date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-12-30,15.25,15.25,14.75,15.25,77700,5.41576100068799,5.41576100068799,5.23819506623921,5.41576100068799,218791.966604411,0.0,1.0
1984-01-03,15.0,15.38,15.0,15.25,19500,5.3269780334636,5.46192814364468,5.3269780334636,5.41576100068799,54909.1808080569,0.0,1.0
1984-01-04,15.25,15.25,15.25,15.25,29700,5.41576100068799,5.41576100068799,5.41576100068799,5.41576100068799,83630.9061538097,0.0,1.0
1984-01-05,14.5,15.13,14.5,14.88,125700,5.14941209901481,5.37314517642028,5.14941209901481,5.28436220919589,353953.027055013,0.0,1.0
1984-01-06,14.38,14.63,14.13,14.5,186300,5.1067962747471,5.1955792419715,5.01801330752271,5.14941209901481,524593.865873898,0.0,1.0
1984-01-09,14.75,14.88,14.38,14.38,51900,5.23819506623921,5.28436220919589,5.1067962747471,5.1067962747471,146142.896612213,0.0,1.0
1984-01-10,14.63,14.88,14.63,14.75,36000,5.1955792419715,5.28436220919589,5.1955792419715,5.23819506623921,101370.795337951,0.0,1.0
1984-01-11,14.5,14.88,14.5,14.63,66300,5.14941209901481,5.28436220919589,5.14941209901481,5.1955792419715,186691.214747393,0.0,1.0
1984-01-12,15.38,15.38,14.63,15.0,123600,5.46192814364468,5.46192814364468,5.1955792419715,5.3269780334636,348039.730660299,0.0,1.0
1984-01-13,15.5,15.5,15.0,15.38,31800,5.50454396791238,5.50454396791238,5.3269780334636,5.46192814364468,89544.2025485236,0.0,1.0
1984-01-16,15.5,16.0,15.25,15.5,94200,5.50454396791238,5.68210990236117,5.41576100068799,5.50454396791238,265253.581134306,0.0,1.0
1984-01-17,17.38,17.38,15.5,15.5,137400,6.17219188143982,6.17219188143982,5.50454396791238,5.50454396791238,386898.535539847,0.0,1.0
1984-01-18,17.5,17.63,17.13,17.38,147300,6.21480770570753,6.26097484866422,6.08340891421543,6.17219188143982,414775.504257784,0.0,1.0
1984-01-19,17.13,17.38,16.5,16.88,88800,6.08340891421543,6.17219188143982,5.85967583680996,5.99462594699104,250047.961833613,0.0,1.0
1984-01-20,17.5,17.63,17.0,17.13,80400,6.21480770570753,6.26097484866422,6.03724177125874,6.08340891421543,226394.776254758,0.0,1.0
1984-01-23,17.13,17.5,17.0,17.5,66600,6.08340891421543,6.21480770570753,6.03724177125874,6.21480770570753,187535.97137521,0.0,1.0
1984-01-24,17.63,17.75,16.88,17.13,70200,6.26097484866422,6.30359067293193,5.99462594699104,6.08340891421543,197673.050909005,0.0,1.0
1984-01-25,17.88,18.25,17.5,17.63,110100,6.34975781588861,6.48115660738071,6.21480770570753,6.26097484866422,310025.682408567,0.0,1.0
1984-01-26,17.63,17.88,17.25,17.88,110400,6.26097484866422,6.34975781588861,6.12602473848314,6.34975781588861,310870.439036383,0.0,1.0
1984-01-27,17.0,17.63,17.0,17.63,24900,6.03724177125874,6.26097484866422,6.03724177125874,6.26097484866422,70114.8001087496,0.0,1.0
1984-01-30,15.88,17.0,15.75,17.0,47700,5.63949407809346,6.03724177125874,5.59332693513678,6.03724177125874,134316.303822785,0.0,1.0
1984-01-31,15.88,16.13,15.25,15.88,181200,5.63949407809346,5.72827704531786,5.41576100068799,5.63949407809346,510233.003201021,0.0,1.0
1984-02-01,16.0,16.0,15.63,15.88,25800,5.68210990236117,5.68210990236117,5.55071111086907,5.63949407809346,72649.0699921983,0.0,1.0
1984-02-02,16.0,16.0,15.5,16.0,75300,5.68210990236117,5.68210990236117,5.50454396791238,5.68210990236117,212033.913581881,0.0,1.0
1984-02-03,15.63,16.0,15.63,16.0,64200,5.55071111086907,5.68210990236117,5.55071111086907,5.68210990236117,180777.91835268,0.0,1.0
1984-02-06,15.38,15.75,15.38,15.63,59700,5.46192814364468,5.59332693513678,5.46192814364468,5.55071111086907,168106.568935436,0.0,1.0
1984-02-07,15.63,15.63,15.25,15.38,41100,5.55071111086907,5.55071111086907,5.41576100068799,5.46192814364468,115731.658010828,0.0,1.0
1984-02-08,15.63,15.75,15.5,15.63,24000,5.55071111086907,5.59332693513678,5.50454396791238,5.55071111086907,67580.5302253008,0.0,1.0
1984-02-09,14.75,15.63,14.25,15.63,47400,5.23819506623921,5.55071111086907,5.06062913179042,5.55071111086907,133471.547194969,0.0,1.0
1984-02-10,14.63,14.75,14.5,14.75,71400,5.1955792419715,5.23819506623921,5.14941209901481,5.23819506623921,201052.07742027,0.0,1.0
1984-02-13,14.38,14.5,14.13,14.38,37200,5.1067962747471,5.14941209901481,5.01801330752271,5.1067962747471,104749.821849216,0.0,1.0
1984-02-14,14.88,14.88,14.25,14.38,36900,5.28436220919589,5.28436220919589,5.06062913179042,5.1067962747471,103905.0652214,0.0,1.0
1984-02-15,15.0,15.25,14.75,14.88,10200,5.3269780334636,5.41576100068799,5.23819506623921,5.28436220919589,28721.7253457528,0.0,1.0
1984-02-16,14.63,15.38,14.63,15.0,23700,5.1955792419715,5.46192814364468,5.1955792419715,5.3269780334636,66735.7735974845,0.0,1.0
1984-02-17,14.63,14.75,14.38,14.63,24600,5.1955792419715,5.23819506623921,5.1067962747471,5.1955792419715,69270.0434809333,0.0,1.0
1984-02-21,14.0,14.63,14.0,14.63,71700,4.97184616456603,5.1955792419715,4.97184616456603,5.1955792419715,201896.834048086,0.0,1.0
1984-02-22,14.63,14.75,14.13,14.5,13500,5.1955792419715,5.23819506623921,5.01801330752271,5.14941209901481,38014.0482517317,0.0,1.0
1984-02-23,14.63,14.75,13.88,14.63,35100,5.1955792419715,5.23819506623921,4.92923034029832,5.1955792419715,98836.5254545023,0.0,1.0
1984-02-24,15.0,15.0,14.75,14.88,11100,5.3269780334636,5.3269780334636,5.23819506623921,5.28436220919589,31255.9952292016,0.0,1.0
1984-02-27,15.0,15.38,14.75,15.0,32700,5.3269780334636,5.46192814364468,5.23819506623921,5.3269780334636,92078.4724319723,0.0,1.0
1984-02-28,14.38,15.0,14.38,15.0,13200,5.1067962747471,5.3269780334636,5.1067962747471,5.3269780334636,37169.2916239155,0.0,1.0
1984-02-29,14.25,14.38,14.25,14.38,7500,5.06062913179042,5.1067962747471,5.06062913179042,5.1067962747471,21118.9156954065,0.0,1.0
1984-03-01,14.5,14.5,14.0,14.25,30600,5.14941209901481,5.14941209901481,4.97184616456603,5.06062913179042,86165.1760372585,0.0,1.0
1984-03-02,15.0,15.0,14.63,14.88,57300,5.3269780334636,5.3269780334636,5.1955792419715,5.28436220919589,161348.515912906,0.0,1.0
1984-03-05,14.5,15.0,14.5,15.0,11700,5.14941209901481,5.3269780334636,5.14941209901481,5.3269780334636,32945.5084848341,0.0,1.0
1984-03-06,14.88,15.13,14.63,14.88,48000,5.28436220919589,5.37314517642028,5.1955792419715,5.28436220919589,135161.060450602,0.0,1.0
1984-03-07,14.5,15.0,14.5,14.88,26400,5.14941209901481,5.3269780334636,5.14941209901481,5.28436220919589,74338.5832478309,0.0,1.0
1984-03-08,14.25,14.5,14.13,14.5,10800,5.06062913179042,5.14941209901481,5.01801330752271,5.14941209901481,30411.2386013853,0.0,1.0
1984-03-09,13.88,14.25,13.63,14.25,93000,4.92923034029832,5.06062913179042,4.84044737307392,5.06062913179042,261874.55462304,0.0,1.0
1984-03-12,13.75,13.88,13.63,13.88,22800,4.88306319734163,4.92923034029832,4.84044737307392,4.92923034029832,64201.5037140358,0.0,1.0
1984-03-13,14.25,14.25,13.75,13.75,35700,5.06062913179042,5.06062913179042,4.88306319734163,4.88306319734163,100526.038710135,0.0,1.0
1984-03-14,14.0,14.25,14.0,14.25,36300,4.97184616456603,5.06062913179042,4.97184616456603,5.06062913179042,102215.551965767,0.0,1.0
1984-03-15,13.88,14.0,13.75,14.0,63300,4.92923034029832,4.97184616456603,4.88306319734163,4.97184616456603,178243.648469231,0.0,1.0
1984-03-16,14.0,14.5,14.0,14.25,44400,4.97184616456603,5.14941209901481,4.97184616456603,5.06062913179042,125023.980916806,0.0,1.0
1984-03-19,13.75,14.13,13.75,14.0,20100,4.88306319734163,5.01801330752271,4.88306319734163,4.97184616456603,56598.6940636894,0.0,1.0
1984-03-20,13.63,13.88,13.5,13.75,79500,4.84044737307392,4.92923034029832,4.79428023011724,4.88306319734163,223860.506371309,0.0,1.0
1984-03-21,13.38,13.5,13.25,13.38,52800,4.75166440584953,4.79428023011724,4.70549726289285,4.75166440584953,148677.166495662,0.0,1.0
1984-03-22,12.75,13.38,11.88,13.38,96600,4.52793132844406,4.75166440584953,4.21896660250317,4.75166440584953,272011.634156836,0.0,1.0
1984-03-23,12.63,12.88,12.38,12.75,33600,4.48531550417635,4.57409847140074,4.39653253695196,4.52793132844406,94612.7423154211,0.0,1.0
1984-03-26,13.25,13.38,12.63,12.63,50400,4.70549726289285,4.75166440584953,4.48531550417635,4.48531550417635,141919.113473131,0.0,1.0
1984-03-27,13.0,13.25,12.63,12.63,178500,4.61671429566845,4.70549726289285,4.48531550417635,4.48531550417635,502630.193550675,0.0,1.0
1984-03-28,13.0,13.0,12.63,12.81,83400,4.61671429566845,4.61671429566845,4.48531550417635,4.54923924057791,234842.34253292,0.0,1.0
1984-03-29,12.75,13.0,12.75,13.0,34800,4.52793132844406,4.61671429566845,4.52793132844406,4.61671429566845,97991.7688266861,0.0,1.0
1984-03-30,13.0,13.13,12.63,12.75,101100,4.61671429566845,4.66288143862514,4.48531550417635,4.52793132844406,284682.98357408,0.0,1.0
1984-04-02,13.0,13.13,12.75,12.88,31800,4.61671429566845,4.66288143862514,4.52793132844406,4.57409847140074,89544.2025485236,0.0,1.0
1984-04-03,12.5,13.13,12.38,13.0,30300,4.43914836121967,4.66288143862514,4.39653253695196,4.61671429566845,85320.4194094422,0.0,1.0
1984-04-04,13.38,13.5,12.13,12.5,216300,4.75166440584953,4.79428023011724,4.30774956972756,4.43914836121967,609069.528655523,0.0,1.0
1984-04-05,13.88,14.88,13.75,14.13,226500,4.92923034029832,5.28436220919589,4.88306319734163,5.01801330752271,637791.254001276,0.0,1.0
1984-04-06,13.88,14.0,13.5,13.88,37800,4.92923034029832,4.97184616456603,4.79428023011724,4.92923034029832,106439.335104849,0.0,1.0
1984-04-09,13.63,13.88,13.63,13.88,30900,4.84044737307392,4.92923034029832,4.84044737307392,4.92923034029832,87009.9326650748,0.0,1.0
1984-04-10,15.88,16.25,13.75,13.75,276000,5.63949407809346,5.77089286958557,4.88306319734163,4.88306319734163,777176.097590959,0.0,1.0
1984-04-11,16.63,17.0,16.25,16.63,275400,5.90584297976664,6.03724177125874,5.77089286958557,5.90584297976664,775486.584335327,0.0,1.0
1984-04-12,16.25,16.88,15.75,16.63,186000,5.77089286958557,5.99462594699104,5.59332693513678,5.90584297976664,523749.109246081,0.0,1.0
1984-04-13,15.75,16.25,15.38,16.25,59400,5.59332693513678,5.77089286958557,5.46192814364468,5.77089286958557,167261.812307619,0.0,1.0
1984-04-16,15.75,16.38,15.5,15.75,88800,5.59332693513678,5.81706001254225,5.50454396791238,5.59332693513678,250047.961833613,0.0,1.0
1984-04-17,16.0,16.25,15.75,15.75,77700,5.68210990236117,5.77089286958557,5.59332693513678,5.59332693513678,218791.966604411,0.0,1.0
1984-04-18,16.88,17.0,16.13,16.75,156600,5.99462594699104,6.03724177125874,5.72827704531786,5.94845880403435,440962.959720087,0.0,1.0
1984-04-19,17.38,18.5,16.88,16.88,217200,6.17219188143982,6.5699395746051,5.99462594699104,5.99462594699104,611603.798538972,0.0,1.0
1984-04-23,22.38,22.63,21.5,22.0,2377200,7.94785122592769,8.03663419315208,7.63533518129782,7.81290111574661,6693851.51881604,0.0,1.0
1984-04-24,22.25,22.25,21.88,22.13,977400,7.901684082971,7.901684082971,7.7702852914789,7.85906825870329,2752217.09342538,0.0,1.0
1984-04-25,24.25,24.38,24.0,24.25,4404000,8.61194782076615,8.65811496372283,8.52316485354176,8.61194782076615,12401027.2963427,0.0,1.0
1984-04-26,24.13,24.38,24.13,24.25,719700,8.56933199649844,8.65811496372283,8.56933199649844,8.61194782076615,2026571.15013121,0.0,1.0
1984-04-27,24.25,24.25,24.13,24.13,345300,8.61194782076615,8.61194782076615,8.56933199649844,8.56933199649844,972314.878616515,0.0,1.0
1984-04-30,24.38,24.38,24.13,24.25,248400,8.65811496372283,8.65811496372283,8.56933199649844,8.61194782076615,699458.487831863,0.0,1.0
1984-05-01,24.38,24.38,24.25,24.38,118500,8.65811496372283,8.65811496372283,8.61194782076615,8.65811496372283,333678.867987423,0.0,1.0
1984-05-02,24.25,24.38,24.25,24.38,484500,8.61194782076615,8.65811496372283,8.61194782076615,8.65811496372283,1364281.95392326,0.0,1.0
1984-05-03,24.38,24.38,24.25,24.25,105600,8.65811496372283,8.65811496372283,8.61194782076615,8.61194782076615,297354.332991324,0.0,1.0
1984-05-04,24.25,24.38,24.25,24.38,249900,8.61194782076615,8.65811496372283,8.61194782076615,8.65811496372283,703682.270970944,0.0,1.0
1984-05-07,24.25,24.38,24.25,24.25,156900,8.61194782076615,8.65811496372283,8.61194782076615,8.61194782076615,441807.716347904,0.0,1.0
1984-05-08,24.25,24.38,24.25,24.25,99900,8.61194782076615,8.65811496372283,8.61194782076615,8.61194782076615,281303.957062815,0.0,1.0
1984-05-09,24.25,24.88,24.25,24.25,45300,8.61194782076615,8.83568089817162,8.61194782076615,8.61194782076615,127558.250800255,0.0,1.0
1984-05-10,24.38,24.38,24.25,24.38,23700,8.65811496372283,8.65811496372283,8.61194782076615,8.65811496372283,66735.7735974845,0.0,1.0
1984-05-11,24.25,24.25,24.13,24.25,333600,8.61194782076615,8.61194782076615,8.56933199649844,8.61194782076615,939369.370131681,0.0,1.0
1984-05-14,24.25,24.25,24.13,24.25,195600,8.61194782076615,8.61194782076615,8.56933199649844,8.61194782076615,550781.321336201,0.0,1.0
1984-05-15,24.0,24.25,23.75,24.25,685200,8.52316485354176,8.61194782076615,8.43438188631736,8.61194782076615,1929424.13793234,0.0,1.0
1984-05-16,24.13,24.25,24.0,24.0,47400,8.56933199649844,8.61194782076615,8.52316485354176,8.52316485354176,133471.547194969,0.0,1.0
1984-05-17,24.0,24.13,24.0,24.13,195000,8.52316485354176,8.56933199649844,8.52316485354176,8.56933199649844,549091.808080569,0.0,1.0
1984-05-18,24.13,24.25,24.0,24.0,161700,8.56933199649844,8.61194782076615,8.52316485354176,8.52316485354176,455323.822392964,0.0,1.0
1984-05-21,24.13,24.25,24.13,24.13,18900,8.56933199649844,8.61194782076615,8.56933199649844,8.56933199649844,53219.6675524244,0.0,1.0
1984-05-22,24.0,24.13,24.0,24.13,40200,8.52316485354176,8.56933199649844,8.52316485354176,8.56933199649844,113197.388127379,0.0,1.0
1984-05-23,23.63,24.13,23.63,24.0,107700,8.39176606204965,8.56933199649844,8.39176606204965,8.52316485354176,303267.629386037,0.0,1.0
1984-05-24,23.88,23.88,23.75,23.75,134100,8.48054902927405,8.48054902927405,8.43438188631736,8.43438188631736,377606.212633868,0.0,1.0
1984-05-25,24.0,24.0,23.88,23.88,24300,8.52316485354176,8.52316485354176,8.48054902927405,8.48054902927405,68425.286853117,0.0,1.0
1984-05-29,24.0,24.13,24.0,24.0,15900,8.52316485354176,8.56933199649844,8.52316485354176,8.52316485354176,44772.1012742618,0.0,1.0
1984-05-30,24.0,24.13,24.0,24.0,24600,8.52316485354176,8.56933199649844,8.52316485354176,8.52316485354176,69270.0434809333,0.0,1.0
1984-05-31,24.0,24.13,23.75,24.0,72000,8.52316485354176,8.56933199649844,8.43438188631736,8.52316485354176,202741.590675902,0.0,1.0
1984-06-01,23.75,23.88,23.5,23.88,255900,8.43438188631736,8.48054902927405,8.34559891909297,8.48054902927405,720577.40352727,0.0,1.0
1984-06-04,23.88,23.88,23.75,23.75,13200,8.48054902927405,8.48054902927405,8.43438188631736,8.43438188631736,37169.2916239154,0.0,1.0
1984-06-05,23.88,23.88,23.75,23.88,57600,8.48054902927405,8.48054902927405,8.43438188631736,8.48054902927405,162193.272540722,0.0,1.0
1984-06-06,23.88,24.0,23.63,23.75,96300,8.48054902927405,8.52316485354176,8.39176606204965,8.43438188631736,271166.877529019,0.0,1.0
1984-06-07,23.88,23.88,23.88,23.88,36600,8.48054902927405,8.48054902927405,8.48054902927405,8.48054902927405,103060.308593584,0.0,1.0
1984-06-08,23.88,23.88,23.75,23.88,18300,8.48054902927405,8.48054902927405,8.43438188631736,8.48054902927405,51530.1542967918,0.0,1.0
1984-06-11,23.75,23.88,23.75,23.75,110100,8.43438188631736,8.48054902927405,8.43438188631736,8.43438188631736,310025.682408568,0.0,1.0
1984-06-12,23.88,23.88,23.75,23.75,63300,8.48054902927405,8.48054902927405,8.43438188631736,8.43438188631736,178243.648469231,0.0,1.0
1984-06-13,23.63,23.75,23.38,23.75,329700,8.39176606204965,8.43438188631736,8.30298309482526,8.43438188631736,928387.53397007,0.0,1.0
1984-06-14,24.0,24.0,23.63,23.63,79500,8.52316485354176,8.52316485354176,8.39176606204965,8.39176606204965,223860.506371309,0.0,1.0
1984-06-15,23.75,24.13,23.75,24.0,89100,8.43438188631736,8.56933199649844,8.43438188631736,8.52316485354176,250892.718461429,0.0,1.0
1984-06-18,23.75,24.0,23.75,23.88,69000,8.43438188631736,8.52316485354176,8.43438188631736,8.48054902927405,194294.02439774,0.0,1.0
1984-06-19,23.63,23.88,23.63,23.75,7800,8.39176606204965,8.48054902927405,8.39176606204965,8.43438188631736,21963.6723232228,0.0,1.0
1984-06-20,23.88,23.88,23.63,23.63,59400,8.48054902927405,8.48054902927405,8.39176606204965,8.39176606204965,167261.812307619,0.0,1.0
1984-06-21,23.88,23.88,23.75,23.88,86400,8.48054902927405,8.48054902927405,8.43438188631736,8.48054902927405,243289.908811083,0.0,1.0
1984-06-22,23.75,24.25,23.63,23.88,327900,8.43438188631736,8.61194782076615,8.39176606204965,8.48054902927405,923318.994203172,0.0,1.0
1984-06-25,23.88,24.0,23.88,24.0,80700,8.48054902927405,8.52316485354176,8.48054902927405,8.52316485354176,227239.532882574,0.0,1.0
1984-06-26,24.13,24.13,23.88,23.88,133500,8.56933199649844,8.56933199649844,8.48054902927405,8.48054902927405,375916.699378236,0.0,1.0
1984-06-27,23.0,24.0,22.75,24.0,297300,8.16803298464418,8.52316485354176,8.07925001741979,8.52316485354176,837153.818165914,0.0,1.0
1984-06-28,22.5,23.13,22.5,23.0,523500,7.9904670501954,8.21420012760087,7.9904670501954,8.16803298464418,1474100.31553937,0.0,1.0
1984-06-29,23.0,23.25,22.63,22.63,190200,8.16803298464418,8.25681595186858,8.03663419315208,8.03663419315208,535575.702035509,0.0,1.0
1984-07-02,23.5,23.63,23.13,23.25,280500,8.34559891909297,8.39176606204965,8.21420012760087,8.25681595186858,789847.447008203,0.0,1.0
1984-07-03,23.38,23.63,23.0,23.5,248100,8.30298309482526,8.39176606204965,8.16803298464418,8.34559891909297,698613.731204047,0.0,1.0
1984-07-05,23.38,23.38,23.25,23.38,137400,8.30298309482526,8.30298309482526,8.25681595186858,8.30298309482526,386898.535539847,0.0,1.0
1984-07-06,23.13,23.13,22.88,23.13,107100,8.21420012760087,8.21420012760087,8.12541716037648,8.21420012760087,301578.116130405,0.0,1.0
1984-07-09,22.75,23.0,22.63,22.88,106800,8.07925001741979,8.16803298464418,8.03663419315208,8.12541716037648,300733.359502589,0.0,1.0
1984-07-10,22.75,23.0,22.75,22.75,134700,8.07925001741979,8.16803298464418,8.07925001741979,8.07925001741979,379295.725889501,0.0,1.0
1984-07-11,22.75,22.75,22.38,22.75,109500,8.07925001741979,8.07925001741979,7.94785122592769,8.07925001741979,308336.169152935,0.0,1.0
1984-07-12,22.75,22.88,22.63,22.88,55800,8.07925001741979,8.12541716037648,8.03663419315208,8.12541716037648,157124.732773824,0.0,1.0
1984-07-13,22.75,22.75,22.25,22.75,90600,8.07925001741979,8.07925001741979,7.901684082971,8.07925001741979,255116.50160051,0.0,1.0
1984-07-16,22.75,22.75,22.5,22.5,309300,8.07925001741979,8.07925001741979,7.9904670501954,7.9904670501954,870944.083278564,0.0,1.0
1984-07-17,22.38,22.5,22.38,22.5,148800,7.94785122592769,7.9904670501954,7.94785122592769,7.9904670501954,418999.287396865,0.0,1.0
1984-07-18,22.38,22.38,22.0,22.25,225900,7.94785122592769,7.94785122592769,7.81290111574661,7.901684082971,636101.740745644,0.0,1.0
1984-07-19,22.0,22.38,22.0,22.38,238200,7.81290111574661,7.94785122592769,7.81290111574661,7.94785122592769,670736.76248611,0.0,1.0
1984-07-20,22.0,22.13,21.88,22.0,126900,7.81290111574661,7.85906825870329,7.7702852914789,7.81290111574661,357332.053566278,0.0,1.0
1984-07-23,20.75,22.0,20.38,22.0,279300,7.36898627962464,7.81290111574661,7.23758748813254,7.81290111574661,786468.420496938,0.0,1.0
1984-07-24,19.75,20.5,19.5,20.25,271500,7.01385441072707,7.28020331240025,6.92507144350268,7.19142034517586,764504.748173715,0.0,1.0
1984-07-25,21.0,21.75,19.75,19.75,703800,7.45776924684904,7.72411814852222,7.01385441072707,7.01385441072707,1981799.04885694,0.0,1.0
1984-07-26,19.38,21.25,19.0,21.25,640800,6.88245561923497,7.54655221407343,6.74750550905389,7.54655221407343,1804400.15701553,0.0,1.0
1984-07-27,18.0,19.38,17.75,19.38,599700,6.39237364015632,6.88245561923497,6.30359067293193,6.88245561923497,1688668.4990047,0.0,1.0
1984-07-30,16.88,17.25,15.88,16.0,1657800,5.99462594699104,6.12602473848314,5.63949407809346,5.68210990236117,4668125.12531265,0.0,1.0
1984-07-31,17.75,17.75,16.88,16.88,570300,6.30359067293193,6.30359067293193,5.99462594699104,5.99462594699104,1605882.34947871,0.0,1.0
1984-08-01,18.13,18.75,17.38,17.63,590100,6.438540783113,6.6587225418295,6.17219188143982,6.26097484866422,1661636.28691458,0.0,1.0
1984-08-02,17.88,18.13,17.63,18.13,173700,6.34975781588861,6.438540783113,6.26097484866422,6.438540783113,489114.087505614,0.0,1.0
1984-08-03,18.13,18.25,17.75,17.88,253500,6.438540783113,6.48115660738071,6.30359067293193,6.34975781588861,713819.35050474,0.0,1.0
1984-08-06,17.25,18.13,17.25,18.0,179700,6.12602473848314,6.438540783113,6.12602473848314,6.39237364015632,506009.220061939,0.0,1.0
1984-08-07,17.75,18.0,16.88,17.13,363000,6.30359067293193,6.39237364015632,5.99462594699104,6.08340891421543,1022155.51965767,0.0,1.0
1984-08-08,19.38,19.88,18.38,18.38,646800,6.88245561923497,7.06002155368376,6.5273237503374,6.5273237503374,1821295.28957186,0.0,1.0
1984-08-09,20.5,21.0,19.63,19.75,636600,7.28020331240025,7.45776924684904,6.97123858645936,7.01385441072707,1792573.5642261,0.0,1.0
1984-08-10,19.88,20.5,19.5,20.5,182700,7.06002155368376,7.28020331240025,6.92507144350268,7.28020331240025,514456.786340102,0.0,1.0
1984-08-13,19.88,20.13,19.75,19.75,134100,7.06002155368376,7.14880452090815,7.01385441072707,7.01385441072707,377606.212633868,0.0,1.0
1984-08-14,19.63,20.13,19.63,19.88,60600,6.97123858645936,7.14880452090815,6.97123858645936,7.06002155368376,170640.838818885,0.0,1.0
1984-08-15,19.38,19.63,18.63,19.5,105600,6.88245561923497,6.97123858645936,6.61610671756179,6.92507144350268,297354.332991323,0.0,1.0
1984-08-16,18.63,19.25,18.63,19.13,122100,6.61610671756179,6.83628847627828,6.61610671756179,6.79367265201058,343815.947521218,0.0,1.0
1984-08-17,18.88,19.13,18.75,18.75,185700,6.70488968478618,6.79367265201058,6.6587225418295,6.6587225418295,522904.352618265,0.0,1.0
1984-08-20,18.88,18.88,18.25,18.88,176400,6.70488968478618,6.70488968478618,6.48115660738071,6.70488968478618,496716.897155961,0.0,1.0
1984-08-21,19.75,20.13,18.88,19.13,275100,7.01385441072707,7.14880452090815,6.70488968478618,6.79367265201058,774641.82770751,0.0,1.0
1984-08-22,19.88,20.13,19.63,20.13,128100,7.06002155368376,7.14880452090815,6.97123858645936,7.14880452090815,360711.080077543,0.0,1.0
1984-08-23,19.75,20.0,19.5,20.0,60000,7.01385441072707,7.10263737795146,6.92507144350268,7.10263737795146,168951.325563252,0.0,1.0
1984-08-24,20.0,20.0,19.88,19.88,70800,7.10263737795146,7.10263737795146,7.06002155368376,7.06002155368376,199362.564164637,0.0,1.0
1984-08-27,19.75,19.88,19.63,19.88,22200,7.01385441072707,7.06002155368376,6.97123858645936,7.06002155368376,62511.9904584032,0.0,1.0
1984-08-28,20.13,20.13,19.63,19.88,82200,7.14880452090815,7.14880452090815,6.97123858645936,7.06002155368376,231463.316021655,0.0,1.0
1984-08-29,20.25,20.63,20.13,20.25,108900,7.19142034517586,7.32637045535694,7.14880452090815,7.19142034517586,306646.655897302,0.0,1.0
1984-08-30,20.25,20.38,20.0,20.25,65400,7.19142034517586,7.23758748813254,7.10263737795146,7.19142034517586,184156.944863945,0.0,1.0
1984-08-31,20.13,20.38,20.13,20.25,83100,7.14880452090815,7.23758748813254,7.14880452090815,7.19142034517586,233997.585905104,0.0,1.0
1984-09-04,21.0,21.25,20.13,20.38,87300,7.45776924684904,7.54655221407343,7.14880452090815,7.23758748813254,245824.178694531,0.0,1.0
1984-09-05,19.75,20.88,19.63,20.75,105000,7.01385441072707,7.41515342258133,6.97123858645936,7.36898627962464,295664.819735691,0.0,1.0
1984-09-06,19.75,19.88,19.13,19.88,149400,7.01385441072707,7.06002155368376,6.79367265201058,7.06002155368376,420688.800652497,0.0,1.0
1984-09-07,20.38,20.38,19.63,19.63,55800,7.23758748813254,7.23758748813254,6.97123858645936,6.97123858645936,157124.732773824,0.0,1.0
1984-09-10,20.0,20.25,19.88,20.13,15600,7.10263737795146,7.19142034517586,7.06002155368376,7.14880452090815,43927.3446464455,0.0,1.0
1984-09-11,20.0,20.25,19.63,20.13,90600,7.10263737795146,7.19142034517586,6.97123858645936,7.14880452090815,255116.501600511,0.0,1.0
1984-09-12,19.88,20.0,19.75,20.0,69300,7.06002155368376,7.10263737795146,7.01385441072707,7.10263737795146,195138.781025556,0.0,1.0
1984-09-13,19.5,20.0,19.5,19.88,71400,6.92507144350268,7.10263737795146,6.92507144350268,7.06002155368376,201052.07742027,0.0,1.0
1984-09-14,19.38,19.63,19.38,19.5,102600,6.88245561923497,6.97123858645936,6.88245561923497,6.92507144350268,288906.766713161,0.0,1.0
1984-09-17,19.75,19.88,19.63,19.63,94500,7.01385441072707,7.06002155368376,6.97123858645936,6.97123858645936,266098.337762122,0.0,1.0
1984-09-18,19.75,19.88,19.63,19.63,33000,7.01385441072707,7.06002155368376,6.97123858645936,6.97123858645936,92923.2290597886,0.0,1.0
1984-09-19,19.5,19.75,19.5,19.63,69900,6.92507144350268,7.01385441072707,6.92507144350268,6.97123858645936,196828.294281188,0.0,1.0
1984-09-20,20.0,20.0,19.5,19.5,150900,7.10263737795146,7.10263737795146,6.92507144350268,6.92507144350268,424912.583791579,0.0,1.0
1984-09-21,19.75,20.0,19.63,19.88,155700,7.01385441072707,7.10263737795146,6.97123858645936,7.06002155368376,438428.689836639,0.0,1.0
1984-09-24,19.5,19.75,19.5,19.63,40200,6.92507144350268,7.01385441072707,6.92507144350268,6.97123858645936,113197.388127379,0.0,1.0
1984-09-25,19.25,19.63,19.0,19.63,81300,6.83628847627828,6.97123858645936,6.74750550905389,6.97123858645936,228929.046138207,0.0,1.0
1984-09-26,19.5,19.5,19.13,19.25,58800,6.92507144350268,6.92507144350268,6.79367265201058,6.83628847627828,165572.299051987,0.0,1.0
1984-09-27,19.5,19.63,19.38,19.5,56700,6.92507144350268,6.97123858645936,6.88245561923497,6.92507144350268,159659.002657273,0.0,1.0
1984-09-28,19.38,19.38,19.13,19.38,22500,6.88245561923497,6.88245561923497,6.79367265201058,6.88245561923497,63356.7470862195,0.0,1.0
1984-10-01,18.38,19.13,18.25,19.13,117900,6.5273237503374,6.79367265201058,6.48115660738071,6.79367265201058,331989.35473179,0.0,1.0
1984-10-02,18.63,18.75,18.25,18.5,77400,6.61610671756179,6.6587225418295,6.48115660738071,6.5699395746051,217947.209976595,0.0,1.0
1984-10-03,19.25,19.5,18.38,18.75,93000,6.83628847627828,6.92507144350268,6.5273237503374,6.6587225418295,261874.554623041,0.0,1.0
1984-10-04,19.25,19.25,19.0,19.13,163500,6.83628847627828,6.83628847627828,6.74750550905389,6.79367265201058,460392.362159862,0.0,1.0
1984-10-05,19.75,20.88,19.75,20.0,321000,7.01385441072707,7.41515342258133,7.01385441072707,7.10263737795146,903889.591763398,0.0,1.0
1984-10-08,20.0,20.13,19.5,19.88,53700,7.10263737795146,7.14880452090815,6.92507144350268,7.06002155368376,151211.436379111,0.0,1.0
1984-10-09,19.5,20.0,19.5,20.0,28500,6.92507144350268,7.10263737795146,6.92507144350268,7.10263737795146,80251.8796425446,0.0,1.0
1984-10-10,19.25,19.5,19.0,19.38,57000,6.83628847627828,6.92507144350268,6.74750550905389,6.88245561923497,160503.759285089,0.0,1.0
1984-10-11,19.38,19.38,19.0,19.25,137100,6.88245561923497,6.88245561923497,6.74750550905389,6.83628847627828,386053.778912031,0.0,1.0
1984-10-12,19.5,19.5,19.25,19.25,20400,6.92507144350268,6.92507144350268,6.83628847627828,6.83628847627828,57443.4506915056,0.0,1.0
1984-10-15,19.38,19.5,19.25,19.5,17400,6.88245561923497,6.92507144350268,6.83628847627828,6.92507144350268,48995.8844133431,0.0,1.0
1984-10-16,19.25,19.5,19.25,19.25,24600,6.83628847627828,6.92507144350268,6.83628847627828,6.83628847627828,69270.0434809334,0.0,1.0
1984-10-17,19.13,19.13,18.75,19.13,23700,6.79367265201058,6.79367265201058,6.6587225418295,6.79367265201058,66735.7735974845,0.0,1.0
1984-10-18,18.88,19.13,18.75,19.0,32100,6.70488968478618,6.79367265201058,6.6587225418295,6.74750550905389,90388.9591763398,0.0,1.0
1984-10-19,18.0,19.0,17.75,19.0,205800,6.39237364015632,6.74750550905389,6.30359067293193,6.74750550905389,579503.046681954,0.0,1.0
1984-10-22,18.5,18.75,18.0,18.0,124800,6.5699395746051,6.6587225418295,6.39237364015632,6.39237364015632,351418.757171564,0.0,1.0
1984-10-23,18.5,18.75,18.38,18.63,38700,6.5699395746051,6.6587225418295,6.5273237503374,6.61610671756179,108973.604988298,0.0,1.0
1984-10-24,18.13,18.5,17.75,18.5,92400,6.438540783113,6.5699395746051,6.30359067293193,6.5699395746051,260185.041367408,0.0,1.0
1984-10-25,18.0,18.25,18.0,18.25,26100,6.39237364015632,6.48115660738071,6.39237364015632,6.48115660738071,73493.8266200146,0.0,1.0
1984-10-26,18.0,18.13,17.88,17.88,33900,6.39237364015632,6.438540783113,6.34975781588861,6.34975781588861,95457.4989432373,0.0,1.0
1984-10-29,17.38,18.0,17.38,18.0,64200,6.17219188143982,6.39237364015632,6.17219188143982,6.39237364015632,180777.91835268,0.0,1.0
1984-10-30,17.13,17.38,16.63,17.38,123300,6.08340891421543,6.17219188143982,5.90584297976664,6.17219188143982,347194.974032483,0.0,1.0
1984-10-31,17.13,17.25,16.75,17.13,64200,6.08340891421543,6.12602473848314,5.94845880403435,6.08340891421543,180777.91835268,0.0,1.0
1984-11-01,17.25,17.25,17.13,17.25,11700,6.12602473848314,6.12602473848314,6.08340891421543,6.12602473848314,32945.5084848341,0.0,1.0
1984-11-02,16.88,17.25,16.75,17.25,69300,5.99462594699104,6.12602473848314,5.94845880403435,6.12602473848314,195138.781025556,0.0,1.0
1984-11-05,16.63,16.88,16.5,16.88,53400,5.90584297976664,5.99462594699104,5.85967583680996,5.99462594699104,150366.679751294,0.0,1.0
1984-11-06,16.63,16.75,16.38,16.75,41400,5.90584297976664,5.94845880403435,5.81706001254225,5.94845880403435,116576.414638644,0.0,1.0
1984-11-07,18.0,18.38,16.5,16.5,138600,6.39237364015632,6.5273237503374,5.85967583680996,5.85967583680996,390277.562051112,0.0,1.0
1984-11-08,18.0,18.13,17.63,18.0,100500,6.39237364015632,6.438540783113,6.26097484866422,6.39237364015632,282993.470318447,0.0,1.0
1984-11-09,17.75,18.0,17.5,18.0,149400,6.30359067293193,6.39237364015632,6.21480770570753,6.39237364015632,420688.800652497,0.0,1.0
1984-11-12,17.5,17.88,17.38,17.88,53400,6.21480770570753,6.34975781588861,6.17219188143982,6.34975781588861,150366.679751294,0.0,1.0
1984-11-13,17.5,17.63,16.88,17.63,71100,6.21480770570753,6.26097484866422,5.99462594699104,6.26097484866422,200207.320792454,0.0,1.0
1984-11-14,17.0,17.5,16.75,17.5,151500,6.03724177125874,6.21480770570753,5.94845880403435,6.21480770570753,426602.097047211,0.0,1.0
1984-11-15,16.75,17.0,16.5,17.0,114300,5.94845880403435,6.03724177125874,5.85967583680996,6.03724177125874,321852.275197995,0.0,1.0
1984-11-16,16.5,16.88,16.5,16.88,95100,5.85967583680996,5.99462594699104,5.85967583680996,5.99462594699104,267787.851017754,0.0,1.0
1984-11-19,17.0,17.0,16.25,16.5,113100,6.03724177125874,6.03724177125874,5.77089286958557,5.85967583680996,318473.24868673,0.0,1.0
1984-11-20,16.75,17.13,16.63,17.0,54300,5.94845880403435,6.08340891421543,5.90584297976664,6.03724177125874,152900.949634743,0.0,1.0
1984-11-21,16.88,16.88,16.5,16.5,47400,5.99462594699104,5.99462594699104,5.85967583680996,5.85967583680996,133471.547194969,0.0,1.0
1984-11-23,17.0,17.0,16.88,17.0,372300,6.03724177125874,6.03724177125874,5.99462594699104,6.03724177125874,1048342.97511998,0.0,1.0
1984-11-26,16.63,17.0,16.63,17.0,24600,5.90584297976664,6.03724177125874,5.90584297976664,6.03724177125874,69270.0434809333,0.0,1.0
1984-11-27,16.63,16.88,16.5,16.75,121500,5.90584297976664,5.99462594699104,5.85967583680996,5.94845880403435,342126.434265585,0.0,1.0
1984-11-28,16.63,16.75,16.5,16.63,37800,5.90584297976664,5.94845880403435,5.85967583680996,5.90584297976664,106439.335104849,0.0,1.0
1984-11-29,16.25,16.75,16.13,16.75,95400,5.77089286958557,5.94845880403435,5.72827704531786,5.94845880403435,268632.60764557,0.0,1.0
1984-11-30,16.25,16.25,15.88,16.13,81000,5.77089286958557,5.77089286958557,5.63949407809346,5.72827704531786,228084.28951039,0.0,1.0
1984-12-03,15.75,16.13,15.75,16.13,26400,5.59332693513678,5.72827704531786,5.59332693513678,5.72827704531786,74338.5832478308,0.0,1.0
1984-12-04,15.75,16.13,15.75,16.0,98400,5.59332693513678,5.72827704531786,5.59332693513678,5.68210990236117,277080.173923733,0.0,1.0
1984-12-05,16.0,16.0,15.75,16.0,74400,5.68210990236117,5.68210990236117,5.59332693513678,5.68210990236117,209499.643698432,0.0,1.0
1984-12-06,15.75,15.88,15.75,15.88,57900,5.59332693513678,5.63949407809346,5.59332693513678,5.63949407809346,163038.029168538,0.0,1.0
1984-12-07,15.75,15.75,15.63,15.75,51000,5.59332693513678,5.59332693513678,5.55071111086907,5.59332693513678,143608.626728764,0.0,1.0
1984-12-10,15.63,15.75,15.5,15.75,30300,5.55071111086907,5.59332693513678,5.50454396791238,5.59332693513678,85320.4194094422,0.0,1.0
1984-12-11,15.38,15.75,15.13,15.63,78900,5.46192814364468,5.59332693513678,5.37314517642028,5.55071111086907,222170.993115676,0.0,1.0
1984-12-12,15.63,15.63,15.0,15.13,50100,5.55071111086907,5.55071111086907,5.3269780334636,5.37314517642028,141074.356845315,0.0,1.0
1984-12-13,15.88,16.0,15.63,15.75,102900,5.63949407809346,5.68210990236117,5.55071111086907,5.59332693513678,289751.523340977,0.0,1.0
1984-12-14,16.13,16.38,15.63,15.88,293700,5.72827704531786,5.81706001254225,5.55071111086907,5.63949407809346,827016.738632118,0.0,1.0
1984-12-17,16.25,16.25,16.0,16.13,59700,5.77089286958557,5.77089286958557,5.68210990236117,5.72827704531786,168106.568935436,0.0,1.0
1984-12-18,16.63,16.63,15.88,16.25,127800,5.90584297976664,5.90584297976664,5.63949407809346,5.77089286958557,359866.323449727,0.0,1.0
1984-12-19,16.88,16.88,16.5,16.88,194700,5.99462594699104,5.99462594699104,5.85967583680996,5.99462594699104,548247.051452752,0.0,1.0
1984-12-20,16.63,16.75,16.38,16.75,72000,5.90584297976664,5.94845880403435,5.81706001254225,5.94845880403435,202741.590675902,0.0,1.0
1984-12-21,16.63,16.75,16.5,16.63,65100,5.90584297976664,5.94845880403435,5.85967583680996,5.90584297976664,183312.188236128,0.0,1.0
1984-12-24,16.5,16.63,16.38,16.63,31500,5.85967583680996,5.90584297976664,5.81706001254225,5.90584297976664,88699.4459207072,0.0,1.0
1984-12-26,16.38,16.5,16.25,16.38,14100,5.81706001254225,5.85967583680996,5.77089286958557,5.81706001254225,39703.5615073642,0.0,1.0
1984-12-27,16.38,16.5,16.0,16.38,45600,5.81706001254225,5.85967583680996,5.68210990236117,5.81706001254225,128403.007428071,0.0,1.0
1984-12-28,16.5,16.63,16.25,16.38,115800,5.85967583680996,5.90584297976664,5.77089286958557,5.81706001254225,326076.058337076,0.0,1.0
1984-12-31,16.5,16.63,16.25,16.63,50700,5.85967583680996,5.90584297976664,5.77089286958557,5.90584297976664,142763.870100948,0.0,1.0
1985-01-02,16.5,16.5,16.13,16.38,50700,5.85967583680996,5.85967583680996,5.72827704531786,5.81706001254225,142763.870100948,0.0,1.0
1985-01-03,16.5,16.63,16.38,16.5,31500,5.85967583680996,5.90584297976664,5.81706001254225,5.85967583680996,88699.4459207072,0.0,1.0
1985-01-04,16.38,16.63,16.38,16.63,35100,5.81706001254225,5.90584297976664,5.81706001254225,5.90584297976664,98836.5254545024,0.0,1.0
1985-01-07,16.63,16.63,16.38,16.38,164100,5.90584297976664,5.90584297976664,5.81706001254225,5.81706001254225,462081.875415494,0.0,1.0
1985-01-08,16.75,16.75,16.5,16.5,105900,5.94845880403435,5.94845880403435,5.85967583680996,5.85967583680996,298199.08961914,0.0,1.0
1985-01-09,16.75,16.75,16.63,16.63,61500,5.94845880403435,5.94845880403435,5.90584297976664,5.90584297976664,173175.108702333,0.0,1.0
1985-01-10,18.13,18.5,16.75,16.75,386400,6.438540783113,6.5699395746051,5.94845880403435,5.94845880403435,1088046.53662734,0.0,1.0
1985-01-11,18.38,18.38,17.88,18.25,238200,6.5273237503374,6.5273237503374,6.34975781588861,6.48115660738071,670736.76248611,0.0,1.0
1985-01-14,18.5,18.5,18.13,18.5,100200,6.5699395746051,6.5699395746051,6.438540783113,6.5699395746051,282148.713690631,0.0,1.0
1985-01-15,19.25,19.38,18.63,18.63,295800,6.83628847627828,6.88245561923497,6.61610671756179,6.61610671756179,832930.035026833,0.0,1.0
1985-01-16,19.88,19.88,19.38,19.38,303600,7.06002155368376,7.06002155368376,6.88245561923497,6.88245561923497,854893.707350054,0.0,1.0
1985-01-17,20.13,20.25,19.63,19.88,219300,7.14880452090815,7.19142034517586,6.97123858645936,7.06002155368376,617517.094933686,0.0,1.0
1985-01-18,19.88,20.13,19.63,20.0,96900,7.06002155368376,7.14880452090815,6.97123858645936,7.10263737795146,272856.390784652,0.0,1.0
1985-01-21,19.25,20.13,19.13,20.0,148200,6.83628847627828,7.14880452090815,6.79367265201058,7.10263737795146,417309.774141233,0.0,1.0
1985-01-22,20.0,20.0,19.63,20.0,213300,7.10263737795146,7.10263737795146,6.97123858645936,7.10263737795146,600621.962377361,0.0,1.0
1985-01-23,19.63,20.0,19.63,20.0,134700,6.97123858645936,7.10263737795146,6.97123858645936,7.10263737795146,379295.725889501,0.0,1.0
1985-01-24,19.5,19.75,19.38,19.75,229500,6.92507144350268,7.01385441072707,6.88245561923497,7.01385441072707,646238.820279439,0.0,1.0
1985-01-25,19.38,19.63,19.25,19.5,48300,6.88245561923497,6.97123858645936,6.83628847627828,6.92507144350268,136005.817078418,0.0,1.0
1985-01-28,19.38,19.5,19.25,19.5,80700,6.88245561923497,6.92507144350268,6.83628847627828,6.92507144350268,227239.532882574,0.0,1.0
1985-01-29,19.5,19.5,19.25,19.5,69900,6.92507144350268,6.92507144350268,6.83628847627828,6.92507144350268,196828.294281188,0.0,1.0
1985-01-30,19.25,19.88,19.25,19.5,290700,6.83628847627828,7.06002155368376,6.83628847627828,6.92507144350268,818569.172353956,0.0,1.0
1985-01-31,19.13,19.25,18.75,19.25,240300,6.79367265201058,6.83628847627828,6.6587225418295,6.83628847627828,676650.058880824,0.0,1.0
1985-02-01,19.0,19.13,18.75,19.13,131700,6.74750550905389,6.79367265201058,6.6587225418295,6.79367265201058,370848.159611338,0.0,1.0
1985-02-04,18.88,19.0,18.75,18.88,48000,6.70488968478618,6.74750550905389,6.6587225418295,6.70488968478618,135161.060450602,0.0,1.0
1985-02-05,19.5,19.63,19.0,19.0,182100,6.92507144350268,6.97123858645936,6.74750550905389,6.74750550905389,512767.273084469,0.0,1.0
1985-02-06,21.5,21.5,19.75,19.75,505200,7.63533518129782,7.63533518129782,7.01385441072707,7.01385441072707,1422570.16124258,0.0,1.0
1985-02-07,22.63,23.13,21.88,22.0,789900,8.03663419315208,8.21420012760087,7.7702852914789,7.81290111574661,2224244.20104021,0.0,1.0
1985-02-08,21.63,22.38,21.25,22.38,327000,7.68150232425451,7.94785122592769,7.54655221407343,7.94785122592769,920784.724319723,0.0,1.0
1985-02-11,22.0,22.0,21.5,21.88,65700,7.81290111574661,7.81290111574661,7.63533518129782,7.7702852914789,185001.701491761,0.0,1.0
1985-02-12,23.0,23.0,22.13,22.13,307200,8.16803298464418,8.16803298464418,7.85906825870329,7.85906825870329,865030.78688385,0.0,1.0
1985-02-13,22.75,23.25,22.25,23.0,273600,8.07925001741979,8.25681595186858,7.901684082971,8.16803298464418,770418.044568429,0.0,1.0
1985-02-14,22.5,23.0,22.5,22.75,269100,7.9904670501954,8.16803298464418,7.9904670501954,8.07925001741979,757746.695151185,0.0,1.0
1985-02-15,20.75,22.88,20.0,22.75,408300,7.36898627962464,8.12541716037648,7.10263737795146,8.07925001741979,1149713.77045793,0.0,1.0
1985-02-19,21.5,21.5,20.88,21.0,186000,7.63533518129782,7.63533518129782,7.41515342258133,7.45776924684904,523749.109246081,0.0,1.0
1985-02-20,21.88,22.25,21.63,21.75,116700,7.7702852914789,7.901684082971,7.68150232425451,7.72411814852222,328610.328220525,0.0,1.0
1985-02-21,21.38,22.0,21.38,22.0,97200,7.59271935703012,7.81290111574661,7.59271935703012,7.81290111574661,273701.147412468,0.0,1.0
1985-02-22,20.88,21.5,20.88,21.38,95400,7.41515342258133,7.63533518129782,7.41515342258133,7.59271935703012,268632.607645571,0.0,1.0
1985-02-25,20.88,21.5,20.63,20.63,153000,7.41515342258133,7.63533518129782,7.32637045535694,7.32637045535694,430825.880186292,0.0,1.0
1985-02-26,21.75,22.0,20.88,21.0,160200,7.72411814852222,7.81290111574661,7.41515342258133,7.45776924684904,451100.039253883,0.0,1.0
1985-02-27,22.5,22.88,21.75,21.88,295800,7.9904670501954,8.12541716037648,7.72411814852222,7.7702852914789,832930.035026832,0.0,1.0
1985-02-28,22.38,22.5,22.0,22.5,144900,7.94785122592769,7.9904670501954,7.81290111574661,7.9904670501954,408017.451235253,0.0,1.0
1985-03-01,22.63,23.0,22.38,22.38,151800,8.03663419315208,8.16803298464418,7.94785122592769,7.94785122592769,427446.853675027,0.0,1.0
1985-03-04,22.5,22.75,22.25,22.63,147300,7.9904670501954,8.07925001741979,7.901684082971,8.03663419315208,414775.504257783,0.0,1.0
1985-03-05,22.63,22.63,22.38,22.5,49500,8.03663419315208,8.03663419315208,7.94785122592769,7.9904670501954,139384.843589683,0.0,1.0
1985-03-06,23.0,23.13,22.5,22.63,267300,8.16803298464418,8.21420012760087,7.9904670501954,8.03663419315208,752678.155384288,0.0,1.0
1985-03-07,22.75,23.38,22.63,23.0,197100,8.07925001741979,8.30298309482526,8.03663419315208,8.16803298464418,555005.104475283,0.0,1.0
1985-03-08,22.25,22.88,22.0,22.63,96900,7.901684082971,8.12541716037648,7.81290111574661,8.03663419315208,272856.390784652,0.0,1.0
1985-03-11,22.5,22.5,22.0,22.5,65700,7.9904670501954,7.9904670501954,7.81290111574661,7.9904670501954,185001.701491761,0.0,1.0
1985-03-12,22.38,22.5,22.0,22.38,51900,7.94785122592769,7.9904670501954,7.81290111574661,7.94785122592769,146142.896612213,0.0,1.0
1985-03-13,21.75,22.5,21.75,22.5,42000,7.72411814852222,7.9904670501954,7.72411814852222,7.9904670501954,118265.927894276,0.0,1.0
1985-03-14,21.5,21.75,21.38,21.5,80700,7.63533518129782,7.72411814852222,7.59271935703012,7.63533518129782,227239.532882574,0.0,1.0
1985-03-15,21.75,22.0,21.63,21.63,21900,7.72411814852222,7.81290111574661,7.68150232425451,7.68150232425451,61667.2338305869,0.0,1.0
1985-03-18,21.5,21.75,21.5,21.5,57600,7.63533518129782,7.72411814852222,7.63533518129782,7.63533518129782,162193.272540722,0.0,1.0
1985-03-19,22.25,22.5,21.75,21.75,93600,7.901684082971,7.9904670501954,7.72411814852222,7.72411814852222,263564.067878673,0.0,1.0
1985-03-20,22.38,22.38,22.13,22.38,80400,7.94785122592769,7.94785122592769,7.85906825870329,7.94785122592769,226394.776254758,0.0,1.0
1985-03-21,22.38,22.63,22.13,22.13,87000,7.94785122592769,8.03663419315208,7.85906825870329,7.85906825870329,244979.422066715,0.0,1.0
1985-03-22,22.13,22.5,22.13,22.5,127800,7.85906825870329,7.9904670501954,7.85906825870329,7.9904670501954,359866.323449727,0.0,1.0
1985-03-25,22.13,22.25,21.88,22.0,39900,7.85906825870329,7.901684082971,7.7702852914789,7.81290111574661,112352.631499563,0.0,1.0
1985-03-26,22.25,22.38,22.0,22.0,54600,7.901684082971,7.94785122592769,7.81290111574661,7.81290111574661,153745.706262559,0.0,1.0
1985-03-27,22.38,22.38,22.13,22.13,57000,7.94785122592769,7.94785122592769,7.85906825870329,7.85906825870329,160503.759285089,0.0,1.0
1985-03-28,22.38,22.5,22.0,22.5,110400,7.94785122592769,7.9904670501954,7.81290111574661,7.9904670501954,310870.439036384,0.0,1.0
1985-03-29,22.13,22.5,22.0,22.38,44400,7.85906825870329,7.9904670501954,7.81290111574661,7.94785122592769,125023.980916807,0.0,1.0
1985-04-01,22.13,22.13,21.88,22.0,37500,7.85906825870329,7.85906825870329,7.7702852914789,7.81290111574661,105594.578477033,0.0,1.0
1985-04-02,22.0,22.38,22.0,22.0,24600,7.81290111574661,7.94785122592769,7.81290111574661,7.81290111574661,69270.0434809333,0.0,1.0
1985-04-03,21.38,22.13,21.25,22.0,151500,7.59271935703012,7.85906825870329,7.54655221407343,7.81290111574661,426602.097047211,0.0,1.0
1985-04-04,21.5,21.5,21.25,21.38,16800,7.63533518129782,7.63533518129782,7.54655221407343,7.59271935703012,47306.3711577106,0.0,1.0
1985-04-08,21.13,22.38,21.13,21.38,44100,7.50393638980572,7.94785122592769,7.50393638980572,7.59271935703012,124179.22428899,0.0,1.0
1985-04-09,20.75,21.13,20.63,21.13,57000,7.36898627962464,7.50393638980572,7.32637045535694,7.50393638980572,160503.759285089,0.0,1.0
1985-04-10,21.13,21.13,20.75,20.75,46500,7.50393638980572,7.50393638980572,7.36898627962464,7.36898627962464,130937.27731152,0.0,1.0
1985-04-11,22.0,22.13,21.25,21.25,57900,7.81290111574661,7.85906825870329,7.54655221407343,7.54655221407343,163038.029168538,0.0,1.0
1985-04-12,22.75,22.75,22.25,22.25,88800,8.07925001741979,8.07925001741979,7.901684082971,7.901684082971,250047.961833613,0.0,1.0
1985-04-15,23.25,23.25,22.75,22.75,157200,8.25681595186858,8.25681595186858,8.07925001741979,8.07925001741979,442652.47297572,0.0,1.0
1985-04-16,23.13,23.25,22.88,23.13,147900,8.21420012760087,8.25681595186858,8.12541716037648,8.21420012760087,416465.017513416,0.0,1.0
1985-04-17,23.25,23.63,23.0,23.0,147300,8.25681595186858,8.39176606204965,8.16803298464418,8.16803298464418,414775.504257783,0.0,1.0
1985-04-18,23.38,23.5,23.25,23.38,103200,8.30298309482526,8.34559891909297,8.25681595186858,8.30298309482526,290596.279968793,0.0,1.0
1985-04-19,23.0,23.13,22.63,23.13,123000,8.16803298464418,8.21420012760087,8.03663419315208,8.21420012760087,346350.217404667,0.0,1.0
1985-04-22,22.63,23.0,22.63,22.88,85500,8.03663419315208,8.16803298464418,8.03663419315208,8.12541716037648,240755.638927634,0.0,1.0
1985-04-23,22.38,22.5,22.25,22.5,59400,7.94785122592769,7.9904670501954,7.901684082971,7.9904670501954,167261.812307619,0.0,1.0
1985-04-24,22.25,22.5,22.25,22.38,34800,7.901684082971,7.9904670501954,7.901684082971,7.94785122592769,97991.7688266862,0.0,1.0
1985-04-25,22.5,22.5,22.25,22.25,87000,7.9904670501954,7.9904670501954,7.901684082971,7.901684082971,244979.422066715,0.0,1.0
1985-04-26,23.38,23.5,22.38,22.5,198300,8.30298309482526,8.34559891909297,7.94785122592769,7.9904670501954,558384.130986548,0.0,1.0
1985-04-29,23.0,23.5,23.0,23.5,58800,8.16803298464418,8.34559891909297,8.16803298464418,8.34559891909297,165572.299051987,0.0,1.0
1985-04-30,23.0,23.13,22.63,23.0,81000,8.16803298464418,8.21420012760087,8.03663419315208,8.16803298464418,228084.28951039,0.0,1.0
1985-05-01,22.75,23.0,22.63,23.0,51000,8.07925001741979,8.16803298464418,8.03663419315208,8.16803298464418,143608.626728764,0.0,1.0
1985-05-02,22.88,23.13,22.63,22.63,142800,8.12541716037648,8.21420012760087,8.03663419315208,8.03663419315208,402104.154840539,0.0,1.0
1985-05-03,23.0,23.0,22.63,22.88,80100,8.16803298464418,8.16803298464418,8.03663419315208,8.12541716037648,225550.019626941,0.0,1.0
1985-05-06,23.0,23.13,22.88,23.0,39000,8.16803298464418,8.21420012760087,8.12541716037648,8.16803298464418,109818.361616114,0.0,1.0
1985-05-07,24.5,24.5,23.0,23.0,357300,8.70073078799054,8.70073078799054,8.16803298464418,8.16803298464418,1006105.14372917,0.0,1.0
1985-05-08,24.75,25.13,24.0,24.5,365400,8.78951375521494,8.92446386539602,8.52316485354176,8.70073078799054,1028913.5726802,0.0,1.0
1985-05-09,24.63,24.75,24.13,24.75,97200,8.74689793094723,8.78951375521494,8.56933199649844,8.78951375521494,273701.147412468,0.0,1.0
1985-05-10,25.0,25.0,24.63,24.75,148200,8.87829672243933,8.87829672243933,8.74689793094723,8.78951375521494,417309.774141232,0.0,1.0
1985-05-13,25.13,25.13,24.38,24.88,216900,8.92446386539602,8.92446386539602,8.65811496372283,8.83568089817162,610759.041911155,0.0,1.0
1985-05-14,24.88,25.38,24.75,25.25,99600,8.83568089817162,9.01324683262041,8.78951375521494,8.96707968966372,280459.200434998,0.0,1.0
1985-05-15,24.88,25.0,24.63,24.88,57900,8.83568089817162,8.87829672243933,8.74689793094723,8.83568089817162,163038.029168538,0.0,1.0
1985-05-16,25.38,25.38,24.88,25.0,130800,9.01324683262041,9.01324683262041,8.83568089817162,8.87829672243933,368313.889727889,0.0,1.0
1985-05-17,25.63,25.63,25.13,25.25,235200,9.1020297998448,9.1020297998448,8.92446386539602,8.96707968966372,662289.196207948,0.0,1.0
1985-05-20,26.5,26.63,25.75,25.88,395400,9.41099452578569,9.45716166874237,9.14464562411251,9.1908127670692,1113389.23546183,0.0,1.0
1985-05-21,26.25,26.88,26.13,26.5,176400,9.3222115585613,9.54594463596677,9.27959573429359,9.41099452578569,496716.897155961,0.0,1.0
1985-05-22,25.63,26.0,25.63,25.88,292500,9.1020297998448,9.2334285913369,9.1020297998448,9.1908127670692,823637.712120853,0.0,1.0
1985-05-23,25.75,25.75,25.0,25.5,138600,9.14464562411251,9.14464562411251,8.87829672243933,9.05586265688812,390277.562051112,0.0,1.0
1985-05-24,25.63,25.75,25.5,25.63,16200,9.1020297998448,9.14464562411251,9.05586265688812,9.1020297998448,45616.857902078,0.0,1.0
1985-05-28,25.5,26.0,25.5,25.88,115500,9.05586265688812,9.2334285913369,9.05586265688812,9.1908127670692,325231.30170926,0.0,1.0
1985-05-29,25.63,25.63,25.25,25.5,26700,9.1020297998448,9.1020297998448,8.96707968966372,9.05586265688812,75183.3398756471,0.0,1.0
1985-05-30,25.88,26.0,25.63,25.75,87900,9.1908127670692,9.2334285913369,9.1020297998448,9.14464562411251,247513.691950164,0.0,1.0
1985-05-31,26.25,26.38,25.88,26.0,70500,9.3222115585613,9.36837870151798,9.1908127670692,9.2334285913369,198517.807536821,0.0,1.0
