,903570,45.1218303868083,45.761443961879,42.6505961194895,42.7959628410965,932369.51691347,0.0,1.0
2024-07-18,44.06,46.06,43.785,45.95,741148,42.6990516933585,44.6372746481183,42.4325460370791,44.5306723856066,764770.635060245,0.0,1.0
2024-07-19,43.72,43.96,42.34,43.52,845870,42.6118316603943,42.8457483941202,41.2668104414706,42.4169010489561,867867.79537507,0.25,1.0
2024-07-22,44.46,44.52,42.21,43.8,653423,43.3330749227158,43.3915541061472,41.1401055440358,42.6898039049696,670415.995906419,0.0,1.0
2024-07-23,43.13,44.51,42.82,43.76,584098,42.0367863566516,43.3818075755753,41.7346439089224,42.650817782682,599288.121748007,0.0,1.0
2024-07-24,41.39,42.74,40.795,42.74,693406,40.3408900371391,41.6566716643471,39.7609714681104,41.6566716643471,711438.7985386,0.0,1.0
2024-07-25,43.08,44.47,41.39,41.57,763302,41.988053703792,43.3428214532877,40.3408900371391,40.5163275874335,783152.522190622,0.0,1.0
2024-07-26,43.69,44.31,42.69,44.31,462148,42.5825920686786,43.1868769641371,41.6079390114875,43.1868769641371,474166.675608542,0.0,1.0
2024-07-29,45.24,45.49,43.14,43.44,485802,44.0933043073248,44.3369675716226,42.0465328872235,42.3389288043808,498435.824333289,0.0,1.0
2024-07-30,46.4,46.65,44.91,45.24,621176,45.2239018536665,45.4675651179642,43.7716687984517,44.0933043073248,637330.37660622,0.0,1.0
2024-07-31,45.83,47.5,45.37,46.37,628414,44.6683496110675,46.2960202165767,44.2200092047596,45.1946622619507,644756.608891235,0.0,1.0
2024-08-01,44.41,46.07,43.21,46.07,617536,43.2843422698562,44.9022663447934,42.1147586012269,44.9022663447934,633595.714335227,0.0,1.0
2024-08-02,42.04,43.15,40.85,42.94,853103,40.9744145243133,42.0562794177954,39.8145773862559,41.8516022757853,875288.897629491,0.0,1.0
2024-08-05,40.05,41.35,39.69,40.0,1052506,39.0348549405031,40.3019039148515,38.6839798399143,38.9861222876435,1079877.59565776,0.0,1.0
2024-08-06,40.4,41.39,39.13,39.75,484675,39.3759835105199,40.3408900371391,38.1381741278873,38.7424590233457,497279.515437847,0.0,1.0
2024-08-07,39.35,41.42,39.19,40.6,579364,38.3525978004693,40.3701296288548,38.1966533113187,39.5709141219582,594431.008783479,0.0,1.0
2024-08-08,40.01,40.93,39.79,40.06,401016,38.9958688182154,39.8925496308312,38.7814451456334,39.044601471075,411444.86957822,0.0,1.0
2024-08-09,38.15,39.945,37.88,39.66,691366,37.18301413184,38.932516369498,36.9198578063984,38.6547402481985,709345.746057053,0.0,1.0
2024-08-12,37.24,38.83,37.21,38.09,657210,36.2960798497961,37.8457782107299,36.2668402580804,37.1245349484085,674301.481076819,0.0,1.0
2024-08-13,39.25,39.27,37.22,37.79,499811,38.2551324947502,38.274625555894,36.2765867886523,36.8321390312512,512809.144046022,0.0,1.0
2024-08-14,38.41,39.27,37.86,39.27,466467,37.4364239267097,38.274625555894,36.9003647452546,38.274625555894,478597.996033932,0.0,1.0
2024-08-15,40.57,41.73,39.485,39.7,689030,39.5416745302424,40.6722720765841,38.4841759631901,38.6937263704862,706948.99576446,0.0,1.0
2024-08-16,40.57,41.25,40.02,40.53,572487,39.5416745302424,40.2044386091324,39.0056153487873,39.5026884079548,587375.164707209,0.0,1.0
2024-08-19,40.92,42.4225,40.6,40.96,603296,39.8828031002593,41.3472193186889,39.5709141219582,39.9217892225469,618985.387209143,0.0,1.0
2024-08-20,40.91,41.2216,40.32,40.59,339367,39.8730565696874,40.1767584623081,39.2980112659446,39.5611675913862,348192.618384682,0.0,1.0
2024-08-21,42.21,42.29,40.865,41.65,387567,41.1401055440358,41.2180777886111,39.8291971821138,40.5942998320088,397646.113291794,0.0,1.0
2024-08-22,40.88,42.47,40.6049,41.98,385389,39.8438169779717,41.3935153389055,39.5756899219384,40.9159353408819,395411.471965907,0.0,1.0
2024-08-23,40.83,43.43,40.7201,41.09,786735,39.7950843251121,42.3291822738089,39.6879699541268,40.0484941199818,807194.923563201,0.0,1.0
2024-08-26,41.29,42.0,40.84,41.19,816682,40.24342473142,40.9354284020257,39.804830855684,40.1459594257009,837920.72879107,0.0,1.0
2024-08-27,40.93,41.5899,40.0563,41.18,813712,39.8925496308312,40.5357231832716,39.0409952547634,40.136212895129,834873.490619408,0.0,1.0
2024-08-28,40.39,41.03,39.58,40.79,530466,39.366236979948,39.9900149365503,38.5767680036232,39.7560982028245,544261.361605721,0.0,1.0
2024-08-29,39.75,40.84,39.62,40.84,693237,38.7424590233457,39.804830855684,38.6157541259109,39.804830855684,711265.403504589,0.0,1.0
2024-08-30,39.58,40.215,38.9,39.83,628723,38.5767680036232,39.1956726949396,37.9140039247333,38.820431267921,645073.644781822,0.0,1.0
2024-09-03,38.69,39.86,38.06,39.27,737928,37.7093267827232,38.8496708596367,37.0952953566928,38.274625555894,757118.642942217,0.0,1.0
2024-09-04,38.69,39.84,38.4901,38.75,538378,37.7093267827232,38.8301777984929,37.5144936365907,37.7678059661546,552379.122014539,0.0,1.0
2024-09-05,38.12,38.77,37.71,38.5,691014,37.1537745401243,37.7872990272985,36.7541667866759,37.5241427018569,708984.591903374,0.0,1.0
2024-09-06,37.33,39.015,37.05,38.41,690640,36.3837986249433,38.0260890263103,36.1108957689298,37.4364239267097,708600.865615092,0.0,1.0
2024-09-09,36.06,37.48,35.78,37.19,857705,35.1459892423106,36.529996583522,34.8730863862971,36.2473471969365,880010.57778639,0.0,1.0
2024-09-10,36.38,36.51,35.3,36.17,871897,35.4578782206118,35.5845831180466,34.4052529188454,35.2532010786016,894571.65661879,0.0,1.0
2024-09-11,36.48,36.54,34.875,36.38,873326,35.5553435263309,35.6138227097623,33.9910253695392,35.4578782206118,896037.81936199,0.0,1.0
2024-09-12,36.63,37.22,36.05,36.84,717415,35.7015414849095,36.2765867886523,35.1362427117387,35.9062186269197,736072.179435381,0.0,1.0
2024-09-13,39.22,39.28,36.79,36.93,838311,38.2258929030344,38.2843720864659,35.8574859740601,35.9939374020669,860112.215126048,0.0,1.0