1985-06-03,26.63,26.88,26.38,26.38,127200,9.45716166874237,9.54594463596677,9.36837870151798,9.36837870151798,358176.810194094,0.0,1.0
1985-06-04,26.88,26.88,26.38,26.5,65400,9.54594463596677,9.54594463596677,9.36837870151798,9.41099452578569,184156.944863945,0.0,1.0
1985-06-05,26.38,27.0,26.38,26.88,34500,9.36837870151798,9.58856046023448,9.36837870151798,9.54594463596677,97147.0121988699,0.0,1.0
1985-06-06,26.63,26.75,26.13,26.25,114900,9.45716166874237,9.49977749301008,9.27959573429359,9.3222115585613,323541.788453628,0.0,1.0
1985-06-07,26.38,26.63,26.38,26.63,26700,9.36837870151798,9.45716166874237,9.36837870151798,9.45716166874237,75183.3398756471,0.0,1.0
1985-06-10,25.75,26.25,25.63,25.75,47400,9.14464562411251,9.3222115585613,9.1020297998448,9.14464562411251,133471.547194969,0.0,1.0
1985-06-11,25.38,25.63,25.38,25.63,31500,9.01324683262041,9.1020297998448,9.01324683262041,9.1020297998448,88699.4459207072,0.0,1.0
1985-06-12,24.5,25.38,24.5,25.38,135300,8.70073078799054,9.01324683262041,8.70073078799054,9.01324683262041,380985.239145133,0.0,1.0
1985-06-13,23.88,24.38,23.38,24.0,194400,8.48054902927405,8.65811496372283,8.30298309482526,8.52316485354176,547402.294824936,0.0,1.0
1985-06-14,24.25,24.63,24.0,24.0,72900,8.61194782076615,8.74689793094723,8.52316485354176,8.52316485354176,205275.860559351,0.0,1.0
1985-06-17,24.38,24.38,24.25,24.38,177000,8.65811496372283,8.65811496372283,8.61194782076615,8.65811496372283,498406.410411593,0.0,1.0
1985-06-18,24.75,24.88,24.25,24.25,97500,8.78951375521494,8.83568089817162,8.61194782076615,8.61194782076615,274545.904040284,0.0,1.0
1985-06-19,24.38,24.75,24.25,24.75,25500,8.65811496372283,8.78951375521494,8.61194782076615,8.78951375521494,71804.3133643821,0.0,1.0
1985-06-20,23.63,24.25,23.38,24.13,185700,8.39176606204965,8.61194782076615,8.30298309482526,8.56933199649844,522904.352618265,0.0,1.0
1985-06-21,23.75,23.88,23.38,23.5,64800,8.43438188631736,8.48054902927405,8.30298309482526,8.34559891909297,182467.431608312,0.0,1.0
1985-06-24,24.38,24.5,23.75,23.75,97500,8.65811496372283,8.70073078799054,8.43438188631736,8.43438188631736,274545.904040285,0.0,1.0
1985-06-25,25.0,25.13,24.38,24.5,127800,8.87829672243933,8.92446386539602,8.65811496372283,8.70073078799054,359866.323449727,0.0,1.0
1985-06-26,25.0,25.25,24.88,25.0,50400,8.87829672243933,8.96707968966372,8.83568089817162,8.87829672243933,141919.113473132,0.0,1.0
1985-06-27,25.13,25.13,24.63,25.0,69300,8.92446386539602,8.92446386539602,8.74689793094723,8.87829672243933,195138.781025556,0.0,1.0
1985-06-28,25.13,25.38,24.88,25.0,94500,8.92446386539602,9.01324683262041,8.83568089817162,8.87829672243933,266098.337762122,0.0,1.0
1985-07-01,25.0,25.13,24.75,25.13,32400,8.87829672243933,8.92446386539602,8.78951375521494,8.92446386539602,91233.715804156,0.0,1.0
1985-07-02,25.13,25.38,25.13,25.25,179700,8.92446386539602,9.01324683262041,8.92446386539602,8.96707968966372,506009.220061939,0.0,1.0
1985-07-03,25.0,25.38,25.0,25.25,67800,8.87829672243933,9.01324683262041,8.87829672243933,8.96707968966372,190914.997886475,0.0,1.0
1985-07-05,25.13,25.38,25.0,25.13,104100,8.92446386539602,9.01324683262041,8.87829672243933,8.92446386539602,293130.549852242,0.0,1.0
1985-07-08,24.88,25.38,24.75,25.25,33900,8.83568089817162,9.01324683262041,8.78951375521494,8.96707968966372,95457.4989432374,0.0,1.0
1985-07-09,24.0,24.75,23.75,24.63,749400,8.52316485354176,8.78951375521494,8.43438188631736,8.74689793094723,2110202.05628502,0.0,1.0
1985-07-10,24.75,25.0,23.75,23.88,394500,8.78951375521494,8.87829672243933,8.43438188631736,8.48054902927405,1110854.96557838,0.0,1.0
1985-07-11,24.88,24.88,24.63,24.75,45300,8.83568089817162,8.83568089817162,8.74689793094723,8.78951375521494,127558.250800255,0.0,1.0
1985-07-12,24.88,24.88,24.63,24.63,65400,8.83568089817162,8.83568089817162,8.74689793094723,8.74689793094723,184156.944863945,0.0,1.0
1985-07-15,25.0,25.0,24.75,24.75,90600,8.87829672243933,8.87829672243933,8.78951375521494,8.78951375521494,255116.50160051,0.0,1.0
1985-07-16,25.5,25.5,25.0,25.0,69600,9.05586265688812,9.05586265688812,8.87829672243933,8.87829672243933,195983.537653372,0.0,1.0
1985-07-17,25.75,26.0,25.25,25.25,117900,9.14464562411251,9.2334285913369,8.96707968966372,8.96707968966372,331989.35473179,0.0,1.0
1985-07-18,25.75,26.0,25.38,25.5,86100,9.14464562411251,9.2334285913369,9.01324683262041,9.05586265688812,242445.152183267,0.0,1.0
1985-07-19,26.5,26.5,25.5,25.63,130800,9.41099452578569,9.41099452578569,9.05586265688812,9.1020297998448,368313.889727889,0.0,1.0
1985-07-22,26.5,26.5,26.25,26.38,56100,9.41099452578569,9.41099452578569,9.3222115585613,9.36837870151798,157969.489401641,0.0,1.0
1985-07-23,26.0,26.38,25.88,26.38,60600,9.2334285913369,9.36837870151798,9.1908127670692,9.36837870151798,170640.838818885,0.0,1.0
1985-07-24,25.88,25.88,25.75,25.75,34500,9.1908127670692,9.1908127670692,9.14464562411251,9.14464562411251,97147.0121988698,0.0,1.0
1985-07-25,25.5,26.0,25.38,26.0,71700,9.05586265688812,9.2334285913369,9.01324683262041,9.2334285913369,201896.834048086,0.0,1.0
1985-07-26,24.75,25.5,24.75,25.5,75900,8.78951375521494,9.05586265688812,8.78951375521494,9.05586265688812,213723.426837514,0.0,1.0
1985-07-29,24.25,24.75,24.13,24.75,52500,8.61194782076615,8.78951375521494,8.56933199649844,8.78951375521494,147832.409867845,0.0,1.0
1985-07-30,24.0,24.25,23.75,24.0,154200,8.52316485354176,8.61194782076615,8.43438188631736,8.52316485354176,434204.906697557,0.0,1.0
1985-07-31,24.5,24.63,24.13,24.13,45600,8.70073078799054,8.74689793094723,8.56933199649844,8.56933199649844,128403.007428072,0.0,1.0
1985-08-01,24.13,24.63,24.0,24.5,104400,8.56933199649844,8.74689793094723,8.52316485354176,8.70073078799054,293975.306480058,0.0,1.0
1985-08-02,23.75,24.0,23.63,23.88,27300,8.43438188631736,8.52316485354176,8.39176606204965,8.48054902927405,76872.8531312797,0.0,1.0
1985-08-05,23.5,23.88,23.13,23.63,87600,8.34559891909297,8.48054902927405,8.21420012760087,8.39176606204965,246668.935322348,0.0,1.0
1985-08-06,23.38,23.63,23.25,23.5,45900,8.30298309482526,8.39176606204965,8.25681595186858,8.34559891909297,129247.764055888,0.0,1.0
1985-08-07,23.38,23.5,23.25,23.5,75300,8.30298309482526,8.34559891909297,8.25681595186858,8.34559891909297,212033.913581881,0.0,1.0
1985-08-08,23.63,23.75,23.38,23.38,48900,8.39176606204965,8.43438188631736,8.30298309482526,8.30298309482526,137695.33033405,0.0,1.0
1985-08-09,23.63,23.88,23.63,23.88,40500,8.39176606204965,8.48054902927405,8.39176606204965,8.48054902927405,114042.144755195,0.0,1.0
1985-08-12,23.25,23.75,23.25,23.75,31500,8.25681595186858,8.43438188631736,8.25681595186858,8.43438188631736,88699.4459207072,0.0,1.0
1985-08-13,22.75,23.25,22.75,23.13,98100,8.07925001741979,8.25681595186858,8.07925001741979,8.21420012760087,276235.417295917,0.0,1.0
1985-08-14,22.88,22.88,22.63,22.88,42900,8.12541716037648,8.12541716037648,8.03663419315208,8.12541716037648,120800.197777725,0.0,1.0
1985-08-15,22.88,23.13,22.88,23.0,43800,8.12541716037648,8.21420012760087,8.12541716037648,8.16803298464418,123334.467661174,0.0,1.0
1985-08-16,22.5,22.88,22.25,22.88,79200,7.9904670501954,8.12541716037648,7.901684082971,8.12541716037648,223015.749743492,0.0,1.0
1985-08-19,22.0,22.5,22.0,22.5,45300,7.81290111574661,7.9904670501954,7.81290111574661,7.9904670501954,127558.250800255,0.0,1.0
1985-08-20,22.13,22.25,21.88,21.88,47700,7.85906825870329,7.901684082971,7.7702852914789,7.7702852914789,134316.303822785,0.0,1.0
1985-08-21,22.13,22.25,22.0,22.13,47400,7.85906825870329,7.901684082971,7.81290111574661,7.85906825870329,133471.547194969,0.0,1.0
1985-08-22,22.38,22.5,22.25,22.25,37200,7.94785122592769,7.9904670501954,7.901684082971,7.901684082971,104749.821849216,0.0,1.0
1985-08-23,22.5,22.63,22.13,22.13,42000,7.9904670501954,8.03663419315208,7.85906825870329,7.85906825870329,118265.927894276,0.0,1.0
1985-08-26,22.5,22.88,22.38,22.63,30600,7.9904670501954,8.12541716037648,7.94785122592769,8.03663419315208,86165.1760372585,0.0,1.0
1985-08-27,22.38,22.63,22.25,22.38,103500,7.94785122592769,8.03663419315208,7.901684082971,7.94785122592769,291441.03659661,0.0,1.0
1985-08-28,22.5,22.63,22.38,22.38,35100,7.9904670501954,8.03663419315208,7.94785122592769,7.94785122592769,98836.5254545023,0.0,1.0
1985-08-29,22.88,22.88,22.5,22.5,99300,8.12541716037648,8.12541716037648,7.9904670501954,7.9904670501954,279614.443807182,0.0,1.0
1985-08-30,23.38,23.63,23.0,23.0,56100,8.30298309482526,8.39176606204965,8.16803298464418,8.16803298464418,157969.489401641,0.0,1.0
1985-09-03,23.25,23.5,23.0,23.5,44700,8.25681595186858,8.34559891909297,8.16803298464418,8.34559891909297,125868.737544623,0.0,1.0
1985-09-04,23.25,23.25,23.0,23.0,29700,8.25681595186858,8.25681595186858,8.16803298464418,8.16803298464418,83630.9061538097,0.0,1.0
1985-09-05,23.63,23.75,23.25,23.25,28800,8.39176606204965,8.43438188631736,8.25681595186858,8.25681595186858,81096.636270361,0.0,1.0
1985-09-06,24.0,24.0,23.63,23.63,30600,8.52316485354176,8.52316485354176,8.39176606204965,8.39176606204965,86165.1760372585,0.0,1.0
1985-09-09,24.13,24.38,24.0,24.0,62400,8.56933199649844,8.65811496372283,8.52316485354176,8.52316485354176,175709.378585782,0.0,1.0
1985-09-10,23.38,24.25,23.38,24.13,40800,8.30298309482526,8.61194782076615,8.30298309482526,8.56933199649844,114886.901383011,0.0,1.0
1985-09-11,23.25,23.38,22.88,23.38,91500,8.25681595186858,8.30298309482526,8.12541716037648,8.30298309482526,257650.771483959,0.0,1.0
1985-09-12,22.63,23.0,22.63,22.88,35400,8.03663419315208,8.16803298464418,8.03663419315208,8.12541716037648,99681.2820823187,0.0,1.0
1985-09-13,22.38,22.75,22.13,22.63,65400,7.94785122592769,8.07925001741979,7.85906825870329,8.03663419315208,184156.944863945,0.0,1.0
1985-09-16,21.63,22.13,21.38,22.13,79500,7.68150232425451,7.85906825870329,7.59271935703012,7.85906825870329,223860.506371309,0.0,1.0
1985-09-17,21.13,21.75,21.0,21.13,122400,7.50393638980572,7.72411814852222,7.45776924684904,7.50393638980572,344660.704149034,0.0,1.0
1985-09-18,22.13,22.5,21.0,21.0,82500,7.85906825870329,7.9904670501954,7.45776924684904,7.45776924684904,232308.072649472,0.0,1.0
1985-09-19,22.38,22.5,22.13,22.25,72300,7.94785122592769,7.9904670501954,7.85906825870329,7.901684082971,203586.347303719,0.0,1.0
1985-09-20,22.88,23.0,22.5,22.88,38400,8.12541716037648,8.16803298464418,7.9904670501954,8.12541716037648,108128.848360481,0.0,1.0
1985-09-23,23.13,23.38,22.88,23.0,87300,8.21420012760087,8.30298309482526,8.12541716037648,8.16803298464418,245824.178694531,0.0,1.0
1985-09-24,23.5,23.63,23.0,23.0,38700,8.34559891909297,8.39176606204965,8.16803298464418,8.16803298464418,108973.604988298,0.0,1.0
1985-09-25,22.63,23.5,22.63,23.38,27000,8.03663419315208,8.34559891909297,8.03663419315208,8.30298309482526,76028.0965034634,0.0,1.0
1985-09-26,22.25,22.25,21.75,22.25,47700,7.901684082971,7.901684082971,7.72411814852222,7.901684082971,134316.303822785,0.0,1.0
1985-09-30,22.13,22.38,22.13,22.25,38100,7.85906825870329,7.94785122592769,7.85906825870329,7.901684082971,107284.091732665,0.0,1.0
1985-10-01,22.25,22.38,21.75,22.0,80400,7.901684082971,7.94785122592769,7.72411814852222,7.81290111574661,226394.776254758,0.0,1.0
1985-10-02,22.75,22.88,22.25,22.5,45000,8.07925001741979,8.12541716037648,7.901684082971,7.9904670501954,126713.494172439,0.0,1.0
1985-10-03,23.0,23.25,22.88,22.88,82500,8.16803298464418,8.25681595186858,8.12541716037648,8.12541716037648,232308.072649472,0.0,1.0
1985-10-04,22.63,22.88,22.5,22.88,30900,8.03663419315208,8.12541716037648,7.9904670501954,8.12541716037648,87009.9326650748,0.0,1.0
1985-10-07,21.88,22.5,21.88,22.38,55200,7.7702852914789,7.9904670501954,7.7702852914789,7.94785122592769,155435.219518192,0.0,1.0
1985-10-08,21.63,22.13,21.5,21.88,65100,7.68150232425451,7.85906825870329,7.63533518129782,7.7702852914789,183312.188236128,0.0,1.0
1985-10-09,21.88,22.13,21.63,21.75,46200,7.7702852914789,7.85906825870329,7.68150232425451,7.72411814852222,130092.520683704,0.0,1.0
1985-10-10,22.25,22.5,22.0,22.13,57600,7.901684082971,7.9904670501954,7.81290111574661,7.85906825870329,162193.272540722,0.0,1.0
1985-10-11,22.75,22.75,22.38,22.38,57300,8.07925001741979,8.07925001741979,7.94785122592769,7.94785122592769,161348.515912906,0.0,1.0
1985-10-14,23.75,23.88,22.63,22.63,119100,8.43438188631736,8.48054902927405,8.03663419315208,8.03663419315208,335368.381243055,0.0,1.0
1985-10-15,23.88,24.0,23.63,23.75,120900,8.48054902927405,8.52316485354176,8.39176606204965,8.43438188631736,340436.921009953,0.0,1.0
1985-10-16,24.63,24.75,23.63,23.75,187200,8.74689793094723,8.78951375521494,8.39176606204965,8.43438188631736,527128.135757346,0.0,1.0
1985-10-17,24.5,24.63,24.38,24.38,168900,8.70073078799054,8.74689793094723,8.65811496372283,8.65811496372283,475597.981460554,0.0,1.0
1985-10-18,25.25,25.75,24.25,24.38,228300,8.96707968966372,9.14464562411251,8.61194782076615,8.65811496372283,642859.793768174,0.0,1.0
1985-10-21,25.0,25.25,24.75,25.25,126300,8.87829672243933,8.96707968966372,8.78951375521494,8.96707968966372,355642.540310645,0.0,1.0
1985-10-22,24.38,25.0,24.38,24.88,86400,8.65811496372283,8.87829672243933,8.65811496372283,8.83568089817162,243289.908811083,0.0,1.0
1985-10-23,24.5,24.63,23.63,24.63,68100,8.70073078799054,8.74689793094723,8.39176606204965,8.74689793094723,191759.754514291,0.0,1.0
1985-10-24,24.25,24.63,24.25,24.38,30900,8.61194782076615,8.74689793094723,8.61194782076615,8.65811496372283,87009.9326650748,0.0,1.0
1985-10-25,24.25,24.63,24.0,24.38,122700,8.61194782076615,8.74689793094723,8.52316485354176,8.65811496372283,345505.46077685,0.0,1.0
1985-10-28,23.75,24.25,23.63,24.0,66900,8.43438188631736,8.61194782076615,8.39176606204965,8.52316485354176,188380.728003026,0.0,1.0
1985-10-29,24.13,24.25,23.38,23.75,84300,8.56933199649844,8.61194782076615,8.30298309482526,8.43438188631736,237376.612416369,0.0,1.0
1985-10-30,25.13,25.13,24.25,24.25,217800,8.92446386539602,8.92446386539602,8.61194782076615,8.61194782076615,613293.311794604,0.0,1.0
1985-10-31,26.0,26.0,25.13,25.25,163500,9.2334285913369,9.2334285913369,8.92446386539602,8.96707968966372,460392.362159862,0.0,1.0
1985-11-01,26.5,26.5,26.0,26.0,302400,9.41099452578569,9.41099452578569,9.2334285913369,9.2334285913369,851514.68083879,0.0,1.0
1985-11-04,25.75,26.5,25.75,26.5,92400,9.14464562411251,9.41099452578569,9.14464562411251,9.41099452578569,260185.041367408,0.0,1.0
1985-11-05,26.0,26.25,25.75,25.75,107700,9.2334285913369,9.3222115585613,9.14464562411251,9.14464562411251,303267.629386037,0.0,1.0
1985-11-06,25.5,26.0,25.38,25.88,24300,9.05586265688812,9.2334285913369,9.01324683262041,9.1908127670692,68425.286853117,0.0,1.0
1985-11-07,25.5,26.0,25.38,25.75,58800,9.05586265688812,9.2334285913369,9.01324683262041,9.14464562411251,165572.299051987,0.0,1.0
1985-11-08,25.0,25.5,24.13,25.5,267600,8.87829672243933,9.05586265688812,8.56933199649844,9.05586265688812,753522.912012104,0.0,1.0
1985-11-11,26.13,26.13,24.88,24.88,224700,9.27959573429359,9.27959573429359,8.83568089817162,8.83568089817162,632722.714234378,0.0,1.0
1985-11-12,26.75,27.13,26.5,26.88,188700,9.49977749301008,9.63472760319116,9.41099452578569,9.54594463596677,531351.918896427,0.0,1.0
1985-11-13,26.0,26.63,26.0,26.5,46800,9.2334285913369,9.45716166874237,9.2334285913369,9.41099452578569,131782.033939337,0.0,1.0
1985-11-14,26.5,26.63,25.88,26.0,61200,9.41099452578569,9.45716166874237,9.1908127670692,9.2334285913369,172330.352074517,0.0,1.0
1985-11-15,26.5,26.5,26.25,26.5,49200,9.41099452578569,9.41099452578569,9.3222115585613,9.41099452578569,138540.086961867,0.0,1.0
1985-11-18,26.63,26.63,26.25,26.38,46800,9.45716166874237,9.45716166874237,9.3222115585613,9.36837870151798,131782.033939337,0.0,1.0
1985-11-19,26.75,26.75,26.5,26.75,118800,9.49977749301008,9.49977749301008,9.41099452578569,9.49977749301008,334523.624615239,0.0,1.0
1985-11-20,27.25,27.38,26.75,26.75,85800,9.67734342745887,9.72351057041555,9.49977749301008,9.49977749301008,241600.39555545,0.0,1.0
1985-11-21,28.0,28.0,27.25,27.25,148800,9.94369232913205,9.94369232913205,9.67734342745887,9.67734342745887,418999.287396865,0.0,1.0
1985-11-22,28.5,28.75,27.75,27.75,194400,10.1212582635808,10.2100412308052,9.85490936190766,9.85490936190766,547402.294824938,0.0,1.0
1985-11-25,28.0,28.38,27.75,28.38,37500,9.94369232913205,10.0786424393131,9.85490936190766,10.0786424393131,105594.578477032,0.0,1.0
1985-11-26,27.88,28.25,27.75,28.0,102000,9.90107650486434,10.0324752963564,9.85490936190766,9.94369232913205,287217.253457528,0.0,1.0
1985-11-27,27.75,27.88,27.0,27.63,42900,9.85490936190766,9.90107650486434,9.58856046023448,9.81229353763995,120800.197777725,0.0,1.0
1985-11-29,27.63,27.88,27.5,27.63,24300,9.81229353763995,9.90107650486434,9.76612639468326,9.81229353763995,68425.286853117,0.0,1.0
1985-12-02,27.13,27.38,27.0,27.13,45000,9.63472760319116,9.72351057041555,9.58856046023448,9.63472760319116,126713.494172439,0.0,1.0
1985-12-03,28.5,28.5,27.13,27.13,139200,10.1212582635808,10.1212582635808,9.63472760319116,9.63472760319116,391967.075306746,0.0,1.0
1985-12-04,28.0,28.5,28.0,28.5,57900,9.94369232913205,10.1212582635808,9.94369232913205,10.1212582635808,163038.029168538,0.0,1.0
1985-12-05,28.0,28.5,28.0,28.13,78600,9.94369232913205,10.1212582635808,9.94369232913205,9.98985947208874,221326.23648786,0.0,1.0
1985-12-06,27.0,28.13,26.75,28.0,139200,9.58856046023448,9.98985947208874,9.49977749301008,9.94369232913205,391967.075306744,0.0,1.0
1985-12-09,26.63,26.88,26.38,26.63,99000,9.45716166874237,9.54594463596677,9.36837870151798,9.45716166874237,278769.687179366,0.0,1.0
1985-12-10,26.0,26.88,25.75,26.75,99600,9.2334285913369,9.54594463596677,9.14464562411251,9.49977749301008,280459.200434998,0.0,1.0
1985-12-11,27.38,27.38,26.0,26.0,245100,9.72351057041555,9.72351057041555,9.2334285913369,9.2334285913369,690166.164925884,0.0,1.0
1985-12-12,28.63,28.63,27.63,27.88,237600,10.1674254065375,10.1674254065375,9.81229353763995,9.90107650486434,669047.249230479,0.0,1.0
1985-12-13,28.5,28.5,27.63,28.38,321900,10.1212582635808,10.1212582635808,9.81229353763995,10.0786424393131,906423.86164685,0.0,1.0
1985-12-16,27.63,28.38,27.5,28.38,138600,9.81229353763995,10.0786424393131,9.76612639468326,10.0786424393131,390277.562051112,0.0,1.0
1985-12-17,26.88,27.63,26.75,27.5,112800,9.54594463596677,9.81229353763995,9.49977749301008,9.76612639468326,317628.492058914,0.0,1.0
1985-12-18,27.0,27.5,26.63,26.75,83400,9.58856046023448,9.76612639468326,9.45716166874237,9.49977749301008,234842.34253292,0.0,1.0
1985-12-19,26.88,27.25,26.75,26.88,29700,9.54594463596677,9.67734342745887,9.49977749301008,9.54594463596677,83630.9061538097,0.0,1.0
1985-12-20,26.88,27.0,26.63,26.75,103200,9.54594463596677,9.58856046023448,9.45716166874237,9.49977749301008,290596.279968793,0.0,1.0
1985-12-23,26.13,26.75,26.13,26.5,51000,9.27959573429359,9.49977749301008,9.27959573429359,9.41099452578569,143608.626728764,0.0,1.0
1985-12-24,25.75,26.25,25.63,26.25,39300,9.14464562411251,9.3222115585613,9.1020297998448,9.3222115585613,110663.11824393,0.0,1.0
1985-12-26,26.13,26.38,25.88,25.88,39600,9.27959573429359,9.36837870151798,9.1908127670692,9.1908127670692,111507.874871746,0.0,1.0
1985-12-27,26.5,26.75,26.38,26.38,18600,9.41099452578569,9.49977749301008,9.36837870151798,9.36837870151798,52374.9109246081,0.0,1.0
1985-12-30,26.75,27.0,26.5,26.63,11700,9.49977749301008,9.58856046023448,9.41099452578569,9.45716166874237,32945.5084848341,0.0,1.0
1985-12-31,27.25,27.5,27.0,27.0,151500,9.67734342745887,9.76612639468326,9.58856046023448,9.58856046023448,426602.097047211,0.0,1.0
1986-01-02,27.38,27.38,26.88,27.25,53400,9.72351057041555,9.72351057041555,9.54594463596677,9.67734342745887,150366.679751294,0.0,1.0
1986-01-03,27.25,27.63,27.0,27.25,24300,9.67734342745887,9.81229353763995,9.58856046023448,9.67734342745887,68425.286853117,0.0,1.0
1986-01-06,27.13,27.38,27.0,27.25,13800,9.63472760319116,9.72351057041555,9.58856046023448,9.67734342745887,38858.8048795479,0.0,1.0
1986-01-07,27.63,27.75,27.13,27.38,79200,9.81229353763995,9.85490936190766,9.63472760319116,9.72351057041555,223015.749743492,0.0,1.0
1986-01-08,26.5,27.75,26.5,27.5,63600,9.41099452578569,9.85490936190766,9.41099452578569,9.76612639468326,179088.405097047,0.0,1.0
1986-01-09,25.38,26.0,25.25,26.0,87000,9.01324683262041,9.2334285913369,8.96707968966372,9.2334285913369,244979.422066715,0.0,1.0
1986-01-10,26.5,27.0,25.5,25.5,118200,9.41099452578569,9.58856046023448,9.05586265688812,9.05586265688812,332834.111359606,0.0,1.0
1986-01-13,27.0,27.25,26.5,26.63,28200,9.58856046023448,9.67734342745887,9.41099452578569,9.45716166874237,79407.1230147284,0.0,1.0
1986-01-14,26.63,27.0,26.38,27.0,33000,9.45716166874237,9.58856046023448,9.36837870151798,9.58856046023448,92923.2290597886,0.0,1.0
1986-01-15,27.13,27.25,26.75,26.88,57300,9.63472760319116,9.67734342745887,9.49977749301008,9.54594463596677,161348.515912906,0.0,1.0
1986-01-16,26.75,27.0,26.63,27.0,56400,9.49977749301008,9.58856046023448,9.45716166874237,9.58856046023448,158814.246029457,0.0,1.0
1986-01-17,26.5,26.88,26.38,26.88,83400,9.41099452578569,9.54594463596677,9.36837870151798,9.54594463596677,234842.34253292,0.0,1.0
1986-01-20,26.25,26.5,26.13,26.38,68100,9.3222115585613,9.41099452578569,9.27959573429359,9.36837870151798,191759.754514291,0.0,1.0
1986-01-21,25.63,26.13,25.25,26.13,207000,9.1020297998448,9.27959573429359,8.96707968966372,9.27959573429359,582882.073193219,0.0,1.0
1986-01-22,25.0,25.63,24.88,25.63,186300,8.87829672243933,9.1020297998448,8.83568089817162,9.1020297998448,524593.865873897,0.0,1.0
1986-01-23,24.38,25.0,24.0,25.0,171000,8.65811496372283,8.87829672243933,8.52316485354176,8.87829672243933,481511.277855268,0.0,1.0
1986-01-24,24.88,25.0,24.38,24.5,543900,8.83568089817162,8.87829672243933,8.65811496372283,8.70073078799054,1531543.76623088,0.0,1.0
1986-01-27,25.0,25.13,24.5,24.88,122700,8.87829672243933,8.92446386539602,8.70073078799054,8.83568089817162,345505.46077685,0.0,1.0
1986-01-28,24.88,25.13,24.88,25.0,52200,8.83568089817162,8.92446386539602,8.83568089817162,8.87829672243933,146987.653240029,0.0,1.0
1986-01-29,24.75,25.0,24.63,24.88,66300,8.78951375521494,8.87829672243933,8.74689793094723,8.83568089817162,186691.214747393,0.0,1.0
1986-01-30,24.75,24.88,24.63,24.63,88200,8.78951375521494,8.83568089817162,8.74689793094723,8.74689793094723,248358.44857798,0.0,1.0
1986-01-31,24.88,25.25,24.63,24.63,234000,8.83568089817162,8.96707968966372,8.74689793094723,8.74689793094723,658910.169696683,0.0,1.0
1986-02-03,25.75,25.88,25.25,25.25,99000,9.14464562411251,9.1908127670692,8.96707968966372,8.96707968966372,278769.687179366,0.0,1.0
1986-02-04,25.25,26.0,25.25,25.88,95100,8.96707968966372,9.2334285913369,8.96707968966372,9.1908127670692,267787.851017754,0.0,1.0
1986-02-05,25.25,25.5,25.0,25.38,30300,8.96707968966372,9.05586265688812,8.87829672243933,9.01324683262041,85320.4194094423,0.0,1.0
1986-02-06,25.25,25.63,25.13,25.5,28800,8.96707968966372,9.1020297998448,8.92446386539602,9.05586265688812,81096.636270361,0.0,1.0
1986-02-07,24.88,25.0,24.75,25.0,40500,8.83568089817162,8.87829672243933,8.78951375521494,8.87829672243933,114042.144755195,0.0,1.0
1986-02-10,24.75,24.88,24.63,24.63,30000,8.78951375521494,8.83568089817162,8.74689793094723,8.74689793094723,84475.6627816259,0.0,1.0
1986-02-11,24.5,24.88,24.25,24.63,198900,8.70073078799054,8.83568089817162,8.61194782076615,8.74689793094723,560073.64424218,0.0,1.0
1986-02-12,23.75,24.5,23.63,24.5,258000,8.43438188631736,8.70073078799054,8.39176606204965,8.70073078799054,726490.699921984,0.0,1.0
1986-02-13,23.13,23.88,22.75,23.88,214500,8.21420012760087,8.48054902927405,8.07925001741979,8.48054902927405,604000.988888626,0.0,1.0
1986-02-14,22.88,23.25,22.63,23.25,116400,8.12541716037648,8.25681595186858,8.03663419315208,8.25681595186858,327765.571592709,0.0,1.0
1986-02-18,23.0,23.75,22.88,23.25,149700,8.16803298464418,8.43438188631736,8.12541716037648,8.25681595186858,421533.557280314,0.0,1.0
1986-02-19,22.0,22.88,21.75,22.88,188700,7.81290111574661,8.12541716037648,7.72411814852222,8.12541716037648,531351.918896427,0.0,1.0
1986-02-20,22.0,22.0,21.5,21.88,228300,7.81290111574661,7.81290111574661,7.63533518129782,7.7702852914789,642859.793768174,0.0,1.0
1986-02-21,23.25,23.5,22.13,22.25,261600,8.25681595186858,8.34559891909297,7.85906825870329,7.901684082971,736627.779455778,0.0,1.0
1986-02-24,23.75,24.13,23.25,23.25,185700,8.43438188631736,8.56933199649844,8.25681595186858,8.25681595186858,522904.352618265,0.0,1.0
1986-02-25,23.5,23.88,23.5,23.88,38100,8.34559891909297,8.48054902927405,8.34559891909297,8.48054902927405,107284.091732665,0.0,1.0
1986-02-26,23.38,23.75,23.0,23.75,108000,8.30298309482526,8.43438188631736,8.16803298464418,8.43438188631736,304112.386013854,0.0,1.0
1986-02-27,23.63,23.75,23.38,23.63,81600,8.39176606204965,8.43438188631736,8.30298309482526,8.39176606204965,229773.802766023,0.0,1.0
1986-02-28,24.5,24.75,23.75,24.13,186900,8.70073078799054,8.78951375521494,8.43438188631736,8.56933199649844,526283.37912953,0.0,1.0
1986-03-03,25.25,25.5,24.75,24.88,183300,8.96707968966372,9.05586265688812,8.78951375521494,8.83568089817162,516146.299595735,0.0,1.0
1986-03-04,24.5,25.5,24.25,25.38,87300,8.70073078799054,9.05586265688812,8.61194782076615,9.01324683262041,245824.178694532,0.0,1.0
1986-03-05,24.63,24.75,24.38,24.63,83700,8.74689793094723,8.78951375521494,8.65811496372283,8.74689793094723,235687.099160736,0.0,1.0
1986-03-06,23.75,24.63,23.5,24.63,115200,8.43438188631736,8.74689793094723,8.34559891909297,8.74689793094723,324386.545081444,0.0,1.0
1986-03-07,23.5,23.75,23.5,23.75,65700,8.34559891909297,8.43438188631736,8.34559891909297,8.43438188631736,185001.701491761,0.0,1.0
1986-03-10,24.13,24.25,23.5,23.5,73200,8.56933199649844,8.61194782076615,8.34559891909297,8.34559891909297,206120.617187167,0.0,1.0
1986-03-11,25.25,25.25,24.13,25.25,152700,8.96707968966372,8.96707968966372,8.56933199649844,8.96707968966372,429981.123558476,0.0,1.0
1986-03-12,25.25,25.75,25.13,25.38,298200,8.96707968966372,9.14464562411251,8.92446386539602,9.01324683262041,839688.088049363,0.0,1.0
1986-03-13,26.13,27.0,24.63,25.0,504600,9.27959573429359,9.58856046023448,8.74689793094723,8.87829672243933,1420880.64798695,0.0,1.0
1986-03-14,27.63,27.75,27.0,27.0,314100,9.81229353763995,9.85490936190766,9.58856046023448,9.58856046023448,884460.189323624,0.0,1.0
1986-03-17,27.63,27.88,27.0,27.88,153900,9.81229353763995,9.90107650486434,9.58856046023448,9.90107650486434,433360.150069741,0.0,1.0
1986-03-18,27.75,28.5,27.5,27.75,137400,9.85490936190766,10.1212582635808,9.76612639468326,9.85490936190766,386898.535539847,0.0,1.0
1986-03-19,26.5,27.63,26.25,27.5,129600,9.41099452578569,9.81229353763995,9.3222115585613,9.76612639468326,364934.863216624,0.0,1.0
1986-03-20,26.75,27.0,26.5,26.63,81300,9.49977749301008,9.58856046023448,9.41099452578569,9.45716166874237,228929.046138206,0.0,1.0
1986-03-21,26.75,26.75,26.25,26.63,51000,9.49977749301008,9.49977749301008,9.3222115585613,9.45716166874237,143608.626728764,0.0,1.0
1986-03-24,27.38,27.5,26.38,26.38,226200,9.72351057041555,9.76612639468326,9.36837870151798,9.36837870151798,636946.49737346,0.0,1.0
1986-03-25,27.0,27.5,26.88,27.38,130200,9.58856046023448,9.76612639468326,9.54594463596677,9.72351057041555,366624.376472257,0.0,1.0
1986-03-26,27.25,27.38,27.0,27.0,54600,9.67734342745887,9.72351057041555,9.58856046023448,9.58856046023448,153745.706262559,0.0,1.0
1986-03-27,27.38,27.75,27.13,27.38,133200,9.72351057041555,9.85490936190766,9.63472760319116,9.72351057041555,375071.942750419,0.0,1.0
1986-03-31,27.25,27.5,26.88,27.38,112500,9.67734342745887,9.76612639468326,9.54594463596677,9.72351057041555,316783.735431097,0.0,1.0
1986-04-01,26.25,27.5,26.0,27.5,280200,9.3222115585613,9.76612639468326,9.2334285913369,9.76612639468326,789002.690380386,0.0,1.0
1986-04-02,26.38,26.38,26.0,26.13,44700,9.36837870151798,9.36837870151798,9.2334285913369,9.27959573429359,125868.737544623,0.0,1.0
1986-04-03,27.25,28.25,26.13,26.13,246000,9.67734342745887,10.0324752963564,9.27959573429359,9.27959573429359,692700.434809333,0.0,1.0
1986-04-04,26.75,27.5,26.63,27.25,58500,9.49977749301008,9.76612639468326,9.45716166874237,9.67734342745887,164727.542424171,0.0,1.0
1986-04-07,26.5,27.0,26.25,26.5,102600,9.41099452578569,9.58856046023448,9.3222115585613,9.41099452578569,288906.766713161,0.0,1.0
1986-04-08,27.63,27.75,26.38,26.5,217800,9.81229353763995,9.85490936190766,9.36837870151798,9.41099452578569,613293.311794604,0.0,1.0
1986-04-09,27.88,28.0,27.38,27.63,165000,9.90107650486434,9.94369232913205,9.72351057041555,9.81229353763995,464616.145298943,0.0,1.0
1986-04-10,28.25,28.5,28.0,28.0,69900,10.0324752963564,10.1212582635808,9.94369232913205,9.94369232913205,196828.294281189,0.0,1.0
1986-04-11,26.75,28.25,26.38,28.25,190200,9.49977749301008,10.0324752963564,9.36837870151798,10.0324752963564,535575.702035509,0.0,1.0
1986-04-14,26.38,27.13,26.38,26.75,57000,9.36837870151798,9.63472760319116,9.36837870151798,9.49977749301008,160503.759285089,0.0,1.0
1986-04-15,26.63,27.0,25.75,26.25,52500,9.45716166874237,9.58856046023448,9.14464562411251,9.3222115585613,147832.409867846,0.0,1.0
1986-04-16,26.88,27.0,26.5,26.63,41100,9.54594463596677,9.58856046023448,9.41099452578569,9.45716166874237,115731.658010828,0.0,1.0
1986-04-17,27.0,27.5,27.0,27.13,74400,9.58856046023448,9.76612639468326,9.58856046023448,9.63472760319116,209499.643698432,0.0,1.0
1986-04-18,27.5,27.75,27.13,27.25,44100,9.76612639468326,9.85490936190766,9.63472760319116,9.67734342745887,124179.22428899,0.0,1.0
1986-04-21,27.38,27.63,27.0,27.5,102000,9.72351057041555,9.81229353763995,9.58856046023448,9.76612639468326,287217.253457528,0.0,1.0
1986-04-22,27.38,27.5,27.13,27.13,76200,9.72351057041555,9.76612639468326,9.63472760319116,9.63472760319116,214568.18346533,0.0,1.0
1986-04-23,26.88,27.25,26.75,27.13,36000,9.54594463596677,9.67734342745887,9.49977749301008,9.63472760319116,101370.795337951,0.0,1.0
1986-04-24,26.13,27.0,26.13,27.0,40200,9.27959573429359,9.58856046023448,9.27959573429359,9.58856046023448,113197.388127379,0.0,1.0
1986-04-25,26.75,27.0,26.13,26.25,84900,9.49977749301008,9.58856046023448,9.27959573429359,9.3222115585613,239066.125672002,0.0,1.0
1986-04-28,26.88,26.88,26.63,26.88,125100,9.54594463596677,9.54594463596677,9.45716166874237,9.54594463596677,352263.51379938,0.0,1.0
1986-04-29,26.75,27.0,26.63,26.88,63300,9.49977749301008,9.58856046023448,9.45716166874237,9.54594463596677,178243.648469231,0.0,1.0
1986-04-30,26.25,26.63,26.25,26.63,31500,9.3222115585613,9.45716166874237,9.3222115585613,9.45716166874237,88699.4459207072,0.0,1.0
1986-05-01,26.0,26.38,26.0,26.38,31200,9.2334285913369,9.36837870151798,9.2334285913369,9.36837870151798,87854.6892928911,0.0,1.0
1986-05-02,26.13,26.5,26.13,26.25,44100,9.27959573429359,9.41099452578569,9.27959573429359,9.3222115585613,124179.22428899,0.0,1.0
1986-05-05,26.5,26.63,26.13,26.38,28800,9.41099452578569,9.45716166874237,9.27959573429359,9.36837870151798,81096.6362703609,0.0,1.0
1986-05-06,25.5,26.5,25.5,26.5,60600,9.05586265688812,9.41099452578569,9.05586265688812,9.41099452578569,170640.838818884,0.0,1.0
1986-05-07,24.63,25.13,24.38,25.13,80700,8.74689793094723,8.92446386539602,8.65811496372283,8.92446386539602,227239.532882574,0.0,1.0
1986-05-08,24.38,24.75,23.88,24.63,73500,8.65811496372283,8.78951375521494,8.48054902927405,8.74689793094723,206965.373814984,0.0,1.0
1986-05-09,23.88,24.13,23.5,24.13,357000,8.48054902927405,8.56933199649844,8.34559891909297,8.56933199649844,1005260.38710135,0.0,1.0
1986-05-12,23.5,23.75,23.38,23.75,241800,8.34559891909297,8.43438188631736,8.30298309482526,8.43438188631736,680873.842019905,0.0,1.0
1986-05-13,24.38,24.5,23.63,23.75,64500,8.65811496372283,8.70073078799054,8.39176606204965,8.43438188631736,181622.674980496,0.0,1.0
1986-05-14,24.38,24.5,24.13,24.5,112800,8.65811496372283,8.70073078799054,8.56933199649844,8.70073078799054,317628.492058914,0.0,1.0
1986-05-15,24.25,24.5,24.13,24.25,76500,8.61194782076615,8.70073078799054,8.56933199649844,8.61194782076615,215412.940093146,0.0,1.0
1986-05-16,23.88,24.25,23.75,24.25,94200,8.48054902927405,8.61194782076615,8.43438188631736,8.61194782076615,265253.581134306,0.0,1.0
1986-05-19,23.88,24.0,23.63,23.75,75300,8.48054902927405,8.52316485354176,8.39176606204965,8.43438188631736,212033.913581881,0.0,1.0
1986-05-20,23.5,23.88,23.25,23.75,78300,8.34559891909297,8.48054902927405,8.25681595186858,8.43438188631736,220481.479860044,0.0,1.0
1986-05-21,23.5,23.75,23.25,23.63,39300,8.34559891909297,8.43438188631736,8.25681595186858,8.39176606204965,110663.11824393,0.0,1.0
1986-05-22,23.88,24.13,23.63,23.63,164700,8.48054902927405,8.56933199649844,8.39176606204965,8.39176606204965,463771.388671127,0.0,1.0
1986-05-23,23.75,24.25,23.5,24.0,95400,8.43438188631736,8.61194782076615,8.34559891909297,8.52316485354176,268632.607645571,0.0,1.0
1986-05-27,23.25,23.75,23.0,23.75,118200,8.25681595186858,8.43438188631736,8.16803298464418,8.43438188631736,332834.111359606,0.0,1.0
1986-05-28,23.25,23.63,23.25,23.38,88800,8.25681595186858,8.39176606204965,8.25681595186858,8.30298309482526,250047.961833613,0.0,1.0
1986-05-29,23.38,23.38,22.75,23.38,176100,8.30298309482526,8.30298309482526,8.07925001741979,8.30298309482526,495872.140528145,0.0,1.0
1986-05-30,23.75,23.75,23.13,23.5,116700,8.43438188631736,8.43438188631736,8.21420012760087,8.34559891909297,328610.328220525,0.0,1.0
1986-06-02,23.5,23.75,22.75,23.75,88500,8.34559891909297,8.43438188631736,8.07925001741979,8.43438188631736,249203.205205797,0.0,1.0
1986-06-03,23.13,23.5,23.13,23.38,59400,8.21420012760087,8.34559891909297,8.21420012760087,8.30298309482526,167261.812307619,0.0,1.0
1986-06-04,23.13,23.5,23.13,23.13,33600,8.21420012760087,8.34559891909297,8.21420012760087,8.21420012760087,94612.7423154211,0.0,1.0
1986-06-05,22.75,23.88,22.0,23.13,195000,8.07925001741979,8.48054902927405,7.81290111574661,8.21420012760087,549091.808080569,0.0,1.0
1986-06-06,23.63,23.63,22.88,23.0,291000,8.39176606204965,8.39176606204965,8.12541716037648,8.16803298464418,819413.928981772,0.0,1.0
1986-06-09,23.63,24.25,23.5,23.63,129900,8.39176606204965,8.61194782076615,8.34559891909297,8.39176606204965,365779.619844441,0.0,1.0
1986-06-10,23.38,23.63,23.25,23.63,137100,8.30298309482526,8.39176606204965,8.25681595186858,8.39176606204965,386053.778912031,0.0,1.0
1986-06-11,23.38,23.63,23.25,23.38,126600,8.30298309482526,8.39176606204965,8.25681595186858,8.30298309482526,356487.296938462,0.0,1.0
1986-06-12,24.75,24.88,23.38,23.5,199800,8.78951375521494,8.83568089817162,8.30298309482526,8.34559891909297,562607.914125629,0.0,1.0
1986-06-13,25.0,25.5,24.88,25.0,107400,8.87829672243933,9.05586265688812,8.83568089817162,8.87829672243933,302422.872758221,0.0,1.0
1986-06-16,24.5,25.0,24.38,24.75,131700,8.70073078799054,8.87829672243933,8.65811496372283,8.78951375521494,370848.159611338,0.0,1.0
1986-06-17,25.5,26.75,24.13,24.5,392700,9.05586265688812,9.49977749301008,8.56933199649844,8.70073078799054,1105786.42581148,0.0,1.0
1986-06-18,24.88,25.5,24.63,25.5,138600,8.83568089817162,9.05586265688812,8.74689793094723,9.05586265688812,390277.562051112,0.0,1.0
1986-06-19,24.38,24.75,24.25,24.63,159900,8.65811496372283,8.78951375521494,8.61194782076615,8.74689793094723,450255.282626067,0.0,1.0
1986-06-20,24.0,24.5,24.0,24.38,53100,8.52316485354176,8.70073078799054,8.52316485354176,8.65811496372283,149521.923123478,0.0,1.0
1986-06-23,24.5,24.75,24.0,24.0,89400,8.70073078799054,8.78951375521494,8.52316485354176,8.52316485354176,251737.475089246,0.0,1.0
1986-06-24,24.38,25.0,24.38,24.63,67200,8.65811496372283,8.87829672243933,8.65811496372283,8.74689793094723,189225.484630842,0.0,1.0
1986-06-25,24.13,24.5,24.0,24.5,66300,8.56933199649844,8.70073078799054,8.52316485354176,8.70073078799054,186691.214747393,0.0,1.0
1986-06-26,24.13,24.25,23.63,24.13,29700,8.56933199649844,8.61194782076615,8.39176606204965,8.56933199649844,83630.9061538097,0.0,1.0
1986-06-27,24.38,24.63,23.88,24.0,23400,8.65811496372283,8.74689793094723,8.48054902927405,8.52316485354176,65891.0169696683,0.0,1.0
1986-06-30,24.0,24.25,23.75,24.25,66300,8.52316485354176,8.61194782076615,8.43438188631736,8.61194782076615,186691.214747393,0.0,1.0
1986-07-01,23.63,24.0,22.75,24.0,181800,8.39176606204965,8.52316485354176,8.07925001741979,8.52316485354176,511922.516456654,0.0,1.0
1986-07-02,22.75,23.38,22.75,23.13,79200,8.07925001741979,8.30298309482526,8.07925001741979,8.21420012760087,223015.749743493,0.0,1.0
1986-07-03,23.0,23.13,22.5,22.75,87300,8.16803298464418,8.21420012760087,7.9904670501954,8.07925001741979,245824.178694532,0.0,1.0
1986-07-07,22.38,23.0,22.38,23.0,72600,7.94785122592769,8.16803298464418,7.94785122592769,8.16803298464418,204431.103931535,0.0,1.0
1986-07-08,21.5,22.13,21.25,22.13,100200,7.63533518129782,7.85906825870329,7.54655221407343,7.85906825870329,282148.713690631,0.0,1.0
1986-07-09,21.38,21.5,21.13,21.5,62100,7.59271935703012,7.63533518129782,7.50393638980572,7.63533518129782,174864.621957966,0.0,1.0
1986-07-10,21.25,21.5,21.0,21.5,47700,7.54655221407343,7.63533518129782,7.45776924684904,7.63533518129782,134316.303822785,0.0,1.0
1986-07-11,20.75,21.5,20.0,21.5,237900,7.36898627962464,7.63533518129782,7.10263737795146,7.63533518129782,669892.005858294,0.0,1.0
1986-07-14,19.5,20.63,19.38,20.63,163800,6.92507144350268,7.32637045535694,6.88245561923497,7.32637045535694,461237.118787678,0.0,1.0
1986-07-15,18.88,19.5,18.63,19.5,380100,6.70488968478618,6.92507144350268,6.61610671756179,6.92507144350268,1070306.6474432,0.0,1.0
1986-07-16,18.88,19.25,18.75,18.75,70800,6.70488968478618,6.83628847627828,6.6587225418295,6.6587225418295,199362.564164637,0.0,1.0
1986-07-17,18.63,18.88,17.0,18.75,440700,6.61610671756179,6.70488968478618,6.03724177125874,6.6587225418295,1240947.48626209,0.0,1.0
1986-07-18,18.25,18.63,17.88,18.63,182400,6.48115660738071,6.61610671756179,6.34975781588861,6.61610671756179,513612.029712286,0.0,1.0
1986-07-21,17.63,18.13,17.63,18.13,55200,6.26097484866422,6.438540783113,6.26097484866422,6.438540783113,155435.219518192,0.0,1.0
1986-07-22,17.5,17.75,17.25,17.75,162300,6.21480770570753,6.30359067293193,6.12602473848314,6.30359067293193,457013.335648597,0.0,1.0
1986-07-23,17.13,17.5,17.0,17.5,57900,6.08340891421543,6.21480770570753,6.03724177125874,6.21480770570753,163038.029168538,0.0,1.0
1986-07-24,16.63,17.13,15.63,17.0,141300,5.90584297976664,6.08340891421543,5.55071111086907,6.03724177125874,397880.371701458,0.0,1.0
1986-07-25,16.0,16.63,15.88,16.63,154500,5.68210990236117,5.90584297976664,5.63949407809346,5.90584297976664,435049.663325374,0.0,1.0
1986-07-28,15.63,16.0,15.5,15.88,111000,5.55071111086907,5.68210990236117,5.50454396791238,5.63949407809346,312559.952292016,0.0,1.0
1986-07-29,15.0,15.5,14.38,15.5,227100,5.3269780334636,5.50454396791238,5.1067962747471,5.50454396791238,639480.767256908,0.0,1.0
1986-07-30,15.13,15.5,14.88,15.25,80100,5.37314517642028,5.50454396791238,5.28436220919589,5.41576100068799,225550.019626941,0.0,1.0
1986-07-31,16.38,17.75,15.13,15.38,159300,5.81706001254225,6.30359067293193,5.37314517642028,5.46192814364468,448565.769370434,0.0,1.0
1986-08-01,16.75,17.0,16.75,16.88,86700,5.94845880403435,6.03724177125874,5.94845880403435,5.99462594699104,244134.665438899,0.0,1.0
1986-08-04,16.88,16.88,16.25,16.75,104400,5.99462594699104,5.99462594699104,5.77089286958557,5.94845880403435,293975.306480058,0.0,1.0
1986-08-05,16.5,16.88,16.38,16.75,153300,5.85967583680996,5.99462594699104,5.81706001254225,5.94845880403435,431670.636814109,0.0,1.0
1986-08-06,16.13,16.75,16.13,16.75,40500,5.72827704531786,5.94845880403435,5.72827704531786,5.94845880403435,114042.144755195,0.0,1.0
1986-08-07,15.75,16.13,15.63,15.88,50400,5.59332693513678,5.72827704531786,5.55071111086907,5.63949407809346,141919.113473132,0.0,1.0
1986-08-08,15.5,15.75,15.0,15.75,117900,5.50454396791238,5.59332693513678,5.3269780334636,5.59332693513678,331989.35473179,0.0,1.0
1986-08-11,16.0,16.0,15.5,15.5,133800,5.68210990236117,5.68210990236117,5.50454396791238,5.50454396791238,376761.456006052,0.0,1.0
1986-08-12,17.75,17.75,16.0,16.0,120600,6.30359067293193,6.30359067293193,5.68210990236117,5.68210990236117,339592.164382136,0.0,1.0
1986-08-13,17.5,18.13,17.38,18.0,88500,6.21480770570753,6.438540783113,6.17219188143982,6.39237364015632,249203.205205797,0.0,1.0
1986-08-14,17.25,17.63,16.75,17.5,106200,6.12602473848314,6.26097484866422,5.94845880403435,6.21480770570753,299043.846246956,0.0,1.0
1986-08-15,17.75,17.88,17.13,17.38,134100,6.30359067293193,6.34975781588861,6.08340891421543,6.17219188143982,377606.212633868,0.0,1.0
1986-08-18,18.5,18.75,17.88,18.0,149700,6.5699395746051,6.6587225418295,6.34975781588861,6.39237364015632,421533.557280314,0.0,1.0
1986-08-19,18.38,18.5,18.25,18.38,75600,6.5273237503374,6.5699395746051,6.48115660738071,6.5273237503374,212878.670209697,0.0,1.0
1986-08-20,18.5,18.63,18.38,18.38,82800,6.5699395746051,6.61610671756179,6.5273237503374,6.5273237503374,233152.829277288,0.0,1.0
1986-08-21,18.38,18.5,18.13,18.5,119400,6.5273237503374,6.5699395746051,6.438540783113,6.5699395746051,336213.137870871,0.0,1.0
1986-08-22,18.38,18.38,18.0,18.38,91800,6.5273237503374,6.5273237503374,6.39237364015632,6.5273237503374,258495.528111775,0.0,1.0
1986-08-25,18.63,19.63,18.5,18.75,153900,6.61610671756179,6.97123858645936,6.5699395746051,6.6587225418295,433360.150069741,0.0,1.0
1986-08-26,19.38,19.38,18.63,18.88,138300,6.88245561923497,6.88245561923497,6.61610671756179,6.70488968478618,389432.805423296,0.0,1.0
1986-08-27,19.38,19.5,19.0,19.38,107100,6.88245561923497,6.92507144350268,6.74750550905389,6.88245561923497,301578.116130405,0.0,1.0
1986-08-28,19.13,19.5,18.75,19.25,137400,6.79367265201058,6.92507144350268,6.6587225418295,6.83628847627828,386898.535539847,0.0,1.0
1986-08-29,19.0,19.38,19.0,19.0,21900,6.74750550905389,6.88245561923497,6.74750550905389,6.74750550905389,61667.233830587,0.0,1.0
1986-09-02,18.75,19.0,18.5,18.75,114900,6.6587225418295,6.74750550905389,6.5699395746051,6.6587225418295,323541.788453627,0.0,1.0
1986-09-03,19.0,19.0,18.5,18.63,74100,6.74750550905389,6.74750550905389,6.5699395746051,6.61610671756179,208654.887070616,0.0,1.0
1986-09-04,20.0,21.0,18.88,19.0,532500,7.10263737795146,7.45776924684904,6.70488968478618,6.74750550905389,1499443.01437386,0.0,1.0
1986-09-05,20.13,20.5,20.0,20.5,133800,7.14880452090815,7.28020331240025,7.10263737795146,7.28020331240025,376761.456006052,0.0,1.0
1986-09-08,19.63,20.13,19.25,20.0,116700,6.97123858645936,7.14880452090815,6.83628847627828,7.10263737795146,328610.328220525,0.0,1.0
1986-09-09,19.5,19.75,19.38,19.38,62700,6.92507144350268,7.01385441072707,6.88245561923497,6.88245561923497,176554.135213598,0.0,1.0
1986-09-10,19.38,19.88,19.38,19.88,87300,6.88245561923497,7.06002155368376,6.88245561923497,7.06002155368376,245824.178694532,0.0,1.0
1986-09-11,17.75,19.25,17.5,17.75,326100,6.30359067293193,6.83628847627828,6.21480770570753,6.30359067293193,918250.454436273,0.0,1.0
1986-09-12,18.63,18.63,16.75,17.63,200700,6.61610671756179,6.61610671756179,5.94845880403435,6.26097484866422,565142.184009078,0.0,1.0
1986-09-15,18.13,19.25,18.0,18.88,135000,6.438540783113,6.83628847627828,6.39237364015632,6.70488968478618,380140.482517317,0.0,1.0
1986-09-16,18.38,18.5,18.0,18.25,126600,6.5273237503374,6.5699395746051,6.39237364015632,6.48115660738071,356487.296938461,0.0,1.0
1986-09-17,18.75,19.0,18.38,18.38,135300,6.6587225418295,6.74750550905389,6.5273237503374,6.5273237503374,380985.239145133,0.0,1.0
1986-09-18,18.63,18.75,18.38,18.75,94800,6.61610671756179,6.6587225418295,6.5273237503374,6.6587225418295,266943.094389938,0.0,1.0
1986-09-19,20.88,21.5,19.63,20.0,813600,7.41515342258133,7.63533518129782,6.97123858645936,7.10263737795146,2290979.9746377,0.0,1.0
1986-09-22,20.25,21.0,20.25,21.0,163200,7.19142034517586,7.45776924684904,7.19142034517586,7.45776924684904,459547.605532045,0.0,1.0
1986-09-23,20.75,20.75,20.25,20.25,42600,7.36898627962464,7.36898627962464,7.19142034517586,7.19142034517586,119955.441149909,0.0,1.0
1986-09-24,21.25,21.5,20.75,20.75,171000,7.54655221407343,7.63533518129782,7.36898627962464,7.36898627962464,481511.277855268,0.0,1.0
1986-09-25,22.5,22.5,21.0,21.25,233100,7.9904670501954,7.9904670501954,7.45776924684904,7.54655221407343,656375.899813234,0.0,1.0
1986-09-26,22.75,23.38,21.75,22.38,348000,8.07925001741979,8.30298309482526,7.72411814852222,7.94785122592769,979917.688266861,0.0,1.0
1986-09-29,22.25,22.63,21.75,22.5,103500,7.901684082971,8.03663419315208,7.72411814852222,7.9904670501954,291441.03659661,0.0,1.0
1986-09-30,22.5,22.63,21.75,22.25,163500,7.9904670501954,8.03663419315208,7.72411814852222,7.901684082971,460392.362159861,0.0,1.0
1986-10-01,22.5,23.0,22.38,22.38,117600,7.9904670501954,8.16803298464418,7.94785122592769,7.94785122592769,331144.598103974,0.0,1.0
1986-10-02,23.25,23.63,22.63,22.75,270300,8.25681595186858,8.39176606204965,8.03663419315208,8.07925001741979,761125.72166245,0.0,1.0
1986-10-03,23.75,24.0,22.63,23.75,277200,8.43438188631736,8.52316485354176,8.03663419315208,8.43438188631736,780555.124102224,0.0,1.0
1986-10-06,23.75,23.75,23.13,23.5,154200,8.43438188631736,8.43438188631736,8.21420012760087,8.34559891909297,434204.906697558,0.0,1.0
1986-10-07,24.0,24.25,23.5,23.5,246000,8.52316485354176,8.61194782076615,8.34559891909297,8.34559891909297,692700.434809333,0.0,1.0
1986-10-08,24.0,24.25,23.63,23.75,84600,8.52316485354176,8.61194782076615,8.39176606204965,8.43438188631736,238221.369044185,0.0,1.0
1986-10-09,23.75,24.5,23.63,23.88,211200,8.43438188631736,8.70073078799054,8.39176606204965,8.48054902927405,594708.665982647,0.0,1.0
1986-10-10,25.0,25.0,23.63,23.75,239100,8.87829672243933,8.87829672243933,8.39176606204965,8.43438188631736,673271.032369559,0.0,1.0
1986-10-13,24.75,24.88,24.5,24.88,77100,8.78951375521494,8.83568089817162,8.70073078799054,8.83568089817162,217102.453348779,0.0,1.0
1986-10-14,25.38,25.38,24.5,24.75,360000,9.01324683262041,9.01324683262041,8.70073078799054,8.78951375521494,1013707.95337951,0.0,1.0
1986-10-15,24.75,25.5,24.75,25.5,167400,8.78951375521494,9.05586265688812,8.78951375521494,9.05586265688812,471374.198321473,0.0,1.0
1986-10-16,24.88,25.0,24.5,24.88,112800,8.83568089817162,8.87829672243933,8.70073078799054,8.83568089817162,317628.492058914,0.0,1.0
1986-10-17,25.0,25.5,24.38,25.0,463800,8.87829672243933,9.05586265688812,8.65811496372283,8.87829672243933,1305993.74660394,0.0,1.0
1986-10-20,23.25,23.63,22.63,22.75,165000,8.25681595186858,8.39176606204965,8.03663419315208,8.07925001741979,464616.145298943,0.0,1.0
1986-10-21,23.25,23.75,22.88,23.38,195300,8.25681595186858,8.43438188631736,8.12541716037648,8.30298309482526,549936.564708385,0.0,1.0
1986-10-22,23.0,23.25,23.0,23.13,71700,8.16803298464418,8.25681595186858,8.16803298464418,8.21420012760087,201896.834048086,0.0,1.0
1986-10-23,22.88,23.38,22.25,23.13,144300,8.12541716037648,8.30298309482526,7.901684082971,8.21420012760087,406327.937979621,0.0,1.0
1986-10-24,23.25,23.25,21.75,22.63,99000,8.25681595186858,8.25681595186858,7.72411814852222,8.03663419315208,278769.687179366,0.0,1.0
1986-10-27,23.63,24.75,23.25,23.75,217800,8.39176606204965,8.78951375521494,8.25681595186858,8.43438188631736,613293.311794605,0.0,1.0
1986-10-28,25.25,25.25,23.5,23.5,303900,8.96707968966372,8.96707968966372,8.34559891909297,8.34559891909297,855738.463977871,0.0,1.0
1986-10-29,26.0,26.25,24.75,25.25,1050000,9.2334285913369,9.3222115585613,8.78951375521494,8.96707968966372,2956648.19735691,0.0,1.0
1986-10-30,24.88,26.13,24.5,26.13,336000,8.83568089817162,9.27959573429359,8.70073078799054,9.27959573429359,946127.423154211,0.0,1.0
1986-10-31,24.63,25.25,24.5,25.13,228000,8.74689793094723,8.96707968966372,8.70073078799054,8.92446386539602,642015.037140357,0.0,1.0
1986-11-03,24.25,24.88,23.63,24.75,189600,8.61194782076615,8.83568089817162,8.39176606204965,8.78951375521494,533886.188779876,0.0,1.0
1986-11-04,24.0,24.0,23.38,24.0,68400,8.52316485354176,8.52316485354176,8.30298309482526,8.52316485354176,192604.511142107,0.0,1.0
1986-11-05,24.75,25.0,23.75,23.88,338400,8.78951375521494,8.87829672243933,8.43438188631736,8.48054902927405,952885.476176741,0.0,1.0
1986-11-06,24.25,24.63,24.0,24.25,169800,8.61194782076615,8.74689793094723,8.52316485354176,8.61194782076615,478132.251344003,0.0,1.0
1986-11-07,24.75,25.0,24.38,24.5,401700,8.78951375521494,8.87829672243933,8.65811496372283,8.70073078799054,1131129.12464597,0.0,1.0
1986-11-10,23.88,24.63,23.63,24.5,252300,8.48054902927405,8.74689793094723,8.39176606204965,8.70073078799054,710440.323993474,0.0,1.0
1986-11-11,23.38,23.75,23.13,23.75,111300,8.30298309482526,8.43438188631736,8.21420012760087,8.43438188631736,313404.708919832,0.0,1.0
1986-11-12,23.25,23.88,23.13,23.38,89100,8.25681595186858,8.48054902927405,8.21420012760087,8.30298309482526,250892.718461429,0.0,1.0
1986-11-13,23.5,24.13,23.38,23.38,510300,8.34559891909297,8.56933199649844,8.30298309482526,8.30298309482526,1436931.02391546,0.0,1.0
1986-11-14,24.25,24.5,23.5,23.5,442200,8.61194782076615,8.70073078799054,8.34559891909297,8.34559891909297,1245171.26940117,0.0,1.0
1986-11-17,22.13,24.0,21.88,23.75,241200,7.85906825870329,8.52316485354176,7.7702852914789,8.43438188631736,679184.328764273,0.0,1.0
1986-11-18,19.25,21.88,19.25,21.88,548400,6.83628847627828,7.7702852914789,6.83628847627828,7.7702852914789,1544215.11564812,0.0,1.0
1986-11-19,19.25,19.25,18.0,18.75,553800,6.83628847627828,6.83628847627828,6.39237364015632,6.6587225418295,1559420.73494882,0.0,1.0
1986-11-20,19.63,19.75,19.0,19.75,195900,6.97123858645936,7.01385441072707,6.74750550905389,7.01385441072707,551626.077964018,0.0,1.0
1986-11-21,20.25,20.75,19.75,20.0,288000,7.19142034517586,7.36898627962464,7.01385441072707,7.10263737795146,810966.362703609,0.0,1.0
1986-11-24,19.5,20.75,19.38,20.25,258600,6.92507144350268,7.36898627962464,6.88245561923497,7.19142034517586,728180.213177616,0.0,1.0
1986-11-25,19.0,19.38,18.75,19.13,178500,6.74750550905389,6.88245561923497,6.6587225418295,6.79367265201058,502630.193550675,0.0,1.0
1986-11-26,20.75,20.75,19.0,19.13,330600,7.36898627962464,7.36898627962464,6.74750550905389,6.79367265201058,930921.803853519,0.0,1.0
1986-11-28,21.13,21.38,20.25,20.25,213000,7.50393638980572,7.59271935703012,7.19142034517586,7.19142034517586,599777.205749545,0.0,1.0
1986-12-01,20.88,20.88,20.0,20.75,115200,7.41515342258133,7.41515342258133,7.10263737795146,7.36898627962464,324386.545081444,0.0,1.0
1986-12-02,20.63,21.25,20.25,21.0,100500,7.32637045535694,7.54655221407343,7.19142034517586,7.45776924684904,282993.470318447,0.0,1.0
1986-12-03,21.5,21.88,20.75,20.75,159600,7.63533518129782,7.7702852914789,7.36898627962464,7.36898627962464,449410.52599825,0.0,1.0
1986-12-04,21.63,22.25,21.38,21.63,205200,7.68150232425451,7.901684082971,7.59271935703012,7.68150232425451,577813.533426321,0.0,1.0
1986-12-05,20.63,21.5,20.5,21.38,100200,7.32637045535694,7.63533518129782,7.28020331240025,7.59271935703012,282148.713690631,0.0,1.0
1986-12-08,20.25,20.63,19.88,20.63,89400,7.19142034517586,7.32637045535694,7.06002155368376,7.32637045535694,251737.475089245,0.0,1.0
1986-12-09,20.38,20.5,20.13,20.25,34200,7.23758748813254,7.28020331240025,7.14880452090815,7.19142034517586,96302.2555710536,0.0,1.0
1986-12-10,20.88,21.25,20.5,20.88,155100,7.41515342258133,7.54655221407343,7.28020331240025,7.41515342258133,436739.176581006,0.0,1.0
1986-12-11,20.63,21.13,20.38,21.13,56100,7.32637045535694,7.50393638980572,7.23758748813254,7.50393638980572,157969.48940164,0.0,1.0
1986-12-12,20.13,20.88,20.13,20.63,33300,7.14880452090815,7.41515342258133,7.14880452090815,7.32637045535694,93767.9856876048,0.0,1.0
1986-12-15,20.25,20.38,19.88,20.0,37500,7.19142034517586,7.23758748813254,7.06002155368376,7.10263737795146,105594.578477032,0.0,1.0
1986-12-16,20.0,20.5,20.0,20.5,66300,7.10263737795146,7.28020331240025,7.10263737795146,7.28020331240025,186691.214747394,0.0,1.0
1986-12-17,19.0,20.25,18.88,20.0,103200,6.74750550905389,7.19142034517586,6.70488968478618,7.10263737795146,290596.279968793,0.0,1.0
1986-12-18,20.0,20.88,19.5,20.25,359100,7.10263737795146,7.41515342258133,6.92507144350268,7.19142034517586,1011173.68349606,0.0,1.0
1986-12-19,19.5,20.13,19.25,20.0,94200,6.92507144350268,7.14880452090815,6.83628847627828,7.10263737795146,265253.581134305,0.0,1.0
1986-12-22,19.0,19.38,18.88,19.25,78000,6.74750550905389,6.88245561923497,6.70488968478618,6.83628847627828,219636.723232228,0.0,1.0
1986-12-23,18.5,18.88,18.13,18.75,282000,6.5699395746051,6.70488968478618,6.438540783113,6.6587225418295,794071.230147285,0.0,1.0
1986-12-24,18.75,18.88,18.5,18.5,104400,6.6587225418295,6.70488968478618,6.5699395746051,6.5699395746051,293975.306480058,0.0,1.0
1986-12-26,18.5,18.88,18.5,18.88,22800,6.5699395746051,6.70488968478618,6.5699395746051,6.70488968478618,64201.5037140358,0.0,1.0
1986-12-29,17.88,18.5,17.75,18.38,165000,6.34975781588861,6.5699395746051,6.30359067293193,6.5273237503374,464616.145298943,0.0,1.0
1986-12-30,17.75,17.88,17.13,17.88,176400,6.30359067293193,6.34975781588861,6.08340891421543,6.34975781588861,496716.89715596,0.0,1.0
1986-12-31,17.5,18.0,17.13,18.0,135000,6.21480770570753,6.39237364015632,6.08340891421543,6.39237364015632,380140.482517317,0.0,1.0
1987-01-02,17.63,17.88,17.5,17.63,39600,6.26097484866422,6.34975781588861,6.21480770570753,6.26097484866422,111507.874871746,0.0,1.0
1987-01-05,18.13,18.25,17.88,18.0,76800,6.438540783113,6.48115660738071,6.34975781588861,6.39237364015632,216257.696720963,0.0,1.0
1987-01-06,18.13,18.63,18.0,18.25,143100,6.438540783113,6.61610671756179,6.39237364015632,6.48115660738071,402948.911468356,0.0,1.0
1987-01-07,17.88,18.13,17.5,18.13,98700,6.34975781588861,6.438540783113,6.21480770570753,6.438540783113,277924.930551549,0.0,1.0
1987-01-08,18.0,18.13,17.75,18.0,82200,6.39237364015632,6.438540783113,6.30359067293193,6.39237364015632,231463.316021655,0.0,1.0
1987-01-09,18.38,18.5,17.75,18.0,156000,6.5273237503374,6.5699395746051,6.30359067293193,6.39237364015632,439273.446464455,0.0,1.0
1987-01-12,18.5,18.75,18.13,18.38,78300,6.5699395746051,6.6587225418295,6.438540783113,6.5273237503374,220481.479860044,0.0,1.0
1987-01-13,18.75,18.75,18.25,18.5,43800,6.6587225418295,6.6587225418295,6.48115660738071,6.5699395746051,123334.467661174,0.0,1.0
1987-01-14,18.5,18.75,18.38,18.63,37800,6.5699395746051,6.6587225418295,6.5273237503374,6.61610671756179,106439.335104849,0.0,1.0
1987-01-15,18.0,18.5,18.0,18.38,65700,6.39237364015632,6.5699395746051,6.39237364015632,6.5273237503374,185001.701491761,0.0,1.0
1987-01-16,17.63,18.0,17.5,18.0,71100,6.26097484866422,6.39237364015632,6.21480770570753,6.39237364015632,200207.320792453,0.0,1.0
1987-01-19,18.25,18.38,17.5,17.63,72000,6.48115660738071,6.5273237503374,6.21480770570753,6.26097484866422,202741.590675902,0.0,1.0
1987-01-20,17.88,18.38,17.63,18.13,33900,6.34975781588861,6.5273237503374,6.26097484866422,6.438540783113,95457.4989432373,0.0,1.0
1987-01-21,17.88,18.38,17.75,17.88,132600,6.34975781588861,6.5273237503374,6.30359067293193,6.34975781588861,373382.429494787,0.0,1.0
1987-01-22,18.0,18.38,17.88,17.88,141000,6.39237364015632,6.5273237503374,6.34975781588861,6.34975781588861,397035.615073642,0.0,1.0
1987-01-23,17.63,18.25,17.5,18.13,59400,6.26097484866422,6.48115660738071,6.21480770570753,6.438540783113,167261.812307619,0.0,1.0
1987-01-26,17.38,17.88,17.0,17.88,88800,6.17219188143982,6.34975781588861,6.03724177125874,6.34975781588861,250047.961833613,0.0,1.0
1987-01-27,17.5,17.5,17.13,17.13,61200,6.21480770570753,6.21480770570753,6.08340891421543,6.08340891421543,172330.352074517,0.0,1.0
1987-01-28,17.38,17.5,17.25,17.5,26400,6.17219188143982,6.21480770570753,6.12602473848314,6.21480770570753,74338.5832478309,0.0,1.0
1987-01-29,17.75,18.0,17.38,17.5,127200,6.30359067293193,6.39237364015632,6.17219188143982,6.21480770570753,358176.810194094,0.0,1.0
1987-01-30,19.0,19.5,17.75,17.88,216900,6.74750550905389,6.92507144350268,6.30359067293193,6.34975781588861,610759.041911156,0.0,1.0
1987-02-02,18.75,19.5,18.63,18.88,221100,6.6587225418295,6.92507144350268,6.61610671756179,6.70488968478618,622585.634700583,0.0,1.0
1987-02-03,18.0,18.75,18.0,18.63,116100,6.39237364015632,6.6587225418295,6.39237364015632,6.61610671756179,326920.814964892,0.0,1.0
1987-02-04,17.75,18.0,17.75,17.88,73200,6.30359067293193,6.39237364015632,6.30359067293193,6.34975781588861,206120.617187167,0.0,1.0
1987-02-05,18.13,18.63,17.88,17.88,146400,6.438540783113,6.61610671756179,6.34975781588861,6.34975781588861,412241.234374335,0.0,1.0
1987-02-06,18.25,18.5,18.0,18.25,157800,6.48115660738071,6.5699395746051,6.39237364015632,6.48115660738071,444341.986231353,0.0,1.0
1987-02-09,17.88,18.5,17.88,18.38,78300,6.34975781588861,6.5699395746051,6.34975781588861,6.5273237503374,220481.479860044,0.0,1.0
1987-02-10,17.75,18.0,17.5,18.0,39600,6.30359067293193,6.39237364015632,6.21480770570753,6.39237364015632,111507.874871746,0.0,1.0
1987-02-11,17.5,17.88,17.5,17.88,65400,6.21480770570753,6.34975781588861,6.21480770570753,6.34975781588861,184156.944863945,0.0,1.0
1987-02-12,17.13,17.5,16.88,17.5,79200,6.08340891421543,6.21480770570753,5.99462594699104,6.21480770570753,223015.749743493,0.0,1.0
1987-02-13,17.0,17.38,17.0,17.25,49800,6.03724177125874,6.17219188143982,6.03724177125874,6.12602473848314,140229.600217499,0.0,1.0
1987-02-17,17.25,17.63,17.0,17.0,173100,6.12602473848314,6.26097484866422,6.03724177125874,6.03724177125874,487424.574249982,0.0,1.0
1987-02-18,17.5,17.88,17.13,17.5,103200,6.21480770570753,6.34975781588861,6.08340891421543,6.21480770570753,290596.279968793,0.0,1.0
1987-02-19,17.13,17.38,17.13,17.25,37500,6.08340891421543,6.17219188143982,6.08340891421543,6.12602473848314,105594.578477032,0.0,1.0
1987-02-20,17.13,17.38,17.0,17.38,62400,6.08340891421543,6.17219188143982,6.03724177125874,6.17219188143982,175709.378585782,0.0,1.0
1987-02-23,16.75,17.0,16.63,17.0,192600,5.94845880403435,6.03724177125874,5.90584297976664,6.03724177125874,542333.755058039,0.0,1.0
1987-02-24,16.0,16.88,16.0,16.88,81000,5.68210990236117,5.99462594699104,5.68210990236117,5.99462594699104,228084.28951039,0.0,1.0
1987-02-25,15.63,16.0,15.5,15.88,115800,5.55071111086907,5.68210990236117,5.50454396791238,5.63949407809346,326076.058337076,0.0,1.0
1987-02-26,16.63,16.88,15.5,15.5,190500,5.90584297976664,5.99462594699104,5.50454396791238,5.50454396791238,536420.458663325,0.0,1.0
1987-02-27,16.25,16.63,16.0,16.5,73500,5.77089286958557,5.90584297976664,5.68210990236117,5.85967583680996,206965.373814983,0.0,1.0
1987-03-02,16.38,16.63,16.13,16.13,48300,5.81706001254225,5.90584297976664,5.72827704531786,5.72827704531786,136005.817078418,0.0,1.0
1987-03-03,15.88,16.5,15.75,16.5,196200,5.63949407809346,5.85967583680996,5.59332693513678,5.85967583680996,552470.834591834,0.0,1.0
1987-03-04,15.75,16.0,15.63,16.0,60600,5.59332693513678,5.68210990236117,5.55071111086907,5.68210990236117,170640.838818884,0.0,1.0
1987-03-05,15.88,15.88,15.5,15.75,366000,5.63949407809346,5.63949407809346,5.50454396791238,5.59332693513678,1030603.08593584,0.0,1.0
1987-03-06,16.25,16.25,15.88,16.0,160500,5.77089286958557,5.77089286958557,5.63949407809346,5.68210990236117,451944.795881699,0.0,1.0
1987-03-09,16.5,16.5,16.13,16.13,79800,5.85967583680996,5.85967583680996,5.72827704531786,5.72827704531786,224705.262999125,0.0,1.0
1987-03-10,17.5,17.5,16.38,16.5,212100,6.21480770570753,6.21480770570753,5.81706001254225,5.85967583680996,597242.935866096,0.0,1.0
1987-03-11,17.38,17.63,17.0,17.63,205500,6.17219188143982,6.26097484866422,6.03724177125874,6.26097484866422,578658.290054138,0.0,1.0
1987-03-12,17.0,17.5,16.88,17.5,72900,6.03724177125874,6.21480770570753,5.99462594699104,6.21480770570753,205275.860559351,0.0,1.0
1987-03-13,16.5,16.88,15.63,16.88,44100,5.85967583680996,5.99462594699104,5.55071111086907,5.99462594699104,124179.22428899,0.0,1.0
1987-03-16,16.38,16.75,16.38,16.38,30600,5.81706001254225,5.94845880403435,5.81706001254225,5.81706001254225,86165.1760372585,0.0,1.0
1987-03-17,17.38,17.75,17.13,17.38,256200,6.17219188143982,6.30359067293193,6.08340891421543,6.17219188143982,721422.160155086,0.0,1.0
1987-03-18,17.0,17.38,16.63,17.25,265800,6.03724177125874,6.17219188143982,5.90584297976664,6.12602473848314,748454.372245207,0.0,1.0
1987-03-19,17.38,17.5,16.88,17.13,73500,6.17219188143982,6.21480770570753,5.99462594699104,6.08340891421543,206965.373814984,0.0,1.0
1987-03-20,17.25,17.5,17.0,17.5,86400,6.12602473848314,6.21480770570753,6.03724177125874,6.21480770570753,243289.908811083,0.0,1.0
1987-03-23,17.25,17.38,17.13,17.25,96600,6.12602473848314,6.17219188143982,6.08340891421543,6.12602473848314,272011.634156836,0.0,1.0
1987-03-24,17.5,17.75,17.38,17.38,265500,6.21480770570753,6.30359067293193,6.17219188143982,6.17219188143982,747609.61561739,0.0,1.0
1987-03-25,18.75,18.75,17.63,17.63,300000,6.6587225418295,6.6587225418295,6.26097484866422,6.26097484866422,844756.627816259,0.0,1.0
1987-03-26,19.13,19.25,18.5,18.5,331800,6.79367265201058,6.83628847627828,6.5699395746051,6.5699395746051,934300.830364783,0.0,1.0
1987-03-27,19.0,19.75,18.75,19.13,286200,6.74750550905389,7.01385441072707,6.6587225418295,6.79367265201058,805897.822936712,0.0,1.0
1987-03-30,17.75,18.63,17.63,18.25,284100,6.30359067293193,6.61610671756179,6.26097484866422,6.48115660738071,799984.526541997,0.0,1.0
1987-03-31,18.13,18.13,17.63,17.88,89100,6.438540783113,6.438540783113,6.26097484866422,6.34975781588861,250892.718461429,0.0,1.0
1987-04-01,18.75,18.75,17.25,17.5,702300,6.6587225418295,6.6587225418295,6.12602473848314,6.21480770570753,1977575.26571786,0.0,1.0
1987-04-02,19.5,20.0,19.38,19.63,690900,6.92507144350268,7.10263737795146,6.88245561923497,6.97123858645936,1945474.51386085,0.0,1.0
1987-04-03,18.75,19.75,18.63,18.75,132600,6.69423572871926,7.05126163425095,6.65139262005545,6.69423572871926,371401.620850252,0.1,1.0
1987-04-06,18.5,19.0,18.25,19.0,134100,6.60497925233633,6.78349220510218,6.51572277595341,6.78349220510218,375602.996651726,0.0,1.0
1987-04-07,18.38,18.63,18.25,18.5,58500,6.56213614367253,6.65139262005545,6.51572277595341,6.60497925233633,163853.656257464,0.0,1.0
1987-04-08,18.0,18.5,17.88,18.38,66600,6.42646629957049,6.60497925233633,6.38362319090668,6.56213614367253,186541.085585421,0.0,1.0
1987-04-09,18.0,18.0,17.75,17.88,36300,6.42646629957049,6.42646629957049,6.33720982318756,6.38362319090668,101673.294395657,0.0,1.0
1987-04-10,17.75,18.5,17.5,17.75,98400,6.33720982318756,6.60497925233633,6.24795334680464,6.33720982318756,275610.252576658,0.0,1.0
1987-04-13,18.5,19.25,18.13,18.13,117600,6.60497925233633,6.8727486814851,6.47287966728961,6.47287966728961,329387.862835518,0.0,1.0
1987-04-14,17.63,18.25,17.38,18.0,93900,6.29436671452376,6.51572277595341,6.20511023814084,6.42646629957049,263006.125172237,0.0,1.0
1987-04-15,17.75,18.0,17.0,17.75,108300,6.33720982318756,6.42646629957049,6.06944039403879,6.33720982318756,303339.332866382,0.0,1.0
1987-04-16,17.5,18.0,17.5,17.75,31800,6.24795334680464,6.42646629957049,6.24795334680464,6.33720982318756,89069.1669912369,0.0,1.0
1987-04-20,16.88,17.63,16.63,17.5,64500,6.02659728537499,6.29436671452376,5.93734080899207,6.24795334680464,180659.159463358,0.0,1.0
1987-04-21,16.75,17.0,16.63,16.75,65400,5.98018391765587,6.06944039403879,5.93734080899207,5.98018391765587,183179.984944242,0.0,1.0
1987-04-22,16.13,16.88,16.13,16.88,163800,5.75882785622622,6.02659728537499,5.75882785622622,6.02659728537499,458790.237520899,0.0,1.0
1987-04-23,15.88,16.13,15.75,16.0,63000,5.6695713798433,5.75882785622622,5.62315801212417,5.7124144885071,176457.783661884,0.0,1.0
1987-04-24,15.38,15.88,15.25,15.88,117900,5.49105842707745,5.6695713798433,5.44464505935833,5.6695713798433,330228.137995812,0.0,1.0
1987-04-27,16.0,16.0,15.13,15.25,142500,5.7124144885071,5.7124144885071,5.40180195069453,5.44464505935833,399130.701139977,0.0,1.0
1987-04-28,15.75,16.0,15.75,16.0,43200,5.62315801212417,5.7124144885071,5.62315801212417,5.7124144885071,120999.623082435,0.0,1.0
1987-04-29,15.38,15.88,15.38,15.63,20100,5.49105842707745,5.6695713798433,5.49105842707745,5.58031490346037,56298.4357397441,0.0,1.0
1987-04-30,15.13,15.5,15.0,15.38,101400,5.40180195069453,5.53390153574125,5.3553885829754,5.49105842707745,284013.004179604,0.0,1.0
1987-05-01,15.5,15.75,15.13,15.13,93900,5.53390153574125,5.62315801212417,5.40180195069453,5.40180195069453,263006.125172237,0.0,1.0
1987-05-04,15.0,15.63,15.0,15.5,84900,5.3553885829754,5.58031490346037,5.3553885829754,5.53390153574125,237797.870363397,0.0,1.0
1987-05-05,14.88,15.25,14.38,15.13,131700,5.3125454743116,5.44464505935833,5.13403252154576,5.40180195069453,368880.795369368,0.0,1.0
1987-05-06,15.0,15.0,14.63,14.63,72600,5.3553885829754,5.3553885829754,5.22328899792868,5.22328899792868,203346.588791315,0.0,1.0
1987-05-07,15.38,15.75,14.88,15.13,51300,5.49105842707745,5.62315801212417,5.3125454743116,5.40180195069453,143687.052410392,0.0,1.0
1987-05-08,15.0,15.63,15.0,15.5,69000,5.3553885829754,5.58031490346037,5.3553885829754,5.53390153574125,193263.286867778,0.0,1.0
1987-05-11,15.38,15.5,15.0,15.13,65700,5.49105842707745,5.53390153574125,5.3553885829754,5.40180195069453,184020.260104537,0.0,1.0
1987-05-12,15.63,15.63,15.25,15.38,54600,5.58031490346037,5.58031490346037,5.44464505935833,5.49105842707745,152930.079173633,0.0,1.0
1987-05-13,15.88,15.88,15.5,15.75,69000,5.6695713798433,5.6695713798433,5.53390153574125,5.62315801212417,193263.286867778,0.0,1.0
1987-05-14,16.0,16.38,15.75,15.88,200100,5.7124144885071,5.84808433260914,5.62315801212417,5.6695713798433,560463.531916557,0.0,1.0
1987-05-15,15.25,15.88,15.25,15.88,85800,5.44464505935833,5.6695713798433,5.44464505935833,5.6695713798433,240318.695844281,0.0,1.0
1987-05-18,15.25,15.63,15.13,15.25,48900,5.44464505935833,5.58031490346037,5.40180195069453,5.44464505935833,136964.851128034,0.0,1.0
1987-05-19,14.88,15.38,14.75,15.25,159600,5.3125454743116,5.49105842707745,5.26613210659248,5.44464505935833,447026.385276774,0.0,1.0
1987-05-20,14.88,15.0,14.63,14.75,60600,5.3125454743116,5.3553885829754,5.22328899792868,5.26613210659248,169735.582379527,0.0,1.0
1987-05-21,15.0,15.25,14.75,14.88,167100,5.3553885829754,5.44464505935833,5.26613210659248,5.3125454743116,468033.264284142,0.0,1.0
1987-05-22,14.63,15.0,14.63,15.0,75600,5.22328899792868,5.3553885829754,5.22328899792868,5.3553885829754,211749.340394261,0.0,1.0
1987-05-26,15.25,15.38,14.63,14.75,83100,5.44464505935833,5.49105842707745,5.22328899792868,5.26613210659248,232756.219401628,0.0,1.0
1987-05-27,15.63,15.75,15.25,15.25,72900,5.58031490346037,5.62315801212417,5.44464505935833,5.44464505935833,204186.863951609,0.0,1.0
1987-05-28,15.63,15.75,15.5,15.63,20400,5.58031490346037,5.62315801212417,5.53390153574125,5.58031490346037,57138.7109000388,0.0,1.0
1987-05-29,15.63,15.88,15.5,15.63,43200,5.58031490346037,5.6695713798433,5.53390153574125,5.58031490346037,120999.623082435,0.0,1.0
1987-06-01,15.38,15.75,15.38,15.63,15900,5.49105842707745,5.62315801212417,5.49105842707745,5.58031490346037,44534.5834956185,0.0,1.0
1987-06-02,15.0,15.38,14.88,15.38,91200,5.3553885829754,5.49105842707745,5.3125454743116,5.49105842707745,255443.648729585,0.0,1.0
1987-06-03,15.0,15.25,14.75,15.0,13200,5.3553885829754,5.44464505935833,5.26613210659248,5.3553885829754,36972.1070529663,0.0,1.0
1987-06-04,14.63,14.88,14.63,14.88,92700,5.22328899792868,5.3125454743116,5.22328899792868,5.3125454743116,259645.024531059,0.0,1.0
1987-06-05,14.63,14.63,14.25,14.63,75000,5.22328899792868,5.22328899792868,5.08761915382663,5.22328899792868,210068.790073672,0.0,1.0
1987-06-08,15.13,15.25,14.25,14.63,39900,5.40180195069453,5.44464505935833,5.08761915382663,5.22328899792868,111756.596319193,0.0,1.0
1987-06-09,15.0,15.38,14.75,15.13,45600,5.3553885829754,5.49105842707745,5.26613210659248,5.40180195069453,127721.824364793,0.0,1.0
1987-06-10,14.75,15.0,14.38,15.0,51900,5.26613210659248,5.3553885829754,5.13403252154576,5.3553885829754,145367.602730981,0.0,1.0
1987-06-11,15.25,15.38,14.63,14.63,87600,5.44464505935833,5.49105842707745,5.22328899792868,5.22328899792868,245360.346806049,0.0,1.0
1987-06-12,15.25,15.38,15.0,15.13,72900,5.44464505935833,5.49105842707745,5.3553885829754,5.40180195069453,204186.863951609,0.0,1.0
1987-06-15,15.0,15.13,14.88,15.0,36900,5.3553885829754,5.40180195069453,5.3125454743116,5.3553885829754,103353.844716247,0.0,1.0
1987-06-16,15.25,15.25,15.0,15.25,20400,5.4803476499115,5.4803476499115,5.39050588515885,5.4803476499115,56766.4717410809,0.1,1.0
1987-06-17,15.75,15.88,15.13,15.13,97800,5.66003117941679,5.70674889708817,5.43722360283023,5.43722360283023,272145.143935182,0.0,1.0
1987-06-18,15.38,15.75,15.38,15.75,42300,5.52706536758287,5.66003117941679,5.52706536758287,5.66003117941679,117706.948757241,0.0,1.0
1987-06-19,15.5,15.63,15.38,15.38,50700,5.57018941466414,5.61690713233552,5.52706536758287,5.52706536758287,141081.378297686,0.0,1.0
1987-06-22,16.13,16.38,15.5,15.63,147300,5.79659066184082,5.88643242659346,5.57018941466414,5.61690713233552,409887.318012804,0.0,1.0
1987-06-23,14.75,16.25,14.75,16.0,141900,5.3006641204062,5.83971470892209,5.3006641204062,5.74987294416944,394860.899022519,0.0,1.0
1987-06-24,15.25,15.25,14.38,14.75,198600,5.4803476499115,5.4803476499115,5.16769830857228,5.3006641204062,552638.298420522,0.0,1.0
1987-06-25,14.88,15.38,14.75,15.25,34800,5.34738183807758,5.52706536758287,5.3006641204062,5.4803476499115,96836.9223818438,0.0,1.0
1987-06-26,14.88,15.0,14.63,14.75,187800,5.34738183807758,5.39050588515885,5.25754007332493,5.3006641204062,522585.46043995,0.0,1.0
1987-06-29,14.88,15.0,14.63,14.88,35700,5.34738183807758,5.39050588515885,5.25754007332493,5.34738183807758,99341.3255468915,0.0,1.0
1987-06-30,14.88,15.0,14.63,14.63,25200,5.34738183807758,5.39050588515885,5.25754007332493,5.25754007332493,70123.2886213352,0.0,1.0
1987-07-01,14.75,15.0,14.63,14.88,151500,5.3006641204062,5.39050588515885,5.25754007332493,5.34738183807758,421574.532783027,0.0,1.0
1987-07-02,14.5,14.63,14.25,14.63,45300,5.21082235565355,5.25754007332493,5.12098059090091,5.25754007332493,126054.9593074,0.0,1.0
1987-07-06,14.25,14.5,14.13,14.25,91500,5.12098059090091,5.21082235565355,5.07785654381964,5.12098059090091,254614.321779848,0.0,1.0
1987-07-07,15.25,15.25,14.25,14.25,142500,5.4803476499115,5.4803476499115,5.12098059090091,5.12098059090091,396530.50113255,0.0,1.0
1987-07-08,15.13,15.25,14.88,15.13,74700,5.43722360283023,5.4803476499115,5.34738183807758,5.43722360283023,207865.462698958,0.0,1.0
1987-07-09,15.25,15.63,14.75,15.13,137100,5.4803476499115,5.61690713233552,5.3006641204062,5.43722360283023,381504.082142264,0.0,1.0
1987-07-10,15.25,15.5,15.25,15.25,77700,5.4803476499115,5.57018941466414,5.4803476499115,5.4803476499115,216213.473249117,0.0,1.0
1987-07-13,15.0,15.38,14.88,15.38,57300,5.39050588515885,5.52706536758287,5.34738183807758,5.52706536758287,159447.001508036,0.0,1.0
1987-07-14,15.25,15.25,15.13,15.13,45000,5.4803476499115,5.4803476499115,5.43722360283023,5.43722360283023,125220.158252384,0.0,1.0
1987-07-15,15.75,15.88,15.38,15.38,123900,5.66003117941679,5.70674889708817,5.52706536758287,5.52706536758287,344772.835721565,0.0,1.0
1987-07-16,15.63,15.75,15.38,15.63,52200,5.61690713233552,5.66003117941679,5.52706536758287,5.61690713233552,145255.383572766,0.0,1.0
1987-07-17,15.25,15.5,15.25,15.5,43200,5.4803476499115,5.57018941466414,5.4803476499115,5.57018941466414,120211.351922289,0.0,1.0
1987-07-20,15.75,16.0,15.25,15.25,142500,5.66003117941679,5.74987294416944,5.4803476499115,5.4803476499115,396530.50113255,0.0,1.0
1987-07-21,15.75,16.0,15.63,15.75,78300,5.66003117941679,5.74987294416944,5.61690713233552,5.66003117941679,217883.075359149,0.0,1.0
1987-07-22,16.25,16.75,15.75,15.75,276300,5.83971470892209,6.01939823842738,5.66003117941679,5.66003117941679,768851.771669639,0.0,1.0
1987-07-23,16.25,16.5,16.13,16.38,83700,5.83971470892209,5.92955647367473,5.79659066184082,5.88643242659346,232909.494349435,0.0,1.0
1987-07-24,16.25,16.5,16.0,16.38,154800,5.83971470892209,5.92955647367473,5.74987294416944,5.88643242659346,430757.344388202,0.0,1.0
1987-07-27,15.75,16.25,15.38,16.13,67800,5.66003117941679,5.83971470892209,5.52706536758287,5.79659066184082,188665.038433592,0.0,1.0
1987-07-28,15.63,15.75,15.25,15.63,69000,5.61690713233552,5.66003117941679,5.4803476499115,5.61690713233552,192004.242653656,0.0,1.0
1987-07-29,16.13,16.13,15.5,15.5,34200,5.79659066184082,5.79659066184082,5.57018941466414,5.57018941466414,95167.320271812,0.0,1.0
1987-07-30,15.88,16.13,15.63,16.13,84300,5.70674889708817,5.79659066184082,5.61690713233552,5.79659066184082,234579.096459467,0.0,1.0
1987-07-31,15.38,16.0,15.38,16.0,234600,5.52706536758287,5.74987294416944,5.52706536758287,5.74987294416944,652814.42502243,0.0,1.0
1987-08-03,15.38,15.5,15.13,15.5,78000,5.52706536758287,5.57018941466414,5.43722360283023,5.57018941466414,217048.274304133,0.0,1.0
1987-08-04,15.0,15.25,14.63,15.25,68400,5.39050588515885,5.4803476499115,5.25754007332493,5.4803476499115,190334.640543624,0.0,1.0
1987-08-05,14.25,14.75,14.13,14.75,143400,5.12098059090091,5.3006641204062,5.07785654381964,5.3006641204062,399034.904297598,0.0,1.0
1987-08-06,15.0,15.0,14.38,14.38,96300,5.39050588515885,5.39050588515885,5.16769830857228,5.16769830857228,267971.138660102,0.0,1.0
1987-08-07,14.88,15.13,14.88,15.0,71100,5.34738183807758,5.43722360283023,5.34738183807758,5.39050588515885,197847.850038767,0.0,1.0
1987-08-10,14.5,15.13,14.5,14.75,42900,5.21082235565355,5.43722360283023,5.21082235565355,5.3006641204062,119376.550867273,0.0,1.0
1987-08-11,14.63,14.75,14.5,14.63,76800,5.25754007332493,5.3006641204062,5.21082235565355,5.25754007332493,213709.070084069,0.0,1.0
1987-08-12,14.5,14.75,14.5,14.63,60000,5.21082235565355,5.3006641204062,5.21082235565355,5.25754007332493,166960.211003179,0.0,1.0
1987-08-13,14.63,14.75,14.38,14.5,51000,5.25754007332493,5.3006641204062,5.16769830857228,5.21082235565355,141916.179352702,0.0,1.0
1987-08-14,14.5,15.0,14.5,14.63,99600,5.21082235565355,5.39050588515885,5.21082235565355,5.25754007332493,277153.950265278,0.0,1.0
1987-08-17,14.63,14.75,14.38,14.5,36900,5.25754007332493,5.3006641204062,5.16769830857228,5.21082235565355,102680.529766955,0.0,1.0
1987-08-18,14.63,14.88,14.63,14.75,35400,5.25754007332493,5.34738183807758,5.25754007332493,5.3006641204062,98506.5244918757,0.0,1.0
1987-08-19,14.88,14.88,14.5,14.5,42000,5.34738183807758,5.34738183807758,5.21082235565355,5.21082235565355,116872.147702225,0.0,1.0
1987-08-20,15.13,15.25,14.75,14.75,114900,5.43722360283023,5.4803476499115,5.3006641204062,5.3006641204062,319728.804071088,0.0,1.0
1987-08-21,15.13,15.25,15.0,15.25,132000,5.43722360283023,5.4803476499115,5.39050588515885,5.4803476499115,367312.464206994,0.0,1.0
1987-08-24,14.88,15.0,14.75,15.0,54000,5.34738183807758,5.39050588515885,5.3006641204062,5.39050588515885,150264.189902861,0.0,1.0
1987-08-25,14.63,14.63,14.5,14.63,291900,5.25754007332493,5.25754007332493,5.21082235565355,5.25754007332493,812261.426530466,0.0,1.0
1987-08-26,14.63,15.0,14.63,14.75,98400,5.25754007332493,5.39050588515885,5.25754007332493,5.3006641204062,273814.746045214,0.0,1.0
1987-08-27,14.63,14.75,14.5,14.75,75000,5.25754007332493,5.3006641204062,5.21082235565355,5.3006641204062,208700.263753974,0.0,1.0
1987-08-28,14.88,15.13,14.5,14.63,420000,5.34738183807758,5.43722360283023,5.21082235565355,5.25754007332493,1168721.47702225,0.0,1.0
1987-08-31,15.5,15.5,14.88,15.0,139500,5.57018941466414,5.57018941466414,5.34738183807758,5.39050588515885,388182.490582392,0.0,1.0
1987-09-01,15.63,15.88,15.13,15.38,256200,5.61690713233552,5.70674889708817,5.43722360283023,5.52706536758287,712920.100983575,0.0,1.0
1987-09-02,15.38,15.5,15.13,15.38,107400,5.52706536758287,5.57018941466414,5.43722360283023,5.52706536758287,298858.777695691,0.0,1.0
1987-09-03,15.25,15.38,15.13,15.38,76800,5.4803476499115,5.52706536758287,5.43722360283023,5.52706536758287,213709.070084069,0.0,1.0
1987-09-04,15.13,15.38,15.0,15.25,48900,5.43722360283023,5.52706536758287,5.39050588515885,5.4803476499115,136072.571967591,0.0,1.0
1987-09-08,15.5,15.5,15.13,15.25,114900,5.57018941466414,5.57018941466414,5.43722360283023,5.4803476499115,319728.804071088,0.0,1.0
1987-09-09,15.75,15.75,15.38,15.38,75300,5.66003117941679,5.66003117941679,5.52706536758287,5.52706536758287,209535.06480899,0.0,1.0
1987-09-10,16.25,16.5,15.75,15.75,351300,5.83971470892209,5.92955647367473,5.66003117941679,5.66003117941679,977552.035423613,0.0,1.0
1987-09-11,16.25,16.63,16.13,16.38,209400,5.83971470892209,5.97627419134611,5.79659066184082,5.88643242659346,582691.136401095,0.0,1.0
1987-09-14,17.13,17.25,16.25,16.25,570900,6.15595772085141,6.19908176793268,5.83971470892209,5.83971470892209,1588626.40769525,0.0,1.0
1987-09-15,16.88,17.13,16.75,17.13,118800,6.06611595609876,6.15595772085141,6.01939823842738,6.15595772085141,330581.217786294,0.0,1.0
1987-09-16,16.63,17.0,16.5,16.63,334500,6.01221089724717,6.14597626297065,5.96521225523622,6.01221089724717,925239.49925759,0.1,1.0
1987-09-17,17.0,17.0,16.88,17.0,350400,6.14597626297065,6.14597626297065,6.10259290111439,6.14597626297065,969219.493392704,0.0,1.0
1987-09-18,17.5,17.63,17.13,17.25,434700,6.32674027070508,6.37373891271603,6.1929749049816,6.23635826683786,1202396.44342982,0.0,1.0
1987-09-21,17.0,17.88,16.88,17.75,225000,6.14597626297065,6.46412091658325,6.10259290111439,6.4171222745723,622358.40757237,0.0,1.0
1987-09-22,17.25,17.25,16.75,17.0,81300,6.23635826683786,6.23635826683786,6.05559425910343,6.14597626297065,224878.83793615,0.0,1.0
1987-09-23,17.0,17.25,17.0,17.25,103500,6.14597626297065,6.23635826683786,6.14597626297065,6.23635826683786,286284.86748329,0.0,1.0
1987-09-24,17.5,17.75,17.0,17.0,213300,6.32674027070508,6.4171222745723,6.14597626297065,6.14597626297065,589995.770378607,0.0,1.0
1987-09-25,17.88,18.0,17.63,17.75,124200,6.46412091658325,6.50750427843951,6.37373891271603,6.4171222745723,343541.840979948,0.0,1.0
1987-09-28,17.5,17.88,17.38,17.88,72900,6.32674027070508,6.46412091658325,6.28335690884882,6.46412091658325,201644.124053448,0.0,1.0
1987-09-29,17.63,17.88,16.75,17.88,57300,6.37373891271603,6.46412091658325,6.05559425910343,6.46412091658325,158493.94112843,0.0,1.0
1987-09-30,18.0,18.0,17.63,17.63,281700,6.50750427843951,6.50750427843951,6.37373891271603,6.37373891271603,779192.726280608,0.0,1.0
1987-10-01,18.38,18.5,18.0,18.25,443100,6.64488492431768,6.68826828617394,6.50750427843951,6.59788628230673,1225631.15731252,0.0,1.0
1987-10-02,18.38,18.63,18.13,18.5,64200,6.64488492431768,6.73526692818489,6.55450292045046,6.68826828617394,177579.59896065,0.0,1.0
1987-10-05,18.0,19.13,18.0,18.38,171600,6.50750427843951,6.91603093591932,6.50750427843951,6.64488492431768,474652.012175194,0.0,1.0
1987-10-06,18.25,18.38,17.88,18.13,75000,6.59788628230673,6.64488492431768,6.46412091658325,6.55450292045046,207452.802524123,0.0,1.0
1987-10-07,17.63,18.38,17.63,18.13,195000,6.37373891271603,6.64488492431768,6.37373891271603,6.55450292045046,539377.286562721,0.0,1.0
1987-10-08,17.5,18.5,17.25,17.63,61800,6.32674027070508,6.68826828617394,6.23635826683786,6.37373891271603,170941.109279878,0.0,1.0
1987-10-09,17.38,17.88,17.25,17.63,62100,6.28335690884882,6.46412091658325,6.23635826683786,6.37373891271603,171770.920489974,0.0,1.0
1987-10-12,16.88,17.25,16.88,17.25,73500,6.10259290111439,6.23635826683786,6.10259290111439,6.23635826683786,203303.746473641,0.0,1.0
1987-10-13,16.5,16.75,16.13,16.5,173100,5.96521225523622,6.05559425910343,5.83144688951274,5.96521225523622,478801.068225677,0.0,1.0
1987-10-14,15.63,16.25,15.63,16.25,104700,5.65068288177831,5.874830251369,5.65068288177831,5.874830251369,289604.112323676,0.0,1.0
1987-10-15,15.13,15.5,15.0,15.38,86400,5.46991887404388,5.60368423976736,5.42292023203293,5.56030087791109,238985.62850779,0.0,1.0
1987-10-16,12.75,14.88,12.75,14.75,303300,4.60948219722799,5.37953687017666,4.60948219722799,5.33253822816571,838939.133407554,0.0,1.0
1987-10-19,8.5,12.13,8.0,11.5,384300,3.07298813148532,4.38533482763729,2.89222412375089,4.15757217789191,1062988.16013361,0.0,1.0
1987-10-20,6.75,10.0,5.75,9.25,1020000,2.44031410441482,3.61528015468862,2.07878608894596,3.34413414308697,2821358.11432807,0.0,1.0
1987-10-21,8.38,9.25,6.88,6.88,765600,3.02960476962906,3.34413414308697,2.48731274642577,2.48731274642577,2117678.20816625,0.0,1.0
1987-10-22,7.88,7.88,7.0,7.88,342300,2.84884076189463,2.84884076189463,2.53069610828203,2.84884076189463,946814.590720099,0.0,1.0
1987-10-23,7.88,8.0,7.25,7.75,136200,2.84884076189463,2.89222412375089,2.62107811214925,2.80184211988368,376734.289383808,0.0,1.0
1987-10-26,6.63,7.88,6.5,7.88,202500,2.39693074255855,2.84884076189463,2.3499321005476,2.84884076189463,560122.566815134,0.0,1.0
1987-10-27,7.0,7.25,6.75,7.0,135600,2.53069610828203,2.62107811214925,2.44031410441482,2.53069610828203,375074.666963615,0.0,1.0
1987-10-28,6.63,6.88,6.5,6.63,134100,2.39693074255855,2.48731274642577,2.3499321005476,2.39693074255855,370925.610913133,0.0,1.0
1987-10-29,7.63,7.88,6.63,6.63,243900,2.75845875802741,2.84884076189463,2.39693074255855,2.39693074255855,674636.513808451,0.0,1.0
1987-10-30,8.88,9.5,8.13,8.13,325200,3.21036877736349,3.43451614695419,2.93922276576185,2.93922276576185,899515.3517446,0.0,1.0
1987-11-02,9.0,9.63,8.75,9.0,161100,3.25375213921976,3.48151478896514,3.16337013535254,3.25375213921976,445608.619821816,0.0,1.0
1987-11-03,9.25,9.63,8.88,9.0,151500,3.34413414308697,3.48151478896514,3.21036877736349,3.25375213921976,419054.661098729,0.0,1.0
1987-11-04,9.38,10.0,9.0,9.13,137100,3.39113278509792,3.61528015468862,3.25375213921976,3.30075078123071,379223.723014098,0.0,1.0
1987-11-05,9.13,9.5,9.13,9.25,110400,3.30075078123071,3.43451614695419,3.30075078123071,3.34413414308697,305370.525315509,0.0,1.0
1987-11-06,9.0,9.63,8.88,9.25,87300,3.25375213921976,3.48151478896514,3.21036877736349,3.34413414308697,241475.062138079,0.0,1.0
1987-11-09,8.88,9.25,8.88,8.88,93900,3.21036877736349,3.34413414308697,3.21036877736349,3.21036877736349,259730.908760203,0.0,1.0
1987-11-10,8.13,8.5,7.88,8.5,151800,2.93922276576185,3.07298813148532,2.84884076189463,3.07298813148532,419884.472308825,0.0,1.0
1987-11-11,8.13,8.25,7.88,8.0,318600,2.93922276576185,2.98260612761811,2.84884076189463,2.89222412375089,881259.505122475,0.0,1.0
1987-11-12,8.5,8.75,8.25,8.25,98400,3.07298813148532,3.16337013535254,2.98260612761811,2.98260612761811,272178.07691165,0.0,1.0
1987-11-13,9.63,9.75,8.5,8.5,285000,3.48151478896514,3.5248981508214,3.07298813148532,3.07298813148532,788320.649591669,0.0,1.0
1987-11-16,9.75,10.0,9.5,9.88,128100,3.5248981508214,3.61528015468862,3.43451614695419,3.57189679283235,354329.386711203,0.0,1.0
1987-11-17,9.75,9.75,9.38,9.63,61200,3.5248981508214,3.5248981508214,3.39113278509792,3.48151478896514,169281.486859685,0.0,1.0
1987-11-18,9.38,9.88,9.38,9.88,129900,3.39113278509792,3.57189679283235,3.39113278509792,3.57189679283235,359308.253971782,0.0,1.0
1987-11-19,9.0,9.63,8.5,9.5,832200,3.25375213921976,3.48151478896514,3.07298813148532,3.43451614695419,2301896.29680767,0.0,1.0
1987-11-20,8.63,8.63,8.13,8.5,179100,3.11998677349628,3.11998677349628,2.93922276576185,3.07298813148532,495397.292427606,0.0,1.0
1987-11-23,8.75,8.88,8.5,8.75,262500,3.16337013535254,3.21036877736349,3.07298813148532,3.16337013535254,726084.808834432,0.0,1.0
1987-11-24,9.0,9.25,8.88,8.88,110100,3.25375213921976,3.34413414308697,3.21036877736349,3.21036877736349,304540.714105413,0.0,1.0
1987-11-25,9.25,9.25,8.75,9.13,96600,3.34413414308697,3.34413414308697,3.16337013535254,3.30075078123071,267199.209651071,0.0,1.0
1987-11-27,9.5,9.63,8.88,9.13,143400,3.43451614695419,3.48151478896514,3.21036877736349,3.30075078123071,396649.758426123,0.0,1.0
1987-11-30,9.0,9.25,8.25,9.25,221400,3.25375213921976,3.34413414308697,2.98260612761811,3.34413414308697,612400.673051211,0.0,1.0
1987-12-01,9.0,9.0,8.5,9.0,103200,3.25375213921976,3.25375213921976,3.07298813148532,3.25375213921976,285455.056273193,0.0,1.0
1987-12-02,8.75,8.88,8.5,8.88,76800,3.16337013535254,3.21036877736349,3.07298813148532,3.21036877736349,212431.669784702,0.0,1.0
1987-12-03,8.25,8.63,8.13,8.63,103500,2.98260612761811,3.11998677349628,2.93922276576185,3.11998677349628,286284.86748329,0.0,1.0
1987-12-04,8.0,8.38,7.75,8.0,110400,2.89222412375089,3.02960476962906,2.80184211988368,2.89222412375089,305370.52531551,0.0,1.0
1987-12-07,8.5,8.63,7.63,7.88,74700,3.07298813148532,3.11998677349628,2.75845875802741,2.84884076189463,206622.991314027,0.0,1.0
1987-12-08,8.5,8.5,8.13,8.25,211500,3.07298813148532,3.07298813148532,2.93922276576185,2.98260612761811,585016.903118029,0.0,1.0
1987-12-09,8.25,8.63,8.25,8.5,109500,2.98260612761811,3.11998677349628,2.98260612761811,3.07298813148532,302881.09168522,0.0,1.0
1987-12-10,8.25,8.38,8.0,8.0,57900,2.98260612761811,3.02960476962906,2.89222412375089,2.89222412375089,160153.563548623,0.0,1.0
1987-12-11,8.13,8.25,8.0,8.25,34200,2.93922276576185,2.98260612761811,2.89222412375089,2.98260612761811,94598.4779510002,0.0,1.0
1987-12-14,8.25,8.38,8.13,8.13,171900,2.98260612761811,3.02960476962906,2.93922276576185,2.93922276576185,475481.823385291,0.0,1.0
1987-12-15,8.13,8.25,7.88,8.13,123300,2.93922276576185,2.98260612761811,2.84884076189463,2.93922276576185,341052.407349658,0.0,1.0
1987-12-16,8.38,8.38,8.13,8.13,65700,3.02960476962906,3.02960476962906,2.93922276576185,2.93922276576185,181728.655011132,0.0,1.0
1987-12-17,8.25,8.88,8.13,8.38,108600,2.98260612761811,3.21036877736349,2.93922276576185,3.02960476962906,300391.658054931,0.0,1.0
1987-12-18,8.13,8.63,8.0,8.13,197100,2.93922276576185,3.11998677349628,2.89222412375089,2.93922276576185,545185.965033396,0.0,1.0
1987-12-21,8.38,8.38,7.75,8.0,139200,3.02960476962906,3.02960476962906,2.80184211988368,2.89222412375089,385032.401484773,0.0,1.0
1987-12-22,8.0,8.38,8.0,8.38,73800,2.89222412375089,3.02960476962906,2.89222412375089,3.02960476962906,204133.557683738,0.0,1.0
1987-12-23,8.75,8.75,8.0,8.0,171900,3.16337013535254,3.16337013535254,2.89222412375089,2.89222412375089,475481.823385291,0.0,1.0
1987-12-24,8.63,8.88,8.63,8.75,106500,3.11998677349628,3.21036877736349,3.11998677349628,3.16337013535254,294582.979584255,0.0,1.0
1987-12-28,8.63,8.63,8.13,8.5,133200,3.15613957504316,3.15613957504316,2.97328096698736,3.10859633694865,364215.831609501,0.1,1.0
1987-12-29,8.75,8.88,8.5,8.5,132600,3.20002564097656,3.24756887907106,3.10859633694865,3.10859633694865,362575.219755403,0.0,1.0
1987-12-30,8.5,8.75,8.38,8.63,90900,3.10859633694865,3.20002564097656,3.06471027101526,3.15613957504316,248552.695895673,0.0,1.0
1987-12-31,8.5,8.63,8.38,8.38,150000,3.10859633694865,3.15613957504316,3.06471027101526,3.06471027101526,410152.963524212,0.0,1.0
1988-01-04,9.25,9.25,8.5,8.63,223200,3.38288424903236,3.38288424903236,3.10859633694865,3.15613957504316,610307.609724027,0.0,1.0
1988-01-05,9.75,9.88,9.5,9.63,256200,3.56574285708816,3.61328609518267,3.47431355306026,3.52185679115477,700541.261699354,0.0,1.0
1988-01-06,11.25,11.63,9.75,9.88,595500,4.11431868125557,4.25329122337798,3.56574285708816,3.61328609518267,1628307.26519112,0.0,1.0
1988-01-07,11.5,12.25,11.0,11.13,546000,4.20574798528347,4.48003589736718,4.02288937722767,4.07043261532218,1492956.78722813,0.0,1.0
1988-01-08,10.63,11.75,10.25,11.5,346800,3.88757400726638,4.29717728931137,3.74860146514396,4.20574798528347,948273.651667977,0.0,1.0
1988-01-11,10.75,10.75,10.13,10.63,172500,3.93146007319977,3.93146007319977,3.70471539921057,3.88757400726638,471675.908052843,0.0,1.0
1988-01-12,11.0,11.25,10.75,10.88,173100,4.02288937722767,4.11431868125557,3.93146007319977,3.97900331129428,473316.519906941,0.0,1.0
1988-01-13,10.63,10.88,10.25,10.88,185400,3.88757400726638,3.97900331129428,3.74860146514396,3.97900331129428,506949.062915925,0.0,1.0
1988-01-14,10.88,10.88,10.38,10.5,179100,3.97900331129428,3.97900331129428,3.79614470323847,3.84003076917187,489722.638447909,0.0,1.0
1988-01-15,10.63,11.25,10.5,11.25,113700,3.88757400726638,4.11431868125557,3.84003076917187,4.11431868125557,310895.946351352,0.0,1.0
1988-01-18,10.63,10.75,10.38,10.75,39300,3.88757400726638,3.93146007319977,3.79614470323847,3.93146007319977,107460.076443343,0.0,1.0
1988-01-19,10.63,10.75,10.5,10.63,87300,3.88757400726638,3.93146007319977,3.84003076917187,3.88757400726638,238709.024771091,0.0,1.0
1988-01-20,10.63,10.75,10.25,10.63,95400,3.88757400726638,3.93146007319977,3.74860146514396,3.88757400726638,260857.284801399,0.0,1.0
1988-01-21,10.63,10.63,10.13,10.38,53100,3.88757400726638,3.88757400726638,3.70471539921057,3.79614470323847,145194.149087571,0.0,1.0
1988-01-22,10.75,10.75,10.38,10.63,41700,3.93146007319977,3.93146007319977,3.79614470323847,3.88757400726638,114022.523859731,0.0,1.0
1988-01-25,10.63,10.75,10.38,10.75,50400,3.88757400726638,3.93146007319977,3.79614470323847,3.93146007319977,137811.395744135,0.0,1.0
1988-01-26,10.63,10.63,10.38,10.38,42900,3.88757400726638,3.88757400726638,3.79614470323847,3.79614470323847,117303.747567924,0.0,1.0
1988-01-27,10.5,10.63,10.25,10.5,52500,3.84003076917187,3.88757400726638,3.74860146514396,3.84003076917187,143553.537233474,0.0,1.0
1988-01-28,10.63,11.13,10.25,10.38,107400,3.88757400726638,4.07043261532218,3.74860146514396,3.79614470323847,293669.521883335,0.0,1.0
1988-01-29,10.75,10.75,10.5,10.75,72300,3.93146007319977,3.93146007319977,3.84003076917187,3.93146007319977,197693.72841867,0.0,1.0
1988-02-01,10.88,11.0,10.63,10.88,122400,3.97900331129428,4.02288937722767,3.88757400726638,3.97900331129428,334684.818235757,0.0,1.0
1988-02-02,10.63,11.0,10.63,11.0,71700,3.88757400726638,4.02288937722767,3.88757400726638,4.02288937722767,196053.116564573,0.0,1.0
1988-02-03,10.63,10.88,10.25,10.63,86700,3.88757400726638,3.97900331129428,3.74860146514396,3.88757400726638,237068.412916994,0.0,1.0
1988-02-04,10.63,10.63,10.25,10.25,46200,3.88757400726638,3.88757400726638,3.74860146514396,3.74860146514396,126327.112765457,0.0,1.0
1988-02-05,10.38,10.63,10.38,10.63,44400,3.79614470323847,3.88757400726638,3.79614470323847,3.88757400726638,121405.277203167,0.0,1.0
1988-02-08,10.25,10.25,10.13,10.25,28800,3.74860146514396,3.74860146514396,3.70471539921057,3.74860146514396,78749.3689966488,0.0,1.0
1988-02-09,10.75,10.88,10.13,10.13,181800,3.93146007319977,3.97900331129428,3.70471539921057,3.70471539921057,497105.391791345,0.0,1.0
1988-02-10,10.38,10.75,10.25,10.63,57900,3.79614470323847,3.93146007319977,3.74860146514396,3.88757400726638,158319.043920346,0.0,1.0
1988-02-11,10.0,10.38,9.75,10.38,108000,3.65717216111606,3.79614470323847,3.56574285708816,3.79614470323847,295310.133737433,0.0,1.0
1988-02-12,10.13,10.13,10.0,10.13,67200,3.70471539921057,3.70471539921057,3.65717216111606,3.70471539921057,183748.527658847,0.0,1.0
1988-02-16,10.38,10.38,10.25,10.25,77400,3.79614470323847,3.79614470323847,3.74860146514396,3.74860146514396,211638.929178494,0.0,1.0
1988-02-17,10.13,10.38,10.0,10.38,72000,3.70471539921057,3.79614470323847,3.65717216111606,3.79614470323847,196873.422491622,0.0,1.0
1988-02-18,9.88,10.13,9.88,10.13,66900,3.61328609518267,3.70471539921057,3.61328609518267,3.70471539921057,182928.221731799,0.0,1.0
1988-02-19,10.5,10.5,9.88,9.88,220200,3.84003076917187,3.84003076917187,3.61328609518267,3.61328609518267,602104.550453543,0.0,1.0
1988-02-22,11.38,11.5,10.38,10.5,319200,4.16186191935008,4.20574798528347,3.79614470323847,3.84003076917187,872805.506379523,0.0,1.0
1988-02-23,11.25,11.38,11.25,11.38,122100,4.11431868125557,4.16186191935008,4.11431868125557,4.16186191935008,333864.512308709,0.0,1.0
1988-02-24,11.63,11.75,11.25,11.25,222000,4.25329122337798,4.29717728931137,4.11431868125557,4.11431868125557,607026.386015834,0.0,1.0
1988-02-25,11.63,12.13,11.5,11.5,190200,4.25329122337798,4.43614983143378,4.20574798528347,4.20574798528347,520073.957748701,0.0,1.0
1988-02-26,11.75,11.88,11.63,11.88,159300,4.29717728931137,4.34472052740588,4.25329122337798,4.34472052740588,435582.447262714,0.0,1.0
1988-02-29,11.88,11.88,11.63,11.63,74400,4.34472052740588,4.34472052740588,4.25329122337798,4.25329122337798,203435.869908009,0.0,1.0
1988-03-01,11.75,12.13,11.63,12.0,181500,4.29717728931137,4.43614983143378,4.25329122337798,4.38860659333928,496285.085864297,0.0,1.0
1988-03-02,11.75,11.88,11.63,11.63,55500,4.29717728931137,4.34472052740588,4.25329122337798,4.25329122337798,151756.596503959,0.0,1.0
1988-03-03,12.5,12.88,11.75,11.88,408900,4.57146520139508,4.71043774351749,4.29717728931137,4.34472052740588,1118076.978567,0.0,1.0
1988-03-04,12.38,12.63,12.25,12.5,93000,4.52757913546169,4.61900843948959,4.48003589736718,4.57146520139508,254294.837385011,0.0,1.0
1988-03-07,12.25,12.38,12.13,12.38,67200,4.48003589736718,4.52757913546169,4.43614983143378,4.52757913546169,183748.527658847,0.0,1.0
1988-03-08,12.75,12.88,12.13,12.38,143700,4.66289450542298,4.71043774351749,4.43614983143378,4.52757913546169,392926.539056195,0.0,1.0
1988-03-09,13.13,13.25,12.75,12.88,251100,4.80186704754539,4.84575311347878,4.66289450542298,4.71043774351749,686596.060939531,0.0,1.0
1988-03-10,13.38,14.0,13.0,13.0,437100,4.89329635157329,5.12004102556249,4.75432380945088,4.75432380945088,1195185.73570955,0.0,1.0
1988-03-11,13.25,13.25,12.75,13.13,212100,4.84575311347878,4.84575311347878,4.66289450542298,4.80186704754539,579956.290423236,0.0,1.0
1988-03-14,13.38,13.63,13.25,13.38,132600,4.89329635157329,4.98472565560119,4.84575311347878,4.89329635157329,362575.219755404,0.0,1.0
1988-03-15,13.13,13.25,12.63,13.25,180600,4.80186704754539,4.84575311347878,4.61900843948959,4.84575311347878,493824.168083151,0.0,1.0
1988-03-16,12.88,13.13,12.75,13.13,291900,4.71043774351749,4.80186704754539,4.66289450542298,4.80186704754539,798157.667018116,0.0,1.0
1988-03-17,13.13,13.13,12.88,13.0,120000,4.80186704754539,4.80186704754539,4.71043774351749,4.75432380945088,328122.37081937,0.0,1.0
1988-03-18,12.88,13.13,12.63,13.13,160200,4.71043774351749,4.80186704754539,4.61900843948959,4.80186704754539,438043.365043858,0.0,1.0
1988-03-21,12.5,12.88,12.38,12.88,78000,4.57146520139508,4.71043774351749,4.52757913546169,4.71043774351749,213279.54103259,0.0,1.0
1988-03-22,12.88,12.88,12.63,12.75,81000,4.71043774351749,4.71043774351749,4.61900843948959,4.66289450542298,221482.600303074,0.0,1.0
1988-03-23,13.38,13.5,13.0,13.0,200700,4.89329635157329,4.93718241750669,4.75432380945088,4.75432380945088,548784.665195396,0.0,1.0
1988-03-24,12.88,13.25,12.75,13.25,171900,4.71043774351749,4.84575311347878,4.66289450542298,4.84575311347878,470035.296198747,0.0,1.0
1988-03-25,12.5,12.88,12.25,12.88,84900,4.57146520139508,4.71043774351749,4.48003589736718,4.71043774351749,232146.577354704,0.0,1.0
1988-03-28,12.88,12.88,12.25,12.38,177600,4.71043774351749,4.71043774351749,4.48003589736718,4.52757913546169,485621.108812667,0.0,1.0
1988-03-29,13.0,13.13,12.75,12.88,165000,4.75432380945088,4.80186704754539,4.66289450542298,4.71043774351749,451168.259876633,0.0,1.0
1988-03-30,12.75,13.13,12.75,12.88,79500,4.66289450542298,4.80186704754539,4.66289450542298,4.71043774351749,217381.070667832,0.0,1.0
1988-03-31,12.75,12.88,12.63,12.75,72900,4.66289450542298,4.71043774351749,4.61900843948959,4.66289450542298,199334.340272767,0.0,1.0
1988-04-04,12.5,12.75,12.5,12.75,56700,4.57146520139508,4.66289450542298,4.57146520139508,4.66289450542298,155037.820212152,0.0,1.0
1988-04-05,12.0,12.63,11.75,12.63,93900,4.38860659333928,4.61900843948959,4.29717728931137,4.61900843948959,256755.755166156,0.0,1.0
1988-04-06,12.38,12.38,12.13,12.25,67800,4.52757913546169,4.52757913546169,4.43614983143378,4.48003589736718,185389.139512944,0.0,1.0
1988-04-07,12.13,12.5,12.13,12.5,42300,4.43614983143378,4.57146520139508,4.43614983143378,4.57146520139508,115663.135713828,0.0,1.0
1988-04-08,12.0,12.25,12.0,12.25,51600,4.38860659333928,4.48003589736718,4.38860659333928,4.48003589736718,141092.619452329,0.0,1.0