2024-09-16,40.45,41.1,39.17,39.17,952510,39.4247161633795,40.0582406505537,38.1771602501749,38.1771602501749,977281.087841757,0.0,1.0
2024-09-17,42.34,42.52,40.54,40.54,965763,41.2668104414706,41.442247991765,39.5124349385267,39.5124349385267,990878.746928977,0.0,1.0
2024-09-18,41.56,44.13,41.56,42.5,1445100,40.5065810568616,43.0114394138427,40.5065810568616,41.4227549306212,1482681.44170678,0.0,1.0
2024-09-19,41.11,45.2399,40.55,43.99,1724714,40.0679871811256,44.0932068420191,39.5221814690986,42.8749879858359,1769567.11649842,0.0,1.0
2024-09-20,41.57,42.425,39.5,41.3,1437268,40.5163275874335,41.3496559513319,38.498795759048,40.2531712619919,1474645.76178743,0.0,1.0
2024-09-23,40.89,42.1,40.37,41.61,795331,39.8535635085436,41.0328937077448,39.3467439188042,40.5553137097211,816014.472157008,0.0,1.0
2024-09-24,43.31,43.88,41.05,41.05,1053943,42.212223906946,42.7677761495449,40.0095079976941,40.0095079976941,1081351.96644991,0.0,1.0
2024-09-25,43.6,44.43,42.78,43.36,637487,42.4948732935314,43.303835331,41.6956577866347,42.2609565598055,654065.562403522,0.0,1.0
2024-09-26,45.96,46.2,44.035,44.57,629730,44.7950545085024,45.0289712422282,42.9188473734095,43.4402867590068,646106.832943055,0.0,1.0
2024-09-27,46.35,47.0498,45.61,46.5,606422,45.1751692008069,45.8572314102292,44.4539259384855,45.3213671593856,622192.682335276,0.0,1.0
2024-09-30,45.35,46.7,45.06,45.86,601709,44.2005161436158,45.5162977708238,43.9178667570304,44.6975892027833,617357.115499235,0.0,1.0
2024-10-01,46.87,48.13,45.003,45.11,939872,45.6819887905463,46.910051642607,43.8623115327705,43.96659940989,964314.422517356,0.0,1.0
2024-10-02,47.15,47.42,45.22,46.09,618176,45.9548916465598,46.2180479720014,44.073811246181,44.9217594059372,634252.358251006,0.0,1.0
2024-10-03,46.12,47.29,45.9207,46.35,640517,44.950998997653,46.0913430745665,44.7567506433548,45.1751692008069,657174.360942287,0.0,1.0
2024-10-04,47.4,47.96,46.1,47.32,490786,46.1985549108575,46.7443606228846,44.9315059365091,46.1205826662823,503549.438827419,0.0,1.0
2024-10-07,44.4,47.38,43.014099,47.25,751120,43.2745957392843,46.1790618497137,41.9238230926701,46.0523569522789,770653.715656214,0.0,1.0
2024-10-08,43.91,44.78,43.6401,44.78,436784,42.7970157412606,43.6449639010169,42.5339568811248,43.6449639010169,448143.056421323,0.0,1.0
2024-10-09,42.99,45.2268,42.83,44.1,487498,41.9003349286449,44.0804388869699,41.7443904394943,42.982199822127,500175.930710103,0.0,1.0
2024-10-10,43.22,43.43,41.89,42.73,415216,42.1245051317988,42.3291822738089,40.8282165657347,41.6469251337752,426014.156459568,0.0,1.0
2024-10-11,44.54,44.56,42.91,43.06,560657,43.411047167291,43.4305402284349,41.8223626840696,41.9685606426482,575237.512326481,0.0,1.0
2024-10-14,43.51,44.5,43.0,44.31,410703,42.4071545183842,43.3720610450034,41.9100814592168,43.1868769641371,421383.790847207,0.0,1.0
2024-10-15,45.57,45.806,43.36,43.36,481297,44.4149398161979,44.6449579376949,42.2609565598055,42.2609565598055,493813.666769875,0.0,1.0
2024-10-16,47.71,47.75,45.97,46.03,471641,46.5006973585868,46.5396834808744,44.8048010390743,44.8632802225058,483906.551690559,0.0,1.0
2024-10-17,49.81,49.89,47.44,47.61,627084,48.5474687786881,48.6254410232634,46.2375410331452,46.4032320528677,643392.020753756,0.0,1.0
2024-10-18,50.47,51.365,49.35,49.98,785775,49.4344030607319,50.3110385023677,48.3373844075118,48.9544573999481,802236.131005338,0.25,1.0
2024-10-21,50.09,50.605,49.26,50.47,770536,49.0622003033894,49.5666329876826,48.2492311228781,49.4344030607319,786677.890541604,0.0,1.0
2024-10-22,47.74,49.7,47.13,49.7,771793,46.7604200935079,48.6802027366431,46.1629367198791,48.6802027366431,787961.223323473,0.0,1.0
2024-10-23,47.07,48.62,46.96,47.28,397466,46.1041678634566,47.622363321038,45.9964249600153,46.3098588609353,405792.480094387,0.0,1.0
2024-10-24,48.42,48.58,46.75,47.39,363496,47.426467132963,47.583184083423,45.7907339625365,46.4176017643766,371110.845567645,0.0,1.0
2024-10-25,47.28,51.37,47.19,48.93,562563,46.3098588609353,50.3159359070696,46.2217055763016,47.9260024125543,574348.08255131,0.0,1.0
2024-10-28,49.95,50.39,47.475,47.97,533550,48.9250729717369,49.3560445855019,46.5008576443085,46.9857007097942,544727.291779323,0.0,1.0
2024-10-29,49.28,49.99,48.53,49.32,338307,48.2688207416856,48.9642522093519,47.5342100364042,48.3079999793006,345394.163433581,0.0,1.0
2024-10-30,49.51,50.15,48.9012,49.32,412310,48.4941013579718,49.1209691598119,47.8977933614715,48.3079999793006,420947.445738043,0.0,1.0
2024-10-31,47.57,49.73,47.5,49.43,536520,46.5939083336441,48.7095871648544,46.5253446678179,48.4157428827418,547759.510046748,0.0,1.0
2024-11-01,46.98,48.745,46.92,47.62,594868,46.0160145788228,47.7447984385849,45.9572457224003,46.6428823806629,607329.837140254,0.0,1.0
2024-11-04,45.85,47.83,45.33,46.93,591367,44.9092011161989,46.8485733781417,44.3998710272039,45.9670405318041,603755.495000775,0.0,1.0
2024-11-05,47.43,48.12,44.71,45.35,471169,46.4567810019916,47.1326228508504,43.7925928441713,44.4194606460114,481039.477725371,0.0,1.0
2024-11-06,50.82,51.695,49.535,49.84,783483,49.7772213898632,50.6342672126915,48.5185883814812,48.8173300682956,799896.116099972,0.0,1.0
2024-11-07,49.32,51.82,49.24,51.13,444953,48.3079999793006,50.7567023302384,48.2296415040706,50.0808604813795,454274.281059104,0.0,1.0
2024-11-08,46.37,48.71,45.77,48.6,993727,45.418531205194,47.7105166056717,44.8308426409689,47.6027737022305,1014544.49906849,0.0,1.0
2024-11-11,45.83,48.03,45.27,47.02,725569,44.8896114973914,47.0444695662167,44.3411021707814,46.0551938164378,740768.880834096,0.0,1.0
2024-11-12,45.06,46.1,44.83,45.6,571351,44.1354111733026,45.1540713512927,43.9101305570163,44.6643308811052,583320.181586371,0.0,1.0