1988-04-11,11.63,12.0,11.5,12.0,154800,4.25329122337798,4.38860659333928,4.20574798528347,4.38860659333928,423277.858356987,0.0,1.0
1988-04-12,12.25,12.25,11.63,11.63,102900,4.48003589736718,4.48003589736718,4.25329122337798,4.25329122337798,281364.932977609,0.0,1.0
1988-04-13,11.88,12.13,11.88,12.13,54300,4.34472052740588,4.43614983143378,4.34472052740588,4.43614983143378,148475.372795765,0.0,1.0
1988-04-14,11.75,11.75,11.5,11.75,157200,4.29717728931137,4.29717728931137,4.20574798528347,4.29717728931137,429840.305773375,0.0,1.0
1988-04-15,11.63,11.63,10.88,11.63,210000,4.25329122337798,4.25329122337798,3.97900331129428,4.25329122337798,574214.148933897,0.0,1.0
1988-04-18,11.13,11.5,10.88,11.5,92700,4.07043261532218,4.20574798528347,3.97900331129428,4.20574798528347,253474.531457963,0.0,1.0
1988-04-19,11.63,11.63,11.13,11.13,180300,4.25329122337798,4.25329122337798,4.07043261532218,4.07043261532218,493003.862156103,0.0,1.0
1988-04-20,11.5,11.63,11.25,11.63,189000,4.20574798528347,4.25329122337798,4.11431868125557,4.25329122337798,516792.734040507,0.0,1.0
1988-04-21,11.63,11.75,11.5,11.63,118800,4.25329122337798,4.29717728931137,4.20574798528347,4.25329122337798,324841.147111176,0.0,1.0
1988-04-22,11.88,12.13,11.5,11.63,172800,4.34472052740588,4.43614983143378,4.20574798528347,4.25329122337798,472496.213979892,0.0,1.0
1988-04-25,12.0,12.25,11.75,12.0,233700,4.38860659333928,4.48003589736718,4.29717728931137,4.38860659333928,639018.317170722,0.0,1.0
1988-04-26,12.63,12.75,12.0,12.0,360900,4.61900843948959,4.66289450542298,4.38860659333928,4.38860659333928,986828.030239254,0.0,1.0
1988-04-27,12.88,13.13,12.5,12.5,268200,4.71043774351749,4.80186704754539,4.57146520139508,4.57146520139508,733353.498781291,0.0,1.0
1988-04-28,13.0,13.0,12.75,12.88,122400,4.75432380945088,4.75432380945088,4.66289450542298,4.71043774351749,334684.818235757,0.0,1.0
1988-04-29,12.38,13.0,11.75,13.0,264600,4.52757913546169,4.75432380945088,4.29717728931137,4.75432380945088,723509.827656709,0.0,1.0
1988-05-02,12.5,12.5,12.25,12.38,140700,4.57146520139508,4.57146520139508,4.48003589736718,4.52757913546169,384723.479785711,0.0,1.0
1988-05-03,12.5,12.63,12.38,12.5,112200,4.57146520139508,4.61900843948959,4.52757913546169,4.57146520139508,306794.41671611,0.0,1.0
1988-05-04,12.63,12.63,12.38,12.63,101100,4.61900843948959,4.61900843948959,4.52757913546169,4.61900843948959,276443.097415319,0.0,1.0
1988-05-05,14.75,14.75,13.25,13.25,1314900,5.39432893764619,5.39432893764619,4.84575311347878,4.84575311347878,3595400.87825324,0.0,1.0
1988-05-06,14.0,14.75,13.75,14.63,599700,5.12004102556249,5.39432893764619,5.02861172153459,5.3504428717128,1639791.5481698,0.0,1.0
1988-05-09,14.63,15.0,13.63,14.13,529500,5.3504428717128,5.48575824167409,4.98472565560119,5.167584263657,1447839.96124047,0.0,1.0
1988-05-10,14.13,14.63,14.0,14.63,323400,5.167584263657,5.3504428717128,5.12004102556249,5.3504428717128,884289.789358201,0.0,1.0
1988-05-11,14.0,14.0,13.38,13.88,322500,5.12004102556249,5.12004102556249,4.89329635157329,5.0761549596291,881828.871577055,0.0,1.0
1988-05-12,13.63,14.0,13.5,14.0,66000,4.98472565560119,5.12004102556249,4.93718241750669,5.12004102556249,180467.303950653,0.0,1.0
1988-05-13,14.5,14.63,13.5,13.63,883500,5.30289963361829,5.3504428717128,4.93718241750669,4.98472565560119,2415800.95515761,0.0,1.0
1988-05-16,14.13,14.5,13.88,14.38,230700,5.167584263657,5.30289963361829,5.0761549596291,5.2590135676849,630815.257900238,0.0,1.0
1988-05-17,14.13,14.63,14.13,14.25,325800,5.167584263657,5.3504428717128,5.167584263657,5.21147032959039,890852.236774588,0.0,1.0
1988-05-18,13.75,14.38,13.75,14.13,219900,5.02861172153459,5.2590135676849,5.02861172153459,5.167584263657,601284.244526494,0.0,1.0
1988-05-19,13.0,13.75,12.88,13.75,387000,4.75432380945088,5.02861172153459,4.71043774351749,5.02861172153459,1058194.64589247,0.0,1.0
1988-05-20,12.25,13.0,12.0,12.88,258900,4.48003589736718,4.75432380945088,4.38860659333928,4.71043774351749,707924.01504279,0.0,1.0
1988-05-23,12.25,12.25,11.38,12.13,689100,4.48003589736718,4.48003589736718,4.16186191935008,4.43614983143378,1884242.71443023,0.0,1.0
1988-05-24,12.5,13.13,12.0,12.0,564300,4.57146520139508,4.80186704754539,4.38860659333928,4.38860659333928,1542995.44877808,0.0,1.0
1988-05-25,11.75,12.38,11.5,12.38,148800,4.29717728931137,4.52757913546169,4.20574798528347,4.52757913546169,406871.739816019,0.0,1.0
1988-05-26,11.75,12.0,11.38,11.63,174600,4.29717728931137,4.38860659333928,4.16186191935008,4.25329122337798,477418.049542183,0.0,1.0
1988-05-27,11.25,11.75,11.25,11.63,227100,4.11431868125557,4.29717728931137,4.11431868125557,4.25329122337798,620971.586775657,0.0,1.0
1988-05-31,11.88,11.88,11.38,11.38,291600,4.34472052740588,4.34472052740588,4.16186191935008,4.16186191935008,797337.361091069,0.0,1.0
1988-06-01,11.88,11.88,11.5,11.75,130500,4.34472052740588,4.34472052740588,4.20574798528347,4.29717728931137,356833.078266065,0.0,1.0
1988-06-02,11.25,11.5,11.0,11.5,202200,4.11431868125557,4.20574798528347,4.02288937722767,4.20574798528347,552886.194830638,0.0,1.0
1988-06-03,10.88,11.25,10.88,11.25,147000,3.97900331129428,4.11431868125557,3.97900331129428,4.11431868125557,401949.904253727,0.0,1.0
1988-06-06,11.0,11.0,10.38,10.75,165600,4.02288937722767,4.02288937722767,3.79614470323847,3.93146007319977,452808.87173073,0.0,1.0
1988-06-07,11.25,11.25,10.88,10.88,74400,4.11431868125557,4.11431868125557,3.97900331129428,3.97900331129428,203435.869908009,0.0,1.0
1988-06-08,11.13,11.25,11.0,11.13,105600,4.07043261532218,4.11431868125557,4.02288937722767,4.07043261532218,288747.686321045,0.0,1.0
1988-06-09,11.13,11.5,11.0,11.25,135000,4.07043261532218,4.20574798528347,4.02288937722767,4.11431868125557,369137.667171791,0.0,1.0
1988-06-10,11.0,11.25,11.0,11.0,170700,4.02288937722767,4.11431868125557,4.02288937722767,4.02288937722767,466754.072490553,0.0,1.0
1988-06-13,10.75,11.0,10.63,11.0,50100,3.93146007319977,4.02288937722767,3.88757400726638,4.02288937722767,136991.089817087,0.0,1.0
1988-06-14,10.75,11.0,10.63,10.63,104400,3.93146007319977,4.02288937722767,3.88757400726638,3.88757400726638,285466.462612851,0.0,1.0
1988-06-15,10.63,10.88,10.5,10.63,210600,3.88757400726638,3.97900331129428,3.84003076917187,3.88757400726638,575854.760787993,0.0,1.0
1988-06-16,10.25,10.63,10.0,10.63,168600,3.74860146514396,3.88757400726638,3.65717216111606,3.88757400726638,461011.931001215,0.0,1.0
1988-06-17,10.13,10.38,10.0,10.25,483000,3.70471539921057,3.79614470323847,3.65717216111606,3.74860146514396,1320692.54254796,0.0,1.0
1988-06-20,9.75,10.13,9.63,9.88,144300,3.56574285708816,3.70471539921057,3.52185679115477,3.61328609518267,394567.150910292,0.0,1.0
1988-06-21,10.0,10.0,9.13,9.88,431100,3.65717216111606,3.65717216111606,3.33899818309897,3.61328609518267,1178779.61716859,0.0,1.0
1988-06-22,9.88,10.0,9.75,9.88,114000,3.61328609518267,3.65717216111606,3.56574285708816,3.61328609518267,311716.252278401,0.0,1.0
1988-06-23,10.38,10.75,9.88,9.88,151500,3.79614470323847,3.93146007319977,3.61328609518267,3.61328609518267,414254.493159454,0.0,1.0
1988-06-24,10.25,10.38,10.0,10.38,221400,3.74860146514396,3.79614470323847,3.65717216111606,3.79614470323847,605385.774161738,0.0,1.0
1988-06-27,9.88,10.13,9.88,10.13,67200,3.61328609518267,3.70471539921057,3.61328609518267,3.70471539921057,183748.527658847,0.0,1.0
1988-06-28,9.88,10.0,9.75,9.88,111900,3.61328609518267,3.65717216111606,3.56574285708816,3.61328609518267,305974.110789062,0.0,1.0
1988-06-29,9.88,10.0,9.75,9.75,103200,3.61328609518267,3.65717216111606,3.56574285708816,3.56574285708816,282185.238904658,0.0,1.0
1988-06-30,10.0,10.25,10.0,10.0,119100,3.65717216111606,3.74860146514396,3.65717216111606,3.65717216111606,325661.453038225,0.0,1.0
1988-07-01,10.38,10.38,9.88,9.88,165300,3.79614470323847,3.79614470323847,3.61328609518267,3.61328609518267,451988.565803682,0.0,1.0
1988-07-05,10.63,10.75,10.25,10.38,161700,3.88757400726638,3.93146007319977,3.74860146514396,3.79614470323847,442144.8946791,0.0,1.0
1988-07-06,10.5,10.63,10.38,10.63,73500,3.84003076917187,3.88757400726638,3.79614470323847,3.88757400726638,200974.952126864,0.0,1.0
1988-07-07,10.75,10.75,10.5,10.5,71100,3.93146007319977,3.93146007319977,3.84003076917187,3.84003076917187,194412.504710476,0.0,1.0
1988-07-08,11.63,11.75,10.75,10.75,333000,4.25329122337798,4.29717728931137,3.93146007319977,3.93146007319977,910539.579023751,0.0,1.0
1988-07-11,11.13,12.25,11.13,11.38,328200,4.07043261532218,4.48003589736718,4.07043261532218,4.16186191935008,897414.684190975,0.0,1.0
1988-07-12,10.88,11.25,10.63,11.25,148800,3.97900331129428,4.11431868125557,3.88757400726638,4.11431868125557,406871.739816018,0.0,1.0
1988-07-13,10.63,11.13,10.25,11.13,186900,3.88757400726638,4.07043261532218,3.74860146514396,4.07043261532218,511050.592551168,0.0,1.0
1988-07-14,10.5,10.75,10.5,10.63,74700,3.84003076917187,3.93146007319977,3.84003076917187,3.88757400726638,204256.175835057,0.0,1.0
1988-07-15,10.38,10.63,10.25,10.63,119700,3.79614470323847,3.88757400726638,3.74860146514396,3.88757400726638,327302.064892321,0.0,1.0
1988-07-18,10.13,10.5,9.88,10.5,115500,3.70471539921057,3.84003076917187,3.61328609518267,3.84003076917187,315817.781913643,0.0,1.0
1988-07-19,10.0,10.0,9.75,10.0,126600,3.65717216111606,3.65717216111606,3.56574285708816,3.65717216111606,346169.101214435,0.0,1.0
1988-07-20,10.0,10.13,9.88,10.0,69900,3.65717216111606,3.70471539921057,3.61328609518267,3.65717216111606,191131.281002283,0.0,1.0
1988-07-21,10.13,10.25,10.0,10.13,22500,3.70471539921057,3.74860146514396,3.65717216111606,3.70471539921057,61522.9445286318,0.0,1.0
1988-07-22,10.38,10.63,10.13,10.13,27900,3.79614470323847,3.88757400726638,3.70471539921057,3.70471539921057,76288.4512155035,0.0,1.0
1988-07-25,10.13,10.38,10.13,10.38,14400,3.70471539921057,3.79614470323847,3.70471539921057,3.79614470323847,39374.6844983244,0.0,1.0
1988-07-26,10.13,10.25,10.13,10.13,29700,3.70471539921057,3.74860146514396,3.70471539921057,3.70471539921057,81210.286777794,0.0,1.0
1988-07-27,10.0,10.25,9.88,10.25,102600,3.65717216111606,3.74860146514396,3.61328609518267,3.74860146514396,280544.627050561,0.0,1.0
1988-07-28,10.5,10.5,9.75,9.88,142500,3.84003076917187,3.84003076917187,3.56574285708816,3.61328609518267,389645.315348001,0.0,1.0
1988-07-29,10.38,10.5,10.25,10.5,45600,3.79614470323847,3.84003076917187,3.74860146514396,3.84003076917187,124686.500911361,0.0,1.0
1988-08-01,10.13,10.63,10.13,10.5,120900,3.70471539921057,3.88757400726638,3.70471539921057,3.84003076917187,330583.288600515,0.0,1.0
1988-08-02,10.25,10.38,10.13,10.25,45000,3.74860146514396,3.79614470323847,3.70471539921057,3.74860146514396,123045.889057264,0.0,1.0
1988-08-03,10.25,10.38,10.13,10.25,73800,3.74860146514396,3.79614470323847,3.70471539921057,3.74860146514396,201795.258053913,0.0,1.0
1988-08-04,10.0,10.25,10.0,10.25,76800,3.65717216111606,3.74860146514396,3.65717216111606,3.74860146514396,209998.317324397,0.0,1.0
1988-08-05,10.13,10.13,9.88,9.88,114300,3.70471539921057,3.70471539921057,3.61328609518267,3.61328609518267,312536.55820545,0.0,1.0
1988-08-08,10.13,10.25,10.13,10.25,14400,3.70471539921057,3.74860146514396,3.70471539921057,3.74860146514396,39374.6844983244,0.0,1.0
1988-08-09,10.25,10.25,10.0,10.13,95100,3.74860146514396,3.74860146514396,3.65717216111606,3.70471539921057,260036.978874351,0.0,1.0
1988-08-10,10.25,10.25,9.88,10.13,60600,3.74860146514396,3.74860146514396,3.61328609518267,3.70471539921057,165701.797263782,0.0,1.0
1988-08-11,9.88,10.13,9.88,10.13,58500,3.61328609518267,3.70471539921057,3.61328609518267,3.70471539921057,159959.655774443,0.0,1.0
1988-08-12,10.13,10.13,9.88,10.0,33000,3.70471539921057,3.70471539921057,3.61328609518267,3.65717216111606,90233.6519753267,0.0,1.0
1988-08-15,10.0,10.13,9.88,10.0,18300,3.65717216111606,3.70471539921057,3.61328609518267,3.65717216111606,50038.6615499539,0.0,1.0
1988-08-16,9.88,10.0,9.88,10.0,37800,3.61328609518267,3.65717216111606,3.61328609518267,3.65717216111606,103358.546808101,0.0,1.0
1988-08-17,9.75,10.0,9.63,10.0,138000,3.56574285708816,3.65717216111606,3.52185679115477,3.65717216111606,377340.726442275,0.0,1.0
1988-08-18,10.25,10.5,9.75,9.75,540900,3.74860146514396,3.84003076917187,3.56574285708816,3.56574285708816,1479011.58646831,0.0,1.0
1988-08-19,10.0,10.5,9.88,10.38,206700,3.65717216111606,3.84003076917187,3.61328609518267,3.79614470323847,565190.783736365,0.0,1.0
1988-08-22,9.88,10.0,9.75,9.88,279600,3.61328609518267,3.65717216111606,3.56574285708816,3.61328609518267,764525.124009131,0.0,1.0
1988-08-23,9.75,9.88,9.75,9.88,119400,3.56574285708816,3.61328609518267,3.56574285708816,3.61328609518267,326481.758965273,0.0,1.0
1988-08-24,9.88,10.0,9.75,9.88,91200,3.61328609518267,3.65717216111606,3.56574285708816,3.61328609518267,249373.001822721,0.0,1.0
1988-08-25,10.0,10.0,9.75,9.75,83100,3.65717216111606,3.65717216111606,3.56574285708816,3.56574285708816,227224.741792414,0.0,1.0
1988-08-26,9.88,9.88,9.75,9.88,75600,3.61328609518267,3.61328609518267,3.56574285708816,3.61328609518267,206717.093616203,0.0,1.0
1988-08-29,10.13,10.38,9.88,9.88,175500,3.70471539921057,3.79614470323847,3.61328609518267,3.61328609518267,479878.967323328,0.0,1.0
1988-08-30,9.75,10.0,9.63,10.0,118800,3.56574285708816,3.65717216111606,3.52185679115477,3.65717216111606,324841.147111176,0.0,1.0
1988-08-31,9.63,9.75,9.5,9.75,45900,3.52185679115477,3.56574285708816,3.47431355306026,3.56574285708816,125506.806838409,0.0,1.0
1988-09-01,9.63,9.63,9.25,9.63,111600,3.52185679115477,3.52185679115477,3.38288424903236,3.52185679115477,305153.804862014,0.0,1.0
1988-09-02,9.75,9.75,9.5,9.5,48300,3.56574285708816,3.56574285708816,3.47431355306026,3.47431355306026,132069.254254796,0.0,1.0
1988-09-06,9.88,9.88,9.75,9.88,83100,3.61328609518267,3.61328609518267,3.56574285708816,3.61328609518267,227224.741792413,0.0,1.0
1988-09-07,10.13,10.13,10.0,10.0,94200,3.70471539921057,3.70471539921057,3.65717216111606,3.65717216111606,257576.061093205,0.0,1.0
1988-09-08,10.0,10.25,10.0,10.13,214200,3.65717216111606,3.74860146514396,3.65717216111606,3.70471539921057,585698.431912575,0.0,1.0
1988-09-09,10.0,10.13,10.0,10.0,49800,3.65717216111606,3.70471539921057,3.65717216111606,3.65717216111606,136170.783890038,0.0,1.0
1988-09-12,9.88,10.13,9.88,10.0,90600,3.61328609518267,3.70471539921057,3.61328609518267,3.65717216111606,247732.389968624,0.0,1.0
1988-09-13,9.25,9.75,9.0,9.75,288600,3.38288424903236,3.56574285708816,3.29145494500446,3.56574285708816,789134.301820583,0.0,1.0
1988-09-14,8.75,9.25,8.38,9.25,272100,3.20002564097656,3.38288424903236,3.06471027101526,3.38288424903236,744017.475832919,0.0,1.0
1988-09-15,8.88,9.0,8.63,8.75,249000,3.24756887907106,3.29145494500446,3.15613957504316,3.20002564097656,680853.919450193,0.0,1.0
1988-09-16,9.5,9.63,9.0,9.0,313800,3.47431355306026,3.52185679115477,3.29145494500446,3.29145494500446,858039.999692651,0.0,1.0
1988-09-19,9.38,9.63,9.13,9.5,202200,3.43042748712687,3.52185679115477,3.33899818309897,3.47431355306026,552886.194830637,0.0,1.0
1988-09-20,8.63,9.25,8.5,9.25,173400,3.15613957504316,3.38288424903236,3.10859633694865,3.38288424903236,474136.825833989,0.0,1.0
1988-09-21,8.88,9.0,8.38,8.5,202800,3.24756887907106,3.29145494500446,3.06471027101526,3.10859633694865,554526.806684735,0.0,1.0
1988-09-22,8.75,8.88,8.5,8.88,65700,3.20002564097656,3.24756887907106,3.10859633694865,3.24756887907106,179646.998023605,0.0,1.0
1988-09-23,8.75,8.75,8.5,8.75,64200,3.20002564097656,3.20002564097656,3.10859633694865,3.20002564097656,175545.468388362,0.0,1.0
1988-09-26,8.63,8.75,8.5,8.63,97200,3.15613957504316,3.20002564097656,3.10859633694865,3.15613957504316,265779.12036369,0.0,1.0
1988-09-27,8.88,8.88,8.5,8.5,75000,3.24756887907106,3.24756887907106,3.10859633694865,3.10859633694865,205076.481762106,0.0,1.0
1988-09-28,8.5,8.88,8.5,8.75,43800,3.10859633694865,3.24756887907106,3.10859633694865,3.20002564097656,119764.66534907,0.0,1.0
1988-09-29,8.25,8.63,8.25,8.63,136800,3.01716703292075,3.15613957504316,3.01716703292075,3.15613957504316,374059.502734082,0.0,1.0
1988-09-30,8.13,8.38,8.13,8.38,110400,2.97328096698736,3.06471027101526,2.97328096698736,3.06471027101526,301872.58115382,0.0,1.0
1988-10-03,8.38,8.38,8.13,8.25,63900,3.06471027101526,3.06471027101526,2.97328096698736,3.01716703292075,174725.162461314,0.0,1.0
1988-10-04,6.88,8.5,6.88,8.38,262200,2.51613444684785,3.10859633694865,2.51613444684785,3.06471027101526,716947.380240323,0.0,1.0
1988-10-05,7.13,7.88,6.75,6.75,339300,2.60756375087575,2.88185166295946,2.46859120875334,2.46859120875334,927766.003491768,0.0,1.0
1988-10-06,7.38,8.13,7.0,7.38,382500,2.69899305490365,2.97328096698736,2.56002051278124,2.69899305490365,1045890.05698674,0.0,1.0
1988-10-07,7.88,8.0,7.5,7.75,370200,2.88185166295946,2.92573772889285,2.74287912083705,2.83430842486495,1012257.51397775,0.0,1.0
1988-10-10,7.63,7.88,7.63,7.88,49200,2.79042235893156,2.88185166295946,2.79042235893156,2.88185166295946,134530.172035941,0.0,1.0
1988-10-11,6.75,7.13,6.25,7.13,507900,2.46859120875334,2.60756375087575,2.28573260069754,2.60756375087575,1388777.93449298,0.0,1.0
1988-10-12,6.63,6.88,6.25,6.75,374400,2.42470514281995,2.51613444684785,2.28573260069754,2.46859120875334,1023741.79695643,0.0,1.0
1988-10-13,7.5,7.5,6.75,7.25,949200,2.74287912083705,2.74287912083705,2.46859120875334,2.65144981680915,2595447.95318121,0.0,1.0
1988-10-14,7.38,7.63,7.25,7.25,303600,2.69899305490365,2.79042235893156,2.65144981680915,2.65144981680915,830149.598173006,0.0,1.0
1988-10-17,6.75,7.38,6.75,7.38,492900,2.46859120875334,2.69899305490365,2.46859120875334,2.69899305490365,1347762.63814056,0.0,1.0
1988-10-18,6.88,7.0,6.75,6.88,123300,2.51613444684785,2.56002051278124,2.46859120875334,2.51613444684785,337145.736016902,0.0,1.0
1988-10-19,6.63,6.88,6.63,6.75,62700,2.42470514281995,2.51613444684785,2.42470514281995,2.46859120875334,171443.938753121,0.0,1.0
1988-10-20,6.75,6.75,6.5,6.63,86100,2.46859120875334,2.46859120875334,2.37716190472544,2.42470514281995,235427.801062898,0.0,1.0
1988-10-21,7.0,7.0,6.63,6.75,236100,2.56002051278124,2.56002051278124,2.42470514281995,2.46859120875334,645580.764587111,0.0,1.0
1988-10-24,7.0,7.0,6.75,7.0,102300,2.56002051278124,2.56002051278124,2.46859120875334,2.56002051278124,279724.321123513,0.0,1.0
1988-10-25,6.88,6.88,6.63,6.88,156900,2.51613444684785,2.51613444684785,2.42470514281995,2.51613444684785,429019.999846326,0.0,1.0
1988-10-26,6.63,6.88,6.63,6.75,167400,2.42470514281995,2.51613444684785,2.42470514281995,2.46859120875334,457730.70729302,0.0,1.0
1988-10-27,6.5,6.88,6.5,6.63,158100,2.37716190472544,2.51613444684785,2.37716190472544,2.42470514281995,432301.22355452,0.0,1.0
1988-10-28,6.5,6.63,6.5,6.5,268200,2.37716190472544,2.42470514281995,2.37716190472544,2.37716190472544,733353.498781291,0.0,1.0
1988-10-31,6.25,6.38,6.0,6.38,324600,2.28573260069754,2.33327583879205,2.19430329666964,2.33327583879205,887571.013066394,0.0,1.0
1988-11-01,6.13,6.38,6.13,6.13,36000,2.24184653476415,2.33327583879205,2.24184653476415,2.24184653476415,98436.7112458107,0.0,1.0
1988-11-02,5.63,6.25,5.5,6.13,540600,2.05898792670834,2.28573260069754,2.01144468861383,2.24184653476415,1478191.28054126,0.0,1.0
1988-11-03,5.38,5.75,5.13,5.63,513300,1.96755862268044,2.10287399264174,1.87612931865254,2.05898792670834,1403543.44117985,0.0,1.0
1988-11-04,5.25,5.38,5.13,5.25,89400,1.92001538458593,1.96755862268044,1.87612931865254,1.92001538458593,244451.166260431,0.0,1.0
1988-11-07,5.25,5.5,5.25,5.38,86100,1.92001538458593,2.01144468861383,1.92001538458593,1.96755862268044,235427.801062898,0.0,1.0
1988-11-08,5.5,5.75,5.25,5.38,226500,2.01144468861383,2.10287399264174,1.92001538458593,1.96755862268044,619330.974921561,0.0,1.0
1988-11-09,5.38,5.63,5.38,5.5,140700,1.96755862268044,2.05898792670834,1.96755862268044,2.01144468861383,384723.479785711,0.0,1.0
1988-11-10,5.75,5.75,5.38,5.38,33300,2.10287399264174,2.10287399264174,1.96755862268044,1.96755862268044,91053.9579023749,0.0,1.0
1988-11-11,6.0,6.25,5.75,5.75,110400,2.19430329666964,2.28573260069754,2.10287399264174,2.10287399264174,301872.58115382,0.0,1.0
1988-11-14,6.0,6.0,5.75,6.0,110100,2.19430329666964,2.19430329666964,2.10287399264174,2.19430329666964,301052.275226771,0.0,1.0
1988-11-15,6.0,6.0,5.88,5.88,42600,2.19430329666964,2.19430329666964,2.15041723073624,2.15041723073624,116483.441640876,0.0,1.0
1988-11-16,5.75,6.0,5.63,5.88,71700,2.10287399264174,2.19430329666964,2.05898792670834,2.15041723073624,196053.116564573,0.0,1.0
1988-11-17,5.38,5.75,5.38,5.63,81900,1.96755862268044,2.10287399264174,1.96755862268044,2.05898792670834,223943.51808422,0.0,1.0
1988-11-18,5.38,5.5,5.13,5.5,73200,1.96755862268044,2.01144468861383,1.87612931865254,2.01144468861383,200154.646199816,0.0,1.0
1988-11-21,5.38,5.38,5.13,5.25,106800,1.96755862268044,1.96755862268044,1.87612931865254,1.92001538458593,292028.910029239,0.0,1.0
1988-11-22,5.0,5.25,4.88,5.25,106200,1.82858608055803,1.92001538458593,1.78470001462464,1.92001538458593,290388.298175142,0.0,1.0
1988-11-23,5.13,5.25,5.0,5.0,86400,1.87612931865254,1.92001538458593,1.82858608055803,1.82858608055803,236248.106989946,0.0,1.0
1988-11-25,5.38,5.38,5.25,5.25,25800,1.96755862268044,1.96755862268044,1.92001538458593,1.92001538458593,70546.3097261645,0.0,1.0
1988-11-28,5.25,5.38,5.25,5.38,62100,1.92001538458593,1.96755862268044,1.92001538458593,1.96755862268044,169803.326899024,0.0,1.0
1988-11-29,5.25,5.25,5.13,5.13,52500,1.92001538458593,1.92001538458593,1.87612931865254,1.87612931865254,143553.537233474,0.0,1.0
1988-11-30,5.25,5.25,5.13,5.13,45600,1.92001538458593,1.92001538458593,1.87612931865254,1.87612931865254,124686.500911361,0.0,1.0
1988-12-01,5.13,5.38,5.13,5.13,117900,1.87612931865254,1.96755862268044,1.87612931865254,1.87612931865254,322380.229330031,0.0,1.0
1988-12-02,5.25,5.25,5.0,5.25,159000,1.92001538458593,1.92001538458593,1.82858608055803,1.92001538458593,434762.141335665,0.0,1.0
1988-12-05,5.0,5.13,4.75,5.0,275400,1.82858608055803,1.87612931865254,1.73715677653013,1.82858608055803,753040.841030454,0.0,1.0
1988-12-06,5.0,5.0,4.88,5.0,99900,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,273161.873707125,0.0,1.0
1988-12-07,5.0,5.0,4.88,5.0,98400,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,269060.344071883,0.0,1.0
1988-12-08,5.0,5.13,5.0,5.0,64200,1.82858608055803,1.87612931865254,1.82858608055803,1.82858608055803,175545.468388363,0.0,1.0
1988-12-09,5.0,5.0,4.88,5.0,217800,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,595542.103037156,0.0,1.0
1988-12-12,5.0,5.0,4.88,4.88,43500,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,118944.359422022,0.0,1.0
1988-12-13,5.13,5.25,4.88,4.88,472800,1.87612931865254,1.92001538458593,1.78470001462464,1.78470001462464,1292802.14102832,0.0,1.0
1988-12-14,5.13,5.13,4.88,5.0,115500,1.87612931865254,1.87612931865254,1.78470001462464,1.82858608055803,315817.781913643,0.0,1.0
1988-12-15,4.88,5.0,4.88,5.0,66600,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,182107.91580475,0.0,1.0
1988-12-16,5.0,5.0,4.88,4.88,204300,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,558628.336319977,0.0,1.0
1988-12-19,4.88,5.0,4.88,5.0,145800,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,398668.680545534,0.0,1.0
1988-12-20,4.88,5.13,4.88,5.0,266400,1.78470001462464,1.87612931865254,1.78470001462464,1.82858608055803,728431.663219,0.0,1.0
1988-12-21,4.88,5.0,4.75,4.88,62400,1.78470001462464,1.82858608055803,1.73715677653013,1.78470001462464,170623.632826072,0.0,1.0
1988-12-22,5.25,5.25,4.88,5.0,683700,1.92001538458593,1.92001538458593,1.78470001462464,1.82858608055803,1869477.20774336,0.0,1.0
1988-12-23,5.25,5.38,5.13,5.13,138600,1.92001538458593,1.96755862268044,1.87612931865254,1.87612931865254,378981.338296372,0.0,1.0
1988-12-27,5.13,5.38,5.13,5.25,84900,1.87612931865254,1.96755862268044,1.87612931865254,1.92001538458593,232146.577354704,0.0,1.0
1988-12-28,5.5,5.5,5.13,5.25,138600,2.01144468861383,2.01144468861383,1.87612931865254,1.92001538458593,378981.338296373,0.0,1.0
1988-12-29,5.38,5.5,5.38,5.38,131400,1.96755862268044,2.01144468861383,1.96755862268044,1.96755862268044,359293.99604721,0.0,1.0
1988-12-30,5.38,5.38,5.25,5.38,212100,1.96755862268044,1.96755862268044,1.92001538458593,1.96755862268044,579956.290423236,0.0,1.0
1989-01-03,5.25,5.38,5.25,5.25,36300,1.92001538458593,1.96755862268044,1.92001538458593,1.92001538458593,99257.0171728595,0.0,1.0
1989-01-04,5.13,5.25,5.13,5.25,57600,1.87612931865254,1.92001538458593,1.87612931865254,1.92001538458593,157498.737993297,0.0,1.0
1989-01-05,5.0,5.25,4.88,5.13,136800,1.82858608055803,1.92001538458593,1.78470001462464,1.87612931865254,374059.502734082,0.0,1.0
1989-01-06,5.0,5.13,5.0,5.0,123600,1.82858608055803,1.87612931865254,1.82858608055803,1.82858608055803,337966.041943951,0.0,1.0
1989-01-09,5.0,5.0,4.88,5.0,32700,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,89413.3460482783,0.0,1.0
1989-01-10,5.0,5.0,4.88,4.88,21600,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,59062.0267474866,0.0,1.0
1989-01-11,5.0,5.0,4.88,4.88,150600,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,411793.575378309,0.0,1.0
1989-01-12,5.0,5.13,4.88,4.88,218400,1.82858608055803,1.87612931865254,1.78470001462464,1.78470001462464,597182.714891253,0.0,1.0
1989-01-13,5.0,5.0,4.88,4.88,25500,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,69726.0037991161,0.0,1.0
1989-01-16,5.0,5.0,4.88,4.88,101700,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,278083.709269416,0.0,1.0
1989-01-17,4.88,5.0,4.75,5.0,50400,1.78470001462464,1.82858608055803,1.73715677653013,1.82858608055803,137811.395744135,0.0,1.0
1989-01-18,4.88,5.0,4.88,5.0,34200,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,93514.8756835203,0.0,1.0
1989-01-19,5.0,5.0,4.88,5.0,77100,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,210818.623251445,0.0,1.0
1989-01-20,5.0,5.0,4.88,4.88,58800,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,160779.961701491,0.0,1.0
1989-01-23,4.88,5.0,4.88,5.0,56400,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,154217.514285104,0.0,1.0
1989-01-24,5.0,5.0,4.88,4.88,26400,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,72186.9215802614,0.0,1.0
1989-01-25,5.0,5.0,4.88,5.0,6300,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,17226.4244680169,0.0,1.0
1989-01-26,4.75,4.88,4.75,4.88,188400,1.73715677653013,1.78470001462464,1.73715677653013,1.78470001462464,515152.12218641,0.0,1.0
1989-01-27,4.75,4.88,4.63,4.75,48600,1.73715677653013,1.78470001462464,1.69327071059674,1.73715677653013,132889.560181845,0.0,1.0
1989-01-30,4.75,4.75,4.63,4.63,67200,1.73715677653013,1.73715677653013,1.69327071059674,1.69327071059674,183748.527658847,0.0,1.0
1989-01-31,4.75,4.75,4.63,4.75,114300,1.73715677653013,1.73715677653013,1.69327071059674,1.73715677653013,312536.558205449,0.0,1.0
1989-02-01,4.63,4.75,4.5,4.63,59100,1.69327071059674,1.73715677653013,1.64572747250223,1.69327071059674,161600.267628539,0.0,1.0
1989-02-02,4.63,4.63,4.5,4.63,358200,1.69327071059674,1.69327071059674,1.64572747250223,1.69327071059674,979445.276895817,0.0,1.0
1989-02-03,4.88,5.38,4.63,4.63,658200,1.78470001462464,1.96755862268044,1.69327071059674,1.69327071059674,1799751.20394424,0.0,1.0
1989-02-06,4.75,4.88,4.75,4.88,92100,1.73715677653013,1.78470001462464,1.73715677653013,1.78470001462464,251833.919603866,0.0,1.0
1989-02-07,4.5,4.75,4.5,4.75,351900,1.64572747250223,1.73715677653013,1.64572747250223,1.73715677653013,962218.8524278,0.0,1.0
1989-02-08,4.13,4.5,4.13,4.5,177900,1.51041210254093,1.64572747250223,1.51041210254093,1.64572747250223,486441.414739717,0.0,1.0
1989-02-09,4.25,4.25,4.13,4.13,129900,1.55429816847433,1.55429816847433,1.51041210254093,1.51041210254093,355192.466411967,0.0,1.0
1989-02-10,4.13,4.13,4.0,4.13,102900,1.51041210254093,1.51041210254093,1.46286886444643,1.51041210254093,281364.93297761,0.0,1.0
1989-02-13,4.0,4.0,3.88,3.88,162600,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,444605.812460244,0.0,1.0
1989-02-14,4.13,4.13,3.75,3.88,195600,1.51041210254093,1.51041210254093,1.37143956041852,1.41898279851303,534839.464435574,0.0,1.0
1989-02-15,4.13,4.13,4.0,4.0,104100,1.51041210254093,1.51041210254093,1.46286886444643,1.46286886444643,284646.156685804,0.0,1.0
1989-02-16,4.0,4.13,3.88,4.0,81300,1.46286886444643,1.51041210254093,1.41898279851303,1.46286886444643,222302.906230122,0.0,1.0
1989-02-17,4.0,4.0,3.88,3.88,313200,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,856399.387838552,0.0,1.0
1989-02-21,3.88,4.0,3.88,3.88,127500,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,348630.018995581,0.0,1.0
1989-02-22,3.88,4.0,3.75,4.0,151200,1.41898279851303,1.46286886444643,1.37143956041852,1.46286886444643,413434.187232406,0.0,1.0
1989-02-23,3.75,3.88,3.75,3.88,55500,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,151756.596503959,0.0,1.0
1989-02-24,3.88,3.88,3.75,3.75,90000,1.41898279851303,1.41898279851303,1.37143956041852,1.37143956041852,246091.778114528,0.0,1.0
1989-02-27,3.88,3.88,3.75,3.88,47700,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,130428.6424007,0.0,1.0
1989-02-28,3.88,3.88,3.75,3.88,162600,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,444605.812460246,0.0,1.0
1989-03-01,3.75,3.88,3.75,3.88,48900,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,133709.866108893,0.0,1.0
1989-03-02,3.88,3.88,3.75,3.88,68100,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,186209.445439993,0.0,1.0
1989-03-03,3.88,3.88,3.75,3.88,33300,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,91053.9579023752,0.0,1.0
1989-03-06,4.0,4.0,3.75,3.75,181500,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,496285.085864295,0.0,1.0
1989-03-07,4.38,4.38,4.0,4.0,571500,1.60184140656884,1.60184140656884,1.46286886444643,1.46286886444643,1562682.79102724,0.0,1.0
1989-03-08,4.5,4.63,4.25,4.38,352800,1.64572747250223,1.69327071059674,1.55429816847433,1.60184140656884,964679.770208946,0.0,1.0
1989-03-09,4.38,4.63,4.38,4.63,68700,1.60184140656884,1.69327071059674,1.60184140656884,1.69327071059674,187850.057294089,0.0,1.0
1989-03-10,4.38,4.63,4.38,4.5,61200,1.60184140656884,1.69327071059674,1.60184140656884,1.64572747250223,167342.409117878,0.0,1.0
1989-03-13,4.25,4.38,4.25,4.38,11700,1.55429816847433,1.60184140656884,1.55429816847433,1.60184140656884,31991.9311548885,0.0,1.0
1989-03-14,4.38,4.38,4.13,4.25,18300,1.60184140656884,1.60184140656884,1.51041210254093,1.55429816847433,50038.6615499537,0.0,1.0
1989-03-15,4.25,4.38,4.25,4.25,12000,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,32812.2370819369,0.0,1.0
1989-03-16,4.25,4.25,4.13,4.25,63000,1.55429816847433,1.55429816847433,1.51041210254093,1.55429816847433,172264.244680169,0.0,1.0
1989-03-17,3.88,4.13,3.88,4.13,164700,1.41898279851303,1.51041210254093,1.41898279851303,1.51041210254093,450347.953949585,0.0,1.0
1989-03-20,3.88,4.0,3.88,4.0,46500,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,127147.418692506,0.0,1.0
1989-03-21,3.88,4.0,3.88,3.88,139500,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,381442.256077518,0.0,1.0
1989-03-22,4.0,4.13,3.88,4.0,80100,1.46286886444643,1.51041210254093,1.41898279851303,1.46286886444643,219021.682521928,0.0,1.0
1989-03-23,4.13,4.25,4.0,4.0,100800,1.51041210254093,1.55429816847433,1.46286886444643,1.46286886444643,275622.791488271,0.0,1.0
1989-03-27,4.25,4.25,4.13,4.13,77400,1.55429816847433,1.55429816847433,1.51041210254093,1.51041210254093,211638.929178493,0.0,1.0
1989-03-28,4.63,4.88,4.38,4.38,464700,1.69327071059674,1.78470001462464,1.60184140656884,1.60184140656884,1270653.88099801,0.0,1.0
1989-03-29,4.38,4.63,4.38,4.63,216300,1.60184140656884,1.69327071059674,1.60184140656884,1.69327071059674,591440.573401912,0.0,1.0
1989-03-30,4.38,4.75,4.25,4.38,294000,1.60184140656884,1.73715677653013,1.55429816847433,1.60184140656884,803899.808507453,0.0,1.0
1989-03-31,4.63,4.63,4.25,4.38,96000,1.69327071059674,1.69327071059674,1.55429816847433,1.60184140656884,262497.896655495,0.0,1.0
1989-04-03,4.5,4.5,4.38,4.5,172500,1.64572747250223,1.64572747250223,1.60184140656884,1.64572747250223,471675.908052843,0.0,1.0
1989-04-04,4.5,4.5,4.38,4.5,48900,1.64572747250223,1.64572747250223,1.60184140656884,1.64572747250223,133709.866108893,0.0,1.0
1989-04-05,4.38,4.63,4.38,4.38,116700,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,319099.005621836,0.0,1.0
1989-04-06,4.38,4.5,4.38,4.38,54000,1.60184140656884,1.64572747250223,1.60184140656884,1.60184140656884,147655.066868716,0.0,1.0
1989-04-07,4.38,4.63,4.38,4.38,32100,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,87772.7341941811,0.0,1.0
1989-04-10,4.38,4.63,4.38,4.38,49200,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,134530.172035941,0.0,1.0
1989-04-11,4.38,4.63,4.38,4.38,51300,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,140272.31352528,0.0,1.0
1989-04-12,4.38,4.5,4.25,4.5,133800,1.60184140656884,1.64572747250223,1.55429816847433,1.64572747250223,365856.443463596,0.0,1.0
1989-04-13,4.38,4.38,4.25,4.25,80400,1.60184140656884,1.60184140656884,1.55429816847433,1.55429816847433,219841.988448977,0.0,1.0
1989-04-14,4.63,4.75,4.25,4.38,279900,1.69327071059674,1.73715677653013,1.55429816847433,1.60184140656884,765345.429936178,0.0,1.0
1989-04-17,4.5,4.63,4.38,4.63,120600,1.64572747250223,1.69327071059674,1.60184140656884,1.69327071059674,329762.982673466,0.0,1.0
1989-04-18,4.38,4.63,4.38,4.38,74700,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,204256.175835057,0.0,1.0
1989-04-19,4.63,4.63,4.5,4.5,60000,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,164061.185409685,0.0,1.0
1989-04-20,4.5,4.63,4.5,4.5,127800,1.64572747250223,1.69327071059674,1.64572747250223,1.64572747250223,349450.324922628,0.0,1.0
1989-04-21,4.5,4.63,4.5,4.5,34200,1.64572747250223,1.69327071059674,1.64572747250223,1.64572747250223,93514.8756835202,0.0,1.0
1989-04-24,4.5,4.63,4.38,4.63,120000,1.64572747250223,1.69327071059674,1.60184140656884,1.69327071059674,328122.370819369,0.0,1.0
1989-04-25,4.25,4.5,4.25,4.5,141600,1.55429816847433,1.64572747250223,1.55429816847433,1.64572747250223,387184.397566855,0.0,1.0
1989-04-26,4.25,4.38,4.25,4.38,43200,1.55429816847433,1.60184140656884,1.55429816847433,1.60184140656884,118124.053494973,0.0,1.0
1989-04-27,4.25,4.5,4.25,4.38,323100,1.55429816847433,1.64572747250223,1.55429816847433,1.60184140656884,883469.483431151,0.0,1.0
1989-04-28,4.25,4.25,4.13,4.25,62400,1.55429816847433,1.55429816847433,1.51041210254093,1.55429816847433,170623.632826072,0.0,1.0
1989-05-01,4.38,4.38,4.0,4.25,1069500,1.60184140656884,1.60184140656884,1.46286886444643,1.55429816847433,2924390.62992762,0.0,1.0
1989-05-02,4.25,4.38,4.13,4.25,153600,1.55429816847433,1.60184140656884,1.51041210254093,1.55429816847433,419996.634648792,0.0,1.0
1989-05-03,4.63,4.63,4.25,4.25,144000,1.69327071059674,1.69327071059674,1.55429816847433,1.55429816847433,393746.844983243,0.0,1.0
1989-05-04,4.63,4.63,4.5,4.5,55200,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,150936.29057691,0.0,1.0
1989-05-05,4.63,4.75,4.5,4.63,95100,1.69327071059674,1.73715677653013,1.64572747250223,1.69327071059674,260036.97887435,0.0,1.0
1989-05-08,4.5,4.63,4.38,4.5,81000,1.64572747250223,1.69327071059674,1.60184140656884,1.64572747250223,221482.600303074,0.0,1.0
1989-05-09,4.5,4.63,4.25,4.38,199800,1.64572747250223,1.69327071059674,1.55429816847433,1.60184140656884,546323.74741425,0.0,1.0
1989-05-10,4.75,4.75,4.38,4.5,437700,1.73715677653013,1.73715677653013,1.60184140656884,1.64572747250223,1196826.34756365,0.0,1.0
1989-05-11,4.63,4.75,4.5,4.75,42000,1.69327071059674,1.73715677653013,1.64572747250223,1.73715677653013,114842.829786779,0.0,1.0
1989-05-12,4.63,4.75,4.5,4.75,51300,1.69327071059674,1.73715677653013,1.64572747250223,1.73715677653013,140272.31352528,0.0,1.0
1989-05-15,4.75,4.75,4.63,4.75,57300,1.73715677653013,1.73715677653013,1.69327071059674,1.73715677653013,156678.432066249,0.0,1.0
1989-05-16,4.75,4.75,4.63,4.75,21300,1.73715677653013,1.73715677653013,1.69327071059674,1.73715677653013,58241.7208204381,0.0,1.0
1989-05-17,4.63,4.75,4.63,4.63,47400,1.69327071059674,1.73715677653013,1.69327071059674,1.69327071059674,129608.336473651,0.0,1.0
1989-05-18,4.5,4.75,4.38,4.63,75900,1.64572747250223,1.73715677653013,1.60184140656884,1.69327071059674,207537.399543251,0.0,1.0
1989-05-19,4.38,4.5,4.25,4.38,64800,1.60184140656884,1.64572747250223,1.55429816847433,1.60184140656884,177186.080242459,0.0,1.0
1989-05-22,4.38,4.5,4.13,4.25,117000,1.60184140656884,1.64572747250223,1.51041210254093,1.55429816847433,319919.311548884,0.0,1.0
1989-05-23,4.25,4.38,4.25,4.25,85500,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,233787.1892088,0.0,1.0
1989-05-24,4.13,4.25,4.13,4.25,71100,1.51041210254093,1.55429816847433,1.51041210254093,1.55429816847433,194412.504710477,0.0,1.0
1989-05-25,4.0,4.25,3.88,4.13,122400,1.46286886444643,1.55429816847433,1.41898279851303,1.51041210254093,334684.818235756,0.0,1.0
1989-05-26,4.0,4.0,3.88,4.0,39600,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,108280.382370392,0.0,1.0
1989-05-30,4.0,4.0,3.88,3.88,41100,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,112381.912005634,0.0,1.0
1989-05-31,4.0,4.13,4.0,4.0,123000,1.46286886444643,1.51041210254093,1.46286886444643,1.46286886444643,336325.430089853,0.0,1.0
1989-06-01,3.88,4.0,3.75,4.0,47400,1.41898279851303,1.46286886444643,1.37143956041852,1.46286886444643,129608.336473651,0.0,1.0
1989-06-02,3.63,3.88,3.38,3.88,177600,1.32755349448513,1.41898279851303,1.23612419045723,1.41898279851303,485621.108812667,0.0,1.0
1989-06-05,3.5,3.63,3.25,3.5,105600,1.28001025639062,1.32755349448513,1.18858095236272,1.28001025639062,288747.686321046,0.0,1.0
1989-06-06,3.5,3.5,3.38,3.38,32700,1.28001025639062,1.28001025639062,1.23612419045723,1.23612419045723,89413.3460482784,0.0,1.0
1989-06-07,3.5,3.5,3.38,3.38,26400,1.28001025639062,1.28001025639062,1.23612419045723,1.23612419045723,72186.9215802614,0.0,1.0
1989-06-08,3.38,3.5,3.25,3.38,97200,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,265779.120363689,0.0,1.0
1989-06-09,3.38,3.38,3.13,3.38,61800,1.23612419045723,1.23612419045723,1.14469488642933,1.23612419045723,168983.020971975,0.0,1.0
1989-06-12,3.5,3.5,3.13,3.25,265200,1.28001025639062,1.28001025639062,1.14469488642933,1.18858095236272,725150.439510808,0.0,1.0
1989-06-13,3.5,3.5,3.38,3.5,77100,1.28001025639062,1.28001025639062,1.23612419045723,1.28001025639062,210818.623251445,0.0,1.0
1989-06-14,3.38,3.63,3.38,3.5,151800,1.23612419045723,1.32755349448513,1.23612419045723,1.28001025639062,415074.799086502,0.0,1.0
1989-06-15,3.38,3.5,3.38,3.38,82800,1.23612419045723,1.28001025639062,1.23612419045723,1.23612419045723,226404.435865365,0.0,1.0
1989-06-16,3.25,3.38,3.13,3.25,133800,1.18858095236272,1.23612419045723,1.14469488642933,1.18858095236272,365856.443463597,0.0,1.0
1989-06-19,3.25,3.25,3.13,3.13,84000,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,229685.659573559,0.0,1.0
1989-06-20,3.25,3.25,3.13,3.25,62400,1.18858095236272,1.18858095236272,1.14469488642933,1.18858095236272,170623.632826072,0.0,1.0
1989-06-21,3.25,3.25,3.13,3.13,52500,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,143553.537233474,0.0,1.0
1989-06-22,3.38,3.38,3.13,3.13,166200,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,454449.483584827,0.0,1.0
1989-06-23,3.13,3.38,3.13,3.25,83100,1.14469488642933,1.23612419045723,1.14469488642933,1.18858095236272,227224.741792413,0.0,1.0
1989-06-26,3.13,3.13,2.88,3.13,92100,1.14469488642933,1.14469488642933,1.05326558240143,1.14469488642933,251833.919603866,0.0,1.0
1989-06-27,2.88,3.0,2.88,3.0,177900,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,486441.414739714,0.0,1.0
1989-06-28,3.13,3.13,2.88,2.88,136200,1.14469488642933,1.14469488642933,1.05326558240143,1.05326558240143,372418.890879984,0.0,1.0
1989-06-29,2.88,3.13,2.88,3.13,177900,1.05326558240143,1.14469488642933,1.05326558240143,1.14469488642933,486441.414739714,0.0,1.0
1989-06-30,3.13,3.13,2.88,3.0,113100,1.14469488642933,1.14469488642933,1.05326558240143,1.09715164833482,309255.334497255,0.0,1.0
1989-07-03,3.0,3.13,3.0,3.13,23100,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,63163.5563827286,0.0,1.0
1989-07-05,2.88,3.0,2.88,3.0,50400,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,137811.395744135,0.0,1.0
1989-07-06,2.88,3.0,2.75,3.0,39000,1.05326558240143,1.09715164833482,1.00572234430692,1.09715164833482,106639.770516295,0.0,1.0
1989-07-07,2.88,2.88,2.75,2.88,57600,1.05326558240143,1.05326558240143,1.00572234430692,1.05326558240143,157498.737993297,0.0,1.0
1989-07-10,2.75,2.88,2.75,2.75,73800,1.00572234430692,1.05326558240143,1.00572234430692,1.00572234430692,201795.258053912,0.0,1.0
1989-07-11,2.5,2.75,2.5,2.75,145500,0.914293040279016,1.00572234430692,0.914293040279016,1.00572234430692,397848.374618485,0.0,1.0
1989-07-12,2.75,2.75,2.5,2.5,87900,1.00572234430692,1.00572234430692,0.914293040279016,0.914293040279016,240349.636625188,0.0,1.0
1989-07-13,3.13,3.13,2.63,2.75,110400,1.14469488642933,1.14469488642933,0.961836278373524,1.00572234430692,301872.581153819,0.0,1.0
1989-07-14,3.13,3.38,3.0,3.13,204000,1.14469488642933,1.23612419045723,1.09715164833482,1.14469488642933,557808.030392927,0.0,1.0
1989-07-17,3.13,3.13,3.0,3.0,54000,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,147655.066868716,0.0,1.0
1989-07-18,3.0,3.0,2.88,3.0,63000,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,172264.244680169,0.0,1.0
1989-07-19,3.0,3.0,2.88,2.88,173700,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,474957.131761037,0.0,1.0
1989-07-20,2.75,2.88,2.75,2.88,20100,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,54960.4971122443,0.0,1.0
1989-07-21,2.75,2.75,2.63,2.75,68100,1.00572234430692,1.00572234430692,0.961836278373524,1.00572234430692,186209.445439992,0.0,1.0
1989-07-24,2.63,2.75,2.5,2.75,38100,0.961836278373524,1.00572234430692,0.914293040279016,1.00572234430692,104178.85273515,0.0,1.0
1989-07-25,2.5,2.63,2.5,2.5,63000,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,172264.244680169,0.0,1.0
1989-07-26,2.5,2.63,2.5,2.5,46800,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,127967.724619554,0.0,1.0
1989-07-27,2.63,2.63,2.38,2.5,70200,0.961836278373524,0.961836278373524,0.870406974345623,0.914293040279016,191951.586929331,0.0,1.0
1989-07-28,2.63,2.63,2.5,2.5,16800,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,45937.1319147118,0.0,1.0
1989-07-31,2.38,2.63,2.38,2.63,33300,0.870406974345623,0.961836278373524,0.870406974345623,0.961836278373524,91053.9579023751,0.0,1.0
1989-08-01,2.38,2.5,2.25,2.5,163800,0.870406974345623,0.914293040279016,0.822863736251114,0.914293040279016,447887.036168439,0.0,1.0
1989-08-02,2.75,2.88,2.38,2.5,240000,1.00572234430692,1.05326558240143,0.870406974345623,0.914293040279016,656244.741638737,0.0,1.0
1989-08-03,2.88,3.0,2.63,2.75,280200,1.05326558240143,1.09715164833482,0.961836278373524,1.00572234430692,766165.735863225,0.0,1.0
1989-08-04,2.75,2.88,2.63,2.88,72000,1.00572234430692,1.05326558240143,0.961836278373524,1.05326558240143,196873.422491621,0.0,1.0
1989-08-07,2.88,2.88,2.63,2.75,217200,1.05326558240143,1.05326558240143,0.961836278373524,1.00572234430692,593901.491183057,0.0,1.0
1989-08-08,2.88,2.88,2.75,2.75,104700,1.05326558240143,1.05326558240143,1.00572234430692,1.00572234430692,286286.768539899,0.0,1.0
1989-08-09,2.88,3.0,2.88,3.0,123000,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,336325.430089853,0.0,1.0
1989-08-10,2.88,3.0,2.63,2.75,85200,1.05326558240143,1.09715164833482,0.961836278373524,1.00572234430692,232966.883281752,0.0,1.0
1989-08-11,3.0,3.13,2.88,3.0,303000,1.09715164833482,1.14469488642933,1.05326558240143,1.09715164833482,828508.986318907,0.0,1.0
1989-08-14,3.0,3.0,2.75,2.88,63300,1.09715164833482,1.09715164833482,1.00572234430692,1.05326558240143,173084.550607217,0.0,1.0
1989-08-15,2.75,2.88,2.75,2.88,24900,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,68085.391945019,0.0,1.0
1989-08-16,2.88,3.0,2.75,2.88,158700,1.05326558240143,1.09715164833482,1.00572234430692,1.05326558240143,433941.835408615,0.0,1.0
1989-08-17,2.88,3.0,2.88,3.0,27900,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,76288.4512155031,0.0,1.0
1989-08-18,3.0,3.0,2.88,2.88,30000,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,82030.5927048423,0.0,1.0
1989-08-21,2.88,2.88,2.88,2.88,74100,1.05326558240143,1.05326558240143,1.05326558240143,1.05326558240143,202615.56398096,0.0,1.0
1989-08-22,3.0,3.0,2.88,2.88,69600,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,190310.975075234,0.0,1.0
1989-08-23,3.0,3.0,2.88,2.88,67200,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,183748.527658847,0.0,1.0
1989-08-24,3.0,3.0,2.88,2.88,145500,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,397848.374618485,0.0,1.0
1989-08-25,3.13,3.13,3.0,3.0,55800,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,152576.902431007,0.0,1.0
1989-08-28,3.13,3.13,3.0,3.13,28200,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,77108.7571425517,0.0,1.0
1989-08-29,3.0,3.13,3.0,3.0,33600,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,91874.2638294234,0.0,1.0
1989-08-30,3.0,3.0,2.88,3.0,18000,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,49218.3556229054,0.0,1.0
1989-08-31,3.0,3.0,2.88,2.88,23700,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,64804.1682368254,0.0,1.0
1989-09-01,3.0,3.0,2.88,3.0,40500,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,110741.300151537,0.0,1.0
1989-09-05,3.13,3.13,3.0,3.0,40800,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,111561.606078585,0.0,1.0
1989-09-06,3.25,3.25,3.0,3.0,91200,1.18858095236272,1.18858095236272,1.09715164833482,1.09715164833482,249373.001822721,0.0,1.0
1989-09-07,3.13,3.25,3.13,3.25,94800,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,259216.672947301,0.0,1.0
1989-09-08,3.13,3.25,3.0,3.25,17700,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,48398.0496958569,0.0,1.0
1989-09-11,3.13,3.25,3.0,3.25,28200,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,77108.7571425517,0.0,1.0
1989-09-12,3.13,3.13,2.88,3.0,19500,1.14469488642933,1.14469488642933,1.05326558240143,1.09715164833482,53319.8852581474,0.0,1.0
1989-09-13,3.13,3.13,3.0,3.13,19800,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,54140.1911851959,0.0,1.0
1989-09-14,3.0,3.0,2.88,3.0,22200,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,60702.6386015833,0.0,1.0
1989-09-15,3.0,3.0,2.75,3.0,96000,1.09715164833482,1.09715164833482,1.00572234430692,1.09715164833482,262497.896655495,0.0,1.0
1989-09-18,3.0,3.0,2.88,2.88,47100,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,128788.030546602,0.0,1.0
1989-09-19,3.0,3.0,2.88,2.88,13500,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,36913.766717179,0.0,1.0
1989-09-20,3.0,3.0,2.88,2.88,9000,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,24609.1778114527,0.0,1.0
1989-09-21,3.0,3.0,2.88,3.0,112200,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,306794.41671611,0.0,1.0
1989-09-22,3.0,3.13,3.0,3.0,153000,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,418356.022794696,0.0,1.0
1989-09-25,3.25,3.25,3.13,3.13,82800,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,226404.435865365,0.0,1.0
1989-09-26,3.25,3.25,3.0,3.25,57600,1.18858095236272,1.18858095236272,1.09715164833482,1.18858095236272,157498.737993297,0.0,1.0
1989-09-27,3.13,3.13,2.88,3.13,100800,1.14469488642933,1.14469488642933,1.05326558240143,1.14469488642933,275622.79148827,0.0,1.0
1989-09-28,3.0,3.13,2.88,3.0,129600,1.09715164833482,1.14469488642933,1.05326558240143,1.09715164833482,354372.160484919,0.0,1.0
1989-09-29,3.0,3.0,2.75,2.88,108600,1.09715164833482,1.09715164833482,1.00572234430692,1.05326558240143,296950.745591529,0.0,1.0
1989-10-02,3.0,3.0,2.88,3.0,16800,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,45937.1319147117,0.0,1.0