2024-11-13,45.27,46.6,44.585,45.54,484627,44.3411021707814,45.6438118214803,43.6701577266244,44.6055620246826,494779.408177561,0.0,1.0
2024-11-14,48.07,52.9598,45.11,50.0,1190483,47.0836488038317,51.8731147060779,44.1843852203213,48.9740470187556,1215422.32311747,0.0,1.0
2024-11-15,48.81,50.635,48.15,48.22,790288,47.8084646997093,49.5960174158938,47.1620072790617,47.2305709448879,806843.673443346,0.0,1.0
2024-11-18,48.42,50.6,47.47,49.9,673510,47.426467132963,49.5617355829807,46.4959602396066,48.8760989247181,687619.301445585,0.0,1.0
2024-11-19,47.22,48.92,47.19,47.75,501695,46.2510900045128,47.9162076031505,46.2217055763016,46.7702149029116,512204.964200596,0.0,1.0
2024-11-20,46.37,47.575,44.82,46.89,645216,45.418531205194,46.598805738346,43.9003357476126,45.927861294189,658732.572941032,0.0,1.0
2024-11-21,47.64,48.54,46.01,46.54,558568,46.6624719994704,47.544004845808,45.0659180666589,45.5850429650578,570269.391649504,0.0,1.0
2024-11-22,48.41,49.7099,47.37,48.0,436442,47.4166723235592,48.6898995979528,46.3980121455691,47.0150851380054,445584.984872555,0.0,1.0
2024-11-25,51.95,54.06,48.8,48.8,934742,50.8840348524871,52.9507396366786,47.7986698903055,47.7986698903055,954323.827518299,0.0,1.0
2024-11-26,51.95,52.355,50.44,51.77,582976,50.8840348524871,51.280724633339,49.4050186325207,50.7077282832196,595188.712683615,0.0,1.0
2024-11-27,52.76,54.74,52.145,52.58,676892,51.677414414191,53.6167866761337,51.0750336358603,51.5011078449234,691072.150664585,0.0,1.0
2024-11-29,55.56,57.14,52.4,52.74,781875,54.4199610472413,55.967540933034,51.3248012756559,51.6578247953835,798254.430250132,0.0,1.0
2024-12-02,56.64,56.91,54.47,55.37,1188965,55.4778004628464,55.7422603167477,53.3523268222324,54.23385966857,1213872.52266967,0.0,1.0
2024-12-03,55.71,56.655,54.15,55.85,1197756,54.5668831882975,55.492492676952,53.0388929213124,54.7040105199501,1222847.68455147,0.0,1.0
2024-12-04,54.73,59.2,53.46,55.32,1314366,53.6069918667299,57.9852716702067,52.3630510724535,54.1848856215512,1341900.53713208,0.0,1.0
2024-12-05,51.06,54.6499,49.96,54.46,1129390,50.0122968155533,53.5285354434059,48.9348677811406,53.3425320128286,1153049.49126164,0.0,1.0
2024-12-06,50.21,52.0892,49.98,51.75,877225,49.1797380162344,51.0203785993873,48.9544573999481,50.6881386644121,895601.908970325,0.0,1.0
2024-12-09,49.35,51.1,49.11,50.34,958989,48.3373844075118,50.0514760531683,48.1023089818218,49.3070705384832,979078.775777643,0.0,1.0
2024-12-10,52.04,52.44,48.28,49.15,831133,50.9721881371209,51.3639805132709,47.2893398013105,48.1414882194368,848544.331737277,0.0,1.0
2024-12-11,52.17,53.86,52.13,52.87,1121634,51.0995206593696,52.7548434486036,51.0603414217546,51.7851573176322,1145131.01150335,0.0,1.0
2024-12-12,51.27,52.75,51.19,52.09,505557,50.217987813032,51.6676196047872,50.139629337802,51.0211621841396,516147.86889716,0.0,1.0
2024-12-13,51.24,51.35,50.14,51.34,580880,50.1886033848208,50.2963462882621,49.1111743504082,50.2865514788583,593048.80376492,0.0,1.0
2024-12-16,53.21,53.9,51.045,51.08,848134,52.1181808373598,52.7940226862186,49.9976046014476,50.0318864343608,865901.484183233,0.0,1.0
2024-12-17,53.41,53.87,51.55,53.34,599271,52.3140770254348,52.7646382580073,50.4922424763371,52.2455133596085,611825.075197988,0.0,1.0
2024-12-18,52.28,55.1,52.04,53.82,848760,51.2072635628109,53.9693998146687,50.9721881371209,52.7156642109886,866540.59820189,0.0,1.0
2024-12-19,52.13,54.09,50.94,53.15,700450,51.0603414217546,52.9801240648899,49.8947591027082,52.0594119809372,715123.665123845,0.0,1.0
2024-12-20,53.4,54.11,51.025,51.32,925513,52.304282216031,52.9997136836974,49.9780149826401,50.2669618600508,944901.490013227,0.0,1.0
2024-12-23,51.83,53.19,50.73,53.05,691539,50.7664971396421,52.0985912185523,49.6890681052295,51.9614638868997,706025.989372657,0.0,1.0
2024-12-24,54.22,54.27,51.83,52.26,318511,53.1074565871386,53.1564306341574,50.7664971396421,51.1876739440034,325183.458779728,0.0,1.0
2024-12-26,56.89,57.89,53.5,53.67,790042,55.7226706979402,56.7021516383153,52.4022303100685,52.5687420699323,806592.520011095,0.0,1.0
2024-12-27,56.41,57.385,54.94,56.19,571028,55.2525198465601,56.2075137634259,53.8126828642087,55.0370340396776,582990.415087927,0.0,1.0
2024-12-30,54.0,56.49,53.98,55.33,564312,52.8919707802561,55.3308783217901,52.8723811614486,54.194680430955,576133.722197682,0.0,1.0
2024-12-31,52.86,55.125,52.545,54.41,720999,51.7753625082285,53.9938868381781,51.4668260120103,53.2935579658099,736103.144308125,0.0,1.0
2025-01-02,54.92,55.75,53.875,53.89,584879,53.7930932454012,54.6060624259125,52.7695356627092,52.7842278768148,597131.578462372,0.0,1.0
2025-01-03,55.94,55.99,53.1,55.24,489841,54.7921638045838,54.8411378516026,52.0104379339185,54.1065271463212,500102.635802597,0.0,1.0
2025-01-06,59.09,59.82,56.28,56.28,981511,57.8775287667654,58.5925498532393,55.1251873243114,55.1251873243114,1002072.58716449,0.0,1.0
2025-01-07,56.265,59.775,56.17,58.77,904613,55.1104951102057,58.5484732109224,55.0174444208701,57.5640948658454,923563.657760977,0.0,1.0
2025-01-08,57.28,57.535,53.25,54.29,1050394,56.1046682646865,56.3544359044821,52.1573600749748,53.1760202529649,1072398.61104161,0.0,1.0
2025-01-10,57.85,58.83,55.28,56.06,924338,56.6629724007003,57.6228637222679,54.1457063839362,54.9097015174288,943701.875042106,0.0,1.0
2025-01-13,56.3,57.245,53.15,56.83,1219914,55.1447769431189,56.0703864317733,52.0594119809372,55.6639018415177,1245469.8705345,0.0,1.0
2025-01-14,57.14,57.53,54.775,57.21,754976,55.967540933034,56.3495384997802,53.6510685090468,56.0361045988602,770791.925477249,0.0,1.0