1989-10-03,2.88,3.0,2.75,2.88,21000,1.05326558240143,1.09715164833482,1.00572234430692,1.05326558240143,57421.4148933895,0.0,1.0
1989-10-04,2.88,2.88,2.75,2.75,65700,1.05326558240143,1.05326558240143,1.00572234430692,1.00572234430692,179646.998023604,0.0,1.0
1989-10-05,2.88,3.0,2.75,2.88,50400,1.05326558240143,1.09715164833482,1.00572234430692,1.05326558240143,137811.395744135,0.0,1.0
1989-10-06,2.75,2.88,2.75,2.88,16500,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,45116.8259876632,0.0,1.0
1989-10-09,2.88,2.88,2.75,2.75,6900,1.05326558240143,1.05326558240143,1.00572234430692,1.00572234430692,18867.0363221137,0.0,1.0
1989-10-10,2.75,2.88,2.75,2.88,52500,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,143553.537233474,0.0,1.0
1989-10-11,2.75,2.88,2.63,2.75,57900,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,158319.043920345,0.0,1.0
1989-10-12,2.75,2.88,2.63,2.63,22200,1.00572234430692,1.05326558240143,0.961836278373524,0.961836278373524,60702.6386015832,0.0,1.0
1989-10-13,2.5,2.75,2.5,2.63,49500,0.914293040279016,1.00572234430692,0.914293040279016,0.961836278373524,135350.47796299,0.0,1.0
1989-10-16,2.5,2.63,2.38,2.5,72600,0.914293040279016,0.961836278373524,0.870406974345623,0.914293040279016,198514.034345719,0.0,1.0
1989-10-17,2.5,2.63,2.5,2.5,28500,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,77929.0630696002,0.0,1.0
1989-10-18,2.5,2.5,2.25,2.38,66600,0.914293040279016,0.914293040279016,0.822863736251114,0.870406974345623,182107.91580475,0.0,1.0
1989-10-19,2.63,2.63,2.38,2.5,13200,0.961836278373524,0.961836278373524,0.870406974345623,0.914293040279016,36093.4607901307,0.0,1.0
1989-10-20,2.5,2.63,2.5,2.5,87600,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,239529.33069814,0.0,1.0
1989-10-23,2.5,2.75,2.5,2.5,27000,0.914293040279016,1.00572234430692,0.914293040279016,0.914293040279016,73827.5334343581,0.0,1.0
1989-10-24,2.5,2.63,2.5,2.63,33600,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,91874.2638294234,0.0,1.0
1989-10-25,2.38,2.5,2.38,2.5,145500,0.870406974345623,0.914293040279016,0.870406974345623,0.914293040279016,397848.374618486,0.0,1.0
1989-10-26,2.25,2.38,2.25,2.38,108600,0.822863736251114,0.870406974345623,0.822863736251114,0.870406974345623,296950.74559153,0.0,1.0
1989-10-27,2.38,2.38,2.13,2.25,51900,0.870406974345623,0.870406974345623,0.778977670317721,0.822863736251114,141912.925379377,0.0,1.0
1989-10-30,2.25,2.25,2.13,2.25,91800,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,251013.613676818,0.0,1.0
1989-10-31,2.5,2.5,2.13,2.13,114600,0.914293040279016,0.914293040279016,0.778977670317721,0.778977670317721,313356.864132498,0.0,1.0
1989-11-01,2.38,2.63,2.25,2.5,92100,0.870406974345623,0.961836278373524,0.822863736251114,0.914293040279016,251833.919603866,0.0,1.0
1989-11-02,2.25,2.38,2.25,2.25,84600,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,231326.271427656,0.0,1.0
1989-11-03,2.25,2.38,2.25,2.25,17100,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,46757.4378417602,0.0,1.0
1989-11-06,2.25,2.38,2.25,2.38,9900,0.822863736251114,0.870406974345623,0.822863736251114,0.870406974345623,27070.095592598,0.0,1.0
1989-11-07,2.25,2.38,2.25,2.38,16800,0.822863736251114,0.870406974345623,0.822863736251114,0.870406974345623,45937.1319147118,0.0,1.0
1989-11-08,2.25,2.25,2.25,2.25,37200,0.822863736251114,0.822863736251114,0.822863736251114,0.822863736251114,101717.934954005,0.0,1.0
1989-11-09,2.25,2.38,2.25,2.25,131100,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,358473.690120161,0.0,1.0
1989-11-10,2.5,2.5,2.25,2.38,120600,0.914293040279016,0.914293040279016,0.822863736251114,0.870406974345623,329762.982673466,0.0,1.0
1989-11-13,2.75,2.75,2.5,2.5,48000,1.00572234430692,1.00572234430692,0.914293040279016,0.914293040279016,131248.948327747,0.0,1.0
1989-11-14,2.63,2.75,2.63,2.63,16200,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,44296.5200606149,0.0,1.0
1989-11-15,2.5,2.75,2.5,2.75,40500,0.914293040279016,1.00572234430692,0.914293040279016,1.00572234430692,110741.300151537,0.0,1.0
1989-11-16,2.5,2.63,2.38,2.5,85200,0.914293040279016,0.961836278373524,0.870406974345623,0.914293040279016,232966.883281752,0.0,1.0
1989-11-17,2.5,2.5,2.38,2.38,23700,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,64804.1682368255,0.0,1.0
1989-11-20,2.63,2.63,2.38,2.38,34800,0.961836278373524,0.961836278373524,0.870406974345623,0.870406974345623,95155.4875376172,0.0,1.0
1989-11-21,2.63,2.63,2.5,2.5,56400,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,154217.514285104,0.0,1.0
1989-11-22,2.63,2.75,2.5,2.63,12900,0.961836278373524,1.00572234430692,0.914293040279016,0.961836278373524,35273.1548630822,0.0,1.0
1989-11-24,2.63,2.63,2.63,2.63,7500,0.961836278373524,0.961836278373524,0.961836278373524,0.961836278373524,20507.6481762106,0.0,1.0
1989-11-27,2.75,2.75,2.63,2.63,68100,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,186209.445439992,0.0,1.0
1989-11-28,3.25,3.25,2.75,2.75,329700,1.18858095236272,1.18858095236272,1.00572234430692,1.00572234430692,901516.213826218,0.0,1.0
1989-11-29,3.13,3.25,3.0,3.25,161700,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,442144.8946791,0.0,1.0
1989-11-30,3.25,3.25,3.0,3.13,37200,1.18858095236272,1.18858095236272,1.09715164833482,1.14469488642933,101717.934954005,0.0,1.0
1989-12-01,3.0,3.25,3.0,3.13,32400,1.09715164833482,1.18858095236272,1.09715164833482,1.14469488642933,88593.0401212297,0.0,1.0
1989-12-04,3.0,3.13,3.0,3.13,75900,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,207537.399543251,0.0,1.0
1989-12-05,3.0,3.13,3.0,3.0,42000,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,114842.829786779,0.0,1.0
1989-12-06,3.13,3.13,3.0,3.0,29400,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,80389.9808507454,0.0,1.0
1989-12-07,3.0,3.13,3.0,3.0,15000,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,41015.2963524212,0.0,1.0
1989-12-08,3.13,3.25,3.0,3.0,45000,1.14469488642933,1.18858095236272,1.09715164833482,1.09715164833482,123045.889057263,0.0,1.0
1989-12-11,3.0,3.13,3.0,3.13,37200,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,101717.934954004,0.0,1.0
1989-12-12,3.0,3.13,3.0,3.0,35100,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,95975.7934646655,0.0,1.0
1989-12-13,3.13,3.13,3.0,3.13,21900,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,59882.3326745348,0.0,1.0
1989-12-14,3.13,3.25,3.0,3.0,29700,1.14469488642933,1.18858095236272,1.09715164833482,1.09715164833482,81210.2867777938,0.0,1.0
1989-12-15,3.13,3.25,3.0,3.25,17700,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,48398.0496958569,0.0,1.0
1989-12-18,3.0,3.13,2.88,3.13,137400,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,375700.114588178,0.0,1.0
1989-12-19,3.0,3.0,2.75,2.88,22200,1.09715164833482,1.09715164833482,1.00572234430692,1.05326558240143,60702.6386015833,0.0,1.0
1989-12-20,3.0,3.0,2.88,2.88,148800,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,406871.739816018,0.0,1.0
1989-12-21,3.0,3.0,2.88,2.88,69300,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,189490.669148186,0.0,1.0
1989-12-22,3.0,3.13,2.88,2.88,59100,1.09715164833482,1.14469488642933,1.05326558240143,1.05326558240143,161600.267628539,0.0,1.0
1989-12-26,2.75,3.13,2.75,3.13,387900,1.00572234430692,1.14469488642933,1.00572234430692,1.14469488642933,1060655.56367361,0.0,1.0
1989-12-27,3.0,3.0,2.75,2.88,315900,1.09715164833482,1.09715164833482,1.00572234430692,1.05326558240143,863782.14118199,0.0,1.0
1989-12-28,3.0,3.0,2.88,2.88,354300,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,968781.299844188,0.0,1.0
1989-12-29,3.25,3.25,2.88,2.88,224700,1.18858095236272,1.18858095236272,1.05326558240143,1.05326558240143,614409.13935927,0.0,1.0
1990-01-02,3.38,3.38,3.13,3.13,134700,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,368317.361244742,0.0,1.0
1990-01-03,3.38,3.38,3.38,3.38,63300,1.23612419045723,1.23612419045723,1.23612419045723,1.23612419045723,173084.550607217,0.0,1.0
1990-01-04,3.5,3.63,3.38,3.38,186000,1.28001025639062,1.32755349448513,1.23612419045723,1.23612419045723,508589.674770024,0.0,1.0
1990-01-05,4.0,4.25,3.5,3.63,280800,1.46286886444643,1.55429816847433,1.28001025639062,1.32755349448513,767806.347717322,0.0,1.0
1990-01-08,3.88,4.13,3.88,4.0,87600,1.41898279851303,1.51041210254093,1.41898279851303,1.46286886444643,239529.33069814,0.0,1.0
1990-01-09,4.13,4.13,3.88,4.0,75900,1.51041210254093,1.51041210254093,1.41898279851303,1.46286886444643,207537.399543252,0.0,1.0
1990-01-10,4.25,4.25,4.0,4.0,142500,1.55429816847433,1.55429816847433,1.46286886444643,1.46286886444643,389645.315348001,0.0,1.0
1990-01-11,4.25,4.38,4.13,4.25,58200,1.55429816847433,1.60184140656884,1.51041210254093,1.55429816847433,159139.349847394,0.0,1.0
1990-01-12,4.25,4.25,4.0,4.25,102900,1.55429816847433,1.55429816847433,1.46286886444643,1.55429816847433,281364.932977609,0.0,1.0
1990-01-15,4.0,4.25,4.0,4.13,72900,1.46286886444643,1.55429816847433,1.46286886444643,1.51041210254093,199334.340272766,0.0,1.0
1990-01-16,4.13,4.13,4.0,4.0,34500,1.51041210254093,1.51041210254093,1.46286886444643,1.46286886444643,94335.181610569,0.0,1.0
1990-01-17,4.25,4.25,4.13,4.13,25200,1.55429816847433,1.55429816847433,1.51041210254093,1.51041210254093,68905.6978720675,0.0,1.0
1990-01-18,4.38,4.5,4.13,4.25,69600,1.60184140656884,1.64572747250223,1.51041210254093,1.55429816847433,190310.975075234,0.0,1.0
1990-01-19,4.63,4.63,4.38,4.5,79200,1.69327071059674,1.69327071059674,1.60184140656884,1.64572747250223,216560.764740784,0.0,1.0
1990-01-22,4.38,4.5,4.38,4.5,112500,1.60184140656884,1.64572747250223,1.60184140656884,1.64572747250223,307614.722643158,0.0,1.0
1990-01-23,4.38,4.5,4.25,4.38,26700,1.60184140656884,1.64572747250223,1.55429816847433,1.60184140656884,73007.2275073095,0.0,1.0
1990-01-24,4.13,4.25,4.0,4.25,51600,1.51041210254093,1.55429816847433,1.46286886444643,1.55429816847433,141092.619452329,0.0,1.0
1990-01-25,4.25,4.38,4.13,4.13,14100,1.55429816847433,1.60184140656884,1.51041210254093,1.51041210254093,38554.3785712758,0.0,1.0
1990-01-26,4.75,4.75,4.38,4.38,246600,1.73715677653013,1.73715677653013,1.60184140656884,1.60184140656884,674291.472033804,0.0,1.0
1990-01-29,4.75,4.88,4.63,4.75,102600,1.73715677653013,1.78470001462464,1.69327071059674,1.73715677653013,280544.627050561,0.0,1.0
1990-01-30,4.5,4.88,4.5,4.75,105900,1.64572747250223,1.78470001462464,1.64572747250223,1.73715677653013,289567.992248093,0.0,1.0
1990-01-31,4.5,4.63,4.38,4.5,14400,1.64572747250223,1.69327071059674,1.60184140656884,1.64572747250223,39374.6844983243,0.0,1.0
1990-02-01,4.5,4.5,4.25,4.38,36600,1.64572747250223,1.64572747250223,1.55429816847433,1.60184140656884,100077.323099908,0.0,1.0
1990-02-02,4.5,4.63,4.38,4.38,39300,1.64572747250223,1.69327071059674,1.60184140656884,1.60184140656884,107460.076443343,0.0,1.0
1990-02-05,4.13,4.5,4.0,4.5,48000,1.51041210254093,1.64572747250223,1.46286886444643,1.64572747250223,131248.948327748,0.0,1.0
1990-02-06,4.0,4.13,3.88,4.13,36600,1.46286886444643,1.51041210254093,1.41898279851303,1.51041210254093,100077.323099907,0.0,1.0
1990-02-07,4.25,4.25,3.88,3.88,31500,1.55429816847433,1.55429816847433,1.41898279851303,1.41898279851303,86132.1223400843,0.0,1.0
1990-02-08,4.0,4.13,3.88,4.13,50100,1.46286886444643,1.51041210254093,1.41898279851303,1.51041210254093,136991.089817086,0.0,1.0
1990-02-09,4.13,4.13,3.88,4.0,29100,1.51041210254093,1.51041210254093,1.41898279851303,1.46286886444643,79569.6749236973,0.0,1.0
1990-02-12,4.0,4.0,4.0,4.0,3900,1.46286886444643,1.46286886444643,1.46286886444643,1.46286886444643,10663.9770516295,0.0,1.0
1990-02-13,3.88,4.13,3.88,4.13,15300,1.41898279851303,1.51041210254093,1.41898279851303,1.51041210254093,41835.6022794697,0.0,1.0
1990-02-14,3.75,3.88,3.75,3.75,50700,1.37143956041852,1.41898279851303,1.37143956041852,1.37143956041852,138631.701671184,0.0,1.0
1990-02-15,3.75,3.75,3.63,3.63,13800,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,37734.0726442276,0.0,1.0
1990-02-16,3.88,3.88,3.63,3.63,21900,1.41898279851303,1.41898279851303,1.32755349448513,1.32755349448513,59882.332674535,0.0,1.0
1990-02-20,3.75,3.88,3.75,3.75,6900,1.37143956041852,1.41898279851303,1.37143956041852,1.37143956041852,18867.0363221138,0.0,1.0
1990-02-21,3.75,3.88,3.75,3.88,9000,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,24609.1778114528,0.0,1.0
1990-02-22,3.75,3.88,3.75,3.88,14400,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,39374.6844983245,0.0,1.0
1990-02-23,3.75,3.75,3.63,3.75,25500,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,69726.0037991162,0.0,1.0
1990-02-26,3.75,3.75,3.63,3.63,3600,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,9843.67112458111,0.0,1.0
1990-02-27,3.75,3.75,3.63,3.63,11700,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,31991.9311548886,0.0,1.0
1990-02-28,3.75,3.88,3.63,3.63,21900,1.37143956041852,1.41898279851303,1.32755349448513,1.32755349448513,59882.3326745351,0.0,1.0
1990-03-01,3.75,3.75,3.75,3.75,1500,1.37143956041852,1.37143956041852,1.37143956041852,1.37143956041852,4101.52963524213,0.0,1.0
1990-03-02,3.75,3.75,3.63,3.75,18900,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,51679.2734040508,0.0,1.0
1990-03-05,3.63,3.63,3.5,3.63,14400,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,39374.6844983244,0.0,1.0
1990-03-06,3.75,3.75,3.63,3.63,12600,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,34452.8489360339,0.0,1.0
1990-03-07,3.75,3.88,3.63,3.88,20400,1.37143956041852,1.41898279851303,1.32755349448513,1.41898279851303,55780.803039293,0.0,1.0
1990-03-08,3.75,3.75,3.63,3.63,17700,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,48398.0496958571,0.0,1.0
1990-03-09,3.63,3.75,3.63,3.75,6000,1.32755349448513,1.37143956041852,1.32755349448513,1.37143956041852,16406.1185409685,0.0,1.0
1990-03-12,3.63,3.63,3.5,3.5,13200,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,36093.4607901307,0.0,1.0
1990-03-13,3.88,3.88,3.63,3.63,55800,1.41898279851303,1.41898279851303,1.32755349448513,1.32755349448513,152576.902431007,0.0,1.0
1990-03-14,3.88,3.88,3.75,3.88,5400,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,14765.5066868717,0.0,1.0
1990-03-15,4.0,4.13,3.75,3.75,51000,1.46286886444643,1.51041210254093,1.37143956041852,1.37143956041852,139452.007598232,0.0,1.0
1990-03-16,4.25,4.25,4.0,4.13,62400,1.55429816847433,1.55429816847433,1.46286886444643,1.51041210254093,170623.632826072,0.0,1.0
1990-03-19,4.63,4.63,4.13,4.13,61800,1.69327071059674,1.69327071059674,1.51041210254093,1.51041210254093,168983.020971975,0.0,1.0
1990-03-20,4.5,4.63,4.25,4.5,34200,1.64572747250223,1.69327071059674,1.55429816847433,1.64572747250223,93514.8756835202,0.0,1.0
1990-03-21,4.5,4.5,4.38,4.38,8400,1.64572747250223,1.64572747250223,1.60184140656884,1.60184140656884,22968.5659573558,0.0,1.0
1990-03-22,4.38,4.38,4.25,4.38,42600,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,116483.441640876,0.0,1.0
1990-03-23,4.25,4.38,4.25,4.25,12300,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,33632.5430089853,0.0,1.0
1990-03-26,4.25,4.38,4.13,4.38,2400,1.55429816847433,1.60184140656884,1.51041210254093,1.60184140656884,6562.44741638738,0.0,1.0
1990-03-27,4.13,4.25,4.13,4.25,25500,1.51041210254093,1.55429816847433,1.51041210254093,1.55429816847433,69726.0037991162,0.0,1.0
1990-03-28,4.38,4.38,4.13,4.13,13500,1.60184140656884,1.60184140656884,1.51041210254093,1.51041210254093,36913.766717179,0.0,1.0
1990-03-29,4.38,4.38,4.25,4.38,10500,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,28710.7074466948,0.0,1.0
1990-03-30,4.5,4.5,4.38,4.38,23400,1.64572747250223,1.64572747250223,1.60184140656884,1.60184140656884,63983.862309777,0.0,1.0
1990-04-02,4.25,4.5,4.25,4.38,6900,1.55429816847433,1.64572747250223,1.55429816847433,1.60184140656884,18867.0363221137,0.0,1.0
1990-04-03,4.38,4.38,4.25,4.25,10800,1.60184140656884,1.60184140656884,1.55429816847433,1.55429816847433,29531.0133737432,0.0,1.0
1990-04-04,4.38,4.38,4.25,4.25,13500,1.60184140656884,1.60184140656884,1.55429816847433,1.55429816847433,36913.766717179,0.0,1.0
1990-04-05,4.5,4.5,4.38,4.5,41400,1.64572747250223,1.64572747250223,1.60184140656884,1.64572747250223,113202.217932682,0.0,1.0
1990-04-06,4.38,4.38,4.25,4.38,5100,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,13945.2007598232,0.0,1.0
1990-04-09,4.5,4.5,4.13,4.25,32400,1.64572747250223,1.64572747250223,1.51041210254093,1.55429816847433,88593.0401212297,0.0,1.0
1990-04-10,4.5,4.5,4.25,4.38,20700,1.64572747250223,1.64572747250223,1.55429816847433,1.60184140656884,56601.1089663412,0.0,1.0
1990-04-11,4.5,4.5,4.38,4.38,36300,1.64572747250223,1.64572747250223,1.60184140656884,1.60184140656884,99257.0171728592,0.0,1.0
1990-04-12,4.63,4.63,4.25,4.5,33600,1.69327071059674,1.69327071059674,1.55429816847433,1.64572747250223,91874.2638294233,0.0,1.0
1990-04-16,4.63,4.63,4.25,4.38,16500,1.69327071059674,1.69327071059674,1.55429816847433,1.60184140656884,45116.8259876632,0.0,1.0
1990-04-17,4.5,4.5,4.13,4.25,25800,1.64572747250223,1.64572747250223,1.51041210254093,1.55429816847433,70546.3097261644,0.0,1.0
1990-04-18,4.38,4.38,4.13,4.25,20400,1.60184140656884,1.60184140656884,1.51041210254093,1.55429816847433,55780.8030392927,0.0,1.0
1990-04-19,4.25,4.25,4.13,4.25,18600,1.55429816847433,1.55429816847433,1.51041210254093,1.55429816847433,50858.9674770022,0.0,1.0
1990-04-20,4.25,4.25,4.13,4.13,6900,1.55429816847433,1.55429816847433,1.51041210254093,1.51041210254093,18867.0363221137,0.0,1.0
1990-04-23,4.0,4.25,4.0,4.25,22500,1.46286886444643,1.55429816847433,1.46286886444643,1.55429816847433,61522.9445286316,0.0,1.0
1990-04-24,4.0,4.0,3.88,4.0,22500,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,61522.9445286316,0.0,1.0
1990-04-25,4.13,4.13,3.88,4.0,9600,1.51041210254093,1.51041210254093,1.41898279851303,1.46286886444643,26249.7896655496,0.0,1.0
1990-04-26,4.0,4.0,3.88,3.88,12000,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,32812.2370819369,0.0,1.0
1990-04-27,4.0,4.0,3.88,4.0,1200,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,3281.22370819369,0.0,1.0
1990-04-30,4.0,4.0,3.88,4.0,5700,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,15585.81261392,0.0,1.0
1990-05-01,4.0,4.0,3.88,3.88,20700,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,56601.1089663411,0.0,1.0
1990-05-02,4.0,4.0,3.88,4.0,21600,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,59062.0267474863,0.0,1.0
1990-05-03,4.0,4.0,3.88,3.88,6600,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,18046.7303950653,0.0,1.0
1990-05-04,4.0,4.0,3.88,3.88,13500,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,36913.766717179,0.0,1.0
1990-05-07,4.0,4.0,3.75,3.88,13500,1.46286886444643,1.46286886444643,1.37143956041852,1.41898279851303,36913.766717179,0.0,1.0
1990-05-08,4.0,4.0,3.88,3.88,3600,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,9843.67112458105,0.0,1.0
1990-05-09,3.88,3.88,3.88,3.88,2700,1.41898279851303,1.41898279851303,1.41898279851303,1.41898279851303,7382.75334343583,0.0,1.0
1990-05-10,4.0,4.0,3.88,3.88,3000,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,8203.05927048421,0.0,1.0
1990-05-11,4.13,4.13,3.88,3.88,15900,1.51041210254093,1.51041210254093,1.41898279851303,1.41898279851303,43476.2141335666,0.0,1.0
1990-05-14,4.13,4.13,4.0,4.13,36900,1.51041210254093,1.51041210254093,1.46286886444643,1.51041210254093,100897.629026956,0.0,1.0
1990-05-15,4.0,4.0,3.88,4.0,23100,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,63163.5563827284,0.0,1.0
1990-05-16,4.0,4.0,3.88,3.88,4200,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,11484.2829786779,0.0,1.0
1990-05-17,4.0,4.0,3.75,4.0,28500,1.46286886444643,1.46286886444643,1.37143956041852,1.46286886444643,77929.0630696,0.0,1.0
1990-05-18,4.0,4.0,3.75,3.75,15600,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,42655.9082065179,0.0,1.0
1990-05-21,4.0,4.0,3.75,3.75,9000,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,24609.1778114526,0.0,1.0
1990-05-22,3.88,3.88,3.63,3.75,48000,1.41898279851303,1.41898279851303,1.32755349448513,1.37143956041852,131248.948327748,0.0,1.0
1990-05-23,3.88,3.88,3.63,3.63,3900,1.41898279851303,1.41898279851303,1.32755349448513,1.32755349448513,10663.9770516295,0.0,1.0
1990-05-24,3.88,3.88,3.63,3.63,10800,1.41898279851303,1.41898279851303,1.32755349448513,1.32755349448513,29531.0133737433,0.0,1.0
1990-05-25,4.0,4.0,3.63,3.75,4800,1.46286886444643,1.46286886444643,1.32755349448513,1.37143956041852,13124.8948327747,0.0,1.0
1990-05-29,4.13,4.13,3.75,3.75,30600,1.51041210254093,1.51041210254093,1.37143956041852,1.37143956041852,83671.2045589395,0.0,1.0
1990-05-30,4.13,4.13,3.88,3.88,11700,1.51041210254093,1.51041210254093,1.41898279851303,1.41898279851303,31991.9311548886,0.0,1.0
1990-05-31,4.13,4.13,3.88,3.88,62400,1.51041210254093,1.51041210254093,1.41898279851303,1.41898279851303,170623.632826073,0.0,1.0
1990-06-01,4.0,4.0,3.88,3.88,67500,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,184568.833585895,0.0,1.0
1990-06-04,4.0,4.0,3.75,4.0,19200,1.46286886444643,1.46286886444643,1.37143956041852,1.46286886444643,52499.579331099,0.0,1.0
1990-06-05,3.88,3.88,3.88,3.88,6600,1.41898279851303,1.41898279851303,1.41898279851303,1.41898279851303,18046.7303950654,0.0,1.0
1990-06-06,3.88,3.88,3.75,3.88,25800,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,70546.3097261646,0.0,1.0
1990-06-07,3.88,3.88,3.75,3.75,8700,1.41898279851303,1.41898279851303,1.37143956041852,1.37143956041852,23788.8718844043,0.0,1.0
1990-06-08,4.0,4.0,3.75,3.75,33900,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,92694.5697564716,0.0,1.0
1990-06-11,3.88,3.88,3.88,3.88,44700,1.41898279851303,1.41898279851303,1.41898279851303,1.41898279851303,122225.583130215,0.0,1.0
1990-06-12,4.0,4.0,3.88,3.88,55800,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,152576.902431006,0.0,1.0
1990-06-13,3.88,4.0,3.88,3.88,28200,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,77108.757142552,0.0,1.0
1990-06-14,3.88,3.88,3.88,3.88,25800,1.41898279851303,1.41898279851303,1.41898279851303,1.41898279851303,70546.3097261646,0.0,1.0
1990-06-15,3.88,3.88,3.75,3.88,21900,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,59882.332674535,0.0,1.0
1990-06-18,4.0,4.0,3.75,3.88,10800,1.46286886444643,1.46286886444643,1.37143956041852,1.41898279851303,29531.0133737432,0.0,1.0
1990-06-19,3.88,3.88,3.63,3.88,28800,1.41898279851303,1.41898279851303,1.32755349448513,1.41898279851303,78749.3689966488,0.0,1.0
1990-06-20,3.63,3.75,3.63,3.63,21900,1.32755349448513,1.37143956041852,1.32755349448513,1.32755349448513,59882.332674535,0.0,1.0
1990-06-21,3.63,3.75,3.63,3.63,7800,1.32755349448513,1.37143956041852,1.32755349448513,1.32755349448513,21327.954103259,0.0,1.0
1990-06-22,3.5,3.63,3.38,3.63,149100,1.28001025639062,1.32755349448513,1.23612419045723,1.32755349448513,407692.045743067,0.0,1.0
1990-06-25,3.38,3.5,3.38,3.38,9600,1.23612419045723,1.28001025639062,1.23612419045723,1.23612419045723,26249.7896655495,0.0,1.0
1990-06-26,3.25,3.38,3.25,3.38,25200,1.18858095236272,1.23612419045723,1.18858095236272,1.23612419045723,68905.6978720676,0.0,1.0
1990-06-27,3.38,3.38,3.13,3.13,135000,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,369137.66717179,0.0,1.0
1990-06-28,3.63,3.63,3.38,3.38,25200,1.32755349448513,1.32755349448513,1.23612419045723,1.23612419045723,68905.6978720677,0.0,1.0
1990-06-29,3.88,3.88,3.5,3.5,8400,1.41898279851303,1.41898279851303,1.28001025639062,1.28001025639062,22968.5659573559,0.0,1.0
1990-07-02,3.75,3.75,3.38,3.63,36300,1.37143956041852,1.37143956041852,1.23612419045723,1.32755349448513,99257.0171728595,0.0,1.0
1990-07-03,3.5,3.63,3.5,3.63,17100,1.28001025639062,1.32755349448513,1.28001025639062,1.32755349448513,46757.4378417602,0.0,1.0
1990-07-05,3.63,3.63,3.5,3.5,600,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,1640.61185409685,0.0,1.0
1990-07-06,3.38,3.63,3.38,3.63,19500,1.23612419045723,1.32755349448513,1.23612419045723,1.32755349448513,53319.8852581475,0.0,1.0
1990-07-09,3.5,3.63,3.38,3.38,10200,1.28001025639062,1.32755349448513,1.23612419045723,1.23612419045723,27890.4015196465,0.0,1.0
1990-07-10,3.38,3.5,3.38,3.5,13500,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,36913.7667171791,0.0,1.0
1990-07-11,3.63,3.63,3.38,3.38,29400,1.32755349448513,1.32755349448513,1.23612419045723,1.23612419045723,80389.9808507456,0.0,1.0
1990-07-12,3.63,3.63,3.5,3.5,6600,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,18046.7303950653,0.0,1.0
1990-07-13,4.13,4.13,3.63,3.63,294900,1.51041210254093,1.51041210254093,1.32755349448513,1.32755349448513,806360.726288603,0.0,1.0
1990-07-16,4.0,4.25,4.0,4.25,30000,1.46286886444643,1.55429816847433,1.46286886444643,1.55429816847433,82030.5927048421,0.0,1.0
1990-07-17,4.0,4.13,4.0,4.13,56100,1.46286886444643,1.51041210254093,1.46286886444643,1.51041210254093,153397.208358055,0.0,1.0
1990-07-18,4.0,4.13,4.0,4.0,24000,1.46286886444643,1.51041210254093,1.46286886444643,1.46286886444643,65624.4741638737,0.0,1.0
1990-07-19,4.0,4.0,4.0,4.0,4500,1.46286886444643,1.46286886444643,1.46286886444643,1.46286886444643,12304.5889057263,0.0,1.0
1990-07-20,4.0,4.0,3.88,4.0,14400,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,39374.6844983242,0.0,1.0
1990-07-23,3.88,4.0,3.75,3.88,12300,1.41898279851303,1.46286886444643,1.37143956041852,1.41898279851303,33632.5430089854,0.0,1.0
1990-07-24,4.0,4.0,3.75,3.75,20400,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,55780.8030392926,0.0,1.0
1990-07-25,3.88,4.0,3.88,3.88,5100,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,13945.2007598232,0.0,1.0
1990-07-26,3.75,3.88,3.75,3.88,28500,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,77929.0630696005,0.0,1.0
1990-07-27,3.88,3.88,3.75,3.88,18000,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,49218.3556229055,0.0,1.0
1990-07-30,3.75,3.88,3.63,3.75,32100,1.37143956041852,1.41898279851303,1.32755349448513,1.37143956041852,87772.7341941816,0.0,1.0
1990-07-31,3.88,3.88,3.75,3.75,6600,1.41898279851303,1.41898279851303,1.37143956041852,1.37143956041852,18046.7303950654,0.0,1.0
1990-08-01,3.75,3.88,3.75,3.88,4500,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,12304.5889057264,0.0,1.0
1990-08-02,3.75,3.75,3.75,3.75,23700,1.37143956041852,1.37143956041852,1.37143956041852,1.37143956041852,64804.1682368257,0.0,1.0
1990-08-03,3.75,3.75,3.63,3.63,10500,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,28710.7074466949,0.0,1.0
1990-08-06,3.63,3.63,3.63,3.63,7200,1.32755349448513,1.32755349448513,1.32755349448513,1.32755349448513,19687.3422491622,0.0,1.0
1990-08-07,3.75,3.75,3.63,3.75,12000,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,32812.237081937,0.0,1.0
1990-08-08,3.5,3.63,3.5,3.63,47400,1.28001025639062,1.32755349448513,1.28001025639062,1.32755349448513,129608.336473651,0.0,1.0
1990-08-09,3.5,3.5,3.5,3.5,21900,1.28001025639062,1.28001025639062,1.28001025639062,1.28001025639062,59882.332674535,0.0,1.0
1990-08-10,3.75,3.75,3.75,3.75,36900,1.37143956041852,1.37143956041852,1.37143956041852,1.37143956041852,100897.629026956,0.0,1.0
1990-08-13,3.75,3.75,3.63,3.75,6000,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,16406.1185409685,0.0,1.0
1990-08-14,3.88,3.88,3.75,3.75,35700,1.41898279851303,1.41898279851303,1.37143956041852,1.37143956041852,97616.4053187626,0.0,1.0
1990-08-15,3.75,3.88,3.75,3.75,6600,1.37143956041852,1.41898279851303,1.37143956041852,1.37143956041852,18046.7303950654,0.0,1.0
1990-08-16,3.75,3.75,3.75,3.75,54600,1.37143956041852,1.37143956041852,1.37143956041852,1.37143956041852,149295.678722814,0.0,1.0
1990-08-17,3.63,3.63,3.63,3.63,21900,1.32755349448513,1.32755349448513,1.32755349448513,1.32755349448513,59882.332674535,0.0,1.0
1990-08-20,3.63,3.63,3.5,3.5,3600,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,9843.67112458109,0.0,1.0
1990-08-21,3.5,3.5,3.5,3.5,10800,1.28001025639062,1.28001025639062,1.28001025639062,1.28001025639062,29531.0133737433,0.0,1.0
1990-08-22,3.38,3.5,3.38,3.5,18900,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,51679.2734040507,0.0,1.0
1990-08-23,3.25,3.38,3.13,3.38,13800,1.18858095236272,1.23612419045723,1.14469488642933,1.23612419045723,37734.0726442275,0.0,1.0
1990-08-24,3.25,3.25,3.13,3.13,22200,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,60702.6386015834,0.0,1.0
1990-08-27,3.38,3.38,3.13,3.13,17400,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,47577.7437688086,0.0,1.0
1990-08-28,3.38,3.38,3.25,3.25,11700,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,31991.9311548885,0.0,1.0
1990-08-29,3.38,3.38,3.25,3.25,1200,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,3281.22370819369,0.0,1.0
1990-08-30,3.25,3.25,3.25,3.25,30000,1.18858095236272,1.18858095236272,1.18858095236272,1.18858095236272,82030.5927048424,0.0,1.0
1990-08-31,3.5,3.5,3.25,3.25,3300,1.28001025639062,1.28001025639062,1.18858095236272,1.18858095236272,9023.36519753268,0.0,1.0
1990-09-04,3.13,3.25,3.13,3.25,4200,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,11484.2829786779,0.0,1.0
1990-09-05,3.0,3.0,2.88,3.0,99900,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,273161.873707125,0.0,1.0
1990-09-06,3.0,3.0,2.88,3.0,36900,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,100897.629026956,0.0,1.0
1990-09-07,2.88,3.0,2.88,2.88,97500,1.05326558240143,1.09715164833482,1.05326558240143,1.05326558240143,266599.426290737,0.0,1.0
1990-09-10,2.88,2.88,2.88,2.88,13200,1.05326558240143,1.05326558240143,1.05326558240143,1.05326558240143,36093.4607901305,0.0,1.0
1990-09-11,2.88,2.88,2.75,2.75,19200,1.05326558240143,1.05326558240143,1.00572234430692,1.00572234430692,52499.5793310989,0.0,1.0
1990-09-12,2.75,2.88,2.75,2.75,9300,1.00572234430692,1.05326558240143,1.00572234430692,1.00572234430692,25429.4837385011,0.0,1.0
1990-09-13,2.88,3.0,2.63,2.75,29100,1.05326558240143,1.09715164833482,0.961836278373524,1.00572234430692,79569.6749236968,0.0,1.0
1990-09-14,3.13,3.13,2.75,2.75,46800,1.14469488642933,1.14469488642933,1.00572234430692,1.00572234430692,127967.724619554,0.0,1.0
1990-09-17,3.38,3.38,3.0,3.0,13500,1.23612419045723,1.23612419045723,1.09715164833482,1.09715164833482,36913.7667171791,0.0,1.0
1990-09-18,3.38,3.38,3.25,3.25,15300,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,41835.6022794696,0.0,1.0
1990-09-19,3.13,3.25,3.13,3.25,32100,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,87772.7341941812,0.0,1.0
1990-09-20,3.0,3.0,3.0,3.0,4200,1.09715164833482,1.09715164833482,1.09715164833482,1.09715164833482,11484.2829786779,0.0,1.0
1990-09-21,3.0,3.13,2.88,3.13,12000,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,32812.2370819369,0.0,1.0
1990-09-24,2.75,3.0,2.75,3.0,47100,1.00572234430692,1.09715164833482,1.00572234430692,1.09715164833482,128788.030546602,0.0,1.0
1990-09-25,2.63,2.75,2.63,2.75,27300,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,74647.8393614066,0.0,1.0
1990-09-26,2.88,3.0,2.63,2.63,94500,1.05326558240143,1.09715164833482,0.961836278373524,0.961836278373524,258396.367020253,0.0,1.0
1990-09-27,2.88,2.88,2.75,2.88,11100,1.05326558240143,1.05326558240143,1.00572234430692,1.05326558240143,30351.3193007916,0.0,1.0
1990-09-28,2.75,2.75,2.63,2.75,11700,1.00572234430692,1.00572234430692,0.961836278373524,1.00572234430692,31991.9311548884,0.0,1.0
1990-10-01,2.63,2.88,2.63,2.88,21600,0.961836278373524,1.05326558240143,0.961836278373524,1.05326558240143,59062.0267474865,0.0,1.0
1990-10-02,2.75,2.88,2.63,2.63,18600,1.00572234430692,1.05326558240143,0.961836278373524,0.961836278373524,50858.9674770021,0.0,1.0
1990-10-03,2.63,2.88,2.63,2.88,3900,0.961836278373524,1.05326558240143,0.961836278373524,1.05326558240143,10663.9770516295,0.0,1.0
1990-10-04,2.63,2.75,2.63,2.75,28500,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,77929.0630696003,0.0,1.0
1990-10-05,2.5,2.63,2.5,2.5,27000,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,73827.5334343581,0.0,1.0
1990-10-08,2.5,2.75,2.5,2.63,24600,0.914293040279016,1.00572234430692,0.914293040279016,0.961836278373524,67265.0860179707,0.0,1.0
1990-10-09,2.5,2.75,2.5,2.63,27900,0.914293040279016,1.00572234430692,0.914293040279016,0.961836278373524,76288.4512155034,0.0,1.0
1990-10-10,2.63,2.63,2.5,2.63,19800,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,54140.191185196,0.0,1.0
1990-10-11,2.75,2.75,2.5,2.63,18000,1.00572234430692,1.00572234430692,0.914293040279016,0.961836278373524,49218.3556229053,0.0,1.0
1990-10-12,2.88,2.88,2.63,2.75,27900,1.05326558240143,1.05326558240143,0.961836278373524,1.00572234430692,76288.4512155031,0.0,1.0
1990-10-15,3.13,3.13,2.75,2.88,43800,1.14469488642933,1.14469488642933,1.00572234430692,1.05326558240143,119764.66534907,0.0,1.0
1990-10-16,3.0,3.0,2.88,3.0,21000,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,57421.4148933896,0.0,1.0
1990-10-17,2.88,3.0,2.88,3.0,19800,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,54140.1911851958,0.0,1.0
1990-10-18,3.25,3.25,2.88,2.88,42000,1.18858095236272,1.18858095236272,1.05326558240143,1.05326558240143,114842.829786779,0.0,1.0
1990-10-19,3.13,3.25,3.0,3.13,7800,1.14469488642933,1.18858095236272,1.09715164833482,1.14469488642933,21327.954103259,0.0,1.0
1990-10-22,3.0,3.13,3.0,3.13,20700,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,56601.1089663412,0.0,1.0
1990-10-23,3.25,3.25,3.0,3.0,30600,1.18858095236272,1.18858095236272,1.09715164833482,1.09715164833482,83671.2045589393,0.0,1.0
1990-10-24,3.5,3.5,3.25,3.25,35100,1.28001025639062,1.28001025639062,1.18858095236272,1.18858095236272,95975.7934646658,0.0,1.0
1990-10-25,3.5,3.63,3.38,3.38,12000,1.28001025639062,1.32755349448513,1.23612419045723,1.23612419045723,32812.237081937,0.0,1.0
1990-10-26,3.63,3.63,3.38,3.5,23100,1.32755349448513,1.32755349448513,1.23612419045723,1.28001025639062,63163.5563827287,0.0,1.0
1990-10-29,3.5,3.5,3.38,3.5,10500,1.28001025639062,1.28001025639062,1.23612419045723,1.28001025639062,28710.7074466949,0.0,1.0
1990-10-30,3.5,3.63,3.38,3.5,27900,1.28001025639062,1.32755349448513,1.23612419045723,1.28001025639062,76288.4512155035,0.0,1.0
1990-10-31,3.63,3.63,3.5,3.63,10800,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,29531.0133737433,0.0,1.0
1990-11-01,4.0,4.0,3.5,3.63,45300,1.46286886444643,1.46286886444643,1.28001025639062,1.32755349448513,123866.194984312,0.0,1.0
1990-11-02,4.0,4.13,3.88,3.88,58500,1.46286886444643,1.51041210254093,1.41898279851303,1.41898279851303,159959.655774442,0.0,1.0
1990-11-05,3.88,4.13,3.88,4.0,30000,1.41898279851303,1.51041210254093,1.41898279851303,1.46286886444643,82030.5927048425,0.0,1.0
1990-11-06,3.88,3.88,3.75,3.88,4500,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,12304.5889057264,0.0,1.0
1990-11-07,3.75,3.88,3.75,3.75,8400,1.37143956041852,1.41898279851303,1.37143956041852,1.37143956041852,22968.5659573559,0.0,1.0
1990-11-08,4.0,4.13,3.75,3.75,116700,1.46286886444643,1.51041210254093,1.37143956041852,1.37143956041852,319099.005621836,0.0,1.0
1990-11-09,4.25,4.25,3.88,4.0,124200,1.55429816847433,1.55429816847433,1.41898279851303,1.46286886444643,339606.653798047,0.0,1.0
1990-11-12,4.0,4.13,3.88,4.13,58800,1.46286886444643,1.51041210254093,1.41898279851303,1.51041210254093,160779.961701491,0.0,1.0
1990-11-13,4.0,4.0,3.88,3.88,8400,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,22968.5659573558,0.0,1.0
1990-11-14,4.0,4.0,3.75,3.88,23400,1.46286886444643,1.46286886444643,1.37143956041852,1.41898279851303,63983.8623097769,0.0,1.0
1990-11-15,3.88,4.0,3.88,3.88,10800,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,29531.0133737433,0.0,1.0
1990-11-16,4.0,4.0,3.88,3.88,17400,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,47577.7437688084,0.0,1.0
1990-11-19,3.88,4.0,3.75,4.0,27600,1.41898279851303,1.46286886444643,1.37143956041852,1.46286886444643,75468.1452884551,0.0,1.0
1990-11-20,3.88,3.88,3.75,3.88,6900,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,18867.0363221138,0.0,1.0
1990-11-21,3.75,3.88,3.63,3.88,27900,1.37143956041852,1.41898279851303,1.32755349448513,1.41898279851303,76288.4512155036,0.0,1.0
1990-11-23,3.63,3.75,3.5,3.63,47400,1.32755349448513,1.37143956041852,1.28001025639062,1.32755349448513,129608.336473651,0.0,1.0
1990-11-26,3.63,3.63,3.38,3.5,27600,1.32755349448513,1.32755349448513,1.23612419045723,1.28001025639062,75468.1452884551,0.0,1.0
1990-11-27,3.88,3.88,3.75,3.75,39900,1.41898279851303,1.41898279851303,1.37143956041852,1.37143956041852,109100.688297441,0.0,1.0
1990-11-28,4.0,4.0,3.75,3.75,12600,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,34452.8489360337,0.0,1.0
1990-11-29,3.88,4.13,3.88,4.0,27900,1.41898279851303,1.51041210254093,1.41898279851303,1.46286886444643,76288.4512155035,0.0,1.0
1990-11-30,3.88,3.88,3.75,3.88,8400,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,22968.5659573559,0.0,1.0
1990-12-03,3.88,4.0,3.75,3.88,9900,1.41898279851303,1.46286886444643,1.37143956041852,1.41898279851303,27070.095592598,0.0,1.0
1990-12-04,3.63,3.88,3.63,3.88,9000,1.32755349448513,1.41898279851303,1.32755349448513,1.41898279851303,24609.1778114527,0.0,1.0
1990-12-05,3.75,3.75,3.75,3.75,46200,1.37143956041852,1.37143956041852,1.37143956041852,1.37143956041852,126327.112765458,0.0,1.0
1990-12-06,3.75,3.88,3.63,3.75,21300,1.37143956041852,1.41898279851303,1.32755349448513,1.37143956041852,58241.7208204382,0.0,1.0
1990-12-07,3.63,3.63,3.63,3.63,3600,1.32755349448513,1.32755349448513,1.32755349448513,1.32755349448513,9843.67112458109,0.0,1.0
1990-12-10,3.5,3.75,3.5,3.63,3600,1.28001025639062,1.37143956041852,1.28001025639062,1.32755349448513,9843.6711245811,0.0,1.0
1990-12-11,3.63,3.63,3.5,3.63,16500,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,45116.8259876633,0.0,1.0
1990-12-12,3.63,3.63,3.5,3.5,7500,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,20507.6481762106,0.0,1.0
1990-12-13,3.63,3.63,3.5,3.5,11400,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,31171.6252278401,0.0,1.0
1990-12-14,3.5,3.63,3.38,3.5,8100,1.28001025639062,1.32755349448513,1.23612419045723,1.28001025639062,22148.2600303075,0.0,1.0
1990-12-17,3.5,3.5,3.25,3.38,35100,1.28001025639062,1.28001025639062,1.18858095236272,1.23612419045723,95975.7934646658,0.0,1.0
1990-12-18,3.25,3.38,3.13,3.38,25800,1.18858095236272,1.23612419045723,1.14469488642933,1.23612419045723,70546.3097261645,0.0,1.0
1990-12-19,3.63,3.63,3.13,3.13,56100,1.32755349448513,1.32755349448513,1.14469488642933,1.14469488642933,153397.208358055,0.0,1.0
1990-12-20,3.5,3.63,3.5,3.5,26400,1.28001025639062,1.32755349448513,1.28001025639062,1.28001025639062,72186.9215802614,0.0,1.0
1990-12-21,3.63,3.63,3.5,3.5,39000,1.32755349448513,1.32755349448513,1.28001025639062,1.28001025639062,106639.770516295,0.0,1.0
1990-12-24,3.63,3.75,3.63,3.75,35100,1.32755349448513,1.37143956041852,1.32755349448513,1.37143956041852,95975.7934646657,0.0,1.0
1990-12-26,3.75,3.75,3.63,3.63,40800,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,111561.606078586,0.0,1.0
1990-12-27,3.63,3.75,3.63,3.75,14400,1.32755349448513,1.37143956041852,1.32755349448513,1.37143956041852,39374.6844983244,0.0,1.0
1990-12-28,3.63,3.75,3.63,3.63,19200,1.32755349448513,1.37143956041852,1.32755349448513,1.32755349448513,52499.5793310992,0.0,1.0
1990-12-31,3.63,3.88,3.63,3.63,51000,1.32755349448513,1.41898279851303,1.32755349448513,1.32755349448513,139452.007598232,0.0,1.0
1991-01-02,4.0,4.0,3.88,3.88,27000,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,73827.5334343579,0.0,1.0
1991-01-03,3.88,4.0,3.88,3.88,15300,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,41835.6022794697,0.0,1.0
1991-01-04,4.0,4.0,3.88,3.88,6900,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,18867.0363221137,0.0,1.0
1991-01-07,4.0,4.13,3.75,3.88,54300,1.46286886444643,1.51041210254093,1.37143956041852,1.41898279851303,148475.372795764,0.0,1.0
1991-01-08,4.0,4.0,3.88,4.0,21000,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,57421.4148933895,0.0,1.0
1991-01-09,3.88,4.0,3.88,4.0,39900,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,109100.688297441,0.0,1.0
1991-01-10,3.75,3.88,3.75,3.88,13500,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,36913.7667171792,0.0,1.0
1991-01-11,3.88,3.88,3.75,3.88,1800,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,4921.83556229055,0.0,1.0
1991-01-14,3.75,3.75,3.63,3.75,33000,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,90233.6519753269,0.0,1.0
1991-01-15,3.75,3.75,3.63,3.63,17700,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,48398.0496958571,0.0,1.0
1991-01-16,3.75,3.75,3.63,3.63,6300,1.37143956041852,1.37143956041852,1.32755349448513,1.32755349448513,17226.4244680169,0.0,1.0
1991-01-17,3.88,4.0,3.88,4.0,23400,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,63983.8623097772,0.0,1.0
1991-01-18,4.0,4.0,3.88,3.88,11100,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,30351.3193007916,0.0,1.0
1991-01-21,3.88,4.0,3.88,3.88,13800,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,37734.0726442276,0.0,1.0
1991-01-22,3.88,4.0,3.88,3.88,8700,1.41898279851303,1.46286886444643,1.41898279851303,1.41898279851303,23788.8718844043,0.0,1.0
1991-01-23,3.88,3.88,3.75,3.88,12300,1.41898279851303,1.41898279851303,1.37143956041852,1.41898279851303,33632.5430089854,0.0,1.0
1991-01-24,4.0,4.0,3.88,3.88,138000,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,377340.726442274,0.0,1.0
1991-01-25,4.0,4.0,3.88,4.0,23400,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,63983.8623097769,0.0,1.0
1991-01-28,3.88,4.0,3.88,4.0,7800,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,21327.9541032591,0.0,1.0
1991-01-29,3.75,3.88,3.75,3.88,9000,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,24609.1778114528,0.0,1.0
1991-01-30,4.13,4.13,3.75,3.88,110700,1.51041210254093,1.51041210254093,1.37143956041852,1.41898279851303,302692.887080869,0.0,1.0
1991-01-31,4.38,4.38,4.13,4.13,178800,1.60184140656884,1.60184140656884,1.51041210254093,1.51041210254093,488902.332520859,0.0,1.0
1991-02-01,4.63,4.63,4.13,4.38,152100,1.69327071059674,1.69327071059674,1.51041210254093,1.60184140656884,415895.10501355,0.0,1.0
1991-02-04,4.5,4.75,4.38,4.63,89100,1.64572747250223,1.73715677653013,1.60184140656884,1.69327071059674,243630.860333382,0.0,1.0
1991-02-05,4.63,4.88,4.25,4.38,103800,1.69327071059674,1.78470001462464,1.55429816847433,1.60184140656884,283825.850758754,0.0,1.0
1991-02-06,4.5,4.75,4.38,4.75,65400,1.64572747250223,1.73715677653013,1.60184140656884,1.73715677653013,178826.692096556,0.0,1.0
1991-02-07,4.38,4.5,4.25,4.38,26700,1.60184140656884,1.64572747250223,1.55429816847433,1.60184140656884,73007.2275073095,0.0,1.0
1991-02-08,5.13,5.25,4.38,4.5,316200,1.87612931865254,1.92001538458593,1.60184140656884,1.64572747250223,864602.447109039,0.0,1.0
1991-02-11,5.13,5.25,5.0,5.25,57000,1.87612931865254,1.92001538458593,1.82858608055803,1.92001538458593,155858.126139201,0.0,1.0
1991-02-12,5.0,5.13,4.88,5.13,27300,1.82858608055803,1.87612931865254,1.78470001462464,1.87612931865254,74647.8393614066,0.0,1.0
1991-02-13,5.0,5.13,4.88,4.88,28200,1.82858608055803,1.87612931865254,1.78470001462464,1.78470001462464,77108.7571425519,0.0,1.0
1991-02-14,5.0,5.0,4.88,5.0,52500,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,143553.537233474,0.0,1.0
1991-02-15,5.0,5.0,4.88,5.0,7800,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,21327.954103259,0.0,1.0
1991-02-19,4.88,4.88,4.75,4.88,12300,1.78470001462464,1.78470001462464,1.73715677653013,1.78470001462464,33632.5430089854,0.0,1.0
1991-02-20,4.5,4.75,4.5,4.63,57600,1.64572747250223,1.73715677653013,1.64572747250223,1.69327071059674,157498.737993297,0.0,1.0
1991-02-21,4.63,4.75,4.5,4.63,39000,1.69327071059674,1.73715677653013,1.64572747250223,1.69327071059674,106639.770516295,0.0,1.0
1991-02-22,4.63,4.63,4.5,4.5,23100,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,63163.5563827285,0.0,1.0
1991-02-25,4.75,4.75,4.63,4.75,10500,1.73715677653013,1.73715677653013,1.69327071059674,1.73715677653013,28710.7074466948,0.0,1.0
1991-02-26,4.75,4.75,4.5,4.63,37500,1.73715677653013,1.73715677653013,1.64572747250223,1.69327071059674,102538.240881053,0.0,1.0
1991-02-27,4.63,4.88,4.63,4.75,12900,1.69327071059674,1.78470001462464,1.69327071059674,1.73715677653013,35273.1548630822,0.0,1.0
1991-02-28,4.63,4.75,4.5,4.63,14700,1.69327071059674,1.73715677653013,1.64572747250223,1.69327071059674,40194.9904253727,0.0,1.0
1991-03-01,4.75,4.75,4.63,4.63,23400,1.73715677653013,1.73715677653013,1.69327071059674,1.69327071059674,63983.8623097771,0.0,1.0
1991-03-04,4.88,5.0,4.63,4.63,77400,1.78470001462464,1.82858608055803,1.69327071059674,1.69327071059674,211638.929178493,0.0,1.0
1991-03-05,5.0,5.5,5.0,5.0,458400,1.82858608055803,2.01144468861383,1.82858608055803,1.82858608055803,1253427.45652999,0.0,1.0
1991-03-06,5.13,5.38,5.0,5.25,217500,1.87612931865254,1.96755862268044,1.82858608055803,1.92001538458593,594721.797110107,0.0,1.0
1991-03-07,5.13,5.25,5.0,5.13,60900,1.87612931865254,1.92001538458593,1.82858608055803,1.87612931865254,166522.10319083,0.0,1.0
1991-03-08,4.75,5.13,4.75,5.13,50100,1.73715677653013,1.87612931865254,1.73715677653013,1.87612931865254,136991.089817087,0.0,1.0
1991-03-11,4.88,5.0,4.75,4.88,36900,1.78470001462464,1.82858608055803,1.73715677653013,1.78470001462464,100897.629026956,0.0,1.0
1991-03-12,4.5,4.88,4.5,4.88,94500,1.64572747250223,1.78470001462464,1.64572747250223,1.78470001462464,258396.367020253,0.0,1.0
1991-03-13,4.63,4.63,4.38,4.63,112800,1.69327071059674,1.69327071059674,1.60184140656884,1.69327071059674,308435.028570207,0.0,1.0
1991-03-14,4.75,4.88,4.63,4.63,86700,1.73715677653013,1.78470001462464,1.69327071059674,1.69327071059674,237068.412916995,0.0,1.0
1991-03-15,4.63,4.75,4.5,4.75,22200,1.69327071059674,1.73715677653013,1.64572747250223,1.73715677653013,60702.6386015833,0.0,1.0
1991-03-18,4.75,4.75,4.5,4.63,39000,1.73715677653013,1.73715677653013,1.64572747250223,1.69327071059674,106639.770516295,0.0,1.0
1991-03-19,4.5,4.75,4.5,4.75,94500,1.64572747250223,1.73715677653013,1.64572747250223,1.73715677653013,258396.367020253,0.0,1.0
1991-03-20,4.38,4.63,4.38,4.38,24300,1.60184140656884,1.69327071059674,1.60184140656884,1.60184140656884,66444.7800909222,0.0,1.0
1991-03-21,4.5,4.63,4.5,4.5,72300,1.64572747250223,1.69327071059674,1.64572747250223,1.64572747250223,197693.72841867,0.0,1.0
1991-03-22,4.5,4.63,4.5,4.63,35700,1.64572747250223,1.69327071059674,1.64572747250223,1.69327071059674,97616.4053187624,0.0,1.0
1991-03-25,4.63,4.75,4.5,4.63,17700,1.69327071059674,1.73715677653013,1.64572747250223,1.69327071059674,48398.0496958569,0.0,1.0
1991-03-26,4.63,4.75,4.5,4.75,18900,1.69327071059674,1.73715677653013,1.64572747250223,1.73715677653013,51679.2734040506,0.0,1.0
1991-03-27,4.38,4.75,4.38,4.5,37500,1.60184140656884,1.73715677653013,1.60184140656884,1.64572747250223,102538.240881053,0.0,1.0
1991-03-28,4.88,5.0,4.63,4.63,136800,1.78470001462464,1.82858608055803,1.69327071059674,1.69327071059674,374059.502734081,0.0,1.0
1991-04-01,5.25,5.25,4.75,4.88,125400,1.92001538458593,1.92001538458593,1.73715677653013,1.78470001462464,342887.877506242,0.0,1.0
1991-04-02,5.25,5.63,5.13,5.25,337200,1.92001538458593,2.05898792670834,1.87612931865254,1.92001538458593,922023.86200243,0.0,1.0
1991-04-03,5.75,6.0,5.38,5.38,327000,2.10287399264174,2.19430329666964,1.96755862268044,1.96755862268044,894133.46048278,0.0,1.0
1991-04-04,5.63,6.13,5.63,5.88,313500,2.05898792670834,2.24184653476415,2.05898792670834,2.15041723073624,857219.693765604,0.0,1.0
1991-04-05,5.63,5.88,5.63,5.88,77100,2.05898792670834,2.15041723073624,2.05898792670834,2.15041723073624,210818.623251445,0.0,1.0
1991-04-08,5.75,5.88,5.5,5.5,69600,2.10287399264174,2.15041723073624,2.01144468861383,2.01144468861383,190310.975075234,0.0,1.0
1991-04-09,5.5,5.75,5.38,5.75,68100,2.01144468861383,2.10287399264174,1.96755862268044,2.10287399264174,186209.445439993,0.0,1.0