2025-01-15,57.57,59.2,56.62,58.29,601774,56.3887177373953,57.9852716702067,55.4582108440389,57.0939440144653,614380.5103237,0.0,1.0
2025-01-16,56.91,57.7,55.69,57.04,585061,55.7422603167477,56.516050259644,54.54729356949,55.8695928389964,597317.391164282,0.0,1.0
2025-01-17,54.73,57.545,53.79,57.26,741018,53.8518621018237,56.6216956815174,52.926944316775,56.3412684807313,753101.444539029,0.25,1.0
2025-01-21,62.05,62.1999,55.23,55.4,1485186,61.0544133641177,61.2019082321802,54.3438396470624,54.5111120124435,1509404.25469981,0.0,1.0
2025-01-22,60.31,62.0,59.9,61.99,579776,59.3423315066872,61.0052156095938,58.9389099195915,60.9953760586891,589230.144354198,0.0,1.0
2025-01-23,59.7,60.1,57.88,59.5,597042,58.742118901496,59.1357009376869,56.9513206368273,58.5453278834005,606777.693187575,0.0,1.0
2025-01-24,60.11,61.521,59.03,59.13,532946,59.1455404885917,60.5339011212552,58.0828689908762,58.1812644999239,541636.508777515,0.0,1.0
2025-01-27,61.7,63.89,60.2,60.2,667757,60.7100290824506,62.864890730596,59.2340964467346,59.2340964467346,678645.810629497,0.0,1.0
2025-01-28,62.67,63.24,60.75,61.13,570522,61.6644655202136,62.2253199217857,59.7752717464972,60.1491746808786,579825.24357208,0.0,1.0
2025-01-29,63.01,64.07,62.67,62.88,571890,61.9990102509759,63.0420026468819,61.6644655202136,61.8710960892139,581215.550927812,0.0,1.0
2025-01-30,64.71,65.43,63.02,63.6,465177,63.6717339047874,64.380181569931,62.0088498018807,62.5795437543575,472762.43042184,0.0,1.0
2025-01-31,64.98,65.39,63.69,64.56,659650,63.9374017792162,64.3408233663119,62.6680997125005,63.5241406412158,670406.613456313,0.0,1.0
2025-02-03,63.35,64.94,62.55,62.76,853430,62.3335549817382,63.8980435755971,61.5463909093563,61.7530214783566,867346.496054,0.0,1.0
2025-02-04,62.81,63.5,62.3,63.29,677450,61.8022192328805,62.4811482453098,61.300402136737,62.2745176763096,688496.869985566,0.0,1.0
2025-02-05,59.91,62.77,59.85,62.77,501868,58.9487494704962,61.7628610292614,58.8897121650676,61.7628610292614,510051.733922676,0.0,1.0
2025-02-06,59.98,61.18,59.1,60.32,436093,59.0176263268296,60.1983724354024,58.1517458472096,59.3521710575919,443204.170820896,0.0,1.0
2025-02-07,57.5,60.2641,57.04,59.43,983466,56.5774177024459,59.2971679680342,56.1247983608263,58.4764510270671,999502.934146026,0.0,1.0
2025-02-10,52.965,57.84,52.54,57.84,980427,52.1151813671312,56.9119624332082,51.6970004536784,56.9119624332082,996414.378550949,0.0,1.0
2025-02-11,52.44,53.34,51.25,51.97,501785,51.5986049446306,52.4841645260602,50.4276983869626,51.1361460521063,509967.380479309,0.0,1.0
2025-02-12,49.72,51.86,49.29,51.72,756365,48.9222470985323,51.0279109921538,48.4991464096271,50.890157279487,768698.701109504,0.0,1.0
2025-02-13,49.41,50.55,48.75,50.1,784640,48.6172210204844,49.7389298236285,47.9678106607693,49.2961500329137,797434.768714259,0.0,1.0
2025-02-14,47.33,49.941,47.16,49.64,625871,46.5705944322915,49.1397011735278,46.4033220669104,48.8435306912941,636076.794619141,0.0,1.0
2025-02-18,48.93,49.585,47.0,47.33,949552,48.1449225770553,48.7894131613179,46.245889252434,46.5705944322915,965035.913925064,0.0,1.0
2025-02-19,48.29,49.445,46.43,48.28,715751,47.5151913191498,48.6516594486511,45.685034850862,47.505351768245,727422.427026407,0.0,1.0
2025-02-20,48.305,48.65,47.43,48.0,556018,47.5299506455069,47.8694151517216,46.6689899413393,47.2298443429113,565084.733420378,0.0,1.0
2025-02-21,47.0,49.195,46.6,48.7,539973,46.245889252434,48.4056706760317,45.8523072162431,47.9186129062455,548778.094880385,0.0,1.0
2025-02-24,46.53,48.21,46.49,47.56,629872,45.7834303599097,47.4364749119116,45.7440721562906,46.7969041031013,640143.037112036,0.0,1.0
2025-02-25,45.79,46.74,45.125,46.46,608786,45.0553035929565,45.9900609289099,44.400973457789,45.7145535035763,618713.197270696,0.0,1.0
2025-02-26,45.53,46.6245,44.65,46.0,810997,44.7994752694324,45.8764141159598,43.9335947898123,45.2619341619567,824221.560362661,0.0,1.0
2025-02-27,45.53,46.735,45.0811,45.53,752173,44.7994752694324,45.9851411534575,44.3577778293171,44.7994752694324,764438.344066209,0.0,1.0
2025-02-28,45.29,45.92,44.28,44.99,687427,44.5633260477178,45.1832177547185,43.5695314063357,44.2681395205746,698636.560400869,0.0,1.0
2025-03-03,41.23,46.4,41.15,45.57,952723,40.5684683803799,45.6555161981476,40.4897519731417,44.8388334730515,968258.621984293,0.0,1.0
2025-03-04,39.91,40.9371,39.38,40.8,918971,39.2696476609498,40.2802679343791,38.7481514629969,40.1453676914746,933956.243423879,0.0,1.0
2025-03-05,40.29,40.9582,39.3,40.25,1193231,39.6435505953312,40.3010293867882,38.6694350557587,39.6041923917121,1212688.47689091,0.0,1.0
2025-03-06,43.34,51.04,42.62,50.96,2830715,42.644613621287,50.2210678179624,41.9361659561434,50.1423514107242,2876874.18602287,0.0,1.0
2025-03-07,42.82,44.7499,41.56,43.24,1802617,42.1329569742388,44.031891903351,40.8931735602374,42.5462181122393,1832011.45808956,0.0,1.0
2025-03-10,44.34,46.68,43.4,43.45,1696462,43.6285687117644,45.9310236234813,42.7036509267157,42.7528486812395,1724125.43663658,0.0,1.0
2025-03-11,41.9,44.92,41.726,44.92,1253717,41.2277182909997,44.1992626642412,41.0565101052566,44.1992626642412,1274160.79466779,0.0,1.0
2025-03-12,43.79,43.925,41.9,42.25,1010934,43.0873934120018,43.2202273492163,41.2277182909997,41.5721025726668,1027418.84236769,0.0,1.0
2025-03-13,40.87,43.78,40.79,43.72,1047069,40.2142445478081,43.0775538610971,40.1355281405699,43.0185165556684,1064143.07942862,0.0,1.0
2025-03-14,40.26,41.52,39.81,41.52,1030811,39.6140319426169,40.8538153566183,39.1712521519021,40.8538153566183,1047619.9675942,0.0,1.0
2025-03-17,39.54,41.0,39.2588,40.45,1479563,38.9055842774732,40.3421587095701,38.628896106031,39.8009834098076,1503689.56298835,0.0,1.0
2025-03-18,40.26,40.31,38.56,39.35,1060927,39.6140319426169,39.6632296971408,37.9413082888055,38.7186328102825,1078227.05555123,0.0,1.0
2025-03-19,41.67,41.785,39.605,40.0,937334,41.0014086201899,41.1145634555948,38.9695413583542,39.3582036190928,952618.680538862,0.0,1.0
2025-03-20,40.85,41.91,40.26,41.48,922399,40.1945654459985,41.2375578419045,39.6140319426169,40.8144571529992,937440.14226558,0.0,1.0
2025-03-21,40.38,41.2,39.8,40.33,2408196,39.7321065534742,40.5389497276656,39.1614126009973,39.6829087989503,2447465.36026535,0.0,1.0
2025-03-24,41.02,41.7199,39.97,40.9,1090857,40.3618378113797,41.0505079792047,39.3286849663785,40.2437632005224,1108645.11049058,0.0,1.0
2025-03-25,40.1,41.51,39.73,41.18,757412,39.4565991281405,40.8439758057135,39.0925357446639,40.519270625856,769762.774063781,0.0,1.0
2025-03-26,39.84,40.34,39.43,40.07,782532,39.2007708046164,39.6927483498551,38.7973492175207,39.4270804754262,795292.394514054,0.0,1.0
2025-03-27,41.32,41.4899,39.4163,39.78,807742,40.6570243385229,40.8241983083949,38.7838690327812,39.1417334991878,820913.482553518,0.0,1.0
2025-03-28,40.02,41.5588,39.53,41.25,835412,39.3778827209023,40.8919928141288,38.8957447265685,40.5881474821894,849034.684697591,0.0,1.0
2025-03-31,38.82,40.7,38.79,39.5,1111226,38.1971366123296,40.0469721824269,38.1676179596152,38.8662260738541,1129346.25853802,0.0,1.0
2025-04-01,41.01,41.3,38.9,38.95,1017633,40.3519982604749,40.6373452367133,38.2758530195677,38.3250507740916,1034227.07992327,0.0,1.0
2025-04-02,41.33,41.63,40.44,40.54,747838,40.6668638894276,40.9620504165708,39.7911438589028,39.8895393679505,760032.655186754,0.0,1.0
2025-04-03,36.08,38.725,35.27,38.19,2048607,35.5010996644217,38.1036608787342,34.7040960411351,37.5772449053288,2082012.70548457,0.0,1.0
2025-04-04,37.21,37.3796,33.855,34.67,1774559,36.6129689166611,36.779847700006,33.3117995881097,34.1137229868487,1803495.92900541,0.0,1.0
2025-04-07,36.65,39.0,35.15,35.25,1393231,36.0619540659938,38.3742485286155,34.5860214302778,34.6844169393255,1415949.78620837,0.0,1.0
2025-04-08,35.11,38.41,34.695,38.0,1158149,34.5466632266587,37.7937150252338,34.1383218641106,37.3902934381382,1177034.41062354,0.0,1.0
2025-04-09,39.18,39.75,34.6744,34.84,1772133,38.5513604449014,39.1122148464735,34.1180523892468,34.2809953522298,1801030.36932339,0.0,1.0
2025-04-10,38.97,39.59,37.81,37.81,934537,38.3447298759011,38.9547820319971,37.2033419709475,37.2033419709475,949776.071128057,0.0,1.0
2025-04-11,40.97,41.2499,39.1,39.34,1189633,40.5586288294751,40.8357184123253,38.707405106968,38.9449953173432,1201699.00750145,0.25,1.0
2025-04-14,44.11,44.84,42.18,42.18,1238955,43.6671007485513,44.389770971776,41.7564794734503,41.7564794734503,1251521.26230439,0.0,1.0
2025-04-15,43.31,45.18,43.14,43.81,1050382,42.8751333806338,44.726357103141,42.7068403149514,43.3701129855823,1061035.63611415,0.0,1.0
2025-04-16,42.18,43.6152,41.42,42.67,1043827,41.7564794734503,43.1772689314943,41.0041104739287,42.2415594862998,1054414.1511737,0.0,1.0
2025-04-17,43.57,43.67,40.99,42.13,967429,43.132522775207,43.2315186961967,40.5784280136731,41.7069815129555,977241.274517538,0.0,1.0
2025-04-21,44.47,44.675,42.415,42.59,1012527,44.0234860641142,44.2264277021431,41.9891198877761,42.1623627495081,1022796.68685084,0.0,1.0
2025-04-22,44.54,44.99,42.51,44.53,872119,44.092783208807,44.5382648532606,42.0831660127163,44.082883616708,880964.580440487,0.0,1.0
2025-04-23,43.98,46.625,43.5,45.39,758990,43.5384060512647,46.156848161442,43.0632256305142,44.9342485372193,766688.154837271,0.0,1.0
2025-04-24,43.24,43.96,41.91,43.96,1023624,42.805836235941,43.5186068670668,41.4891904867782,43.5186068670668,1034006.23961732,0.0,1.0
2025-04-25,43.34,43.49,42.34,42.58,559286,42.9048321569307,43.0533260384153,41.9148729470338,42.1524631574091,564958.631031131,0.0,1.0
2025-04-28,43.2,44.11,42.35,43.47,534504,42.7662378675452,43.6671007485513,41.9247725391328,43.0335268542173,539925.276371415,0.0,1.0
2025-04-29,41.96,42.96,41.0,42.73,1085840,41.538688447273,42.5286476571699,40.588327605772,42.3009570388936,1096853.27349307,0.0,1.0
2025-04-30,42.7,42.87,40.0,41.77,845703,42.2712582625967,42.4395513282792,39.5983683958751,41.3505961973926,854280.652723151,0.0,1.0
2025-05-01,42.64,43.75,42.01,42.52,811800,42.2118607100029,43.3107154329884,41.5881864077679,42.0930656048153,820033.787134081,0.0,1.0
2025-05-02,42.74,43.96,42.3903,43.275,578305,42.3108566309926,43.5186068670668,41.9646678952917,42.8404848082874,584170.533713445,0.0,1.0
2025-05-05,42.76,43.67,42.36,43.01,910867,42.3306558151905,43.2315186961967,41.9346721312318,42.5781456176648,920105.587072505,0.0,1.0
2025-05-06,42.66,42.81,41.73,42.45,656849,42.2316598942008,42.3801537756854,41.3109978289967,42.0237684601225,663511.176453849,0.0,1.0
2025-05-07,44.34,44.92,43.0,43.19,666331,43.8947913668276,44.4689677085678,42.5682460255658,42.7563382754462,673089.348872677,0.0,1.0
2025-05-08,47.29,47.88,44.38,44.38,929138,46.8151710360234,47.3992469698626,43.9343897352235,43.9343897352235,938561.903067486,0.0,1.0
2025-05-09,46.41,47.621,45.915,46.98,447266,45.9440069313141,47.1428475344993,45.4539771224152,46.5082836809554,451802.453604721,0.0,1.0
2025-05-12,51.68,52.02,48.1101,48.73,1390597,51.1610919674707,51.4976780988356,47.6270365840598,48.2407122982749,1404701.31102155,0.0,1.0
2025-05-13,54.19,54.425,51.35,51.82,955549,53.6458895843119,53.8785299986376,50.8344054282047,51.2996862568563,965240.780071672,0.0,1.0
2025-05-14,55.36,55.53,53.33,54.0,930865,54.8041418598912,54.9724349255737,52.7945246638005,53.4577973344315,940306.41938971,0.0,1.0