1991-04-10,5.63,5.63,5.38,5.38,68400,2.05898792670834,2.05898792670834,1.96755862268044,1.96755862268044,187029.751367041,0.0,1.0
1991-04-11,5.63,5.63,5.5,5.5,37800,2.05898792670834,2.05898792670834,2.01144468861383,2.01144468861383,103358.546808102,0.0,1.0
1991-04-12,5.63,5.63,5.5,5.63,65400,2.05898792670834,2.05898792670834,2.01144468861383,2.05898792670834,178826.692096557,0.0,1.0
1991-04-15,5.63,5.63,5.38,5.63,48000,2.05898792670834,2.05898792670834,1.96755862268044,2.05898792670834,131248.948327748,0.0,1.0
1991-04-16,5.5,5.5,5.25,5.5,42900,2.01144468861383,2.01144468861383,1.92001538458593,2.01144468861383,117303.747567925,0.0,1.0
1991-04-17,5.5,5.5,5.25,5.38,55500,2.01144468861383,2.01144468861383,1.92001538458593,1.96755862268044,151756.596503959,0.0,1.0
1991-04-18,5.5,5.5,5.25,5.5,37500,2.01144468861383,2.01144468861383,1.92001538458593,2.01144468861383,102538.240881053,0.0,1.0
1991-04-19,5.25,5.5,5.13,5.5,28500,1.92001538458593,2.01144468861383,1.87612931865254,2.01144468861383,77929.0630696004,0.0,1.0
1991-04-22,4.88,5.13,4.88,5.13,44100,1.78470001462464,1.87612931865254,1.78470001462464,1.87612931865254,120584.971276118,0.0,1.0
1991-04-23,4.75,5.0,4.63,5.0,45000,1.73715677653013,1.82858608055803,1.69327071059674,1.82858608055803,123045.889057264,0.0,1.0
1991-04-24,5.0,5.0,4.63,4.63,30000,1.82858608055803,1.82858608055803,1.69327071059674,1.69327071059674,82030.5927048425,0.0,1.0
1991-04-25,5.0,5.0,4.75,5.0,14700,1.82858608055803,1.82858608055803,1.73715677653013,1.82858608055803,40194.9904253728,0.0,1.0
1991-04-26,5.25,5.38,4.88,4.88,106200,1.92001538458593,1.96755862268044,1.78470001462464,1.78470001462464,290388.298175143,0.0,1.0
1991-04-29,5.13,5.25,5.13,5.25,46500,1.87612931865254,1.92001538458593,1.87612931865254,1.92001538458593,127147.418692506,0.0,1.0
1991-04-30,5.0,5.13,5.0,5.0,28200,1.82858608055803,1.87612931865254,1.82858608055803,1.82858608055803,77108.7571425519,0.0,1.0
1991-05-01,5.13,5.13,4.88,5.0,36600,1.87612931865254,1.87612931865254,1.78470001462464,1.82858608055803,100077.323099908,0.0,1.0
1991-05-02,5.0,5.0,4.88,5.0,25800,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,70546.3097261645,0.0,1.0
1991-05-03,5.0,5.13,4.88,4.88,78000,1.82858608055803,1.87612931865254,1.78470001462464,1.78470001462464,213279.54103259,0.0,1.0
1991-05-06,4.75,5.13,4.75,5.13,18900,1.73715677653013,1.87612931865254,1.73715677653013,1.87612931865254,51679.2734040507,0.0,1.0
1991-05-07,5.0,5.0,4.75,4.75,60900,1.82858608055803,1.82858608055803,1.73715677653013,1.73715677653013,166522.10319083,0.0,1.0
1991-05-08,4.88,5.0,4.75,4.88,58500,1.78470001462464,1.82858608055803,1.73715677653013,1.78470001462464,159959.655774443,0.0,1.0
1991-05-09,4.88,4.88,4.75,4.88,42300,1.78470001462464,1.78470001462464,1.73715677653013,1.78470001462464,115663.135713828,0.0,1.0
1991-05-10,4.88,5.0,4.88,4.88,64200,1.78470001462464,1.82858608055803,1.78470001462464,1.78470001462464,175545.468388363,0.0,1.0
1991-05-13,5.0,5.0,4.88,4.88,81300,1.82858608055803,1.82858608055803,1.78470001462464,1.78470001462464,222302.906230123,0.0,1.0
1991-05-14,5.0,5.13,5.0,5.0,158100,1.82858608055803,1.87612931865254,1.82858608055803,1.82858608055803,432301.22355452,0.0,1.0
1991-05-15,4.88,5.0,4.88,5.0,20100,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,54960.4971122444,0.0,1.0
1991-05-16,4.88,5.0,4.88,4.88,44400,1.78470001462464,1.82858608055803,1.78470001462464,1.78470001462464,121405.277203167,0.0,1.0
1991-05-17,5.13,5.13,5.0,5.0,51900,1.87612931865254,1.87612931865254,1.82858608055803,1.82858608055803,141912.925379377,0.0,1.0
1991-05-20,5.38,5.5,5.25,5.25,201900,1.96755862268044,2.01144468861383,1.92001538458593,1.92001538458593,552065.88890359,0.0,1.0
1991-05-21,5.63,5.63,5.38,5.5,99900,2.05898792670834,2.05898792670834,1.96755862268044,2.01144468861383,273161.873707126,0.0,1.0
1991-05-22,5.63,5.75,5.5,5.63,116400,2.05898792670834,2.10287399264174,2.01144468861383,2.05898792670834,318278.699694789,0.0,1.0
1991-05-23,5.38,5.63,5.25,5.63,25500,1.96755862268044,2.05898792670834,1.92001538458593,2.05898792670834,69726.0037991161,0.0,1.0
1991-05-24,5.38,5.5,5.25,5.5,33600,1.96755862268044,2.01144468861383,1.92001538458593,2.01144468861383,91874.2638294236,0.0,1.0
1991-05-28,5.13,5.5,5.13,5.5,12300,1.87612931865254,2.01144468861383,1.87612931865254,2.01144468861383,33632.5430089854,0.0,1.0
1991-05-29,5.0,5.25,5.0,5.25,16500,1.82858608055803,1.92001538458593,1.82858608055803,1.92001538458593,45116.8259876634,0.0,1.0
1991-05-30,4.88,5.0,4.88,5.0,87600,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,239529.33069814,0.0,1.0
1991-05-31,4.75,5.0,4.75,4.88,62400,1.73715677653013,1.82858608055803,1.73715677653013,1.78470001462464,170623.632826072,0.0,1.0
1991-06-03,4.88,5.0,4.88,5.0,38700,1.78470001462464,1.82858608055803,1.78470001462464,1.82858608055803,105819.464589247,0.0,1.0
1991-06-04,4.75,4.88,4.75,4.88,19800,1.73715677653013,1.78470001462464,1.73715677653013,1.78470001462464,54140.191185196,0.0,1.0
1991-06-05,4.75,4.88,4.75,4.88,23700,1.73715677653013,1.78470001462464,1.73715677653013,1.78470001462464,64804.1682368255,0.0,1.0
1991-06-06,4.88,4.88,4.75,4.88,21300,1.78470001462464,1.78470001462464,1.73715677653013,1.78470001462464,58241.7208204381,0.0,1.0
1991-06-07,4.88,4.88,4.75,4.88,14100,1.78470001462464,1.78470001462464,1.73715677653013,1.78470001462464,38554.3785712759,0.0,1.0
1991-06-10,4.75,4.88,4.75,4.88,48600,1.73715677653013,1.78470001462464,1.73715677653013,1.78470001462464,132889.560181845,0.0,1.0
1991-06-11,4.5,4.88,4.25,4.75,186300,1.64572747250223,1.78470001462464,1.55429816847433,1.73715677653013,509409.980697071,0.0,1.0
1991-06-12,4.5,4.75,4.5,4.5,43800,1.64572747250223,1.73715677653013,1.64572747250223,1.64572747250223,119764.66534907,0.0,1.0
1991-06-13,4.5,4.63,4.38,4.38,36000,1.64572747250223,1.69327071059674,1.60184140656884,1.60184140656884,98436.7112458108,0.0,1.0
1991-06-14,4.75,4.88,4.63,4.63,49500,1.73715677653013,1.78470001462464,1.69327071059674,1.69327071059674,135350.47796299,0.0,1.0
1991-06-17,4.75,5.0,4.75,4.88,33600,1.73715677653013,1.82858608055803,1.73715677653013,1.78470001462464,91874.2638294235,0.0,1.0
1991-06-18,5.0,5.0,4.75,4.75,23700,1.82858608055803,1.82858608055803,1.73715677653013,1.73715677653013,64804.1682368255,0.0,1.0
1991-06-19,5.13,5.25,4.88,5.0,81000,1.87612931865254,1.92001538458593,1.78470001462464,1.82858608055803,221482.600303074,0.0,1.0
1991-06-20,5.0,5.13,4.75,5.13,899400,1.82858608055803,1.87612931865254,1.73715677653013,1.87612931865254,2459277.16929118,0.0,1.0
1991-06-21,5.0,5.0,4.88,5.0,36600,1.82858608055803,1.82858608055803,1.78470001462464,1.82858608055803,100077.323099908,0.0,1.0
1991-06-24,4.75,5.0,4.75,5.0,37800,1.73715677653013,1.82858608055803,1.73715677653013,1.82858608055803,103358.546808101,0.0,1.0
1991-06-25,4.88,4.88,4.63,4.75,48300,1.78470001462464,1.78470001462464,1.69327071059674,1.73715677653013,132069.254254796,0.0,1.0
1991-06-26,4.63,4.88,4.63,4.88,16500,1.69327071059674,1.78470001462464,1.69327071059674,1.78470001462464,45116.8259876632,0.0,1.0
1991-06-27,4.75,4.75,4.5,4.63,11100,1.73715677653013,1.73715677653013,1.64572747250223,1.69327071059674,30351.3193007917,0.0,1.0
1991-06-28,4.75,4.75,4.5,4.75,30600,1.73715677653013,1.73715677653013,1.64572747250223,1.73715677653013,83671.2045589392,0.0,1.0
1991-07-01,4.63,4.63,4.5,4.63,18900,1.69327071059674,1.69327071059674,1.64572747250223,1.69327071059674,51679.2734040506,0.0,1.0
1991-07-02,4.38,4.63,4.38,4.63,39600,1.60184140656884,1.69327071059674,1.60184140656884,1.69327071059674,108280.382370392,0.0,1.0
1991-07-03,4.38,4.5,4.38,4.5,24900,1.60184140656884,1.64572747250223,1.60184140656884,1.64572747250223,68085.391945019,0.0,1.0
1991-07-05,4.38,4.38,4.25,4.38,17700,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,48398.0496958569,0.0,1.0
1991-07-08,4.38,4.38,4.13,4.25,104400,1.60184140656884,1.60184140656884,1.51041210254093,1.55429816847433,285466.462612851,0.0,1.0
1991-07-09,4.13,4.38,4.13,4.38,27000,1.51041210254093,1.60184140656884,1.51041210254093,1.60184140656884,73827.5334343583,0.0,1.0
1991-07-10,4.63,4.75,4.38,4.38,102300,1.69327071059674,1.73715677653013,1.60184140656884,1.60184140656884,279724.321123512,0.0,1.0
1991-07-11,4.63,4.63,4.5,4.5,45300,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,123866.194984312,0.0,1.0
1991-07-12,4.63,4.63,4.5,4.5,9300,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,25429.4837385011,0.0,1.0
1991-07-15,4.63,4.63,4.38,4.63,30300,1.69327071059674,1.69327071059674,1.60184140656884,1.69327071059674,82850.8986318907,0.0,1.0
1991-07-16,4.5,4.63,4.5,4.5,15000,1.64572747250223,1.69327071059674,1.64572747250223,1.64572747250223,41015.2963524212,0.0,1.0
1991-07-17,4.25,4.5,4.25,4.5,29400,1.55429816847433,1.64572747250223,1.55429816847433,1.64572747250223,80389.9808507454,0.0,1.0
1991-07-18,4.25,4.38,4.25,4.25,19200,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,52499.579331099,0.0,1.0
1991-07-19,4.25,4.38,4.25,4.38,12600,1.55429816847433,1.60184140656884,1.55429816847433,1.60184140656884,34452.8489360337,0.0,1.0
1991-07-22,4.5,4.5,4.13,4.13,18300,1.64572747250223,1.64572747250223,1.51041210254093,1.51041210254093,50038.6615499538,0.0,1.0
1991-07-23,4.5,4.75,4.5,4.5,16500,1.64572747250223,1.73715677653013,1.64572747250223,1.64572747250223,45116.8259876633,0.0,1.0
1991-07-24,4.38,4.63,4.38,4.63,39600,1.60184140656884,1.69327071059674,1.60184140656884,1.69327071059674,108280.382370392,0.0,1.0
1991-07-25,4.5,4.5,4.5,4.5,9000,1.64572747250223,1.64572747250223,1.64572747250223,1.64572747250223,24609.1778114527,0.0,1.0
1991-07-26,4.38,4.38,4.38,4.38,4800,1.60184140656884,1.60184140656884,1.60184140656884,1.60184140656884,13124.8948327747,0.0,1.0
1991-07-29,4.5,4.63,4.5,4.5,17400,1.64572747250223,1.69327071059674,1.64572747250223,1.64572747250223,47577.7437688085,0.0,1.0
1991-07-30,4.63,4.63,4.5,4.5,7200,1.69327071059674,1.69327071059674,1.64572747250223,1.64572747250223,19687.3422491621,0.0,1.0
1991-07-31,4.75,4.75,4.5,4.63,18000,1.73715677653013,1.73715677653013,1.64572747250223,1.69327071059674,49218.3556229054,0.0,1.0
1991-08-01,4.63,4.75,4.63,4.75,7500,1.69327071059674,1.73715677653013,1.69327071059674,1.73715677653013,20507.6481762106,0.0,1.0
1991-08-02,4.75,4.75,4.63,4.63,7200,1.73715677653013,1.73715677653013,1.69327071059674,1.69327071059674,19687.3422491622,0.0,1.0
1991-08-05,4.75,4.88,4.63,4.75,20100,1.73715677653013,1.78470001462464,1.69327071059674,1.73715677653013,54960.4971122444,0.0,1.0
1991-08-06,4.5,4.63,4.5,4.63,11400,1.64572747250223,1.69327071059674,1.64572747250223,1.69327071059674,31171.6252278401,0.0,1.0
1991-08-07,4.5,4.63,4.5,4.63,19200,1.64572747250223,1.69327071059674,1.64572747250223,1.69327071059674,52499.5793310991,0.0,1.0
1991-08-08,4.38,4.63,4.38,4.63,27000,1.60184140656884,1.69327071059674,1.60184140656884,1.69327071059674,73827.5334343579,0.0,1.0
1991-08-09,4.5,4.5,4.25,4.38,19200,1.64572747250223,1.64572747250223,1.55429816847433,1.60184140656884,52499.5793310991,0.0,1.0
1991-08-12,4.63,4.63,4.38,4.5,35400,1.69327071059674,1.69327071059674,1.60184140656884,1.64572747250223,96796.0993917139,0.0,1.0
1991-08-13,4.5,4.63,4.5,4.63,21000,1.64572747250223,1.69327071059674,1.64572747250223,1.69327071059674,57421.4148933896,0.0,1.0
1991-08-14,4.38,4.63,4.38,4.5,20700,1.60184140656884,1.69327071059674,1.60184140656884,1.64572747250223,56601.1089663411,0.0,1.0
1991-08-15,4.38,4.5,4.38,4.38,14100,1.60184140656884,1.64572747250223,1.60184140656884,1.60184140656884,38554.3785712758,0.0,1.0
1991-08-16,4.38,4.5,4.25,4.5,8400,1.60184140656884,1.64572747250223,1.55429816847433,1.64572747250223,22968.5659573558,0.0,1.0
1991-08-19,4.25,4.25,3.88,4.13,66900,1.55429816847433,1.55429816847433,1.41898279851303,1.51041210254093,182928.221731798,0.0,1.0
1991-08-20,4.25,4.38,4.25,4.25,17700,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,48398.0496958569,0.0,1.0
1991-08-21,4.5,4.5,4.25,4.25,31200,1.64572747250223,1.64572747250223,1.55429816847433,1.55429816847433,85311.816413036,0.0,1.0
1991-08-22,4.5,4.63,4.38,4.5,43200,1.64572747250223,1.69327071059674,1.60184140656884,1.64572747250223,118124.053494973,0.0,1.0
1991-08-23,4.75,4.75,4.5,4.63,69600,1.73715677653013,1.73715677653013,1.64572747250223,1.69327071059674,190310.975075234,0.0,1.0
1991-08-26,4.63,4.63,4.5,4.63,18900,1.69327071059674,1.69327071059674,1.64572747250223,1.69327071059674,51679.2734040506,0.0,1.0
1991-08-27,4.63,4.63,4.38,4.63,20400,1.69327071059674,1.69327071059674,1.60184140656884,1.69327071059674,55780.8030392927,0.0,1.0
1991-08-28,4.5,4.63,4.38,4.63,10500,1.64572747250223,1.69327071059674,1.60184140656884,1.69327071059674,28710.7074466948,0.0,1.0
1991-08-29,4.38,4.63,4.25,4.63,32700,1.60184140656884,1.69327071059674,1.55429816847433,1.69327071059674,89413.346048278,0.0,1.0
1991-08-30,4.38,4.38,4.25,4.25,12900,1.60184140656884,1.60184140656884,1.55429816847433,1.55429816847433,35273.1548630821,0.0,1.0
1991-09-03,4.5,4.5,4.25,4.25,6600,1.64572747250223,1.64572747250223,1.55429816847433,1.55429816847433,18046.7303950653,0.0,1.0
1991-09-04,4.38,4.5,4.38,4.38,17700,1.60184140656884,1.64572747250223,1.60184140656884,1.60184140656884,48398.0496958569,0.0,1.0
1991-09-05,4.38,4.5,4.13,4.25,142200,1.60184140656884,1.64572747250223,1.51041210254093,1.55429816847433,388825.009420952,0.0,1.0
1991-09-06,4.38,4.38,4.25,4.38,47700,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,130428.642400699,0.0,1.0
1991-09-09,4.38,4.5,4.38,4.38,30900,1.60184140656884,1.64572747250223,1.60184140656884,1.60184140656884,84491.5104859874,0.0,1.0
1991-09-10,4.38,4.5,4.25,4.25,42000,1.60184140656884,1.64572747250223,1.55429816847433,1.55429816847433,114842.829786779,0.0,1.0
1991-09-11,4.38,4.5,4.25,4.5,33900,1.60184140656884,1.64572747250223,1.55429816847433,1.64572747250223,92694.5697564716,0.0,1.0
1991-09-12,4.25,4.38,4.25,4.38,36000,1.55429816847433,1.60184140656884,1.55429816847433,1.60184140656884,98436.7112458107,0.0,1.0
1991-09-13,4.25,4.38,4.25,4.25,24000,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,65624.4741638738,0.0,1.0
1991-09-16,4.25,4.38,4.25,4.25,55800,1.55429816847433,1.60184140656884,1.55429816847433,1.55429816847433,152576.902431007,0.0,1.0
1991-09-17,4.25,4.25,4.13,4.25,70200,1.55429816847433,1.55429816847433,1.51041210254093,1.55429816847433,191951.586929331,0.0,1.0
1991-09-18,4.38,4.38,4.13,4.13,76200,1.60184140656884,1.60184140656884,1.51041210254093,1.51041210254093,208357.705470299,0.0,1.0
1991-09-19,4.38,4.38,4.25,4.25,11400,1.60184140656884,1.60184140656884,1.55429816847433,1.55429816847433,31171.62522784,0.0,1.0
1991-09-20,4.38,4.38,4.13,4.38,52800,1.60184140656884,1.60184140656884,1.51041210254093,1.60184140656884,144373.843160522,0.0,1.0
1991-09-23,4.5,4.75,4.38,4.38,154200,1.64572747250223,1.73715677653013,1.60184140656884,1.60184140656884,421637.246502889,0.0,1.0
1991-09-24,4.5,4.63,4.38,4.63,16800,1.64572747250223,1.69327071059674,1.60184140656884,1.69327071059674,45937.1319147117,0.0,1.0
1991-09-25,4.5,4.5,4.38,4.38,33000,1.64572747250223,1.64572747250223,1.60184140656884,1.60184140656884,90233.6519753265,0.0,1.0
1991-09-26,4.38,4.5,4.38,4.38,36000,1.60184140656884,1.64572747250223,1.60184140656884,1.60184140656884,98436.7112458106,0.0,1.0
1991-09-27,4.25,4.38,4.25,4.38,80700,1.55429816847433,1.60184140656884,1.55429816847433,1.60184140656884,220662.294376026,0.0,1.0
1991-09-30,4.38,4.38,4.13,4.38,30000,1.60184140656884,1.60184140656884,1.51041210254093,1.60184140656884,82030.5927048422,0.0,1.0
1991-10-01,4.38,4.38,4.25,4.38,10800,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,29531.0133737432,0.0,1.0
1991-10-02,4.38,4.38,4.25,4.38,19200,1.60184140656884,1.60184140656884,1.55429816847433,1.60184140656884,52499.579331099,0.0,1.0
1991-10-03,4.25,4.25,4.13,4.25,66600,1.55429816847433,1.55429816847433,1.51041210254093,1.55429816847433,182107.91580475,0.0,1.0
1991-10-04,4.0,4.25,3.88,4.25,36600,1.46286886444643,1.55429816847433,1.41898279851303,1.55429816847433,100077.323099907,0.0,1.0
1991-10-07,3.88,4.0,3.75,4.0,30600,1.41898279851303,1.46286886444643,1.37143956041852,1.46286886444643,83671.2045589394,0.0,1.0
1991-10-08,4.0,4.0,3.88,3.88,23700,1.46286886444643,1.46286886444643,1.41898279851303,1.41898279851303,64804.1682368253,0.0,1.0
1991-10-09,4.0,4.0,3.75,3.88,16800,1.46286886444643,1.46286886444643,1.37143956041852,1.41898279851303,45937.1319147116,0.0,1.0
1991-10-10,3.88,3.88,3.63,3.88,45600,1.41898279851303,1.41898279851303,1.32755349448513,1.41898279851303,124686.500911361,0.0,1.0
1991-10-11,3.75,3.88,3.63,3.88,26400,1.37143956041852,1.41898279851303,1.32755349448513,1.41898279851303,72186.9215802615,0.0,1.0
1991-10-14,3.63,3.75,3.63,3.63,13200,1.32755349448513,1.37143956041852,1.32755349448513,1.32755349448513,36093.4607901307,0.0,1.0
1991-10-15,3.75,3.75,3.5,3.63,35100,1.37143956041852,1.37143956041852,1.28001025639062,1.32755349448513,95975.7934646659,0.0,1.0
1991-10-16,3.63,3.63,3.5,3.63,19500,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,53319.8852581476,0.0,1.0
1991-10-17,3.75,3.75,3.5,3.63,55800,1.37143956041852,1.37143956041852,1.28001025639062,1.32755349448513,152576.902431007,0.0,1.0
1991-10-18,3.75,3.75,3.5,3.75,44100,1.37143956041852,1.37143956041852,1.28001025639062,1.37143956041852,120584.971276119,0.0,1.0
1991-10-21,3.25,3.5,3.13,3.5,100200,1.18858095236272,1.28001025639062,1.14469488642933,1.28001025639062,273982.179634174,0.0,1.0
1991-10-22,3.38,3.38,3.25,3.38,39000,1.23612419045723,1.23612419045723,1.18858095236272,1.23612419045723,106639.770516295,0.0,1.0
1991-10-23,3.25,3.38,3.25,3.25,38100,1.18858095236272,1.23612419045723,1.18858095236272,1.18858095236272,104178.85273515,0.0,1.0
1991-10-24,3.5,3.5,3.25,3.25,60600,1.28001025639062,1.28001025639062,1.18858095236272,1.18858095236272,165701.797263782,0.0,1.0
1991-10-25,3.5,3.5,3.38,3.5,24900,1.28001025639062,1.28001025639062,1.23612419045723,1.28001025639062,68085.3919450193,0.0,1.0
1991-10-28,3.38,3.5,3.38,3.5,68100,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,186209.445439992,0.0,1.0
1991-10-29,3.38,3.38,3.25,3.25,11700,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,31991.9311548885,0.0,1.0
1991-10-30,3.25,3.38,3.0,3.38,84000,1.18858095236272,1.23612419045723,1.09715164833482,1.23612419045723,229685.659573559,0.0,1.0
1991-10-31,3.13,3.25,3.0,3.13,77100,1.14469488642933,1.18858095236272,1.09715164833482,1.14469488642933,210818.623251444,0.0,1.0
1991-11-01,3.25,3.25,3.13,3.25,21300,1.18858095236272,1.18858095236272,1.14469488642933,1.18858095236272,58241.7208204381,0.0,1.0
1991-11-04,3.5,3.5,3.25,3.38,42300,1.28001025639062,1.28001025639062,1.18858095236272,1.23612419045723,115663.135713828,0.0,1.0
1991-11-05,3.38,3.5,3.38,3.5,15900,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,43476.2141335664,0.0,1.0
1991-11-06,3.25,3.25,3.0,3.25,26700,1.18858095236272,1.18858095236272,1.09715164833482,1.18858095236272,73007.2275073098,0.0,1.0
1991-11-07,3.25,3.25,3.0,3.25,42300,1.18858095236272,1.18858095236272,1.09715164833482,1.18858095236272,115663.135713828,0.0,1.0
1991-11-08,3.13,3.25,3.0,3.13,32400,1.14469488642933,1.18858095236272,1.09715164833482,1.14469488642933,88593.0401212296,0.0,1.0
1991-11-11,3.0,3.13,3.0,3.0,19800,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,54140.1911851959,0.0,1.0
1991-11-12,3.5,3.63,3.13,3.13,59100,1.28001025639062,1.32755349448513,1.14469488642933,1.14469488642933,161600.26762854,0.0,1.0
1991-11-13,3.88,4.13,3.5,3.5,141600,1.41898279851303,1.51041210254093,1.28001025639062,1.28001025639062,387184.397566857,0.0,1.0
1991-11-14,4.25,4.38,4.0,4.0,235500,1.55429816847433,1.60184140656884,1.46286886444643,1.46286886444643,643940.152733011,0.0,1.0
1991-11-15,3.75,4.25,3.75,4.25,84600,1.37143956041852,1.55429816847433,1.37143956041852,1.55429816847433,231326.271427656,0.0,1.0
1991-11-18,3.88,4.0,3.38,3.88,87600,1.41898279851303,1.46286886444643,1.23612419045723,1.41898279851303,239529.33069814,0.0,1.0
1991-11-19,3.75,3.88,3.5,3.88,63300,1.37143956041852,1.41898279851303,1.28001025639062,1.41898279851303,173084.550607218,0.0,1.0
1991-11-20,3.63,3.88,3.63,3.75,33600,1.32755349448513,1.41898279851303,1.32755349448513,1.37143956041852,91874.2638294235,0.0,1.0
1991-11-21,3.88,4.0,3.63,3.75,24000,1.41898279851303,1.46286886444643,1.32755349448513,1.37143956041852,65624.474163874,0.0,1.0
1991-11-22,3.75,4.13,3.75,3.88,59400,1.37143956041852,1.51041210254093,1.37143956041852,1.41898279851303,162420.573555588,0.0,1.0
1991-11-25,4.0,4.0,3.75,3.75,69900,1.46286886444643,1.46286886444643,1.37143956041852,1.37143956041852,191131.281002282,0.0,1.0
1991-11-26,4.13,4.13,3.75,3.88,99300,1.51041210254093,1.51041210254093,1.37143956041852,1.41898279851303,271521.261853029,0.0,1.0
1991-11-27,3.88,4.0,3.88,4.0,17700,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,48398.0496958571,0.0,1.0
1991-11-29,4.0,4.0,3.88,4.0,5400,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,14765.5066868716,0.0,1.0
1991-12-02,3.75,3.88,3.75,3.88,53400,1.37143956041852,1.41898279851303,1.37143956041852,1.41898279851303,146014.45501462,0.0,1.0
1991-12-03,3.75,3.88,3.63,3.75,26400,1.37143956041852,1.41898279851303,1.32755349448513,1.37143956041852,72186.9215802615,0.0,1.0
1991-12-04,3.5,3.75,3.5,3.75,110100,1.28001025639062,1.37143956041852,1.28001025639062,1.37143956041852,301052.275226772,0.0,1.0
1991-12-05,3.63,3.75,3.5,3.5,27900,1.32755349448513,1.37143956041852,1.28001025639062,1.28001025639062,76288.4512155035,0.0,1.0
1991-12-06,3.63,3.63,3.5,3.63,37200,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,101717.934954005,0.0,1.0
1991-12-09,3.5,3.63,3.5,3.63,147300,1.28001025639062,1.32755349448513,1.28001025639062,1.32755349448513,402770.210180777,0.0,1.0
1991-12-10,3.63,3.63,3.38,3.5,22200,1.32755349448513,1.32755349448513,1.23612419045723,1.28001025639062,60702.6386015834,0.0,1.0
1991-12-11,3.5,3.63,3.38,3.63,10800,1.28001025639062,1.32755349448513,1.23612419045723,1.32755349448513,29531.0133737433,0.0,1.0
1991-12-12,3.38,3.5,3.38,3.38,6900,1.23612419045723,1.28001025639062,1.23612419045723,1.23612419045723,18867.0363221137,0.0,1.0
1991-12-13,3.38,3.5,3.38,3.38,36900,1.23612419045723,1.28001025639062,1.23612419045723,1.23612419045723,100897.629026956,0.0,1.0
1991-12-16,3.38,3.5,3.25,3.38,48000,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,131248.948327748,0.0,1.0
1991-12-17,3.38,3.5,3.25,3.38,64500,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,176365.774315411,0.0,1.0
1991-12-18,3.38,3.5,3.25,3.5,70800,1.23612419045723,1.28001025639062,1.18858095236272,1.28001025639062,193592.198783428,0.0,1.0
1991-12-19,3.25,3.5,3.13,3.38,55500,1.18858095236272,1.28001025639062,1.14469488642933,1.23612419045723,151756.596503958,0.0,1.0
1991-12-20,3.25,3.38,3.0,3.25,715500,1.18858095236272,1.23612419045723,1.09715164833482,1.18858095236272,1956429.63601049,0.0,1.0
1991-12-23,3.25,3.38,3.13,3.25,78000,1.18858095236272,1.23612419045723,1.14469488642933,1.18858095236272,213279.54103259,0.0,1.0
1991-12-24,3.25,3.5,3.25,3.38,30000,1.18858095236272,1.28001025639062,1.18858095236272,1.23612419045723,82030.5927048424,0.0,1.0
1991-12-26,3.25,3.5,3.25,3.38,26400,1.18858095236272,1.28001025639062,1.18858095236272,1.23612419045723,72186.9215802613,0.0,1.0
1991-12-27,3.38,3.38,3.25,3.38,25800,1.23612419045723,1.23612419045723,1.18858095236272,1.23612419045723,70546.3097261644,0.0,1.0
1991-12-30,3.25,3.38,3.25,3.38,49500,1.18858095236272,1.23612419045723,1.18858095236272,1.23612419045723,135350.47796299,0.0,1.0
1991-12-31,3.38,3.38,3.13,3.25,186900,1.23612419045723,1.23612419045723,1.14469488642933,1.18858095236272,511050.592551168,0.0,1.0
1992-01-02,3.25,3.38,3.25,3.38,75900,1.18858095236272,1.23612419045723,1.18858095236272,1.23612419045723,207537.399543251,0.0,1.0
1992-01-03,3.38,3.38,3.13,3.13,70200,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,191951.586929331,0.0,1.0
1992-01-06,3.25,3.5,3.25,3.38,77700,1.18858095236272,1.28001025639062,1.18858095236272,1.23612419045723,212459.235105542,0.0,1.0
1992-01-07,3.25,3.38,3.13,3.38,69600,1.18858095236272,1.23612419045723,1.14469488642933,1.23612419045723,190310.975075234,0.0,1.0
1992-01-08,3.25,3.38,3.13,3.25,52800,1.18858095236272,1.23612419045723,1.14469488642933,1.18858095236272,144373.843160523,0.0,1.0
1992-01-09,3.38,3.5,3.25,3.38,77700,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,212459.235105542,0.0,1.0
1992-01-10,3.63,3.88,3.38,3.38,222300,1.32755349448513,1.41898279851303,1.23612419045723,1.23612419045723,607846.691942882,0.0,1.0
1992-01-13,3.5,3.75,3.5,3.75,74400,1.28001025639062,1.37143956041852,1.28001025639062,1.37143956041852,203435.869908009,0.0,1.0
1992-01-14,3.75,3.75,3.5,3.63,75600,1.37143956041852,1.37143956041852,1.28001025639062,1.32755349448513,206717.093616203,0.0,1.0
1992-01-15,4.0,4.13,3.63,3.75,341100,1.46286886444643,1.51041210254093,1.32755349448513,1.37143956041852,932687.839054055,0.0,1.0
1992-01-16,4.0,4.0,3.88,4.0,282600,1.46286886444643,1.46286886444643,1.41898279851303,1.46286886444643,772728.183279613,0.0,1.0
1992-01-17,4.0,4.13,3.88,3.88,231000,1.46286886444643,1.51041210254093,1.41898279851303,1.41898279851303,631635.563827284,0.0,1.0
1992-01-20,3.88,4.0,3.75,3.88,56700,1.41898279851303,1.46286886444643,1.37143956041852,1.41898279851303,155037.820212152,0.0,1.0
1992-01-21,3.88,4.0,3.75,4.0,252900,1.41898279851303,1.46286886444643,1.37143956041852,1.46286886444643,691517.896501823,0.0,1.0
1992-01-22,4.0,4.0,3.75,3.88,128700,1.46286886444643,1.46286886444643,1.37143956041852,1.41898279851303,351911.242703773,0.0,1.0
1992-01-23,4.0,4.13,3.88,4.0,120600,1.46286886444643,1.51041210254093,1.41898279851303,1.46286886444643,329762.982673465,0.0,1.0
1992-01-24,4.25,4.25,3.88,3.88,108000,1.55429816847433,1.55429816847433,1.41898279851303,1.41898279851303,295310.133737432,0.0,1.0
1992-01-27,4.38,4.38,4.13,4.25,72000,1.60184140656884,1.60184140656884,1.51041210254093,1.55429816847433,196873.422491621,0.0,1.0
1992-01-28,4.38,4.38,4.13,4.25,141900,1.60184140656884,1.60184140656884,1.51041210254093,1.55429816847433,388004.703493903,0.0,1.0
1992-01-29,4.25,4.38,4.13,4.38,60300,1.55429816847433,1.60184140656884,1.51041210254093,1.60184140656884,164881.491336733,0.0,1.0
1992-01-30,4.13,4.38,4.13,4.13,82800,1.51041210254093,1.60184140656884,1.51041210254093,1.51041210254093,226404.435865366,0.0,1.0
1992-01-31,4.38,4.38,4.13,4.13,87300,1.60184140656884,1.60184140656884,1.51041210254093,1.51041210254093,238709.024771091,0.0,1.0
1992-02-03,4.25,4.38,4.13,4.38,85500,1.55429816847433,1.60184140656884,1.51041210254093,1.60184140656884,233787.1892088,0.0,1.0
1992-02-04,4.25,4.38,4.13,4.25,43800,1.55429816847433,1.60184140656884,1.51041210254093,1.55429816847433,119764.66534907,0.0,1.0
1992-02-05,4.0,4.38,4.0,4.38,51300,1.46286886444643,1.60184140656884,1.46286886444643,1.60184140656884,140272.31352528,0.0,1.0
1992-02-06,3.88,4.0,3.88,4.0,35100,1.41898279851303,1.46286886444643,1.41898279851303,1.46286886444643,95975.7934646658,0.0,1.0
1992-02-07,3.88,4.0,3.63,3.88,39900,1.41898279851303,1.46286886444643,1.32755349448513,1.41898279851303,109100.688297441,0.0,1.0
1992-02-10,3.63,3.88,3.5,3.88,109500,1.32755349448513,1.41898279851303,1.28001025639062,1.41898279851303,299411.663372675,0.0,1.0
1992-02-11,3.63,3.75,3.5,3.63,138000,1.32755349448513,1.37143956041852,1.28001025639062,1.32755349448513,377340.726442275,0.0,1.0
1992-02-12,3.5,3.63,3.38,3.5,126300,1.28001025639062,1.32755349448513,1.23612419045723,1.28001025639062,345348.795287387,0.0,1.0
1992-02-13,3.25,3.5,3.25,3.5,114000,1.18858095236272,1.28001025639062,1.18858095236272,1.28001025639062,311716.252278401,0.0,1.0
1992-02-14,3.38,3.5,3.25,3.38,43200,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,118124.053494973,0.0,1.0
1992-02-18,3.38,3.63,3.38,3.5,73500,1.23612419045723,1.32755349448513,1.23612419045723,1.28001025639062,200974.952126864,0.0,1.0
1992-02-19,3.38,3.5,3.25,3.38,28800,1.23612419045723,1.28001025639062,1.18858095236272,1.23612419045723,78749.3689966486,0.0,1.0
1992-02-20,3.5,3.5,3.25,3.25,78000,1.28001025639062,1.28001025639062,1.18858095236272,1.18858095236272,213279.541032591,0.0,1.0
1992-02-21,3.63,3.63,3.38,3.5,41400,1.32755349448513,1.32755349448513,1.23612419045723,1.28001025639062,113202.217932683,0.0,1.0
1992-02-24,3.63,3.75,3.5,3.63,53700,1.32755349448513,1.37143956041852,1.28001025639062,1.32755349448513,146834.760941668,0.0,1.0
1992-02-25,3.75,3.75,3.63,3.75,9300,1.37143956041852,1.37143956041852,1.32755349448513,1.37143956041852,25429.4837385012,0.0,1.0
1992-02-26,3.38,3.63,3.38,3.63,34200,1.23612419045723,1.32755349448513,1.23612419045723,1.32755349448513,93514.8756835203,0.0,1.0
1992-02-27,3.5,3.5,3.38,3.5,16200,1.28001025639062,1.28001025639062,1.23612419045723,1.28001025639062,44296.520060615,0.0,1.0
1992-02-28,3.38,3.5,3.38,3.5,43800,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,119764.66534907,0.0,1.0
1992-03-02,3.38,3.5,3.38,3.5,16500,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,45116.8259876633,0.0,1.0
1992-03-03,3.38,3.5,3.25,3.25,59700,1.23612419045723,1.28001025639062,1.18858095236272,1.18858095236272,163240.879482636,0.0,1.0
1992-03-04,3.38,3.5,3.38,3.5,64200,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,175545.468388363,0.0,1.0
1992-03-05,3.38,3.5,3.38,3.5,31800,1.23612419045723,1.28001025639062,1.23612419045723,1.28001025639062,86952.4282671329,0.0,1.0
1992-03-06,3.25,3.25,3.25,3.25,48300,1.18858095236272,1.18858095236272,1.18858095236272,1.18858095236272,132069.254254796,0.0,1.0
1992-03-09,3.63,3.63,3.38,3.38,52800,1.32755349448513,1.32755349448513,1.23612419045723,1.23612419045723,144373.843160523,0.0,1.0
1992-03-10,3.75,3.75,3.5,3.63,53700,1.37143956041852,1.37143956041852,1.28001025639062,1.32755349448513,146834.760941668,0.0,1.0
1992-03-11,3.63,3.75,3.5,3.75,38700,1.32755349448513,1.37143956041852,1.28001025639062,1.37143956041852,105819.464589247,0.0,1.0
1992-03-12,3.63,3.63,3.5,3.63,15900,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,43476.2141335665,0.0,1.0
1992-03-13,3.5,3.75,3.38,3.75,47100,1.28001025639062,1.37143956041852,1.23612419045723,1.37143956041852,128788.030546603,0.0,1.0
1992-03-16,3.25,3.5,3.25,3.38,50400,1.18858095236272,1.28001025639062,1.18858095236272,1.23612419045723,137811.395744135,0.0,1.0
1992-03-17,3.25,3.38,3.25,3.25,49200,1.18858095236272,1.23612419045723,1.18858095236272,1.18858095236272,134530.172035942,0.0,1.0
1992-03-18,3.13,3.38,3.0,3.25,148800,1.14469488642933,1.23612419045723,1.09715164833482,1.18858095236272,406871.739816017,0.0,1.0
1992-03-19,3.38,3.38,3.0,3.0,150900,1.23612419045723,1.23612419045723,1.09715164833482,1.09715164833482,412613.881305357,0.0,1.0
1992-03-20,3.5,3.5,3.38,3.38,93300,1.28001025639062,1.28001025639062,1.23612419045723,1.23612419045723,255115.14331206,0.0,1.0
1992-03-23,3.5,3.63,3.38,3.5,52800,1.28001025639062,1.32755349448513,1.23612419045723,1.28001025639062,144373.843160523,0.0,1.0
1992-03-24,3.63,3.63,3.38,3.5,40800,1.32755349448513,1.32755349448513,1.23612419045723,1.28001025639062,111561.606078586,0.0,1.0
1992-03-25,3.63,3.88,3.63,3.63,204300,1.32755349448513,1.41898279851303,1.32755349448513,1.32755349448513,558628.336319977,0.0,1.0
1992-03-26,3.63,3.75,3.5,3.63,57600,1.32755349448513,1.37143956041852,1.28001025639062,1.32755349448513,157498.737993297,0.0,1.0
1992-03-27,3.63,3.63,3.5,3.63,56100,1.32755349448513,1.32755349448513,1.28001025639062,1.32755349448513,153397.208358055,0.0,1.0
1992-03-30,3.88,4.0,3.63,3.75,76500,1.41898279851303,1.46286886444643,1.32755349448513,1.37143956041852,209178.011397348,0.0,1.0
1992-03-31,3.75,4.0,3.63,4.0,48000,1.37143956041852,1.46286886444643,1.32755349448513,1.46286886444643,131248.948327748,0.0,1.0
1992-04-01,3.63,3.75,3.5,3.75,8700,1.32755349448513,1.37143956041852,1.28001025639062,1.37143956041852,23788.8718844043,0.0,1.0
1992-04-02,3.5,3.5,3.38,3.38,36000,1.28001025639062,1.28001025639062,1.23612419045723,1.23612419045723,98436.711245811,0.0,1.0
1992-04-03,3.38,3.38,3.25,3.38,50400,1.23612419045723,1.23612419045723,1.18858095236272,1.23612419045723,137811.395744135,0.0,1.0
1992-04-06,3.5,3.5,3.25,3.25,45000,1.28001025639062,1.28001025639062,1.18858095236272,1.18858095236272,123045.889057264,0.0,1.0
1992-04-07,3.5,3.5,3.38,3.38,12600,1.28001025639062,1.28001025639062,1.23612419045723,1.23612419045723,34452.8489360339,0.0,1.0
1992-04-08,3.25,3.38,3.25,3.38,66900,1.18858095236272,1.23612419045723,1.18858095236272,1.23612419045723,182928.221731799,0.0,1.0
1992-04-09,3.13,3.38,3.13,3.25,78300,1.14469488642933,1.23612419045723,1.14469488642933,1.18858095236272,214099.846959638,0.0,1.0
1992-04-10,3.13,3.25,3.13,3.25,85800,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,234607.495135849,0.0,1.0
1992-04-13,3.13,3.25,3.0,3.25,121500,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,332223.900454611,0.0,1.0
1992-04-14,3.25,3.25,3.13,3.13,46800,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,127967.724619554,0.0,1.0
1992-04-15,3.25,3.38,3.13,3.25,34500,1.18858095236272,1.23612419045723,1.14469488642933,1.18858095236272,94335.1816105688,0.0,1.0
1992-04-16,3.38,3.38,3.25,3.25,16200,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,44296.5200606149,0.0,1.0
1992-04-20,3.13,3.38,3.13,3.38,41400,1.14469488642933,1.23612419045723,1.14469488642933,1.23612419045723,113202.217932682,0.0,1.0
1992-04-21,3.0,3.13,3.0,3.13,68100,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,186209.445439992,0.0,1.0
1992-04-22,3.13,3.13,3.0,3.0,27900,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,76288.4512155033,0.0,1.0
1992-04-23,3.13,3.13,3.0,3.13,22800,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,62343.2504556801,0.0,1.0
1992-04-24,3.13,3.13,3.0,3.13,40200,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,109920.994224489,0.0,1.0
1992-04-27,3.0,3.13,2.88,3.13,99300,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,271521.261853028,0.0,1.0
1992-04-28,3.38,3.5,2.88,3.0,150600,1.23612419045723,1.28001025639062,1.05326558240143,1.09715164833482,411793.575378309,0.0,1.0
1992-04-29,3.5,3.63,3.38,3.38,156300,1.28001025639062,1.32755349448513,1.23612419045723,1.23612419045723,427379.38799223,0.0,1.0
1992-04-30,3.5,3.63,3.5,3.63,58200,1.28001025639062,1.32755349448513,1.28001025639062,1.32755349448513,159139.349847395,0.0,1.0
1992-05-01,3.25,3.5,3.0,3.5,212100,1.18858095236272,1.28001025639062,1.09715164833482,1.28001025639062,579956.290423236,0.0,1.0
1992-05-04,3.25,3.25,3.13,3.13,20100,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,54960.4971122444,0.0,1.0
1992-05-05,3.25,3.25,3.13,3.13,11700,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,31991.9311548885,0.0,1.0
1992-05-06,3.25,3.25,3.13,3.13,22800,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,62343.2504556802,0.0,1.0
1992-05-07,3.13,3.25,3.13,3.25,131400,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,359293.996047209,0.0,1.0
1992-05-08,3.25,3.38,3.13,3.13,73200,1.18858095236272,1.23612419045723,1.14469488642933,1.14469488642933,200154.646199816,0.0,1.0
1992-05-11,3.25,3.38,3.25,3.25,9900,1.18858095236272,1.23612419045723,1.18858095236272,1.18858095236272,27070.095592598,0.0,1.0
1992-05-12,3.25,3.25,3.13,3.25,31200,1.18858095236272,1.18858095236272,1.14469488642933,1.18858095236272,85311.8164130361,0.0,1.0
1992-05-13,3.25,3.38,3.13,3.25,23100,1.18858095236272,1.23612419045723,1.14469488642933,1.18858095236272,63163.5563827287,0.0,1.0
1992-05-14,3.25,3.25,3.13,3.13,5400,1.18858095236272,1.18858095236272,1.14469488642933,1.14469488642933,14765.5066868716,0.0,1.0
1992-05-15,3.25,3.25,3.13,3.25,47100,1.18858095236272,1.18858095236272,1.14469488642933,1.18858095236272,128788.030546603,0.0,1.0
1992-05-18,3.13,3.25,3.0,3.13,19200,1.14469488642933,1.18858095236272,1.09715164833482,1.14469488642933,52499.579331099,0.0,1.0
1992-05-19,3.13,3.13,3.0,3.13,15900,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,43476.2141335664,0.0,1.0
1992-05-20,3.0,3.13,3.0,3.13,11700,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,31991.9311548885,0.0,1.0
1992-05-21,3.13,3.13,3.0,3.13,25500,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,69726.0037991159,0.0,1.0
1992-05-22,3.0,3.13,2.88,3.0,224700,1.09715164833482,1.14469488642933,1.05326558240143,1.09715164833482,614409.139359269,0.0,1.0
1992-05-26,3.13,3.25,3.0,3.13,131700,1.14469488642933,1.18858095236272,1.09715164833482,1.14469488642933,360114.301974257,0.0,1.0
1992-05-27,3.0,3.13,2.88,3.13,75300,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,205896.787689154,0.0,1.0
1992-05-28,3.13,3.13,2.88,3.0,27300,1.14469488642933,1.14469488642933,1.05326558240143,1.09715164833482,74647.8393614064,0.0,1.0
1992-05-29,3.13,3.13,3.0,3.13,105300,1.14469488642933,1.14469488642933,1.09715164833482,1.14469488642933,287927.380393996,0.0,1.0
1992-06-01,3.0,3.13,3.0,3.0,69300,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,189490.669148186,0.0,1.0
1992-06-02,3.0,3.13,3.0,3.0,31200,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,85311.816413036,0.0,1.0
1992-06-03,3.13,3.25,3.0,3.0,98400,1.14469488642933,1.18858095236272,1.09715164833482,1.09715164833482,269060.344071882,0.0,1.0
1992-06-04,3.0,3.25,3.0,3.25,62400,1.09715164833482,1.18858095236272,1.09715164833482,1.18858095236272,170623.632826072,0.0,1.0
1992-06-05,3.0,3.13,3.0,3.0,64800,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,177186.080242459,0.0,1.0
1992-06-08,3.0,3.13,3.0,3.13,33000,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,90233.6519753265,0.0,1.0
1992-06-09,3.13,3.25,3.13,3.13,199500,1.14469488642933,1.18858095236272,1.14469488642933,1.14469488642933,545503.441487201,0.0,1.0
1992-06-10,3.13,3.25,3.13,3.25,29100,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,79569.6749236969,0.0,1.0
1992-06-11,3.25,3.25,3.0,3.13,39300,1.18858095236272,1.18858095236272,1.09715164833482,1.14469488642933,107460.076443344,0.0,1.0
1992-06-12,3.13,3.25,3.13,3.25,141600,1.14469488642933,1.18858095236272,1.14469488642933,1.18858095236272,387184.397566855,0.0,1.0
1992-06-15,3.0,3.13,3.0,3.13,33000,1.09715164833482,1.14469488642933,1.09715164833482,1.14469488642933,90233.6519753265,0.0,1.0
1992-06-16,3.0,3.13,2.88,3.13,67500,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,184568.833585895,0.0,1.0
1992-06-17,2.88,3.0,2.88,2.88,38700,1.05326558240143,1.09715164833482,1.05326558240143,1.05326558240143,105819.464589246,0.0,1.0
1992-06-18,2.88,3.0,2.88,2.88,78600,1.05326558240143,1.09715164833482,1.05326558240143,1.05326558240143,214920.152886686,0.0,1.0
1992-06-19,2.88,3.0,2.88,2.88,33900,1.05326558240143,1.09715164833482,1.05326558240143,1.05326558240143,92694.5697564716,0.0,1.0
1992-06-22,2.88,3.0,2.75,2.88,96000,1.05326558240143,1.09715164833482,1.00572234430692,1.05326558240143,262497.896655495,0.0,1.0
1992-06-23,2.63,2.75,2.63,2.75,27600,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,75468.145288455,0.0,1.0
1992-06-24,2.75,2.75,2.63,2.63,89400,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,244451.16626043,0.0,1.0
1992-06-25,2.63,2.75,2.5,2.75,73500,0.961836278373524,1.00572234430692,0.914293040279016,1.00572234430692,200974.952126864,0.0,1.0
1992-06-26,2.5,2.63,2.5,2.63,37500,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,102538.240881053,0.0,1.0
1992-06-29,2.5,2.63,2.5,2.5,30600,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,83671.2045589392,0.0,1.0
1992-06-30,2.5,2.5,2.25,2.5,87000,0.914293040279016,0.914293040279016,0.822863736251114,0.914293040279016,237888.718844043,0.0,1.0
1992-07-01,2.5,2.5,2.38,2.5,29400,0.914293040279016,0.914293040279016,0.870406974345623,0.914293040279016,80389.9808507455,0.0,1.0
1992-07-02,2.38,2.5,2.38,2.5,69600,0.870406974345623,0.914293040279016,0.870406974345623,0.914293040279016,190310.975075234,0.0,1.0
1992-07-06,2.75,2.75,2.5,2.5,61200,1.00572234430692,1.00572234430692,0.914293040279016,0.914293040279016,167342.409117878,0.0,1.0
1992-07-07,2.75,2.88,2.75,2.88,19200,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,52499.579331099,0.0,1.0
1992-07-08,2.75,2.75,2.5,2.63,17100,1.00572234430692,1.00572234430692,0.914293040279016,0.961836278373524,46757.43784176,0.0,1.0
1992-07-09,2.75,2.88,2.75,2.88,17400,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,47577.7437688085,0.0,1.0
1992-07-10,2.75,2.88,2.63,2.88,5700,1.00572234430692,1.05326558240143,0.961836278373524,1.05326558240143,15585.81261392,0.0,1.0
1992-07-13,2.63,2.63,2.5,2.63,66900,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,182928.221731799,0.0,1.0
1992-07-14,2.5,2.75,2.5,2.75,134100,0.914293040279016,1.00572234430692,0.914293040279016,1.00572234430692,366676.749390645,0.0,1.0
1992-07-15,2.63,2.75,2.63,2.63,8700,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,23788.8718844043,0.0,1.0
1992-07-16,2.75,2.75,2.63,2.63,19800,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,54140.1911851958,0.0,1.0
1992-07-17,2.75,2.75,2.63,2.75,17700,1.00572234430692,1.00572234430692,0.961836278373524,1.00572234430692,48398.0496958569,0.0,1.0
1992-07-20,2.63,2.75,2.63,2.75,12900,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,35273.1548630822,0.0,1.0
1992-07-21,2.63,2.75,2.63,2.75,7200,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,19687.3422491622,0.0,1.0
1992-07-22,2.5,2.75,2.5,2.63,14400,0.914293040279016,1.00572234430692,0.914293040279016,0.961836278373524,39374.6844983243,0.0,1.0
1992-07-23,2.63,2.63,2.5,2.5,12300,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,33632.5430089854,0.0,1.0
1992-07-24,2.63,2.75,2.63,2.63,35100,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,95975.7934646657,0.0,1.0
1992-07-27,2.88,2.88,2.63,2.75,16500,1.05326558240143,1.05326558240143,0.961836278373524,1.00572234430692,45116.8259876631,0.0,1.0
1992-07-28,2.75,2.88,2.75,2.88,34200,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,93514.8756835201,0.0,1.0
1992-07-29,2.75,2.88,2.63,2.75,16800,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,45937.1319147116,0.0,1.0
1992-07-30,2.75,2.88,2.75,2.75,8700,1.00572234430692,1.05326558240143,1.00572234430692,1.00572234430692,23788.8718844042,0.0,1.0
1992-07-31,2.63,2.75,2.63,2.75,30600,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,83671.2045589393,0.0,1.0
1992-08-03,2.63,2.75,2.63,2.63,35700,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,97616.4053187625,0.0,1.0
1992-08-04,2.63,2.75,2.63,2.75,6900,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,18867.0363221138,0.0,1.0
1992-08-05,2.63,2.75,2.63,2.63,24900,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,68085.3919450192,0.0,1.0
1992-08-06,2.63,2.63,2.63,2.63,3600,0.961836278373524,0.961836278373524,0.961836278373524,0.961836278373524,9843.67112458109,0.0,1.0
1992-08-07,2.75,2.75,2.63,2.63,37200,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,101717.934954004,0.0,1.0
1992-08-10,2.63,2.75,2.63,2.63,11400,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,31171.6252278401,0.0,1.0
1992-08-11,2.75,2.75,2.5,2.63,13200,1.00572234430692,1.00572234430692,0.914293040279016,0.961836278373524,36093.4607901305,0.0,1.0
1992-08-12,2.63,2.63,2.5,2.63,11400,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,31171.6252278401,0.0,1.0
1992-08-13,2.63,2.63,2.5,2.63,31800,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,86952.428267133,0.0,1.0
1992-08-14,2.63,2.63,2.5,2.5,3300,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,9023.36519753267,0.0,1.0
1992-08-17,2.5,2.63,2.5,2.5,11100,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,30351.3193007917,0.0,1.0
1992-08-18,2.5,2.63,2.38,2.5,101400,0.914293040279016,0.961836278373524,0.870406974345623,0.914293040279016,277263.403342367,0.0,1.0
1992-08-19,2.38,2.5,2.38,2.5,31800,0.870406974345623,0.914293040279016,0.870406974345623,0.914293040279016,86952.4282671329,0.0,1.0
1992-08-20,2.5,2.5,2.38,2.38,8400,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,22968.5659573559,0.0,1.0
1992-08-21,2.38,2.5,2.38,2.38,39300,0.870406974345623,0.914293040279016,0.870406974345623,0.870406974345623,107460.076443344,0.0,1.0
1992-08-24,2.38,2.38,2.38,2.38,53700,0.870406974345623,0.870406974345623,0.870406974345623,0.870406974345623,146834.760941668,0.0,1.0
1992-08-25,2.38,2.5,2.38,2.38,17400,0.870406974345623,0.914293040279016,0.870406974345623,0.870406974345623,47577.7437688086,0.0,1.0
1992-08-26,2.38,2.38,2.38,2.38,104400,0.870406974345623,0.870406974345623,0.870406974345623,0.870406974345623,285466.462612852,0.0,1.0
1992-08-27,2.25,2.38,2.25,2.38,99000,0.822863736251114,0.870406974345623,0.822863736251114,0.870406974345623,270700.95592598,0.0,1.0
1992-08-28,2.25,2.38,2.13,2.25,42600,0.822863736251114,0.870406974345623,0.778977670317721,0.822863736251114,116483.441640876,0.0,1.0
1992-08-31,2.25,2.25,2.13,2.13,47100,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,128788.030546603,0.0,1.0
1992-09-01,2.25,2.25,2.13,2.25,11400,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,31171.6252278401,0.0,1.0
1992-09-02,2.13,2.25,2.13,2.25,24000,0.778977670317721,0.822863736251114,0.778977670317721,0.822863736251114,65624.474163874,0.0,1.0
1992-09-03,2.13,2.25,2.13,2.25,38100,0.778977670317721,0.822863736251114,0.778977670317721,0.822863736251114,104178.85273515,0.0,1.0
1992-09-04,2.25,2.25,2.13,2.25,17400,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,47577.7437688086,0.0,1.0
1992-09-08,2.13,2.25,2.13,2.13,36300,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,99257.0171728593,0.0,1.0
1992-09-09,2.0,2.13,2.0,2.0,18300,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,50038.6615499538,0.0,1.0
1992-09-10,1.88,2.13,1.88,2.0,61200,0.68754836628982,0.778977670317721,0.68754836628982,0.731434432223213,167342.409117878,0.0,1.0
1992-09-11,2.0,2.0,1.88,1.88,53400,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,146014.455014619,0.0,1.0
1992-09-14,2.0,2.13,2.0,2.0,30900,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,84491.5104859876,0.0,1.0
1992-09-15,2.0,2.13,2.0,2.0,39900,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,109100.68829744,0.0,1.0
1992-09-16,2.0,2.13,2.0,2.0,83100,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,227224.741792413,0.0,1.0
1992-09-17,2.0,2.13,2.0,2.13,3600,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,9843.67112458108,0.0,1.0
1992-09-18,2.0,2.0,1.88,2.0,44100,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,120584.971276118,0.0,1.0
1992-09-21,2.13,2.13,2.0,2.0,66900,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,182928.221731799,0.0,1.0
1992-09-22,2.0,2.13,2.0,2.13,28800,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,78749.3689966486,0.0,1.0
1992-09-23,2.25,2.25,2.0,2.13,19800,0.822863736251114,0.822863736251114,0.731434432223213,0.778977670317721,54140.191185196,0.0,1.0
1992-09-24,2.25,2.25,2.13,2.25,10800,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,29531.0133737433,0.0,1.0
1992-09-25,2.25,2.25,2.13,2.25,16800,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,45937.1319147118,0.0,1.0
1992-09-28,2.13,2.13,2.13,2.13,4200,0.778977670317721,0.778977670317721,0.778977670317721,0.778977670317721,11484.2829786779,0.0,1.0
1992-09-29,2.13,2.25,2.0,2.25,6600,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,18046.7303950653,0.0,1.0
1992-09-30,2.13,2.13,2.0,2.0,15000,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,41015.2963524212,0.0,1.0
1992-10-01,1.88,2.0,1.88,2.0,177000,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,483980.49695857,0.0,1.0
1992-10-02,1.88,2.0,1.88,1.88,33600,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,91874.2638294235,0.0,1.0
1992-10-05,1.88,2.0,1.75,1.88,33000,0.68754836628982,0.731434432223213,0.640005128195311,0.68754836628982,90233.6519753266,0.0,1.0
1992-10-06,1.88,2.0,1.88,2.0,13500,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,36913.7667171791,0.0,1.0
1992-10-07,1.88,2.0,1.88,2.0,10200,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,27890.4015196464,0.0,1.0