2025-05-15,57.25,57.435,55.269,55.55,832184,56.6751647665963,56.8583072204272,54.7140555717906,54.9922341097716,840624.534506514,0.0,1.0
2025-05-16,57.18,57.35,56.03,57.13,773127,56.6058676219035,56.774160687586,55.4674145305221,56.5563696614087,780968.541199324,0.0,1.0
2025-05-19,55.54,56.465,54.2426,55.53,1557035,54.9823345176726,55.8980467868273,53.6979614387524,54.9724349255737,1572827.43009401,0.0,1.0
2025-05-20,56.05,56.61,54.985,55.15,1124065,55.48721371472,56.0415908722623,54.4329071561799,54.5962504258129,1135465.97552953,0.0,1.0
2025-05-21,54.75,56.41,54.6,55.63,780556,54.2002667418541,55.8435990302829,54.0517728603696,55.0714308465634,788472.890798509,0.0,1.0
2025-05-22,55.93,56.28,54.3049,54.52,850857,55.3684186095324,55.7149043329963,53.759635897529,53.9725761235778,859486.927838806,0.0,1.0
2025-05-23,56.69,57.11,54.86,55.22,550607,56.1207876090541,56.5365704772107,54.3091622549428,54.6655475705056,556191.60314429,0.0,1.0
2025-05-27,59.15,59.38,57.21,57.61,1234008,58.5560872654004,58.7837778836767,56.6355663982004,57.0315500821592,1246524.08671317,0.0,1.0
2025-05-28,58.72,60.14,58.24,59.4,1005815,58.1304048051447,59.5361468831983,57.6552243843942,58.8035770678746,1016016.60951745,0.0,1.0
2025-05-29,58.74,60.66,58.54,59.1,749660,58.1502039893427,60.0509256723447,57.9522121473633,58.5065893049055,757263.52409822,0.0,1.0
2025-05-30,57.44,59.2875,57.36,58.47,720119,56.8632570164767,58.6922066567612,56.784060279685,57.8829150026705,727422.900661748,0.0,1.0
2025-06-02,56.71,57.265,54.73,57.02,842032,56.140586793252,56.6900141547448,54.1804675576562,56.44747414832,850572.419127968,0.0,1.0
2025-06-03,56.29,57.22,55.18,57.22,855189,55.7248039250953,56.6454659902994,54.6259492021098,56.6454659902994,863862.8657125,0.0,1.0
2025-06-04,57.77,58.29,55.84,56.17,1012363,57.1899435557427,57.7047223448891,55.2793222806417,55.6060088199077,1022631.0234595,0.0,1.0
2025-06-05,53.63,58.515,53.215,58.11,1626710,53.0915124267696,57.9274631671159,52.6806793546624,57.5265296871076,1643209.11784785,0.0,1.0
2025-06-06,55.38,55.7299,52.89,55.6,834035,54.8239410440891,55.1703277716321,52.3589426114459,55.0417320702665,842494.308514873,0.0,1.0
2025-06-09,60.74,61.44,56.07,56.07,1518357,60.1301224091364,60.8230938560642,55.507012898918,55.507012898918,1533757.1334461,0.0,1.0
2025-06-10,54.51,58.65,53.71,57.68,2868928,53.9626765314789,58.0611076604519,53.1707091635614,57.100847226852,2898026.47555433,0.0,1.0
2025-06-11,55.64,55.77,52.29,54.43,3524836,55.0813304386623,55.2100251359489,51.7649670855078,53.8834797946871,3560587.10779323,0.0,1.0
2025-06-12,55.05,55.2809,53.595,54.83,1051171,54.4972545048232,54.7258360863884,53.0568638544232,54.2794634786459,1061832.63864932,0.0,1.0
2025-06-13,52.06,54.6153,51.95,53.99,1245306,51.5372764672315,54.066919236281,51.4283809541429,53.4478977423325,1257936.67814831,0.0,1.0
2025-06-16,56.94,57.73,53.06,53.29,1317369,56.3682774115283,57.1503451873468,52.5272356771284,52.7549262954047,1330730.58650288,0.0,1.0
2025-06-17,60.35,60.53,55.705,55.93,1392888,59.7440383172766,59.9222309750581,55.1456777873056,55.3684186095324,1407015.54778716,0.0,1.0
2025-06-18,59.03,60.68,58.15,60.41,1016528,58.4372921602127,60.0707248565426,57.5661280555035,59.8034358698704,1026838.26751396,0.0,1.0
2025-06-20,59.6,59.83,58.21,59.46,816586,59.001568909854,59.2292595281302,57.6255256080973,58.8629746204684,824868.329761851,0.0,1.0
2025-06-23,59.86,59.919,56.58,58.37,1097535,59.2589583044272,59.3173658978111,56.0118920959654,57.7839190816808,1108666.89155236,0.0,1.0
2025-06-24,60.62,62.68,60.13,60.5,955453,60.0113273039488,62.0506432763364,59.5262472910993,59.8925321987612,965143.806379181,0.0,1.0
2025-06-25,61.66,62.19,59.735,61.1,1332422,61.0408848822415,61.5655632634869,59.1352134031901,60.4865077246993,1345936.26351413,0.0,1.0
2025-06-26,63.01,63.42,60.17,61.52,1490427,62.3773298156023,62.7832130916601,59.5658456594952,60.902290592856,1505543.84978675,0.0,1.0
2025-06-27,60.5,63.705,59.91,63.36,1398471,59.8925321987612,63.0653514664807,59.308456264922,62.7238155390662,1412655.17409114,0.0,1.0
2025-06-30,61.08,61.75,59.29,60.9,946618,60.4667085405014,61.1299812111323,58.6946815547859,60.2885158827199,956219.196242041,0.0,1.0
2025-07-01,64.59,66.42,61.26,61.26,1131139,63.9414653672394,65.7530907213507,60.6449011982828,60.6449011982828,1142611.72449502,0.0,1.0
2025-07-02,67.93,68.085,64.0011,64.7,841567,67.247929128295,67.401372805829,63.3584783885311,64.0503608803281,850102.702804961,0.0,1.0
2025-07-03,66.88,67.795,66.275,67.64,375573,66.2084719579032,67.1142846349589,65.6095466359156,66.9608409574249,379382.298023292,0.0,1.0
2025-07-07,65.46,66.96,64.41,66.29,1053994,64.8027298798497,66.287668694695,63.763272709458,65.6243960240641,1064684.27129416,0.0,1.0
2025-07-08,66.37,67.835,65.55,66.27,959848,65.7035927608558,67.1538830033548,64.8918262087404,65.6045968398661,969583.383238573,0.0,1.0
2025-07-09,66.33,67.36,65.33,66.95,616924,65.66399439246,66.6836523786537,64.6740351825631,66.277769102596,623181.231946176,0.0,1.0
2025-07-10,68.33,69.33,66.1,66.36,1122780,67.6439128122537,68.6338720221506,65.4363037741837,65.6936931687569,1134167.94224982,0.0,1.0
2025-07-11,67.28,68.53,66.53,67.87,692763,66.604455641862,67.8419046542331,65.8619862344393,67.1885315757012,699789.438872096,0.0,1.0
2025-07-14,64.41,67.83,63.94,67.42,1654315,63.763272709458,67.1489332073053,63.2979918808064,66.7430499312476,1671094.1051524,0.0,1.0
2025-07-15,63.89,65.12,63.445,64.9,877238,63.2484939203116,64.4661437484847,62.8079620719075,64.2483527223074,886135.500564088,0.0,1.0
2025-07-16,65.99,66.33,64.06,64.7,744962,65.327408261095,65.66399439246,63.4167869859941,64.0503608803281,752517.874021901,0.0,1.0