1992-10-08,2.0,2.13,1.88,2.0,21900,0.731434432223213,0.778977670317721,0.68754836628982,0.731434432223213,59882.3326745349,0.0,1.0
1992-10-09,2.0,2.0,1.88,1.88,10500,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,28710.7074466948,0.0,1.0
1992-10-12,1.88,2.0,1.88,2.0,1200,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,3281.2237081937,0.0,1.0
1992-10-13,1.88,1.88,1.88,1.88,12600,0.68754836628982,0.68754836628982,0.68754836628982,0.68754836628982,34452.8489360338,0.0,1.0
1992-10-14,1.88,2.0,1.88,1.88,32100,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,87772.7341941814,0.0,1.0
1992-10-15,1.75,1.88,1.75,1.88,7500,0.640005128195311,0.68754836628982,0.640005128195311,0.68754836628982,20507.6481762106,0.0,1.0
1992-10-16,1.88,1.88,1.75,1.75,26400,0.68754836628982,0.68754836628982,0.640005128195311,0.640005128195311,72186.9215802613,0.0,1.0
1992-10-19,1.75,1.88,1.75,1.88,36600,0.640005128195311,0.68754836628982,0.640005128195311,0.68754836628982,100077.323099908,0.0,1.0
1992-10-20,1.63,1.88,1.63,1.88,26700,0.596119062261918,0.68754836628982,0.596119062261918,0.68754836628982,73007.2275073098,0.0,1.0
1992-10-21,1.63,1.75,1.63,1.75,143700,0.596119062261918,0.640005128195311,0.596119062261918,0.640005128195311,392926.539056195,0.0,1.0
1992-10-22,1.75,1.75,1.63,1.75,4500,0.640005128195311,0.640005128195311,0.596119062261918,0.640005128195311,12304.5889057264,0.0,1.0
1992-10-23,1.63,1.75,1.5,1.75,55800,0.596119062261918,0.640005128195311,0.548575824167409,0.640005128195311,152576.902431007,0.0,1.0
1992-10-26,1.5,1.88,1.5,1.63,72300,0.548575824167409,0.68754836628982,0.548575824167409,0.596119062261918,197693.72841867,0.0,1.0
1992-10-27,1.5,1.63,1.5,1.63,18000,0.548575824167409,0.596119062261918,0.548575824167409,0.596119062261918,49218.3556229055,0.0,1.0
1992-10-28,1.5,1.63,1.5,1.5,47100,0.548575824167409,0.596119062261918,0.548575824167409,0.548575824167409,128788.030546603,0.0,1.0
1992-10-29,1.5,1.63,1.5,1.5,61800,0.548575824167409,0.596119062261918,0.548575824167409,0.548575824167409,168983.020971975,0.0,1.0
1992-10-30,1.38,1.75,1.13,1.63,125700,0.504689758234017,0.640005128195311,0.413260454206115,0.596119062261918,343708.183433289,0.0,1.0
1992-11-02,1.0,1.38,0.88,1.25,403500,0.365717216111606,0.504689758234017,0.321831150178214,0.457146520139508,1103311.47188013,0.0,1.0
1992-11-03,1.0,1.13,1.0,1.0,336900,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,921203.556075381,0.0,1.0
1992-11-04,1.13,1.13,1.0,1.13,105000,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,287107.074466948,0.0,1.0
1992-11-05,1.13,1.13,1.0,1.13,254700,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,696439.732064112,0.0,1.0
1992-11-06,1.25,1.25,1.13,1.13,36600,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,100077.323099908,0.0,1.0
1992-11-09,1.13,1.25,1.0,1.25,129000,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,352731.548630822,0.0,1.0
1992-11-10,1.13,1.25,1.0,1.25,87600,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,239529.33069814,0.0,1.0
1992-11-11,1.13,1.13,1.0,1.13,336900,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,921203.55607538,0.0,1.0
1992-11-12,1.13,1.25,1.0,1.13,66000,0.413260454206115,0.457146520139508,0.365717216111606,0.413260454206115,180467.303950653,0.0,1.0
1992-11-13,1.13,1.25,1.0,1.0,30300,0.413260454206115,0.457146520139508,0.365717216111606,0.365717216111606,82850.8986318908,0.0,1.0
1992-11-16,1.0,1.13,1.0,1.13,91500,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,250193.30774977,0.0,1.0
1992-11-17,1.0,1.13,1.0,1.13,24300,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,66444.7800909224,0.0,1.0
1992-11-18,1.0,1.13,1.0,1.0,23700,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,64804.1682368255,0.0,1.0
1992-11-19,1.0,1.13,1.0,1.13,19500,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,53319.8852581476,0.0,1.0
1992-11-20,1.13,1.13,1.0,1.13,17400,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,47577.7437688086,0.0,1.0
1992-11-23,1.13,1.25,1.13,1.13,124800,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,341247.265652144,0.0,1.0
1992-11-24,1.25,1.25,1.13,1.25,131400,0.457146520139508,0.457146520139508,0.413260454206115,0.457146520139508,359293.99604721,0.0,1.0
1992-11-25,1.13,1.25,1.0,1.25,156300,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,427379.387992229,0.0,1.0
1992-11-27,1.13,1.25,1.13,1.13,102300,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,279724.321123513,0.0,1.0
1992-11-30,1.25,1.25,1.0,1.13,68400,0.457146520139508,0.457146520139508,0.365717216111606,0.413260454206115,187029.751367041,0.0,1.0
1992-12-01,1.13,1.25,1.0,1.13,105000,0.413260454206115,0.457146520139508,0.365717216111606,0.413260454206115,287107.074466948,0.0,1.0
1992-12-02,1.25,1.38,1.13,1.13,97200,0.457146520139508,0.504689758234017,0.413260454206115,0.413260454206115,265779.120363689,0.0,1.0
1992-12-03,1.25,1.38,1.13,1.25,37500,0.457146520139508,0.504689758234017,0.413260454206115,0.457146520139508,102538.240881053,0.0,1.0
1992-12-04,1.25,1.38,1.13,1.25,35400,0.457146520139508,0.504689758234017,0.413260454206115,0.457146520139508,96796.099391714,0.0,1.0
1992-12-07,1.13,1.25,1.13,1.13,72900,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,199334.340272767,0.0,1.0
1992-12-08,1.25,1.25,1.13,1.13,32700,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,89413.3460482782,0.0,1.0
1992-12-09,1.13,1.25,1.13,1.25,44700,0.413260454206115,0.457146520139508,0.413260454206115,0.457146520139508,122225.583130215,0.0,1.0
1992-12-10,1.25,1.25,1.13,1.13,41700,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,114022.523859731,0.0,1.0
1992-12-11,1.13,1.25,1.0,1.25,81000,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,221482.600303074,0.0,1.0
1992-12-14,1.0,1.13,1.0,1.0,41400,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,113202.217932683,0.0,1.0
1992-12-15,1.0,1.13,1.0,1.0,48900,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,133709.866108893,0.0,1.0
1992-12-16,1.13,1.13,1.0,1.0,10800,0.413260454206115,0.413260454206115,0.365717216111606,0.365717216111606,29531.0133737433,0.0,1.0
1992-12-17,1.0,1.13,1.0,1.0,137400,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,375700.114588178,0.0,1.0
1992-12-18,1.0,1.13,1.0,1.0,118500,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,324020.841184128,0.0,1.0
1992-12-21,1.0,1.13,1.0,1.13,61200,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,167342.409117879,0.0,1.0
1992-12-22,1.13,1.25,1.0,1.0,48900,0.413260454206115,0.457146520139508,0.365717216111606,0.365717216111606,133709.866108893,0.0,1.0
1992-12-23,1.13,1.25,1.13,1.13,41100,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,112381.912005634,0.0,1.0
1992-12-24,1.13,1.25,1.13,1.13,117600,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,321559.923402982,0.0,1.0
1992-12-28,1.13,1.13,1.0,1.13,216600,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,592260.879328962,0.0,1.0
1992-12-29,1.13,1.25,1.13,1.13,259500,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,709564.626896887,0.0,1.0
1992-12-30,1.13,1.25,1.13,1.13,63000,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,172264.244680169,0.0,1.0
1992-12-31,1.25,1.25,1.13,1.13,110400,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,301872.58115382,0.0,1.0
1993-01-04,1.25,1.25,1.13,1.25,41100,0.457146520139508,0.457146520139508,0.413260454206115,0.457146520139508,112381.912005634,0.0,1.0
1993-01-05,1.25,1.25,1.13,1.25,18900,0.457146520139508,0.457146520139508,0.413260454206115,0.457146520139508,51679.2734040507,0.0,1.0
1993-01-06,1.25,1.25,1.13,1.13,20400,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,55780.8030392928,0.0,1.0
1993-01-07,1.13,1.25,1.13,1.13,28200,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,77108.7571425519,0.0,1.0
1993-01-08,1.25,1.25,1.13,1.13,103500,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,283005.544831706,0.0,1.0
1993-01-11,1.25,1.25,1.13,1.13,15300,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,41835.6022794696,0.0,1.0
1993-01-12,1.13,1.25,1.13,1.13,21900,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,59882.332674535,0.0,1.0
1993-01-13,1.13,1.13,1.13,1.13,9000,0.413260454206115,0.413260454206115,0.413260454206115,0.413260454206115,24609.1778114527,0.0,1.0
1993-01-14,1.25,1.25,1.13,1.13,8400,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,22968.5659573559,0.0,1.0
1993-01-15,1.13,1.25,1.13,1.25,7200,0.413260454206115,0.457146520139508,0.413260454206115,0.457146520139508,19687.3422491622,0.0,1.0
1993-01-18,1.25,1.25,1.13,1.13,14700,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,40194.9904253728,0.0,1.0
1993-01-19,1.13,1.25,1.0,1.25,28800,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,78749.3689966487,0.0,1.0
1993-01-20,1.0,1.13,1.0,1.0,12600,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,34452.8489360338,0.0,1.0
1993-01-21,1.13,1.13,1.0,1.0,69300,0.413260454206115,0.413260454206115,0.365717216111606,0.365717216111606,189490.669148186,0.0,1.0
1993-01-22,1.13,1.13,1.0,1.13,36000,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,98436.7112458109,0.0,1.0
1993-01-25,1.13,1.13,1.13,1.13,20700,0.413260454206115,0.413260454206115,0.413260454206115,0.413260454206115,56601.1089663413,0.0,1.0
1993-01-26,1.13,1.13,1.0,1.13,18900,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,51679.2734040507,0.0,1.0
1993-01-27,1.13,1.13,1.0,1.13,29400,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,80389.9808507456,0.0,1.0
1993-01-28,1.13,1.13,1.0,1.13,18000,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,49218.3556229054,0.0,1.0
1993-01-29,1.13,1.13,1.0,1.0,12300,0.413260454206115,0.413260454206115,0.365717216111606,0.365717216111606,33632.5430089854,0.0,1.0
1993-02-01,1.13,1.13,1.0,1.13,25200,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,68905.6978720676,0.0,1.0
1993-02-02,0.94,1.13,0.88,1.0,836100,0.34377418314491,0.413260454206115,0.321831150178214,0.365717216111606,2286192.61868396,0.0,1.0
1993-02-03,0.81,0.94,0.75,0.88,354900,0.296230945050401,0.34377418314491,0.274287912083705,0.321831150178214,970421.911698286,0.0,1.0
1993-02-04,0.69,0.81,0.63,0.81,126000,0.252344879117008,0.296230945050401,0.230401846150312,0.296230945050401,344528.489360338,0.0,1.0
1993-02-05,0.81,0.94,0.69,0.69,124200,0.296230945050401,0.34377418314491,0.252344879117008,0.252344879117008,339606.653798048,0.0,1.0
1993-02-08,0.69,0.81,0.69,0.81,249300,0.252344879117008,0.296230945050401,0.252344879117008,0.296230945050401,681674.225377241,0.0,1.0
1993-02-09,0.69,0.75,0.69,0.69,69600,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,190310.975075235,0.0,1.0
1993-02-10,0.75,0.75,0.63,0.69,842100,0.274287912083705,0.274287912083705,0.230401846150312,0.252344879117008,2302598.73722492,0.0,1.0
1993-02-11,0.81,0.81,0.69,0.81,66000,0.296230945050401,0.296230945050401,0.252344879117008,0.296230945050401,180467.303950653,0.0,1.0
1993-02-12,0.81,0.81,0.75,0.75,18900,0.296230945050401,0.296230945050401,0.274287912083705,0.274287912083705,51679.2734040507,0.0,1.0
1993-02-16,0.75,0.81,0.69,0.81,61200,0.274287912083705,0.296230945050401,0.252344879117008,0.296230945050401,167342.409117878,0.0,1.0
1993-02-17,0.81,0.81,0.69,0.69,18000,0.296230945050401,0.296230945050401,0.252344879117008,0.252344879117008,49218.3556229055,0.0,1.0
1993-02-18,0.75,0.81,0.75,0.81,53400,0.274287912083705,0.296230945050401,0.274287912083705,0.296230945050401,146014.455014619,0.0,1.0
1993-02-19,0.69,0.81,0.63,0.81,340200,0.252344879117008,0.296230945050401,0.230401846150312,0.296230945050401,930226.921272914,0.0,1.0
1993-02-22,0.63,0.75,0.56,0.75,370500,0.230401846150312,0.274287912083705,0.2048016410225,0.274287912083705,1013077.8199048,0.0,1.0
1993-02-23,0.69,0.69,0.56,0.63,60300,0.252344879117008,0.252344879117008,0.2048016410225,0.230401846150312,164881.491336733,0.0,1.0
1993-02-24,0.69,0.69,0.63,0.63,29100,0.252344879117008,0.252344879117008,0.230401846150312,0.230401846150312,79569.6749236972,0.0,1.0
1993-02-25,0.56,0.63,0.5,0.63,121800,0.2048016410225,0.230401846150312,0.182858608055803,0.230401846150312,333044.206381659,0.0,1.0
1993-02-26,0.56,0.63,0.56,0.56,49800,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,136170.783890038,0.0,1.0
1993-03-01,0.63,0.63,0.56,0.56,33900,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,92694.5697564719,0.0,1.0
1993-03-02,0.56,0.63,0.56,0.63,7200,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,19687.3422491621,0.0,1.0
1993-03-03,0.63,0.63,0.56,0.63,23100,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,63163.5563827286,0.0,1.0
1993-03-04,0.63,0.63,0.56,0.63,18000,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,49218.3556229054,0.0,1.0
1993-03-05,0.63,0.63,0.56,0.63,56400,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,154217.514285104,0.0,1.0
1993-03-08,0.63,0.75,0.56,0.63,23700,0.230401846150312,0.274287912083705,0.2048016410225,0.230401846150312,64804.1682368255,0.0,1.0
1993-03-09,0.56,0.63,0.56,0.63,34800,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,95155.487537617,0.0,1.0
1993-03-10,0.56,0.56,0.56,0.56,35700,0.2048016410225,0.2048016410225,0.2048016410225,0.2048016410225,97616.4053187622,0.0,1.0
1993-03-11,0.56,0.63,0.5,0.63,42300,0.2048016410225,0.230401846150312,0.182858608055803,0.230401846150312,115663.135713828,0.0,1.0
1993-03-12,0.5,0.56,0.5,0.56,20700,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,56601.1089663413,0.0,1.0
1993-03-15,0.56,0.63,0.5,0.5,14700,0.2048016410225,0.230401846150312,0.182858608055803,0.182858608055803,40194.9904253727,0.0,1.0
1993-03-16,0.56,0.63,0.56,0.63,9000,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,24609.1778114527,0.0,1.0
1993-03-17,0.63,0.63,0.56,0.63,24900,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,68085.3919450192,0.0,1.0
1993-03-18,0.63,0.63,0.56,0.56,16500,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,45116.8259876633,0.0,1.0
1993-03-19,0.63,0.63,0.56,0.63,10500,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,28710.7074466948,0.0,1.0
1993-03-22,0.56,0.63,0.56,0.56,7800,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,21327.954103259,0.0,1.0
1993-03-23,0.56,0.63,0.56,0.56,15000,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,41015.2963524211,0.0,1.0
1993-03-24,0.56,0.63,0.56,0.56,45900,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,125506.806838409,0.0,1.0
1993-03-25,0.69,0.69,0.56,0.56,20400,0.252344879117008,0.252344879117008,0.2048016410225,0.2048016410225,55780.8030392929,0.0,1.0
1993-03-26,0.63,0.69,0.56,0.63,12600,0.230401846150312,0.252344879117008,0.2048016410225,0.230401846150312,34452.8489360338,0.0,1.0
1993-03-29,0.69,0.75,0.69,0.69,80400,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,219841.988448978,0.0,1.0
1993-03-30,0.63,0.75,0.63,0.69,164100,0.230401846150312,0.274287912083705,0.230401846150312,0.252344879117008,448707.342095488,0.0,1.0
1993-03-31,0.63,0.63,0.63,0.63,23400,0.230401846150312,0.230401846150312,0.230401846150312,0.230401846150312,63983.8623097771,0.0,1.0
1993-04-01,0.63,0.63,0.56,0.63,160800,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,439683.976897955,0.0,1.0
1993-04-02,0.63,0.63,0.56,0.63,70200,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,191951.586929331,0.0,1.0
1993-04-05,0.63,0.63,0.56,0.63,8400,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,22968.5659573559,0.0,1.0
1993-04-06,0.56,0.63,0.5,0.63,50400,0.2048016410225,0.230401846150312,0.182858608055803,0.230401846150312,137811.395744135,0.0,1.0
1993-04-07,0.56,0.63,0.56,0.56,16200,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,44296.5200606148,0.0,1.0
1993-04-08,0.56,0.56,0.56,0.56,21300,0.2048016410225,0.2048016410225,0.2048016410225,0.2048016410225,58241.720820438,0.0,1.0
1993-04-12,0.56,0.69,0.5,0.69,579300,0.2048016410225,0.252344879117008,0.182858608055803,0.252344879117008,1584010.7451305,0.0,1.0
1993-04-13,0.5,0.63,0.5,0.5,34500,0.182858608055803,0.230401846150312,0.182858608055803,0.182858608055803,94335.1816105688,0.0,1.0
1993-04-14,0.5,0.63,0.47,0.5,62400,0.182858608055803,0.230401846150312,0.171887091572455,0.182858608055803,170623.632826072,0.0,1.0
1993-04-15,0.44,0.5,0.44,0.47,81600,0.160915575089107,0.182858608055803,0.160915575089107,0.171887091572455,223123.212157171,0.0,1.0
1993-04-16,0.5,0.5,0.44,0.44,40500,0.182858608055803,0.182858608055803,0.160915575089107,0.160915575089107,110741.300151537,0.0,1.0
1993-04-19,0.47,0.5,0.47,0.5,22200,0.171887091572455,0.182858608055803,0.171887091572455,0.182858608055803,60702.6386015834,0.0,1.0
1993-04-20,0.44,0.5,0.44,0.5,90300,0.160915575089107,0.182858608055803,0.160915575089107,0.182858608055803,246912.084041575,0.0,1.0
1993-04-21,0.44,0.5,0.44,0.44,22200,0.160915575089107,0.182858608055803,0.160915575089107,0.160915575089107,60702.6386015833,0.0,1.0
1993-04-22,0.47,0.5,0.47,0.47,6000,0.171887091572455,0.182858608055803,0.171887091572455,0.171887091572455,16406.1185409685,0.0,1.0
1993-04-23,0.44,0.47,0.44,0.47,12600,0.160915575089107,0.171887091572455,0.160915575089107,0.171887091572455,34452.8489360338,0.0,1.0
1993-04-26,0.41,0.5,0.41,0.5,4500,0.149944058605759,0.182858608055803,0.149944058605759,0.182858608055803,12304.5889057263,0.0,1.0
1993-04-27,0.44,0.44,0.41,0.44,8100,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,22148.2600303074,0.0,1.0
1993-04-28,0.44,0.47,0.41,0.44,30300,0.160915575089107,0.171887091572455,0.149944058605759,0.160915575089107,82850.8986318907,0.0,1.0
1993-04-29,0.44,0.47,0.44,0.44,38700,0.160915575089107,0.171887091572455,0.160915575089107,0.160915575089107,105819.464589247,0.0,1.0
1993-04-30,0.44,0.44,0.41,0.44,16500,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,45116.8259876633,0.0,1.0
1993-05-03,0.41,0.44,0.38,0.44,341400,0.149944058605759,0.160915575089107,0.13897254212241,0.160915575089107,933508.144981104,0.0,1.0
1993-05-04,0.41,0.47,0.41,0.41,9000,0.149944058605759,0.171887091572455,0.149944058605759,0.149944058605759,24609.1778114526,0.0,1.0
1993-05-05,0.38,0.41,0.38,0.41,17100,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,46757.4378417603,0.0,1.0
1993-05-06,0.38,0.41,0.38,0.41,15300,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,41835.6022794697,0.0,1.0
1993-05-07,0.38,0.41,0.38,0.41,12600,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,34452.8489360339,0.0,1.0
1993-05-10,0.38,0.41,0.34,0.41,73800,0.13897254212241,0.149944058605759,0.124343853477946,0.149944058605759,201795.258053913,0.0,1.0
1993-05-11,0.38,0.44,0.38,0.38,37200,0.13897254212241,0.160915575089107,0.13897254212241,0.13897254212241,101717.934954005,0.0,1.0
1993-05-12,0.38,0.41,0.38,0.38,22500,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,61522.944528632,0.0,1.0
1993-05-13,0.44,0.44,0.41,0.41,8100,0.160915575089107,0.160915575089107,0.149944058605759,0.149944058605759,22148.2600303074,0.0,1.0
1993-05-14,0.38,0.44,0.38,0.44,24300,0.13897254212241,0.160915575089107,0.13897254212241,0.160915575089107,66444.7800909225,0.0,1.0
1993-05-17,0.41,0.41,0.34,0.34,28500,0.149944058605759,0.149944058605759,0.124343853477946,0.124343853477946,77929.0630696001,0.0,1.0
1993-05-18,0.47,0.47,0.38,0.38,27000,0.171887091572455,0.171887091572455,0.13897254212241,0.13897254212241,73827.5334343581,0.0,1.0
1993-05-19,0.41,0.47,0.38,0.47,39000,0.149944058605759,0.171887091572455,0.13897254212241,0.171887091572455,106639.770516295,0.0,1.0
1993-05-20,0.41,0.41,0.38,0.38,24000,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,65624.4741638737,0.0,1.0
1993-05-21,0.38,0.41,0.38,0.38,22500,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,61522.944528632,0.0,1.0
1993-05-24,0.41,0.47,0.41,0.41,63000,0.149944058605759,0.171887091572455,0.149944058605759,0.149944058605759,172264.244680169,0.0,1.0
1993-05-25,0.44,0.47,0.41,0.44,59100,0.160915575089107,0.171887091572455,0.149944058605759,0.160915575089107,161600.267628539,0.0,1.0
1993-05-26,0.44,0.44,0.41,0.44,6600,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,18046.7303950653,0.0,1.0
1993-05-27,0.41,0.44,0.41,0.41,5400,0.149944058605759,0.160915575089107,0.149944058605759,0.149944058605759,14765.5066868716,0.0,1.0
1993-05-28,0.41,0.41,0.41,0.41,3900,0.149944058605759,0.149944058605759,0.149944058605759,0.149944058605759,10663.9770516295,0.0,1.0
1993-06-01,0.41,0.44,0.41,0.44,27000,0.149944058605759,0.160915575089107,0.149944058605759,0.160915575089107,73827.5334343579,0.0,1.0
1993-06-02,0.41,0.41,0.41,0.41,7800,0.149944058605759,0.149944058605759,0.149944058605759,0.149944058605759,21327.954103259,0.0,1.0
1993-06-03,0.44,0.44,0.41,0.41,14100,0.160915575089107,0.160915575089107,0.149944058605759,0.149944058605759,38554.3785712759,0.0,1.0
1993-06-04,0.44,0.44,0.41,0.44,13500,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,36913.766717179,0.0,1.0
1993-06-07,0.75,0.75,0.44,0.5,232800,0.274287912083705,0.274287912083705,0.160915575089107,0.182858608055803,636557.399389576,0.0,1.0
1993-06-08,0.63,0.88,0.56,0.75,165000,0.230401846150312,0.321831150178214,0.2048016410225,0.274287912083705,451168.259876633,0.0,1.0
1993-06-09,0.63,0.69,0.56,0.63,20700,0.230401846150312,0.252344879117008,0.2048016410225,0.230401846150312,56601.1089663412,0.0,1.0
1993-06-10,0.63,0.63,0.56,0.56,72300,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,197693.72841867,0.0,1.0
1993-06-11,0.59,0.63,0.56,0.63,26100,0.215773157505848,0.230401846150312,0.2048016410225,0.230401846150312,71366.6156532128,0.0,1.0
1993-06-14,0.56,0.69,0.56,0.63,28200,0.2048016410225,0.252344879117008,0.2048016410225,0.230401846150312,77108.7571425517,0.0,1.0
1993-06-15,0.63,0.63,0.56,0.63,8400,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,22968.5659573559,0.0,1.0
1993-06-16,0.5,0.56,0.5,0.56,103800,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,283825.850758755,0.0,1.0
1993-06-17,0.5,0.56,0.5,0.56,32400,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,88593.0401212299,0.0,1.0
1993-06-18,0.5,0.56,0.5,0.5,73200,0.182858608055803,0.2048016410225,0.182858608055803,0.182858608055803,200154.646199816,0.0,1.0
1993-06-21,0.44,0.5,0.44,0.5,75300,0.160915575089107,0.182858608055803,0.160915575089107,0.182858608055803,205896.787689154,0.0,1.0
1993-06-22,0.41,0.44,0.38,0.44,80100,0.149944058605759,0.160915575089107,0.13897254212241,0.160915575089107,219021.682521929,0.0,1.0
1993-06-23,0.44,0.44,0.38,0.41,380100,0.160915575089107,0.160915575089107,0.13897254212241,0.149944058605759,1039327.60957035,0.0,1.0
1993-06-24,0.38,0.44,0.38,0.41,33900,0.13897254212241,0.160915575089107,0.13897254212241,0.149944058605759,92694.5697564722,0.0,1.0
1993-06-25,0.38,0.41,0.38,0.38,35700,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,97616.4053187627,0.0,1.0
1993-06-28,0.38,0.41,0.38,0.38,27300,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,74647.8393614068,0.0,1.0
1993-06-29,0.41,0.41,0.38,0.38,67800,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,185389.139512943,0.0,1.0
1993-06-30,0.38,0.41,0.38,0.41,20100,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,54960.4971122446,0.0,1.0
1993-07-01,0.41,0.41,0.38,0.38,21600,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,59062.0267474864,0.0,1.0
1993-07-02,0.38,0.41,0.38,0.38,31200,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,85311.8164130363,0.0,1.0
1993-07-06,0.38,0.41,0.38,0.38,6600,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,18046.7303950654,0.0,1.0
1993-07-07,0.41,0.41,0.38,0.38,15300,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,41835.6022794695,0.0,1.0
1993-07-08,0.38,0.41,0.38,0.38,47700,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,130428.6424007,0.0,1.0
1993-07-09,0.38,0.41,0.38,0.38,83700,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,228865.353646511,0.0,1.0
1993-07-12,0.38,0.41,0.38,0.38,50100,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,136991.089817087,0.0,1.0
1993-07-13,0.44,0.44,0.38,0.41,34800,0.160915575089107,0.160915575089107,0.13897254212241,0.149944058605759,95155.487537617,0.0,1.0
1993-07-14,0.41,0.44,0.41,0.41,9300,0.149944058605759,0.160915575089107,0.149944058605759,0.149944058605759,25429.4837385011,0.0,1.0
1993-07-15,0.41,0.41,0.41,0.41,1200,0.149944058605759,0.149944058605759,0.149944058605759,0.149944058605759,3281.22370819369,0.0,1.0
1993-07-16,0.41,0.44,0.41,0.41,9600,0.149944058605759,0.160915575089107,0.149944058605759,0.149944058605759,26249.7896655495,0.0,1.0
1993-07-19,0.38,0.44,0.38,0.41,38700,0.13897254212241,0.160915575089107,0.13897254212241,0.149944058605759,105819.464589247,0.0,1.0
1993-07-20,0.31,0.41,0.28,0.41,213300,0.113372336994598,0.149944058605759,0.10240082051125,0.149944058605759,583237.514131429,0.0,1.0
1993-07-21,0.34,0.38,0.31,0.31,59700,0.124343853477946,0.13897254212241,0.113372336994598,0.113372336994598,163240.879482637,0.0,1.0
1993-07-22,0.41,0.41,0.31,0.31,27300,0.149944058605759,0.149944058605759,0.113372336994598,0.113372336994598,74647.8393614064,0.0,1.0
1993-07-23,0.44,0.44,0.41,0.44,33300,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,91053.9579023749,0.0,1.0
1993-07-26,0.38,0.44,0.38,0.41,28500,0.13897254212241,0.160915575089107,0.13897254212241,0.149944058605759,77929.0630696005,0.0,1.0
1993-07-27,0.38,0.38,0.38,0.38,54900,0.13897254212241,0.13897254212241,0.13897254212241,0.13897254212241,150115.984649862,0.0,1.0
1993-07-28,0.38,0.44,0.38,0.38,17700,0.13897254212241,0.160915575089107,0.13897254212241,0.13897254212241,48398.0496958571,0.0,1.0
1993-07-29,0.41,0.47,0.38,0.38,124800,0.149944058605759,0.171887091572455,0.13897254212241,0.13897254212241,341247.265652143,0.0,1.0
1993-07-30,0.44,0.44,0.41,0.41,5400,0.160915575089107,0.160915575089107,0.149944058605759,0.149944058605759,14765.5066868716,0.0,1.0
1993-08-02,0.41,0.41,0.38,0.41,5400,0.149944058605759,0.149944058605759,0.13897254212241,0.149944058605759,14765.5066868716,0.0,1.0
1993-08-03,0.44,0.44,0.44,0.44,9300,0.160915575089107,0.160915575089107,0.160915575089107,0.160915575089107,25429.4837385011,0.0,1.0
1993-08-04,0.34,0.44,0.34,0.44,54300,0.124343853477946,0.160915575089107,0.124343853477946,0.160915575089107,148475.372795765,0.0,1.0
1993-08-05,0.41,0.5,0.34,0.34,113400,0.149944058605759,0.182858608055803,0.124343853477946,0.124343853477946,310075.640424303,0.0,1.0
1993-08-06,0.41,0.41,0.41,0.41,5100,0.149944058605759,0.149944058605759,0.149944058605759,0.149944058605759,13945.2007598232,0.0,1.0
1993-08-09,0.44,0.44,0.44,0.44,21600,0.160915575089107,0.160915575089107,0.160915575089107,0.160915575089107,59062.0267474864,0.0,1.0
1993-08-10,0.41,0.44,0.38,0.44,76200,0.149944058605759,0.160915575089107,0.13897254212241,0.160915575089107,208357.705470299,0.0,1.0
1993-08-11,0.44,0.44,0.41,0.44,12300,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,33632.5430089853,0.0,1.0
1993-08-12,0.41,0.44,0.38,0.41,231000,0.149944058605759,0.160915575089107,0.13897254212241,0.149944058605759,631635.563827285,0.0,1.0
1993-08-13,0.41,0.44,0.41,0.44,8100,0.149944058605759,0.160915575089107,0.149944058605759,0.160915575089107,22148.2600303074,0.0,1.0
1993-08-16,0.44,0.47,0.41,0.41,16500,0.160915575089107,0.171887091572455,0.149944058605759,0.149944058605759,45116.8259876633,0.0,1.0
1993-08-17,0.44,0.44,0.41,0.44,30300,0.160915575089107,0.160915575089107,0.149944058605759,0.160915575089107,82850.8986318907,0.0,1.0
1993-08-18,0.44,0.44,0.41,0.41,10500,0.160915575089107,0.160915575089107,0.149944058605759,0.149944058605759,28710.7074466948,0.0,1.0
1993-08-19,0.38,0.44,0.34,0.41,64800,0.13897254212241,0.160915575089107,0.124343853477946,0.149944058605759,177186.08024246,0.0,1.0
1993-08-20,0.38,0.38,0.34,0.38,40800,0.13897254212241,0.13897254212241,0.124343853477946,0.13897254212241,111561.606078586,0.0,1.0
1993-08-23,0.38,0.38,0.34,0.38,31800,0.13897254212241,0.13897254212241,0.124343853477946,0.13897254212241,86952.4282671332,0.0,1.0
1993-08-24,0.34,0.38,0.34,0.38,33900,0.124343853477946,0.13897254212241,0.124343853477946,0.13897254212241,92694.569756472,0.0,1.0
1993-08-25,0.38,0.38,0.34,0.38,24000,0.13897254212241,0.13897254212241,0.124343853477946,0.13897254212241,65624.4741638741,0.0,1.0
1993-08-26,0.38,0.38,0.34,0.34,1800,0.13897254212241,0.13897254212241,0.124343853477946,0.124343853477946,4921.83556229056,0.0,1.0
1993-08-27,0.38,0.38,0.34,0.34,24600,0.13897254212241,0.13897254212241,0.124343853477946,0.124343853477946,67265.0860179709,0.0,1.0
1993-08-30,0.38,0.41,0.34,0.34,23400,0.13897254212241,0.149944058605759,0.124343853477946,0.124343853477946,63983.8623097772,0.0,1.0
1993-08-31,0.41,0.41,0.38,0.41,1500,0.149944058605759,0.149944058605759,0.13897254212241,0.149944058605759,4101.52963524211,0.0,1.0
1993-09-01,0.41,0.44,0.41,0.41,23700,0.149944058605759,0.160915575089107,0.149944058605759,0.149944058605759,64804.1682368253,0.0,1.0
1993-09-02,0.41,0.44,0.38,0.44,66000,0.149944058605759,0.160915575089107,0.13897254212241,0.160915575089107,180467.303950653,0.0,1.0
1993-09-03,0.38,0.41,0.38,0.38,32700,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,89413.3460482785,0.0,1.0
1993-09-07,0.38,0.41,0.38,0.38,77700,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,212459.235105542,0.0,1.0
1993-09-08,0.41,0.41,0.38,0.38,6000,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,16406.1185409684,0.0,1.0
1993-09-09,0.41,0.41,0.38,0.38,38700,0.149944058605759,0.149944058605759,0.13897254212241,0.13897254212241,105819.464589246,0.0,1.0
1993-09-10,0.44,0.47,0.38,0.41,74100,0.160915575089107,0.171887091572455,0.13897254212241,0.149944058605759,202615.56398096,0.0,1.0
1993-09-13,0.44,0.47,0.44,0.47,21300,0.160915575089107,0.171887091572455,0.160915575089107,0.171887091572455,58241.720820438,0.0,1.0
1993-09-14,0.44,0.47,0.44,0.44,25200,0.160915575089107,0.171887091572455,0.160915575089107,0.160915575089107,68905.6978720675,0.0,1.0
1993-09-15,0.44,0.47,0.44,0.44,12300,0.160915575089107,0.171887091572455,0.160915575089107,0.160915575089107,33632.5430089853,0.0,1.0
1993-09-16,0.41,0.44,0.41,0.44,9600,0.149944058605759,0.160915575089107,0.149944058605759,0.160915575089107,26249.7896655495,0.0,1.0
1993-09-17,0.38,0.44,0.38,0.44,19200,0.13897254212241,0.160915575089107,0.13897254212241,0.160915575089107,52499.5793310993,0.0,1.0
1993-09-20,0.38,0.38,0.38,0.38,24000,0.13897254212241,0.13897254212241,0.13897254212241,0.13897254212241,65624.4741638741,0.0,1.0
1993-09-21,0.38,0.38,0.38,0.38,49800,0.13897254212241,0.13897254212241,0.13897254212241,0.13897254212241,136170.783890039,0.0,1.0
1993-09-22,0.41,0.41,0.34,0.38,6300,0.149944058605759,0.149944058605759,0.124343853477946,0.13897254212241,17226.4244680169,0.0,1.0
1993-09-23,0.38,0.41,0.38,0.41,2700,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,7382.75334343584,0.0,1.0
1993-09-24,0.38,0.41,0.38,0.38,15900,0.13897254212241,0.149944058605759,0.13897254212241,0.13897254212241,43476.2141335666,0.0,1.0
1993-09-27,0.38,0.41,0.38,0.41,20100,0.13897254212241,0.149944058605759,0.13897254212241,0.149944058605759,54960.4971122446,0.0,1.0
1993-09-28,0.44,0.44,0.38,0.41,30000,0.160915575089107,0.160915575089107,0.13897254212241,0.149944058605759,82030.5927048423,0.0,1.0
1993-09-29,0.38,0.44,0.38,0.41,9900,0.13897254212241,0.160915575089107,0.13897254212241,0.149944058605759,27070.0955925981,0.0,1.0
1993-09-30,0.63,0.63,0.5,0.56,300300,0.230401846150312,0.230401846150312,0.182858608055803,0.2048016410225,821126.232975472,0.0,1.0
1993-10-01,0.56,0.63,0.5,0.63,252000,0.2048016410225,0.230401846150312,0.182858608055803,0.230401846150312,689056.978720675,0.0,1.0
1993-10-04,0.81,0.88,0.56,0.56,475800,0.296230945050401,0.321831150178214,0.2048016410225,0.2048016410225,1301005.2002988,0.0,1.0
1993-10-05,0.75,0.88,0.75,0.88,104700,0.274287912083705,0.321831150178214,0.274287912083705,0.321831150178214,286286.7685399,0.0,1.0
1993-10-06,0.75,0.81,0.69,0.75,204900,0.274287912083705,0.296230945050401,0.252344879117008,0.274287912083705,560268.948174073,0.0,1.0
1993-10-07,0.81,0.81,0.75,0.81,42900,0.296230945050401,0.296230945050401,0.274287912083705,0.296230945050401,117303.747567925,0.0,1.0
1993-10-08,0.81,0.81,0.75,0.81,80400,0.296230945050401,0.296230945050401,0.274287912083705,0.296230945050401,219841.988448978,0.0,1.0
1993-10-11,0.88,0.88,0.81,0.88,184500,0.321831150178214,0.321831150178214,0.296230945050401,0.321831150178214,504488.14513478,0.0,1.0
1993-10-12,0.94,0.94,0.88,0.88,51300,0.34377418314491,0.34377418314491,0.321831150178214,0.321831150178214,140272.31352528,0.0,1.0
1993-10-13,0.88,0.94,0.88,0.94,61800,0.321831150178214,0.34377418314491,0.321831150178214,0.34377418314491,168983.020971975,0.0,1.0
1993-10-14,0.69,0.94,0.69,0.88,112200,0.252344879117008,0.34377418314491,0.252344879117008,0.321831150178214,306794.416716111,0.0,1.0
1993-10-15,0.69,0.88,0.69,0.75,45900,0.252344879117008,0.321831150178214,0.252344879117008,0.274287912083705,125506.806838409,0.0,1.0
1993-10-18,0.81,0.88,0.75,0.81,39900,0.296230945050401,0.321831150178214,0.274287912083705,0.296230945050401,109100.68829744,0.0,1.0
1993-10-19,0.81,0.81,0.75,0.81,44100,0.296230945050401,0.296230945050401,0.274287912083705,0.296230945050401,120584.971276118,0.0,1.0
1993-10-20,0.81,0.88,0.69,0.75,43500,0.296230945050401,0.321831150178214,0.252344879117008,0.274287912083705,118944.359422022,0.0,1.0
1993-10-21,0.81,0.81,0.75,0.81,39900,0.296230945050401,0.296230945050401,0.274287912083705,0.296230945050401,109100.68829744,0.0,1.0
1993-10-22,0.75,0.81,0.75,0.81,72900,0.274287912083705,0.296230945050401,0.274287912083705,0.296230945050401,199334.340272767,0.0,1.0
1993-10-25,0.75,0.81,0.75,0.75,29400,0.274287912083705,0.296230945050401,0.274287912083705,0.274287912083705,80389.9808507455,0.0,1.0
1993-10-26,0.75,0.81,0.75,0.75,48600,0.274287912083705,0.296230945050401,0.274287912083705,0.274287912083705,132889.560181845,0.0,1.0
1993-10-27,0.75,0.81,0.69,0.75,44400,0.274287912083705,0.296230945050401,0.252344879117008,0.274287912083705,121405.277203167,0.0,1.0
1993-10-28,0.75,0.81,0.69,0.75,24000,0.274287912083705,0.296230945050401,0.252344879117008,0.274287912083705,65624.4741638738,0.0,1.0
1993-10-29,0.69,0.75,0.69,0.69,32100,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,87772.7341941815,0.0,1.0
1993-11-01,0.63,0.69,0.63,0.69,147600,0.230401846150312,0.252344879117008,0.230401846150312,0.252344879117008,403590.516107825,0.0,1.0
1993-11-02,0.63,0.69,0.56,0.69,80100,0.230401846150312,0.252344879117008,0.2048016410225,0.252344879117008,219021.682521929,0.0,1.0
1993-11-03,0.75,0.75,0.63,0.63,548100,0.274287912083705,0.274287912083705,0.230401846150312,0.230401846150312,1498698.92871747,0.0,1.0
1993-11-04,0.75,0.75,0.75,0.75,46200,0.274287912083705,0.274287912083705,0.274287912083705,0.274287912083705,126327.112765457,0.0,1.0
1993-11-05,0.75,0.75,0.69,0.69,38700,0.274287912083705,0.274287912083705,0.252344879117008,0.252344879117008,105819.464589247,0.0,1.0
1993-11-08,0.75,0.81,0.75,0.75,48600,0.274287912083705,0.296230945050401,0.274287912083705,0.274287912083705,132889.560181845,0.0,1.0
1993-11-09,0.69,0.75,0.69,0.75,30900,0.252344879117008,0.274287912083705,0.252344879117008,0.274287912083705,84491.5104859878,0.0,1.0
1993-11-10,0.75,0.75,0.69,0.75,60600,0.274287912083705,0.274287912083705,0.252344879117008,0.274287912083705,165701.797263781,0.0,1.0
1993-11-11,0.75,0.75,0.69,0.75,9000,0.274287912083705,0.274287912083705,0.252344879117008,0.274287912083705,24609.1778114527,0.0,1.0
1993-11-12,0.75,0.75,0.69,0.69,114900,0.274287912083705,0.274287912083705,0.252344879117008,0.252344879117008,314177.170059546,0.0,1.0
1993-11-15,0.75,0.75,0.69,0.75,175200,0.274287912083705,0.274287912083705,0.252344879117008,0.274287912083705,479058.661396279,0.0,1.0
1993-11-16,0.69,0.75,0.69,0.75,109800,0.252344879117008,0.274287912083705,0.252344879117008,0.274287912083705,300231.969299724,0.0,1.0
1993-11-17,0.63,0.75,0.63,0.69,140700,0.230401846150312,0.274287912083705,0.230401846150312,0.252344879117008,384723.479785711,0.0,1.0
1993-11-18,0.63,0.63,0.63,0.63,124500,0.230401846150312,0.230401846150312,0.230401846150312,0.230401846150312,340426.959725096,0.0,1.0
1993-11-19,0.63,0.63,0.5,0.56,641100,0.230401846150312,0.230401846150312,0.182858608055803,0.2048016410225,1752993.76610248,0.0,1.0
1993-11-22,0.63,0.63,0.63,0.63,69900,0.230401846150312,0.230401846150312,0.230401846150312,0.230401846150312,191131.281002283,0.0,1.0
1993-11-23,0.63,0.63,0.56,0.56,36300,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,99257.0171728593,0.0,1.0
1993-11-24,0.56,0.63,0.56,0.56,17400,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,47577.7437688085,0.0,1.0
1993-11-26,0.63,0.63,0.56,0.56,137400,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,375700.114588178,0.0,1.0
1993-11-29,0.63,0.63,0.56,0.56,74700,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,204256.175835058,0.0,1.0
1993-11-30,0.63,0.75,0.63,0.63,164100,0.230401846150312,0.274287912083705,0.230401846150312,0.230401846150312,448707.342095488,0.0,1.0
1993-12-01,0.63,0.63,0.56,0.63,129000,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,352731.548630822,0.0,1.0
1993-12-02,0.63,0.69,0.56,0.63,132600,0.230401846150312,0.252344879117008,0.2048016410225,0.230401846150312,362575.219755403,0.0,1.0
1993-12-03,0.56,0.63,0.56,0.63,104100,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,284646.156685802,0.0,1.0
1993-12-06,0.63,0.63,0.56,0.63,34200,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,93514.8756835203,0.0,1.0
1993-12-07,0.56,0.63,0.56,0.56,53400,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,146014.455014619,0.0,1.0
1993-12-08,0.56,0.63,0.56,0.63,28500,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,77929.0630696001,0.0,1.0
1993-12-09,0.56,0.63,0.56,0.56,20400,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,55780.8030392927,0.0,1.0
1993-12-10,0.63,0.63,0.56,0.56,114900,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,314177.170059546,0.0,1.0
1993-12-13,0.56,0.63,0.56,0.56,136500,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,373239.196807032,0.0,1.0
1993-12-14,0.56,0.63,0.56,0.56,30900,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,84491.5104859875,0.0,1.0
1993-12-15,0.56,0.69,0.56,0.56,114300,0.2048016410225,0.252344879117008,0.2048016410225,0.2048016410225,312536.558205449,0.0,1.0
1993-12-16,0.56,0.63,0.56,0.56,57000,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,155858.1261392,0.0,1.0
1993-12-17,0.63,0.69,0.56,0.63,54300,0.230401846150312,0.252344879117008,0.2048016410225,0.230401846150312,148475.372795765,0.0,1.0
1993-12-20,0.56,0.63,0.56,0.56,21900,0.2048016410225,0.230401846150312,0.2048016410225,0.2048016410225,59882.3326745348,0.0,1.0
1993-12-21,0.5,0.56,0.5,0.56,690000,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,1886703.63221138,0.0,1.0
1993-12-22,0.63,0.63,0.5,0.56,185400,0.230401846150312,0.230401846150312,0.182858608055803,0.2048016410225,506949.062915926,0.0,1.0
1993-12-23,0.75,0.75,0.56,0.63,175500,0.274287912083705,0.274287912083705,0.2048016410225,0.230401846150312,479878.967323327,0.0,1.0
1993-12-27,0.69,0.75,0.69,0.75,38100,0.252344879117008,0.274287912083705,0.252344879117008,0.274287912083705,104178.85273515,0.0,1.0
1993-12-28,0.69,0.69,0.63,0.69,61500,0.252344879117008,0.252344879117008,0.230401846150312,0.252344879117008,168162.715044927,0.0,1.0
1993-12-29,0.69,0.75,0.63,0.63,108000,0.252344879117008,0.274287912083705,0.230401846150312,0.230401846150312,295310.133737433,0.0,1.0
1993-12-30,0.69,0.69,0.63,0.69,113100,0.252344879117008,0.252344879117008,0.230401846150312,0.252344879117008,309255.334497256,0.0,1.0
1993-12-31,0.69,0.75,0.63,0.63,50700,0.252344879117008,0.274287912083705,0.230401846150312,0.230401846150312,138631.701671184,0.0,1.0
1994-01-03,0.69,0.75,0.63,0.69,17100,0.252344879117008,0.274287912083705,0.230401846150312,0.252344879117008,46757.4378417602,0.0,1.0
1994-01-04,0.69,0.69,0.69,0.69,2700,0.252344879117008,0.252344879117008,0.252344879117008,0.252344879117008,7382.75334343582,0.0,1.0
1994-01-05,0.69,0.69,0.69,0.69,51600,0.252344879117008,0.252344879117008,0.252344879117008,0.252344879117008,141092.619452329,0.0,1.0
1994-01-06,0.75,0.75,0.69,0.69,18300,0.274287912083705,0.274287912083705,0.252344879117008,0.252344879117008,50038.6615499538,0.0,1.0
1994-01-07,0.75,0.75,0.69,0.75,24000,0.274287912083705,0.274287912083705,0.252344879117008,0.274287912083705,65624.4741638738,0.0,1.0
1994-01-10,0.75,0.75,0.75,0.75,28800,0.274287912083705,0.274287912083705,0.274287912083705,0.274287912083705,78749.3689966486,0.0,1.0
1994-01-11,0.69,0.75,0.69,0.75,62700,0.252344879117008,0.274287912083705,0.252344879117008,0.274287912083705,171443.938753121,0.0,1.0
1994-01-12,0.75,0.75,0.69,0.75,125400,0.274287912083705,0.274287912083705,0.252344879117008,0.274287912083705,342887.877506241,0.0,1.0
1994-01-13,0.63,0.75,0.63,0.75,68700,0.230401846150312,0.274287912083705,0.230401846150312,0.274287912083705,187850.057294089,0.0,1.0
1994-01-14,0.75,0.75,0.56,0.63,276900,0.274287912083705,0.274287912083705,0.2048016410225,0.230401846150312,757142.370665695,0.0,1.0
1994-01-17,0.69,0.69,0.63,0.69,34800,0.252344879117008,0.252344879117008,0.230401846150312,0.252344879117008,95155.4875376173,0.0,1.0
1994-01-18,0.56,0.69,0.56,0.69,209700,0.2048016410225,0.252344879117008,0.2048016410225,0.252344879117008,573393.843006847,0.0,1.0
1994-01-19,0.63,0.63,0.56,0.56,101100,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,276443.097415319,0.0,1.0
1994-01-20,0.56,0.63,0.56,0.63,22800,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,62343.2504556801,0.0,1.0
1994-01-21,0.56,0.63,0.56,0.63,30000,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,82030.5927048422,0.0,1.0
1994-01-24,0.63,0.63,0.56,0.56,106500,0.230401846150312,0.230401846150312,0.2048016410225,0.2048016410225,291208.60410219,0.0,1.0
1994-01-25,0.63,0.63,0.56,0.63,9600,0.230401846150312,0.230401846150312,0.2048016410225,0.230401846150312,26249.7896655496,0.0,1.0
1994-01-26,0.56,0.63,0.56,0.63,31200,0.2048016410225,0.230401846150312,0.2048016410225,0.230401846150312,85311.8164130359,0.0,1.0
1994-01-27,0.56,0.56,0.5,0.56,79800,0.2048016410225,0.2048016410225,0.182858608055803,0.2048016410225,218201.37659488,0.0,1.0
1994-01-28,0.5,0.56,0.5,0.56,62400,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,170623.632826072,0.0,1.0
1994-01-31,0.56,0.56,0.44,0.5,269400,0.2048016410225,0.2048016410225,0.160915575089107,0.182858608055803,736634.722489483,0.0,1.0
1994-02-01,0.47,0.56,0.47,0.56,76200,0.171887091572455,0.2048016410225,0.171887091572455,0.2048016410225,208357.7054703,0.0,1.0
1994-02-02,0.5,0.56,0.47,0.5,209100,0.182858608055803,0.2048016410225,0.171887091572455,0.182858608055803,571753.231152752,0.0,1.0
1994-02-03,0.56,0.56,0.5,0.5,111300,0.2048016410225,0.2048016410225,0.182858608055803,0.182858608055803,304333.498934965,0.0,1.0
1994-02-04,0.56,0.56,0.5,0.5,132000,0.2048016410225,0.2048016410225,0.182858608055803,0.182858608055803,360934.607901306,0.0,1.0
1994-02-07,0.5,0.56,0.5,0.56,19500,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,53319.8852581476,0.0,1.0
1994-02-08,0.56,0.56,0.5,0.5,18600,0.2048016410225,0.2048016410225,0.182858608055803,0.182858608055803,50858.9674770022,0.0,1.0
1994-02-09,0.56,0.56,0.5,0.5,38400,0.2048016410225,0.2048016410225,0.182858608055803,0.182858608055803,104999.158662198,0.0,1.0
1994-02-10,0.5,0.56,0.5,0.5,92400,0.182858608055803,0.2048016410225,0.182858608055803,0.182858608055803,252654.225530915,0.0,1.0
1994-02-11,0.5,0.56,0.5,0.56,3600,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,9843.67112458109,0.0,1.0
1994-02-14,0.5,0.63,0.5,0.5,147300,0.182858608055803,0.230401846150312,0.182858608055803,0.182858608055803,402770.210180776,0.0,1.0
1994-02-15,0.5,0.56,0.5,0.56,60900,0.182858608055803,0.2048016410225,0.182858608055803,0.2048016410225,166522.10319083,0.0,1.0
1994-02-16,0.63,0.69,0.56,0.56,201300,0.230401846150312,0.252344879117008,0.2048016410225,0.2048016410225,550425.277049492,0.0,1.0
1994-02-17,0.63,0.69,0.63,0.69,57300,0.230401846150312,0.252344879117008,0.230401846150312,0.252344879117008,156678.432066249,0.0,1.0
1994-02-18,0.63,0.69,0.63,0.63,52500,0.230401846150312,0.252344879117008,0.230401846150312,0.230401846150312,143553.537233474,0.0,1.0
1994-02-22,0.75,0.75,0.63,0.63,616500,0.274287912083705,0.274287912083705,0.230401846150312,0.230401846150312,1685728.68008451,0.0,1.0
1994-02-23,0.75,0.75,0.63,0.69,200100,0.274287912083705,0.274287912083705,0.230401846150312,0.252344879117008,547144.053341298,0.0,1.0
1994-02-24,0.81,0.88,0.69,0.75,262800,0.296230945050401,0.321831150178214,0.252344879117008,0.274287912083705,718587.99209442,0.0,1.0
1994-02-25,0.75,0.81,0.75,0.81,173100,0.274287912083705,0.296230945050401,0.274287912083705,0.296230945050401,473316.51990694,0.0,1.0
1994-02-28,0.75,0.75,0.69,0.69,100800,0.274287912083705,0.274287912083705,0.252344879117008,0.252344879117008,275622.79148827,0.0,1.0
1994-03-01,0.69,0.75,0.69,0.69,20100,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,54960.4971122445,0.0,1.0
1994-03-02,0.69,0.75,0.69,0.69,15300,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,41835.6022794697,0.0,1.0
1994-03-03,0.69,0.75,0.69,0.75,29700,0.252344879117008,0.274287912083705,0.252344879117008,0.274287912083705,81210.2867777941,0.0,1.0
1994-03-04,0.69,0.75,0.69,0.69,52800,0.252344879117008,0.274287912083705,0.252344879117008,0.252344879117008,144373.843160523,0.0,1.0
1994-03-07,0.69,0.69,0.63,0.63,17400,0.252344879117008,0.252344879117008,0.230401846150312,0.230401846150312,47577.7437688087,0.0,1.0
1994-03-08,0.63,0.69,0.63,0.63,24000,0.230401846150312,0.252344879117008,0.230401846150312,0.230401846150312,65624.4741638739,0.0,1.0
1994-03-09,0.69,0.69,0.63,0.63,79500,0.252344879117008,0.252344879117008,0.230401846150312,0.230401846150312,217381.070667833,0.0,1.0
1994-03-10,0.63,0.63,0.63,0.63,16800,0.230401846150312,0.230401846150312,0.230401846150312,0.230401846150312,45937.1319147117,0.0,1.0
1994-03-11,0.63,0.63,0.63,0.63,76500,0.230401846150312,0.230401846150312,0.230401846150312,0.230401846150312,209178.011397348,0.0,1.0
1994-03-14,0.69,0.69,0.63,0.63,109500,0.252344879117008,0.252344879117008,0.230401846150312,0.230401846150312,299411.663372675,0.0,1.0
1994-03-15,0.63,0.69,0.63,0.69,29100,0.230401846150312,0.252344879117008,0.230401846150312,0.252344879117008,79569.6749236971,0.0,1.0
1994-03-16,0.75,0.75,0.63,0.69,129600,0.274287912083705,0.274287912083705,0.230401846150312,0.252344879117008,354372.160484919,0.0,1.0
1994-03-17,0.75,0.75,0.63,0.69,325500,0.274287912083705,0.274287912083705,0.230401846150312,0.252344879117008,890031.930847539,0.0,1.0
1994-03-18,1.0,1.13,0.75,0.75,688500,0.365717216111606,0.413260454206115,0.274287912083705,0.274287912083705,1882602.10257613,0.0,1.0
1994-03-21,1.25,1.5,1.0,1.13,911100,0.457146520139508,0.548575824167409,0.365717216111606,0.413260454206115,2491269.10044606,0.0,1.0
1994-03-22,1.25,1.38,1.25,1.25,687000,0.457146520139508,0.504689758234017,0.457146520139508,0.457146520139508,1878500.57294089,0.0,1.0
1994-03-23,1.13,1.25,1.13,1.25,211800,0.413260454206115,0.457146520139508,0.413260454206115,0.457146520139508,579135.984496187,0.0,1.0
1994-03-24,1.13,1.25,1.0,1.13,101700,0.413260454206115,0.457146520139508,0.365717216111606,0.413260454206115,278083.709269416,0.0,1.0
1994-03-25,1.13,1.13,1.0,1.0,58800,0.413260454206115,0.413260454206115,0.365717216111606,0.365717216111606,160779.961701491,0.0,1.0
1994-03-28,1.13,1.13,1.0,1.13,51300,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,140272.313525281,0.0,1.0
1994-03-29,1.0,1.13,1.0,1.13,318900,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,871985.200452475,0.0,1.0
1994-03-30,0.94,1.0,0.88,0.94,104100,0.34377418314491,0.365717216111606,0.321831150178214,0.34377418314491,284646.156685803,0.0,1.0
1994-03-31,1.0,1.0,0.94,0.94,37200,0.365717216111606,0.365717216111606,0.34377418314491,0.34377418314491,101717.934954005,0.0,1.0
1994-04-04,0.88,0.94,0.88,0.94,98100,0.321831150178214,0.34377418314491,0.321831150178214,0.34377418314491,268240.038144834,0.0,1.0