2025-07-17,65.9,67.95,65.11,65.99,1143861,65.2383119322043,67.2677283124929,64.4562441563858,65.327408261095,1155462.75903545,0.0,1.0
2025-07-18,65.64,66.8,64.87,66.8,440153,65.2284123401054,66.3811387007775,64.4632405317281,66.3811387007775,442930.340989399,0.25,1.0
2025-07-21,66.56,67.6,65.713,66.74,527052,66.142643591673,67.1761223977928,65.300954602458,66.3215149235014,530377.668854114,0.0,1.0
2025-07-22,68.16,68.66,66.175,66.175,969913,67.7326109857035,68.2294757963381,65.7600576874843,65.7600576874843,976033.097173145,0.0,1.0
2025-07-23,71.86,71.93,67.95,68.16,1588871,71.4094105843993,71.4789716578882,67.523927765237,67.7326109857035,1598896.68778395,0.0,1.0
2025-07-24,66.86,70.89,66.82,70.89,642671,66.4407624780537,70.4454928517683,66.4010132932029,70.4454928517683,646726.218324079,0.0,1.0
2025-07-25,65.78,67.64,64.88,66.96,530498,65.367534487083,67.2158715826436,64.4731778279408,66.5401354401806,533845.412922766,0.0,1.0
2025-07-28,63.83,65.9,63.265,65.76,813312,63.4297617256082,65.4867820416353,62.8683044895912,65.3476598946577,818443.953558809,0.0,1.0
2025-07-29,62.93,63.915,62.32,63.79,537977,62.535405066466,63.5142287434161,61.9292299974919,63.3900125407575,541371.604997476,0.0,1.0
2025-07-30,62.0,64.8799,61.57,63.71,885685,61.6112365186857,64.4730784549787,61.18393278154,63.3105141710559,891273.623170116,0.0,1.0
2025-07-31,62.0,62.3,61.065,61.55,753307,61.6112365186857,61.9093554050665,60.6820993227991,61.1640581891146,758060.325340737,0.0,1.0
2025-08-01,59.03,61.5,58.6,61.12,725783,58.6598595435164,61.1143717080512,58.2325558063707,60.7367544519689,730362.650429077,0.0,1.0
2025-08-04,57.79,60.15,57.61,60.15,889211,57.4276348131427,59.7728367193379,57.2487634813143,59.7728367193379,894821.872034326,0.0,1.0
2025-08-05,56.07,58.13,55.15,58.1,1204708,55.7184198645598,57.7655028843742,54.8041886129922,57.7356909957361,1212309.64058556,0.0,1.0
2025-08-06,56.58,56.89,53.91,55.84,952345,56.2252219714071,56.5332781540005,53.5719638826185,55.4898620516679,958354.244068652,0.0,1.0
2025-08-07,57.58,57.59,55.475,56.77,721360,57.2189515926762,57.2288888888889,55.1271507399047,56.4140305994482,725911.741544674,0.0,1.0
2025-08-08,57.27,58.22,55.77,57.42,754603,56.9108954100828,57.8549385502884,55.4203009781791,57.0599548532731,759364.503028773,0.0,1.0
2025-08-11,57.19,58.13,56.26,57.87,827761,56.8313970403812,57.7655028843742,55.907228492601,57.5071331828442,832984.125946492,0.0,1.0
2025-08-12,59.88,59.93,57.455,58.28,957339,59.5045297215952,59.5542162026586,57.0947353900176,57.9145623275646,963379.755931348,0.0,1.0
2025-08-13,61.72,62.37,58.895,59.88,970128,61.3329922247304,61.9789164785553,58.5257060446451,59.5045297215952,976249.453811206,0.0,1.0
2025-08-14,62.55,62.93,59.98,60.45,633239,62.1577878103838,62.535405066466,59.6039026837221,60.0709556057186,637234.702927814,0.0,1.0
2025-08-15,62.19,63.61,61.18,62.6,665316,61.8000451467269,63.211141208929,60.7963782292451,62.2074742914472,669514.107016658,0.0,1.0
2025-08-18,60.72,62.2,59.08,61.69,705459,60.3392626034613,61.8099824429396,58.7095460245799,61.3031803360923,709910.407117617,0.0,1.0
2025-08-19,59.47,61.0,59.34,60.87,594369,59.0971005768748,60.6175068974166,58.9679157261099,60.4883220466516,598119.435386169,0.0,1.0
2025-08-20,59.02,59.44,58.64,59.16,452565,58.6499222473037,59.0672886882368,58.2723049912215,58.7890443942814,455420.660020192,0.0,1.0
2025-08-21,54.8,56.845,50.2671,56.77,4727778,54.456383245548,56.4885603210434,49.9519062452972,56.4140305994482,4757610.01665826,0.0,1.0
2025-08-22,54.4,57.37,54.3627,55.415,3037108,54.0588913970404,57.0102683722097,54.021825282167,55.0675269626285,3056271.98283695,0.0,1.0
2025-08-25,54.265,55.1,53.15,53.95,1822413,53.9247378981691,54.7545021319288,52.816729370454,53.6117130674693,1833912.32483594,0.0,1.0
2025-08-26,57.71,57.83,53.5,54.54,4257110,57.3481364434412,57.4673839979935,53.1645347378982,54.1980135440181,4283972.12771328,0.0,1.0
2025-08-27,62.33,63.15,58.6547,60.2,5153751,61.9391672937045,62.7540255831452,58.2869128166541,59.8225232004013,5186270.88263504,0.0,1.0
2025-08-28,60.06,62.33,59.4569,61.94,1456977,59.6834010534236,61.9391672937045,59.0840827188362,61.5516127414096,1466170.44396769,0.0,1.0
2025-08-29,59.82,61.37,59.36,60.2,1023397,59.444905944319,60.9851868572862,58.9877903185352,59.8225232004013,1029854.57824331,0.0,1.0
2025-09-02,54.72,58.55,53.86,58.29,2490577,54.3768848758465,58.1828693253073,53.5222774015551,57.9244996237773,2506292.40257446,0.0,1.0
2025-09-03,54.09,55.57,53.53,54.28,1345994,53.750835214447,55.2215550539253,53.1943466265363,53.9396438424881,1354487.1474003,0.0,1.0
2025-09-04,52.17,55.63,51.62,54.07,2417861,51.8428743416102,55.2811788312014,51.2963230499122,53.7309606220216,2433117.5686522,0.0,1.0
2025-09-05,52.81,53.29,52.01,52.18,1357405,52.4788612992225,52.9558515174317,51.6838776022072,51.8528116378229,1365970.15017668,0.0,1.0
2025-09-08,50.9,53.05,50.61,53.05,1509605,50.5808377225984,52.7173564083271,50.2926561324304,52.7173564083271,1519130.52372539,0.0,1.0
2025-09-09,50.36,51.2999,49.59,50.89,1701523,50.0442237271131,50.978230198144,49.2790519187359,50.5709004263858,1712259.51564866,0.0,1.0
2025-09-10,49.17,50.7,48.98,50.63,1203192,48.8616854778029,50.3820917983446,48.6728768497617,50.3125307248558,1210784.07470974,0.0,1.0
2025-09-11,52.13,52.18,48.66,49.27,1749502,51.8031251567595,51.8528116378229,48.3548833709556,48.9610584399298,1760541.26047451,0.0,1.0
2025-09-12,51.17,52.13,50.43,51.38,1236624,50.8491447203411,51.8031251567595,50.113784800602,51.0578279408076,1244427.02877335,0.0,1.0
2025-09-15,52.39,52.96,51.2,51.51,1136870,52.0614948582894,52.6279207424128,50.8789566089792,51.1870127915726,1144043.58657244,0.0,1.0
2025-09-16,51.21,52.6495,50.49,52.08,1307251,50.8888939051919,52.3193676950088,50.1734085778781,51.753438675696,1315499.6812216,0.0,1.0
2025-09-17,49.59,51.5,49.21,51.36,2762620,49.2790519187359,51.1770754953599,48.9014346626536,51.0379533483822,2780051.97879859,0.0,1.0
2025-09-18,45.8,49.9799,45.39,48.28,4963475,45.5128166541259,49.6665070980687,45.1053875094056,47.9772661148733,4994794.25164059,0.0,1.0
2025-09-19,43.5,46.0,43.3801,45.76,3184991,43.2272385252069,45.7115625783797,43.1080903436168,45.4730674692751,3205088.11635538,0.0,1.0
2025-09-22,43.65,43.8318,42.8,43.54,1632364,43.3762979683973,43.556958013544,42.5316277903185,43.2669877100577,1642664.12619889,0.0,1.0
2025-09-23,44.03,44.54,43.58,43.8,1338957,43.7539152244796,44.2607173313268,43.3067368949085,43.5253574115877,1347405.74432105,0.0,1.0
2025-09-24,43.81,45.5,43.75,44.05,1209490,43.5352947078004,45.2146977677452,43.4756709305242,43.7737898169049,1217121.81474003,0.0,1.0
2025-09-25,43.8,43.85,42.64,43.58,1209481,43.5253574115877,43.5750438926511,42.3726310509155,43.3067368949085,1217112.75795053,0.0,1.0
2025-09-26,45.5,46.0795,43.899,43.93,1334331,45.2146977677452,45.7905640832706,43.6237366440933,43.6545422623526,1342750.55451792,0.0,1.0
2025-09-29,44.95,46.25,44.36,46.25,1059984,44.6681464760472,45.959994983697,44.0818459994984,45.959994983697,1066672.44018173,0.0,1.0
2025-09-30,44.06,45.05,43.255,44.93,878669,43.7837271131176,44.7675194381741,42.983774767996,44.6482718836218,884213.352599698,0.0,1.0
2025-10-01,43.38,45.49,42.79,44.35,1014885,43.1079909706546,45.2047604715325,42.5216904941058,44.0719087032857,1021288.86799596,0.0,1.0
2025-10-02,44.19,44.25,43.0,43.4,905319,43.9129119638826,43.9725357411588,42.7303737145724,43.12786556308,911031.512619889,0.0,1.0
2025-10-03,44.19,44.6778,43.435,44.36,955916,43.9129119638826,44.3976532731377,43.1626460998244,44.0818459994984,961947.776880364,0.0,1.0
2025-10-06,43.32,44.61,43.2695,44.61,830059,43.0483671933785,44.3302784048157,42.9981838475044,44.3302784048157,835296.626198889,0.0,1.0
2025-10-07,42.59,43.55,42.47,43.45,621174,42.322944569852,43.2769250062704,42.2036970152997,43.1775520441435,625093.573447754,0.0,1.0
2025-10-08,41.96,42.58,41.765,42.5,665353,41.6968949084525,42.3130072736393,41.503117632305,42.2335089039378,669551.340484603,0.0,1.0
2025-10-09,40.73,42.45,40.645,41.96,846975,40.4746074742914,42.1838224228743,40.3901404564836,41.6968949084525,852319.365219587,0.0,1.0
2025-10-10,39.34,41.25,39.27,41.02,995779,39.0933233007274,40.9913468773514,39.0237622272385,40.7627890644595,1002062.31019687,0.0,1.0
2025-10-13,40.28,40.848,39.8,40.04,766023,40.0274291447203,40.5918675696012,39.5504389265112,39.7889340356158,770856.56259465,0.0,1.0
2025-10-14,41.35,42.41,39.7,40.0,933865,41.0907198394783,42.1440732380236,39.4510659643843,39.749184850765,939757.636294801,0.0,1.0
2025-10-15,40.91,43.14,40.85,41.39,1268977,40.6534788061199,42.86949586155,40.5938550288437,41.1304690243291,1276984.17440686,0.0,1.0
2025-10-16,40.29,41.17,40.28,40.98,805609,40.037366440933,40.9118485076499,40.0274291447203,40.7230398796087,810692.348056538,0.0,1.0
2025-10-17,39.62,40.38,39.41,39.89,795188,39.62,40.38,39.41,39.89,795188,0.25,1.0
2025-10-20,36.63,39.99,36.5235,39.71,1619174,36.63,39.99,36.5235,39.71,1619174,0.0,1.0
2025-10-21,37.32,37.9,35.76,36.31,2259905,37.32,37.9,35.76,36.31,2259905,0.0,1.0
2025-10-22,36.89,37.86,36.72,37.2,1517316,36.89,37.86,36.72,37.2,1517316,0.0,1.0
2025-10-23,36.75,36.8,35.89,36.74,1106516,36.75,36.8,35.89,36.74,1106516,0.0,1.0
2025-10-24,36.25,37.2099,35.7,37.0,1621510,36.25,37.2099,35.7,37.0,1621510,0.0,1.0
2025-10-27,35.56,36.65,35.51,36.52,969588,35.56,36.65,35.51,36.52,969588,0.0,1.0
2025-10-28,35.81,35.945,34.67,35.41,1039280,35.81,35.945,34.67,35.41,1039280,0.0,1.0
2025-10-29,34.66,35.5284,34.2269,35.3,1166966,34.66,35.5284,34.2269,35.3,1166966,0.0,1.0
2025-10-30,33.51,34.4857,33.15,34.25,1744718,33.51,34.4857,33.15,34.25,1744718,0.0,1.0
2025-10-31,33.7,33.79,32.53,33.45,1607096,33.7,33.79,32.53,33.45,1607096,0.0,1.0
2025-11-03,32.24,33.53,31.79,33.53,1716062,32.24,33.53,31.79,33.53,1716062,0.0,1.0
2025-11-04,32.42,33.3299,32.0,32.1,1263029,32.42,33.3299,32.0,32.1,1263029,0.0,1.0
2025-11-05,32.95,33.25,31.88,32.54,940508,32.95,33.25,31.88,32.54,940508,0.0,1.0
2025-11-06,31.1,33.2,31.08,32.95,1247202,31.1,33.2,31.08,32.95,1247202,0.0,1.0
2025-11-07,31.76,32.07,30.56,31.0,1639211,31.76,32.07,30.56,31.0,1639211,0.0,1.0
2025-11-10,29.09,32.4399,29.04,32.25,2397031,29.09,32.4399,29.04,32.25,2397031,0.0,1.0
2025-11-11,29.31,29.56,28.6,29.0,1439255,29.31,29.56,28.6,29.0,1439255,0.0,1.0
2025-11-12,29.985,30.41,29.57,29.79,1465618,29.985,30.41,29.57,29.79,1465618,0.0,1.0
2025-11-13,30.28,30.9,29.8,29.8,860864,30.28,30.9,29.8,29.8,860864,0.0,1.0
2025-11-14,28.89,30.149,28.85,29.93,1013409,28.89,30.149,28.85,29.93,1013409,0.0,1.0
2025-11-17,27.49,28.88,27.42,28.58,1383465,27.49,28.88,27.42,28.58,1383465,0.0,1.0
2025-11-18,27.31,29.03,27.24,27.38,2728399,27.31,29.03,27.24,27.38,2728399,0.0,1.0
2025-11-19,27.48,27.6998,26.46,27.31,3479346,27.48,27.6998,26.46,27.31,3479346,0.0,1.0
2025-11-20,25.97,27.8951,25.93,27.71,1552907,25.97,27.8951,25.93,27.71,1552907,0.0,1.0
2025-11-21,27.09,28.0,25.82,25.89,2212712,27.09,28.0,25.82,25.89,2212712,0.0,1.0
2025-11-24,26.17,27.21,25.62,26.79,3054156,26.17,27.21,25.62,26.79,3054156,0.0,1.0
2025-11-25,28.16,28.79,26.58,26.58,1838711,28.16,28.79,26.58,26.58,1838711,0.0,1.0
2025-11-26,28.78,29.25,28.02,28.02,1309512,28.78,29.25,28.02,28.02,1309512,0.0,1.0