1994-04-05,1.0,1.0,0.88,0.94,469200,0.365717216111606,0.365717216111606,0.321831150178214,0.34377418314491,1282958.46990374,0.0,1.0
1994-04-06,0.94,1.0,0.88,1.0,60000,0.34377418314491,0.365717216111606,0.321831150178214,0.365717216111606,164061.185409685,0.0,1.0
1994-04-07,1.0,1.13,1.0,1.0,69300,0.365717216111606,0.413260454206115,0.365717216111606,0.365717216111606,189490.669148186,0.0,1.0
1994-04-08,1.0,1.13,0.94,0.94,98100,0.365717216111606,0.413260454206115,0.34377418314491,0.34377418314491,268240.038144835,0.0,1.0
1994-04-11,1.0,1.0,0.94,0.94,43500,0.365717216111606,0.365717216111606,0.34377418314491,0.34377418314491,118944.359422022,0.0,1.0
1994-04-12,1.0,1.13,0.94,1.0,30900,0.365717216111606,0.413260454206115,0.34377418314491,0.365717216111606,84491.5104859877,0.0,1.0
1994-04-13,1.13,1.13,1.0,1.0,184800,0.413260454206115,0.413260454206115,0.365717216111606,0.365717216111606,505308.451061829,0.0,1.0
1994-04-14,1.13,1.25,1.13,1.13,67800,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,185389.139512944,0.0,1.0
1994-04-15,1.13,1.25,1.0,1.13,74700,0.413260454206115,0.457146520139508,0.365717216111606,0.413260454206115,204256.175835058,0.0,1.0
1994-04-18,1.25,1.25,1.0,1.13,320400,0.457146520139508,0.457146520139508,0.365717216111606,0.413260454206115,876086.730087716,0.0,1.0
1994-04-19,1.13,1.25,1.13,1.25,15900,0.413260454206115,0.457146520139508,0.413260454206115,0.457146520139508,43476.2141335665,0.0,1.0
1994-04-20,1.25,1.25,1.13,1.25,26100,0.457146520139508,0.457146520139508,0.413260454206115,0.457146520139508,71366.6156532129,0.0,1.0
1994-04-21,1.13,1.25,1.0,1.13,22500,0.413260454206115,0.457146520139508,0.365717216111606,0.413260454206115,61522.9445286318,0.0,1.0
1994-04-22,1.13,1.13,1.13,1.13,44400,0.413260454206115,0.413260454206115,0.413260454206115,0.413260454206115,121405.277203167,0.0,1.0
1994-04-25,1.0,1.13,1.0,1.13,20100,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,54960.4971122444,0.0,1.0
1994-04-26,1.13,1.13,1.0,1.13,36000,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,98436.7112458109,0.0,1.0
1994-04-28,1.13,1.25,1.0,1.25,56700,0.413260454206115,0.457146520139508,0.365717216111606,0.457146520139508,155037.820212152,0.0,1.0
1994-04-29,1.25,1.25,1.13,1.13,66600,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,182107.91580475,0.0,1.0
1994-05-02,1.25,1.38,1.13,1.13,335700,0.457146520139508,0.504689758234017,0.413260454206115,0.413260454206115,917922.332367186,0.0,1.0
1994-05-03,1.38,1.38,1.25,1.25,97500,0.504689758234017,0.504689758234017,0.457146520139508,0.457146520139508,266599.426290738,0.0,1.0
1994-05-04,1.44,1.44,1.25,1.25,126900,0.526632791200713,0.526632791200713,0.457146520139508,0.457146520139508,346989.407141483,0.0,1.0
1994-05-05,1.38,1.5,1.38,1.38,126600,0.504689758234017,0.548575824167409,0.504689758234017,0.504689758234017,346169.101214435,0.0,1.0
1994-05-06,1.5,1.5,1.25,1.38,115500,0.548575824167409,0.548575824167409,0.457146520139508,0.504689758234017,315817.781913643,0.0,1.0
1994-05-09,1.5,1.63,1.38,1.5,238200,0.548575824167409,0.596119062261918,0.504689758234017,0.548575824167409,651322.906076449,0.0,1.0
1994-05-10,1.63,1.75,1.5,1.5,233100,0.596119062261918,0.640005128195311,0.548575824167409,0.548575824167409,637377.705316626,0.0,1.0
1994-05-11,1.63,1.63,1.5,1.63,114900,0.596119062261918,0.596119062261918,0.548575824167409,0.596119062261918,314177.170059546,0.0,1.0
1994-05-12,1.75,1.75,1.5,1.63,75000,0.640005128195311,0.640005128195311,0.548575824167409,0.596119062261918,205076.481762106,0.0,1.0
1994-05-13,1.88,1.88,1.63,1.75,77100,0.68754836628982,0.68754836628982,0.596119062261918,0.640005128195311,210818.623251445,0.0,1.0
1994-05-16,1.75,1.88,1.75,1.75,174000,0.640005128195311,0.68754836628982,0.640005128195311,0.640005128195311,475777.437688086,0.0,1.0
1994-05-17,1.88,1.88,1.75,1.75,73800,0.68754836628982,0.68754836628982,0.640005128195311,0.640005128195311,201795.258053912,0.0,1.0
1994-05-18,1.63,1.88,1.63,1.88,69300,0.596119062261918,0.68754836628982,0.596119062261918,0.68754836628982,189490.669148186,0.0,1.0
1994-05-19,1.5,1.63,1.38,1.63,179100,0.548575824167409,0.596119062261918,0.504689758234017,0.596119062261918,489722.638447909,0.0,1.0
1994-05-20,1.63,1.63,1.5,1.5,105600,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,288747.686321045,0.0,1.0
1994-05-23,1.63,1.63,1.5,1.5,18600,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,50858.9674770023,0.0,1.0
1994-05-24,1.38,1.63,1.38,1.5,63600,0.504689758234017,0.596119062261918,0.504689758234017,0.548575824167409,173904.856534266,0.0,1.0
1994-05-25,1.5,1.5,1.38,1.38,60300,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,164881.491336733,0.0,1.0
1994-05-26,1.5,1.5,1.38,1.5,49800,0.548575824167409,0.548575824167409,0.504689758234017,0.548575824167409,136170.783890038,0.0,1.0
1994-05-27,1.5,1.5,1.38,1.5,81600,0.548575824167409,0.548575824167409,0.504689758234017,0.548575824167409,223123.212157171,0.0,1.0
1994-05-31,1.5,1.5,1.38,1.38,21600,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,59062.0267474866,0.0,1.0
1994-06-01,1.5,1.63,1.38,1.38,24900,0.548575824167409,0.596119062261918,0.504689758234017,0.504689758234017,68085.3919450192,0.0,1.0
1994-06-02,1.63,1.63,1.5,1.5,51600,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,141092.619452329,0.0,1.0
1994-06-03,1.5,1.63,1.5,1.5,14400,0.548575824167409,0.596119062261918,0.548575824167409,0.548575824167409,39374.6844983244,0.0,1.0
1994-06-06,1.63,1.63,1.5,1.63,42000,0.596119062261918,0.596119062261918,0.548575824167409,0.596119062261918,114842.829786779,0.0,1.0
1994-06-07,1.5,1.63,1.5,1.5,51900,0.548575824167409,0.596119062261918,0.548575824167409,0.548575824167409,141912.925379377,0.0,1.0
1994-06-08,1.5,1.5,1.5,1.5,25500,0.548575824167409,0.548575824167409,0.548575824167409,0.548575824167409,69726.0037991161,0.0,1.0
1994-06-09,1.5,1.63,1.5,1.5,30900,0.548575824167409,0.596119062261918,0.548575824167409,0.548575824167409,84491.5104859877,0.0,1.0
1994-06-10,1.5,1.5,1.38,1.38,45000,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,123045.889057264,0.0,1.0
1994-06-13,1.38,1.5,1.38,1.5,7500,0.504689758234017,0.548575824167409,0.504689758234017,0.548575824167409,20507.6481762106,0.0,1.0
1994-06-14,1.59,1.59,1.38,1.38,82500,0.581490373617454,0.581490373617454,0.504689758234017,0.504689758234017,225584.129938317,0.0,1.0
1994-06-15,1.38,1.5,1.38,1.5,18300,0.504689758234017,0.548575824167409,0.504689758234017,0.548575824167409,50038.6615499538,0.0,1.0
1994-06-16,1.55,1.55,1.38,1.38,100500,0.56686168497299,0.56686168497299,0.504689758234017,0.504689758234017,274802.485561222,0.0,1.0
1994-06-17,1.5,1.5,1.38,1.38,18600,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,50858.9674770023,0.0,1.0
1994-06-20,1.38,1.5,1.25,1.5,136200,0.504689758234017,0.548575824167409,0.457146520139508,0.548575824167409,372418.890879984,0.0,1.0
1994-06-21,1.25,1.38,1.25,1.38,221100,0.457146520139508,0.504689758234017,0.457146520139508,0.504689758234017,604565.468234688,0.0,1.0
1994-06-22,1.25,1.38,1.25,1.25,9000,0.457146520139508,0.504689758234017,0.457146520139508,0.457146520139508,24609.1778114527,0.0,1.0
1994-06-23,1.25,1.38,1.25,1.25,35700,0.457146520139508,0.504689758234017,0.457146520139508,0.457146520139508,97616.4053187624,0.0,1.0
1994-06-24,1.25,1.38,1.13,1.25,117900,0.457146520139508,0.504689758234017,0.413260454206115,0.457146520139508,322380.229330031,0.0,1.0
1994-06-27,1.13,1.25,1.13,1.13,42000,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,114842.829786779,0.0,1.0
1994-06-28,1.13,1.13,1.0,1.13,68400,0.413260454206115,0.413260454206115,0.365717216111606,0.413260454206115,187029.751367041,0.0,1.0
1994-06-29,1.0,1.13,1.0,1.13,22800,0.365717216111606,0.413260454206115,0.365717216111606,0.413260454206115,62343.2504556803,0.0,1.0
1994-06-30,1.38,1.38,1.13,1.13,17700,0.504689758234017,0.504689758234017,0.413260454206115,0.413260454206115,48398.049695857,0.0,1.0
1994-07-01,1.0,1.25,1.0,1.13,83100,0.365717216111606,0.457146520139508,0.365717216111606,0.413260454206115,227224.741792414,0.0,1.0
1994-07-05,1.13,1.13,1.13,1.13,6300,0.413260454206115,0.413260454206115,0.413260454206115,0.413260454206115,17226.4244680169,0.0,1.0
1994-07-06,1.25,1.25,1.13,1.13,5700,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,15585.81261392,0.0,1.0
1994-07-07,1.25,1.25,1.13,1.13,8400,0.457146520139508,0.457146520139508,0.413260454206115,0.413260454206115,22968.5659573559,0.0,1.0
1994-07-08,1.25,1.25,1.13,1.25,19500,0.457146520139508,0.457146520139508,0.413260454206115,0.457146520139508,53319.8852581475,0.0,1.0
1994-07-11,1.13,1.25,1.13,1.13,59100,0.413260454206115,0.457146520139508,0.413260454206115,0.413260454206115,161600.26762854,0.0,1.0
1994-07-12,1.25,1.38,1.13,1.25,45000,0.457146520139508,0.504689758234017,0.413260454206115,0.457146520139508,123045.889057264,0.0,1.0
1994-07-13,1.25,1.38,1.13,1.38,44400,0.457146520139508,0.504689758234017,0.413260454206115,0.504689758234017,121405.277203167,0.0,1.0
1994-07-14,1.13,1.25,1.13,1.25,15000,0.413260454206115,0.457146520139508,0.413260454206115,0.457146520139508,41015.2963524212,0.0,1.0
1994-07-15,1.5,1.5,1.13,1.25,869400,0.548575824167409,0.548575824167409,0.413260454206115,0.457146520139508,2377246.57658633,0.0,1.0
1994-07-18,1.38,1.63,1.38,1.63,381000,0.504689758234017,0.596119062261918,0.504689758234017,0.596119062261918,1041788.5273515,0.0,1.0
1994-07-19,1.38,1.5,1.25,1.25,138000,0.504689758234017,0.548575824167409,0.457146520139508,0.457146520139508,377340.726442275,0.0,1.0
1994-07-20,1.38,1.5,1.38,1.38,36900,0.504689758234017,0.548575824167409,0.504689758234017,0.504689758234017,100897.629026956,0.0,1.0
1994-07-21,1.5,1.5,1.38,1.38,60600,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,165701.797263782,0.0,1.0
1994-07-22,1.5,1.5,1.38,1.38,15600,0.548575824167409,0.548575824167409,0.504689758234017,0.504689758234017,42655.9082065181,0.0,1.0
1994-07-25,1.25,1.38,1.25,1.38,22200,0.457146520139508,0.504689758234017,0.457146520139508,0.504689758234017,60702.6386015833,0.0,1.0
1994-07-26,1.5,1.5,1.25,1.38,195900,0.548575824167409,0.548575824167409,0.457146520139508,0.504689758234017,535659.770362621,0.0,1.0
1994-07-27,1.5,1.5,1.38,1.5,18000,0.548575824167409,0.548575824167409,0.504689758234017,0.548575824167409,49218.3556229055,0.0,1.0
1994-07-28,1.75,1.75,1.5,1.5,236700,0.640005128195311,0.640005128195311,0.548575824167409,0.548575824167409,647221.376441207,0.0,1.0
1994-07-29,1.75,1.75,1.56,1.56,175200,0.640005128195311,0.640005128195311,0.570518857134106,0.570518857134106,479058.66139628,0.0,1.0
1994-08-01,1.63,1.75,1.63,1.63,50100,0.596119062261918,0.640005128195311,0.596119062261918,0.596119062261918,136991.089817087,0.0,1.0
1994-08-02,1.63,1.75,1.5,1.75,38700,0.596119062261918,0.640005128195311,0.548575824167409,0.640005128195311,105819.464589247,0.0,1.0
1994-08-03,1.75,1.75,1.63,1.63,82200,0.640005128195311,0.640005128195311,0.596119062261918,0.596119062261918,224763.824011268,0.0,1.0
1994-08-04,1.63,1.75,1.63,1.75,32400,0.596119062261918,0.640005128195311,0.596119062261918,0.640005128195311,88593.0401212298,0.0,1.0
1994-08-05,1.63,1.63,1.5,1.5,22800,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,62343.2504556802,0.0,1.0
1994-08-08,1.63,1.75,1.63,1.63,29100,0.596119062261918,0.640005128195311,0.596119062261918,0.596119062261918,79569.6749236972,0.0,1.0
1994-08-09,1.63,1.63,1.5,1.63,9600,0.596119062261918,0.596119062261918,0.548575824167409,0.596119062261918,26249.7896655496,0.0,1.0
1994-08-10,1.63,1.63,1.5,1.5,44100,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,120584.971276118,0.0,1.0
1994-08-11,1.63,1.63,1.5,1.5,9900,0.596119062261918,0.596119062261918,0.548575824167409,0.548575824167409,27070.095592598,0.0,1.0
1994-08-12,1.63,1.63,1.63,1.63,24900,0.596119062261918,0.596119062261918,0.596119062261918,0.596119062261918,68085.3919450192,0.0,1.0
1994-08-15,1.63,1.63,1.5,1.63,26100,0.596119062261918,0.596119062261918,0.548575824167409,0.596119062261918,71366.6156532129,0.0,1.0
1994-08-16,1.63,1.75,1.5,1.5,66000,0.596119062261918,0.640005128195311,0.548575824167409,0.548575824167409,180467.303950653,0.0,1.0
1994-08-17,1.63,1.75,1.5,1.63,69000,0.596119062261918,0.640005128195311,0.548575824167409,0.596119062261918,188670.363221138,0.0,1.0
1994-08-18,1.63,1.75,1.5,1.75,32100,0.596119062261918,0.640005128195311,0.548575824167409,0.640005128195311,87772.7341941814,0.0,1.0
1994-08-19,2.13,2.13,1.69,1.88,1000200,0.778977670317721,0.778977670317721,0.618062095228615,0.68754836628982,2734899.96077945,0.0,1.0
1994-08-22,2.25,2.25,2.0,2.13,883200,0.822863736251114,0.822863736251114,0.731434432223213,0.778977670317721,2414980.64923056,0.0,1.0
1994-08-23,2.25,2.38,2.0,2.25,849300,0.822863736251114,0.870406974345623,0.731434432223213,0.822863736251114,2322286.07947409,0.0,1.0
1994-08-24,2.25,2.38,2.25,2.25,464100,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,1269013.26914391,0.0,1.0
1994-08-25,2.38,2.5,2.25,2.25,283200,0.870406974345623,0.914293040279016,0.822863736251114,0.822863736251114,774368.795133712,0.0,1.0
1994-08-26,2.5,2.5,2.38,2.38,314400,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,859680.611546748,0.0,1.0
1994-08-29,2.63,2.63,2.38,2.5,526200,0.961836278373524,0.961836278373524,0.870406974345623,0.914293040279016,1438816.59604294,0.0,1.0
1994-08-30,2.88,2.88,2.5,2.5,725400,1.05326558240143,1.05326558240143,0.914293040279016,0.914293040279016,1983499.73160308,0.0,1.0
1994-08-31,2.75,2.88,2.63,2.75,514500,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,1406824.66488804,0.0,1.0
1994-09-01,2.88,2.88,2.63,2.75,251400,1.05326558240143,1.05326558240143,0.961836278373524,1.00572234430692,687416.366866577,0.0,1.0
1994-09-02,2.88,2.88,2.75,2.88,193500,1.05326558240143,1.05326558240143,1.00572234430692,1.05326558240143,529097.322946231,0.0,1.0
1994-09-06,3.13,3.13,2.88,2.88,488400,1.14469488642933,1.14469488642933,1.05326558240143,1.05326558240143,1335458.04923483,0.0,1.0
1994-09-07,3.38,3.38,3.13,3.13,993300,1.23612419045723,1.23612419045723,1.14469488642933,1.14469488642933,2716032.92445733,0.0,1.0
1994-09-08,3.5,3.5,3.25,3.38,893400,1.28001025639062,1.28001025639062,1.18858095236272,1.23612419045723,2442871.05075021,0.0,1.0
1994-09-09,3.13,3.5,3.13,3.5,543300,1.14469488642933,1.28001025639062,1.14469488642933,1.28001025639062,1485574.03388469,0.0,1.0
1994-09-12,3.13,3.25,3.13,3.13,249900,1.14469488642933,1.18858095236272,1.14469488642933,1.14469488642933,683314.837231336,0.0,1.0
1994-09-13,2.75,3.25,2.63,3.25,625500,1.00572234430692,1.18858095236272,0.961836278373524,1.18858095236272,1710337.85789596,0.0,1.0
1994-09-14,3.0,3.0,2.63,2.75,385800,1.09715164833482,1.09715164833482,0.961836278373524,1.00572234430692,1054913.42218427,0.0,1.0
1994-09-15,3.13,3.13,2.88,3.0,208200,1.14469488642933,1.14469488642933,1.05326558240143,1.09715164833482,569292.313371605,0.0,1.0
1994-09-16,3.0,3.13,2.88,3.13,120900,1.09715164833482,1.14469488642933,1.05326558240143,1.14469488642933,330583.288600515,0.0,1.0
1994-09-19,2.88,3.13,2.88,3.13,88500,1.05326558240143,1.14469488642933,1.05326558240143,1.14469488642933,241990.248479284,0.0,1.0
1994-09-20,2.63,2.88,2.63,2.88,193200,0.961836278373524,1.05326558240143,0.961836278373524,1.05326558240143,528277.017019185,0.0,1.0
1994-09-21,2.75,2.88,2.63,2.75,89100,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,243630.860333381,0.0,1.0
1994-09-22,2.75,3.0,2.75,2.88,137700,1.00572234430692,1.09715164833482,1.00572234430692,1.05326558240143,376520.420515226,0.0,1.0
1994-09-23,2.75,2.88,2.63,2.88,84600,1.00572234430692,1.05326558240143,0.961836278373524,1.05326558240143,231326.271427655,0.0,1.0
1994-09-26,2.63,2.63,2.38,2.63,539700,0.961836278373524,0.961836278373524,0.870406974345623,0.961836278373524,1475730.36276012,0.0,1.0
1994-09-27,2.63,2.63,2.5,2.63,61500,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,168162.715044927,0.0,1.0
1994-09-28,2.5,2.63,2.5,2.63,83100,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,227224.741792413,0.0,1.0
1994-09-29,2.38,2.63,2.38,2.5,98700,0.870406974345623,0.961836278373524,0.870406974345623,0.914293040279016,269880.649998931,0.0,1.0
1994-09-30,2.5,2.63,2.38,2.38,179700,0.914293040279016,0.961836278373524,0.870406974345623,0.870406974345623,491363.250302006,0.0,1.0
1994-10-03,2.63,2.63,2.25,2.63,44400,0.961836278373524,0.961836278373524,0.822863736251114,0.961836278373524,121405.277203167,0.0,1.0
1994-10-04,2.5,2.63,2.38,2.63,234600,0.914293040279016,0.961836278373524,0.870406974345623,0.961836278373524,641479.234951867,0.0,1.0
1994-10-05,2.38,2.5,2.25,2.5,86100,0.870406974345623,0.914293040279016,0.822863736251114,0.914293040279016,235427.801062898,0.0,1.0
1994-10-06,2.5,2.5,2.38,2.38,78900,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,215740.458813735,0.0,1.0
1994-10-07,2.5,2.63,2.38,2.63,65400,0.914293040279016,0.961836278373524,0.870406974345623,0.961836278373524,178826.692096556,0.0,1.0
1994-10-10,2.5,2.5,2.38,2.38,65700,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,179646.998023605,0.0,1.0
1994-10-11,2.5,2.63,2.5,2.5,49800,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,136170.783890038,0.0,1.0
1994-10-12,2.5,2.63,2.5,2.5,50100,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,136991.089817087,0.0,1.0
1994-10-13,2.63,2.75,2.5,2.63,294900,0.961836278373524,1.00572234430692,0.914293040279016,0.961836278373524,806360.726288601,0.0,1.0
1994-10-14,2.63,2.75,2.5,2.75,63900,0.961836278373524,1.00572234430692,0.914293040279016,1.00572234430692,174725.162461314,0.0,1.0
1994-10-17,2.63,2.63,2.5,2.63,23100,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,63163.5563827287,0.0,1.0
1994-10-18,2.63,2.63,2.5,2.5,42300,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,115663.135713828,0.0,1.0
1994-10-19,2.63,2.63,2.5,2.63,36900,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,100897.629026956,0.0,1.0
1994-10-20,2.63,2.75,2.5,2.63,60900,0.961836278373524,1.00572234430692,0.914293040279016,0.961836278373524,166522.10319083,0.0,1.0
1994-10-21,2.63,2.63,2.5,2.63,102600,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,280544.627050561,0.0,1.0
1994-10-24,2.63,2.63,2.5,2.5,57300,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,156678.432066249,0.0,1.0
1994-10-25,2.63,2.63,2.5,2.5,53100,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,145194.149087571,0.0,1.0
1994-10-26,2.5,2.63,2.5,2.5,21600,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,59062.0267474865,0.0,1.0
1994-10-27,2.5,2.63,2.5,2.63,17100,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,46757.4378417601,0.0,1.0
1994-10-28,2.5,2.63,2.5,2.63,60900,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,166522.10319083,0.0,1.0
1994-10-31,2.63,2.63,2.38,2.5,85800,0.961836278373524,0.961836278373524,0.870406974345623,0.914293040279016,234607.495135849,0.0,1.0
1994-11-01,2.5,2.63,2.5,2.63,47100,0.914293040279016,0.961836278373524,0.914293040279016,0.961836278373524,128788.030546603,0.0,1.0
1994-11-02,2.5,2.63,2.5,2.5,45000,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,123045.889057264,0.0,1.0
1994-11-03,2.5,2.63,2.5,2.5,24900,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,68085.3919450192,0.0,1.0
1994-11-04,2.5,2.63,2.38,2.63,30000,0.914293040279016,0.961836278373524,0.870406974345623,0.961836278373524,82030.5927048424,0.0,1.0
1994-11-07,2.63,2.63,2.5,2.5,20700,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,56601.1089663413,0.0,1.0
1994-11-08,2.63,2.63,2.5,2.5,35100,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,95975.7934646657,0.0,1.0
1994-11-09,2.63,2.63,2.38,2.63,459000,0.961836278373524,0.961836278373524,0.870406974345623,0.961836278373524,1255068.06838409,0.0,1.0
1994-11-10,2.63,2.63,2.5,2.5,53700,0.961836278373524,0.961836278373524,0.914293040279016,0.914293040279016,146834.760941668,0.0,1.0
1994-11-11,2.88,2.88,2.5,2.5,114600,1.05326558240143,1.05326558240143,0.914293040279016,0.914293040279016,313356.864132497,0.0,1.0
1994-11-14,2.75,2.88,2.75,2.88,136800,1.00572234430692,1.05326558240143,1.00572234430692,1.05326558240143,374059.50273408,0.0,1.0
1994-11-15,2.75,2.75,2.63,2.75,78600,1.00572234430692,1.00572234430692,0.961836278373524,1.00572234430692,214920.152886686,0.0,1.0
1994-11-16,2.75,2.75,2.63,2.63,49500,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,135350.47796299,0.0,1.0
1994-11-17,2.63,2.75,2.63,2.63,30600,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,83671.2045589393,0.0,1.0
1994-11-18,2.5,2.63,2.5,2.5,16800,0.914293040279016,0.961836278373524,0.914293040279016,0.914293040279016,45937.1319147117,0.0,1.0
1994-11-21,2.13,2.63,2.13,2.63,295200,0.778977670317721,0.961836278373524,0.778977670317721,0.961836278373524,807181.032215649,0.0,1.0
1994-11-22,2.25,2.38,2.13,2.13,91800,0.822863736251114,0.870406974345623,0.778977670317721,0.778977670317721,251013.613676818,0.0,1.0
1994-11-23,2.25,2.38,2.13,2.38,83400,0.822863736251114,0.870406974345623,0.778977670317721,0.870406974345623,228045.047719462,0.0,1.0
1994-11-25,2.38,2.38,2.38,2.38,4800,0.870406974345623,0.870406974345623,0.870406974345623,0.870406974345623,13124.8948327748,0.0,1.0
1994-11-28,2.25,2.38,2.25,2.25,16200,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,44296.5200606149,0.0,1.0
1994-11-29,2.25,2.38,2.25,2.38,35700,0.822863736251114,0.870406974345623,0.822863736251114,0.870406974345623,97616.4053187625,0.0,1.0
1994-11-30,2.25,2.25,2.13,2.25,66000,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,180467.303950653,0.0,1.0
1994-12-01,2.13,2.38,2.13,2.25,25800,0.778977670317721,0.870406974345623,0.778977670317721,0.822863736251114,70546.3097261645,0.0,1.0
1994-12-02,2.13,2.25,2.13,2.13,26400,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,72186.9215802613,0.0,1.0
1994-12-05,2.25,2.25,2.13,2.13,48900,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,133709.866108893,0.0,1.0
1994-12-06,2.25,2.25,2.13,2.25,43200,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,118124.053494973,0.0,1.0
1994-12-07,2.13,2.25,2.13,2.13,38400,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,104999.158662198,0.0,1.0
1994-12-08,2.25,2.25,2.13,2.13,37800,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,103358.546808101,0.0,1.0
1994-12-09,2.25,2.25,2.0,2.13,93300,0.822863736251114,0.822863736251114,0.731434432223213,0.778977670317721,255115.14331206,0.0,1.0
1994-12-12,2.13,2.25,2.0,2.25,105300,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,287927.380393997,0.0,1.0
1994-12-13,2.25,2.25,2.0,2.0,155700,0.822863736251114,0.822863736251114,0.731434432223213,0.731434432223213,425738.776138132,0.0,1.0
1994-12-14,2.31,2.38,2.13,2.25,108300,0.844806769217811,0.870406974345623,0.778977670317721,0.822863736251114,296130.439664481,0.0,1.0
1994-12-15,2.25,2.38,2.25,2.25,51900,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,141912.925379377,0.0,1.0
1994-12-16,2.38,2.38,2.13,2.25,72000,0.870406974345623,0.870406974345623,0.778977670317721,0.822863736251114,196873.422491622,0.0,1.0
1994-12-19,2.55,2.63,2.25,2.25,181800,0.932578901084596,0.961836278373524,0.822863736251114,0.822863736251114,497105.391791345,0.0,1.0
1994-12-20,2.63,2.63,2.13,2.63,247200,0.961836278373524,0.961836278373524,0.778977670317721,0.961836278373524,675932.083887902,0.0,1.0
1994-12-21,2.38,2.5,2.25,2.5,174300,0.870406974345623,0.914293040279016,0.822863736251114,0.914293040279016,476597.743615134,0.0,1.0
1994-12-22,2.38,2.38,2.13,2.38,123900,0.870406974345623,0.870406974345623,0.778977670317721,0.870406974345623,338786.347870999,0.0,1.0
1994-12-23,2.38,2.5,2.25,2.38,64200,0.870406974345623,0.914293040279016,0.822863736251114,0.870406974345623,175545.468388363,0.0,1.0
1994-12-27,2.25,2.5,2.25,2.38,75900,0.822863736251114,0.914293040279016,0.822863736251114,0.870406974345623,207537.399543251,0.0,1.0
1994-12-28,2.13,2.38,2.13,2.25,74400,0.778977670317721,0.870406974345623,0.778977670317721,0.822863736251114,203435.869908009,0.0,1.0
1994-12-29,2.25,2.25,2.13,2.13,49200,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,134530.172035942,0.0,1.0
1994-12-30,2.25,2.25,2.0,2.25,146400,0.822863736251114,0.822863736251114,0.731434432223213,0.822863736251114,400309.292399631,0.0,1.0
1995-01-03,2.13,2.25,2.0,2.25,80700,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,220662.294376026,0.0,1.0
1995-01-04,2.13,2.25,2.0,2.25,45900,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,125506.806838409,0.0,1.0
1995-01-05,2.13,2.38,2.13,2.25,109800,0.778977670317721,0.870406974345623,0.778977670317721,0.822863736251114,300231.969299723,0.0,1.0
1995-01-06,2.25,2.25,2.13,2.13,73800,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,201795.258053912,0.0,1.0
1995-01-09,2.13,2.25,2.13,2.13,60900,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,166522.10319083,0.0,1.0
1995-01-10,2.25,2.25,2.13,2.25,294600,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,805540.420361553,0.0,1.0
1995-01-11,2.5,2.5,2.13,2.25,303300,0.914293040279016,0.914293040279016,0.778977670317721,0.822863736251114,829329.292245956,0.0,1.0
1995-01-12,2.5,2.5,2.38,2.38,48000,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,131248.948327748,0.0,1.0
1995-01-13,2.63,2.63,2.38,2.5,116400,0.961836278373524,0.961836278373524,0.870406974345623,0.914293040279016,318278.699694789,0.0,1.0
1995-01-16,2.63,2.75,2.5,2.5,89700,0.961836278373524,1.00572234430692,0.914293040279016,0.914293040279016,245271.472187479,0.0,1.0
1995-01-17,2.63,2.63,2.5,2.63,70800,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,193592.198783428,0.0,1.0
1995-01-18,2.75,2.75,2.38,2.63,218700,1.00572234430692,1.00572234430692,0.870406974345623,0.961836278373524,598003.020818299,0.0,1.0
1995-01-19,2.75,2.75,2.63,2.63,70500,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,192771.892856379,0.0,1.0
1995-01-20,2.75,2.88,2.63,2.75,183300,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,501206.921426586,0.0,1.0
1995-01-23,2.63,2.75,2.63,2.75,29400,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,80389.9808507456,0.0,1.0
1995-01-24,2.5,2.75,2.5,2.75,68700,0.914293040279016,1.00572234430692,0.914293040279016,1.00572234430692,187850.057294089,0.0,1.0
1995-01-25,2.38,2.63,2.38,2.63,186000,0.870406974345623,0.961836278373524,0.870406974345623,0.961836278373524,508589.674770023,0.0,1.0
1995-01-26,2.38,2.5,2.25,2.5,45900,0.870406974345623,0.914293040279016,0.822863736251114,0.914293040279016,125506.806838409,0.0,1.0
1995-01-27,2.38,2.38,2.25,2.25,33000,0.870406974345623,0.870406974345623,0.822863736251114,0.822863736251114,90233.6519753266,0.0,1.0
1995-01-30,2.38,2.38,2.25,2.25,29400,0.870406974345623,0.870406974345623,0.822863736251114,0.822863736251114,80389.9808507455,0.0,1.0
1995-01-31,2.5,2.5,2.38,2.38,31800,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,86952.4282671329,0.0,1.0
1995-02-01,2.38,2.63,2.38,2.38,49500,0.870406974345623,0.961836278373524,0.870406974345623,0.870406974345623,135350.47796299,0.0,1.0
1995-02-02,2.63,2.63,2.38,2.38,42600,0.961836278373524,0.961836278373524,0.870406974345623,0.870406974345623,116483.441640876,0.0,1.0
1995-02-03,2.5,2.63,2.38,2.5,22200,0.914293040279016,0.961836278373524,0.870406974345623,0.914293040279016,60702.6386015833,0.0,1.0
1995-02-06,2.5,2.63,2.38,2.5,30000,0.914293040279016,0.961836278373524,0.870406974345623,0.914293040279016,82030.5927048424,0.0,1.0
1995-02-07,2.38,2.5,2.38,2.5,24000,0.870406974345623,0.914293040279016,0.870406974345623,0.914293040279016,65624.4741638739,0.0,1.0
1995-02-08,2.5,2.5,2.38,2.5,87300,0.914293040279016,0.914293040279016,0.870406974345623,0.914293040279016,238709.024771091,0.0,1.0
1995-02-09,2.5,2.5,2.38,2.38,42600,0.914293040279016,0.914293040279016,0.870406974345623,0.870406974345623,116483.441640876,0.0,1.0
1995-02-10,2.75,2.88,2.5,2.63,198000,1.00572234430692,1.05326558240143,0.914293040279016,0.961836278373524,541401.911851958,0.0,1.0
1995-02-13,2.63,2.75,2.5,2.5,162900,0.961836278373524,1.00572234430692,0.914293040279016,0.914293040279016,445426.118387294,0.0,1.0
1995-02-14,2.63,2.75,2.63,2.75,29400,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,80389.9808507456,0.0,1.0
1995-02-15,2.63,2.63,2.5,2.63,71100,0.961836278373524,0.961836278373524,0.914293040279016,0.961836278373524,194412.504710477,0.0,1.0
1995-02-16,2.75,2.75,2.63,2.63,22800,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,62343.25045568,0.0,1.0
1995-02-17,2.75,2.75,2.5,2.63,57300,1.00572234430692,1.00572234430692,0.914293040279016,0.961836278373524,156678.432066249,0.0,1.0
1995-02-21,2.75,2.75,2.63,2.63,201600,1.00572234430692,1.00572234430692,0.961836278373524,0.961836278373524,551245.582976539,0.0,1.0
1995-02-22,2.63,2.75,2.63,2.63,26700,0.961836278373524,1.00572234430692,0.961836278373524,0.961836278373524,73007.2275073098,0.0,1.0
1995-02-23,2.63,2.75,2.63,2.75,71100,0.961836278373524,1.00572234430692,0.961836278373524,1.00572234430692,194412.504710477,0.0,1.0
1995-02-24,2.38,2.63,2.13,2.63,621600,0.870406974345623,0.961836278373524,0.778977670317721,0.961836278373524,1699673.88084433,0.0,1.0
1995-02-27,2.38,2.38,2.25,2.38,87300,0.870406974345623,0.870406974345623,0.822863736251114,0.870406974345623,238709.024771091,0.0,1.0
1995-02-28,2.38,2.5,2.38,2.38,81300,0.870406974345623,0.914293040279016,0.870406974345623,0.870406974345623,222302.906230123,0.0,1.0
1995-03-01,2.38,2.38,2.25,2.38,26100,0.870406974345623,0.870406974345623,0.822863736251114,0.870406974345623,71366.6156532129,0.0,1.0
1995-03-02,2.38,2.5,2.25,2.25,109200,0.870406974345623,0.914293040279016,0.822863736251114,0.822863736251114,298591.357445626,0.0,1.0
1995-03-03,2.38,2.38,2.25,2.38,125400,0.870406974345623,0.870406974345623,0.822863736251114,0.870406974345623,342887.877506241,0.0,1.0
1995-03-06,2.25,2.38,2.25,2.25,46500,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,127147.418692506,0.0,1.0
1995-03-07,2.13,2.38,2.13,2.38,165600,0.778977670317721,0.870406974345623,0.778977670317721,0.870406974345623,452808.87173073,0.0,1.0
1995-03-08,2.25,2.25,2.13,2.25,53100,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,145194.149087571,0.0,1.0
1995-03-09,2.25,2.38,2.13,2.25,95100,0.822863736251114,0.870406974345623,0.778977670317721,0.822863736251114,260036.97887435,0.0,1.0
1995-03-10,2.25,2.25,2.13,2.25,40200,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,109920.994224489,0.0,1.0
1995-03-13,2.06,2.25,2.0,2.25,156900,0.753377465189909,0.822863736251114,0.731434432223213,0.822863736251114,429019.999846326,0.0,1.0
1995-03-14,2.0,2.13,2.0,2.13,283200,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,774368.795133712,0.0,1.0
1995-03-15,2.0,2.13,2.0,2.0,70800,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,193592.198783428,0.0,1.0
1995-03-16,2.13,2.25,2.13,2.25,87300,0.778977670317721,0.822863736251114,0.778977670317721,0.822863736251114,238709.024771091,0.0,1.0
1995-03-17,2.25,2.25,2.13,2.13,25800,0.822863736251114,0.822863736251114,0.778977670317721,0.778977670317721,70546.3097261645,0.0,1.0
1995-03-20,2.0,2.25,2.0,2.25,108300,0.731434432223213,0.822863736251114,0.731434432223213,0.822863736251114,296130.439664481,0.0,1.0
1995-03-21,1.88,2.13,1.75,2.13,191400,0.68754836628982,0.778977670317721,0.640005128195311,0.778977670317721,523355.181456894,0.0,1.0
1995-03-22,1.88,2.0,1.88,1.88,210900,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,576675.066715042,0.0,1.0
1995-03-23,2.0,2.0,1.75,1.88,190200,0.731434432223213,0.731434432223213,0.640005128195311,0.68754836628982,520073.9577487,0.0,1.0
1995-03-24,2.13,2.13,1.88,1.88,203400,0.778977670317721,0.778977670317721,0.68754836628982,0.68754836628982,556167.418538832,0.0,1.0
1995-03-27,2.13,2.13,1.88,2.0,281400,0.778977670317721,0.778977670317721,0.68754836628982,0.731434432223213,769446.959571422,0.0,1.0
1995-03-28,2.0,2.13,2.0,2.13,57900,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,158319.043920346,0.0,1.0
1995-03-29,2.0,2.13,1.88,2.0,65700,0.731434432223213,0.778977670317721,0.68754836628982,0.731434432223213,179646.998023605,0.0,1.0
1995-03-30,2.0,2.0,1.94,2.0,160200,0.731434432223213,0.731434432223213,0.709491399256516,0.731434432223213,438043.365043858,0.0,1.0
1995-03-31,2.0,2.0,1.88,2.0,54300,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,148475.372795765,0.0,1.0
1995-04-03,1.88,2.0,1.88,2.0,54300,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,148475.372795765,0.0,1.0
1995-04-04,1.88,2.0,1.88,1.88,20400,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,55780.8030392928,0.0,1.0
1995-04-05,1.88,2.0,1.88,1.88,38100,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,104178.85273515,0.0,1.0
1995-04-06,2.0,2.0,1.88,1.88,34800,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,95155.4875376171,0.0,1.0
1995-04-07,2.0,2.0,1.88,2.0,33300,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,91053.957902375,0.0,1.0
1995-04-10,2.13,2.13,2.0,2.0,139500,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,381442.256077517,0.0,1.0
1995-04-11,2.0,2.13,2.0,2.0,74100,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,202615.563980961,0.0,1.0
1995-04-12,2.13,2.13,2.0,2.0,19800,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,54140.191185196,0.0,1.0
1995-04-13,2.06,2.13,2.0,2.13,63000,0.753377465189909,0.778977670317721,0.731434432223213,0.778977670317721,172264.244680169,0.0,1.0
1995-04-17,2.13,2.13,2.0,2.13,61500,0.778977670317721,0.778977670317721,0.731434432223213,0.778977670317721,168162.715044927,0.0,1.0
1995-04-18,2.06,2.13,2.0,2.0,103800,0.753377465189909,0.778977670317721,0.731434432223213,0.731434432223213,283825.850758755,0.0,1.0
1995-04-19,2.0,2.13,2.0,2.0,67500,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,184568.833585895,0.0,1.0
1995-04-20,2.0,2.13,2.0,2.0,34800,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,95155.4875376171,0.0,1.0
1995-04-21,2.25,2.25,2.0,2.13,296400,0.822863736251114,0.822863736251114,0.731434432223213,0.778977670317721,810462.255923843,0.0,1.0
1995-04-24,2.0,2.25,2.0,2.13,90600,0.731434432223213,0.822863736251114,0.731434432223213,0.778977670317721,247732.389968624,0.0,1.0
1995-04-25,2.25,2.25,2.0,2.0,211500,0.822863736251114,0.822863736251114,0.731434432223213,0.731434432223213,578315.678569139,0.0,1.0
1995-04-26,2.25,2.38,2.13,2.38,180300,0.822863736251114,0.870406974345623,0.778977670317721,0.870406974345623,493003.862156103,0.0,1.0
1995-04-27,2.25,2.38,2.13,2.25,229200,0.822863736251114,0.870406974345623,0.778977670317721,0.822863736251114,626713.728264996,0.0,1.0
1995-04-28,2.38,2.38,2.25,2.25,67200,0.870406974345623,0.870406974345623,0.822863736251114,0.822863736251114,183748.527658847,0.0,1.0
1995-05-01,2.38,2.5,2.25,2.38,365700,0.870406974345623,0.914293040279016,0.822863736251114,0.870406974345623,999952.925072029,0.0,1.0
1995-05-02,2.38,2.38,2.25,2.38,45600,0.870406974345623,0.870406974345623,0.822863736251114,0.870406974345623,124686.50091136,0.0,1.0
1995-05-03,2.25,2.38,2.25,2.25,145800,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,398668.680545534,0.0,1.0
1995-05-04,2.25,2.25,2.25,2.25,39600,0.822863736251114,0.822863736251114,0.822863736251114,0.822863736251114,108280.382370392,0.0,1.0
1995-05-05,2.25,2.38,2.25,2.25,102600,0.822863736251114,0.870406974345623,0.822863736251114,0.822863736251114,280544.627050561,0.0,1.0
1995-05-08,2.13,2.25,2.13,2.25,68400,0.778977670317721,0.822863736251114,0.778977670317721,0.822863736251114,187029.751367041,0.0,1.0
1995-05-09,2.25,2.25,2.13,2.25,405000,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,1107413.00151537,0.0,1.0
1995-05-10,2.25,2.25,2.13,2.25,108900,0.822863736251114,0.822863736251114,0.778977670317721,0.822863736251114,297771.051518578,0.0,1.0
1995-05-11,2.13,2.25,2.0,2.25,92400,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,252654.225530915,0.0,1.0
1995-05-12,2.13,2.25,2.13,2.25,15000,0.778977670317721,0.822863736251114,0.778977670317721,0.822863736251114,41015.2963524212,0.0,1.0
1995-05-15,2.13,2.25,2.13,2.13,40800,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,111561.606078586,0.0,1.0
1995-05-16,2.13,2.25,2.0,2.0,37200,0.778977670317721,0.822863736251114,0.731434432223213,0.731434432223213,101717.934954005,0.0,1.0
1995-05-17,2.0,2.13,2.0,2.13,53400,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,146014.455014619,0.0,1.0
1995-05-18,2.13,2.13,2.0,2.0,50100,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,136991.089817087,0.0,1.0
1995-05-19,2.13,2.13,2.0,2.0,15600,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,42655.9082065181,0.0,1.0
1995-05-22,1.88,2.13,1.88,2.13,396600,0.68754836628982,0.778977670317721,0.68754836628982,0.778977670317721,1084444.43555802,0.0,1.0
1995-05-23,2.0,2.0,1.88,1.88,87000,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,237888.718844043,0.0,1.0
1995-05-24,1.88,2.0,1.88,1.88,28200,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,77108.7571425518,0.0,1.0
1995-05-25,2.25,2.25,1.88,2.0,242100,0.822863736251114,0.822863736251114,0.68754836628982,0.731434432223213,661986.883128078,0.0,1.0
1995-05-26,2.13,2.25,2.13,2.13,95100,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,260036.978874351,0.0,1.0
1995-05-30,2.13,2.25,2.13,2.13,66900,0.778977670317721,0.822863736251114,0.778977670317721,0.778977670317721,182928.221731799,0.0,1.0
1995-05-31,2.13,2.38,2.13,2.13,347700,0.778977670317721,0.870406974345623,0.778977670317721,0.778977670317721,950734.569449124,0.0,1.0
1995-06-01,2.0,2.13,2.0,2.13,125100,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,342067.571579193,0.0,1.0
1995-06-02,2.13,2.13,2.0,2.0,64200,0.778977670317721,0.778977670317721,0.731434432223213,0.731434432223213,175545.468388363,0.0,1.0
1995-06-05,2.25,2.25,2.0,2.13,150000,0.822863736251114,0.822863736251114,0.731434432223213,0.778977670317721,410152.963524212,0.0,1.0
1995-06-06,2.13,2.25,2.0,2.25,75000,0.778977670317721,0.822863736251114,0.731434432223213,0.822863736251114,205076.481762106,0.0,1.0
1995-06-07,2.0,2.13,2.0,2.13,201600,0.731434432223213,0.778977670317721,0.731434432223213,0.778977670317721,551245.582976541,0.0,1.0
1995-06-08,2.0,2.13,1.88,2.0,233400,0.731434432223213,0.778977670317721,0.68754836628982,0.731434432223213,638198.011243673,0.0,1.0
1995-06-09,2.0,2.13,2.0,2.0,57300,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,156678.432066249,0.0,1.0
1995-06-12,2.0,2.13,2.0,2.0,24900,0.731434432223213,0.778977670317721,0.731434432223213,0.731434432223213,68085.3919450191,0.0,1.0
1995-06-13,1.88,2.0,1.88,2.0,49200,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,134530.172035942,0.0,1.0
1995-06-14,2.0,2.0,1.88,2.0,104100,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,284646.156685803,0.0,1.0
1995-06-15,2.0,2.13,1.88,2.13,23100,0.731434432223213,0.778977670317721,0.68754836628982,0.778977670317721,63163.5563827286,0.0,1.0
1995-06-16,2.0,2.0,1.88,1.88,97200,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,265779.120363689,0.0,1.0
1995-06-19,2.0,2.0,1.88,1.88,108600,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,296950.745591529,0.0,1.0
1995-06-20,2.0,2.0,1.88,1.88,44400,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,121405.277203167,0.0,1.0
1995-06-21,1.88,2.0,1.88,1.88,186000,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,508589.674770023,0.0,1.0
1995-06-22,1.88,2.0,1.88,1.88,72300,0.68754836628982,0.731434432223213,0.68754836628982,0.68754836628982,197693.72841867,0.0,1.0
1995-06-23,1.88,2.0,1.88,2.0,36300,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,99257.0171728593,0.0,1.0
1995-06-26,1.75,1.88,1.75,1.88,163800,0.640005128195311,0.68754836628982,0.640005128195311,0.68754836628982,447887.03616844,0.0,1.0
1995-06-27,1.75,1.88,1.75,1.88,79800,0.640005128195311,0.68754836628982,0.640005128195311,0.68754836628982,218201.376594881,0.0,1.0
1995-06-28,1.75,1.88,1.75,1.88,104100,0.640005128195311,0.68754836628982,0.640005128195311,0.68754836628982,284646.156685803,0.0,1.0
1995-06-29,2.0,2.0,1.75,1.88,210600,0.731434432223213,0.731434432223213,0.640005128195311,0.68754836628982,575854.760787993,0.0,1.0
1995-06-30,2.0,2.0,1.88,2.0,175200,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,479058.661396279,0.0,1.0
1995-07-03,2.0,2.0,2.0,2.0,65400,0.731434432223213,0.731434432223213,0.731434432223213,0.731434432223213,178826.692096556,0.0,1.0
1995-07-05,1.88,2.13,1.88,2.0,96900,0.68754836628982,0.778977670317721,0.68754836628982,0.731434432223213,264958.814436641,0.0,1.0
1995-07-06,2.0,2.13,1.88,2.0,60300,0.731434432223213,0.778977670317721,0.68754836628982,0.731434432223213,164881.491336733,0.0,1.0
1995-07-07,1.88,2.0,1.88,2.0,122100,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,333864.512308708,0.0,1.0
1995-07-10,2.0,2.0,1.88,2.0,147000,0.731434432223213,0.731434432223213,0.68754836628982,0.731434432223213,401949.904253727,0.0,1.0
1995-07-11,1.88,2.0,1.88,2.0,229800,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,628354.340119093,0.0,1.0
1995-07-12,2.0,2.0,1.88,1.88,174000,0.731434432223213,0.731434432223213,0.68754836628982,0.68754836628982,475777.437688086,0.0,1.0
1995-07-13,1.88,2.0,1.88,2.0,248700,0.68754836628982,0.731434432223213,0.68754836628982,0.731434432223213,680033.613523143,0.0,1.0
1995-07-14,2.13,2.13,1.88,2.0,175500,0.778977670317721,0.778977670317721,0.68754836628982,0.731434432223213,479878.967323328,0.0,1.0
1995-07-17,2.38,2.5,2.0,2.13,595200,0.870406974345623,0.914293040279016,0.731434432223213,0.778977670317721,1627486.95926407,0.0,1.0
1995-07-18,2.5,2.5,2.25,2.38,300600,0.914293040279016,0.914293040279016,0.822863736251114,0.870406974345623,821946.53890252,0.0,1.0
1995-07-19,2.38,2.5,2.25,2.38,166200,0.870406974345623,0.914293040279016,0.822863736251114,0.870406974345623,454449.483584827,0.0,1.0
1995-07-20,2.38,2.38,2.25,2.38,89700,0.870406974345623,0.870406974345623,0.822863736251114,0.870406974345623,245271.472187479,0.0,1.0
1995-07-21,2.44,2.5,2.25,2.25,55500,0.892350007312319,0.914293040279016,0.822863736251114,0.822863736251114,151756.596503958,0.0,1.0
1995-07-24,2.5,2.5,2.25,2.38,162900,0.914293040279016,0.914293040279016,0.822863736251114,0.870406974345623,445426.118387294,0.0,1.0
1995-07-25,2.63,2.75,2.38,2.5,546600,0.961836278373524,1.00572234430692,0.870406974345623,0.914293040279016,1494597.39908223,0.0,1.0
1995-07-26,2.88,3.25,2.75,2.75,1166400,1.05326558240143,1.18858095236272,1.00572234430692,1.00572234430692,3189349.44436426,0.0,1.0
1995-07-27,3.0,3.13,3.0,3.0,490800,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,1342020.49665122,0.0,1.0
1995-07-28,2.88,3.13,2.88,3.0,180600,1.05326558240143,1.14469488642933,1.05326558240143,1.09715164833482,493824.168083149,0.0,1.0
1995-07-31,2.75,3.0,2.75,2.88,225900,1.00572234430692,1.09715164833482,1.00572234430692,1.05326558240143,617690.363067462,0.0,1.0
1995-08-01,2.75,2.88,2.63,2.88,124800,1.00572234430692,1.05326558240143,0.961836278373524,1.05326558240143,341247.265652143,0.0,1.0
1995-08-02,2.75,2.88,2.63,2.75,30600,1.00572234430692,1.05326558240143,0.961836278373524,1.00572234430692,83671.204558939,0.0,1.0
1995-08-03,2.5,2.75,2.5,2.75,54600,0.914293040279016,1.00572234430692,0.914293040279016,1.00572234430692,149295.678722813,0.0,1.0
1995-08-04,2.63,2.75,2.5,2.63,133200,0.961836278373524,1.00572234430692,0.914293040279016,0.961836278373524,364215.8316095,0.0,1.0
1995-08-07,2.88,2.88,2.63,2.75,119100,1.05326558240143,1.05326558240143,0.961836278373524,1.00572234430692,325661.453038223,0.0,1.0
1995-08-08,3.0,3.13,2.75,2.88,391500,1.09715164833482,1.14469488642933,1.00572234430692,1.05326558240143,1070499.23479819,0.0,1.0
1995-08-09,2.88,3.0,2.88,3.0,71100,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,194412.504710476,0.0,1.0
1995-08-10,3.0,3.0,2.75,2.88,92400,1.09715164833482,1.09715164833482,1.00572234430692,1.05326558240143,252654.225530914,0.0,1.0
1995-08-11,3.0,3.0,2.75,3.0,103800,1.09715164833482,1.09715164833482,1.00572234430692,1.09715164833482,283825.850758754,0.0,1.0
1995-08-14,3.0,3.0,2.75,3.0,113700,1.09715164833482,1.09715164833482,1.00572234430692,1.09715164833482,310895.946351352,0.0,1.0
1995-08-15,3.0,3.0,2.88,3.0,72600,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,198514.034345718,0.0,1.0
1995-08-16,3.0,3.0,2.88,2.88,144600,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,395387.45683734,0.0,1.0
1995-08-17,2.88,3.0,2.88,3.0,105900,1.05326558240143,1.09715164833482,1.05326558240143,1.09715164833482,289567.992248093,0.0,1.0
1995-08-18,2.88,3.0,2.88,2.88,137400,1.05326558240143,1.09715164833482,1.05326558240143,1.05326558240143,375700.114588177,0.0,1.0
1995-08-21,3.0,3.0,2.88,3.0,91800,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,251013.613676817,0.0,1.0
1995-08-22,3.13,3.13,2.75,2.88,1171500,1.14469488642933,1.14469488642933,1.00572234430692,1.05326558240143,3203294.64512409,0.0,1.0
1995-08-23,3.25,3.38,3.0,3.0,585600,1.18858095236272,1.23612419045723,1.09715164833482,1.09715164833482,1601237.16959852,0.0,1.0
1995-08-24,3.38,3.38,3.13,3.38,347700,1.23612419045723,1.23612419045723,1.14469488642933,1.23612419045723,950734.569449123,0.0,1.0
1995-08-25,3.38,3.38,3.25,3.25,232200,1.23612419045723,1.23612419045723,1.18858095236272,1.18858095236272,634916.78753548,0.0,1.0
1995-08-28,3.5,3.63,3.25,3.38,425100,1.28001025639062,1.32755349448513,1.18858095236272,1.23612419045723,1162373.49862762,0.0,1.0
1995-08-29,3.5,3.75,3.38,3.63,315000,1.28001025639062,1.37143956041852,1.23612419045723,1.32755349448513,861321.223400846,0.0,1.0
1995-08-30,3.25,3.38,3.13,3.38,98100,1.18858095236272,1.23612419045723,1.14469488642933,1.23612419045723,268240.038144835,0.0,1.0
1995-08-31,3.25,3.38,3.13,3.13,63300,1.18858095236272,1.23612419045723,1.14469488642933,1.14469488642933,173084.550607218,0.0,1.0
1995-09-01,3.0,3.25,2.88,3.25,147900,1.09715164833482,1.18858095236272,1.05326558240143,1.18858095236272,404410.822034873,0.0,1.0
1995-09-05,3.13,3.25,2.88,3.0,175200,1.14469488642933,1.18858095236272,1.05326558240143,1.09715164833482,479058.661396279,0.0,1.0
1995-09-06,3.25,3.38,3.0,3.0,128400,1.18858095236272,1.23612419045723,1.09715164833482,1.09715164833482,351090.936776726,0.0,1.0
1995-09-07,3.13,3.25,3.0,3.25,164100,1.14469488642933,1.18858095236272,1.09715164833482,1.18858095236272,448707.342095487,0.0,1.0
1995-09-08,3.0,3.25,3.0,3.13,116700,1.09715164833482,1.18858095236272,1.09715164833482,1.14469488642933,319099.005621837,0.0,1.0
1995-09-11,3.0,3.13,3.0,3.0,163500,1.09715164833482,1.14469488642933,1.09715164833482,1.09715164833482,447066.730241391,0.0,1.0
1995-09-12,3.13,3.13,3.0,3.0,100200,1.14469488642933,1.14469488642933,1.09715164833482,1.09715164833482,273982.179634173,0.0,1.0
1995-09-13,3.13,3.13,2.88,3.0,177300,1.14469488642933,1.14469488642933,1.05326558240143,1.09715164833482,484800.802885617,0.0,1.0
1995-09-14,3.0,3.13,2.88,3.0,117600,1.09715164833482,1.14469488642933,1.05326558240143,1.09715164833482,321559.923402982,0.0,1.0
1995-09-15,3.0,3.0,2.88,2.88,68100,1.09715164833482,1.09715164833482,1.05326558240143,1.05326558240143,186209.445439992,0.0,1.0
1995-09-18,3.0,3.0,2.88,3.0,52500,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,143553.537233474,0.0,1.0
1995-09-19,3.0,3.0,2.88,3.0,153900,1.09715164833482,1.09715164833482,1.05326558240143,1.09715164833482,420816.940575841,0.0,1.0
1995-09-20,2.88,3.0,2.75,2.88,194100,1.05326558240143,1.09715164833482,1.00572234430692,1.05326558240143,530737.934800328,0.0,1.0
1995-09-21,2.63,3.0,2.63,3.0,193500,0.961836278373524,1.09715164833482,0.961836278373524,1.09715164833482,529097.322946234,0.0,1.0
1995-09-22,8.12,8.25,7.88,8.0,179400,0.989874598275413,1.00572234430692,0.960617220986485,0.975245909630949,1471628.83312487,0.0,0.333333333333333
1995-09-25,8.62,9.0,8.38,8.38,36900,1.05082746762735,1.09715164833482,1.02157009033842,1.02157009033842,302692.887080868,0.0,1.0
1995-09-26,8.12,8.62,8.0,8.62,35000,0.989874598275413,1.05082746762735,0.975245909630949,1.05082746762735,287107.074466949,0.0,1.0
1995-09-27,8.25,8.38,8.0,8.0,38000,1.00572234430692,1.02157009033842,0.975245909630949,0.975245909630949,311716.2522784,0.0,1.0
1995-09-28,8.0,8.25,8.0,8.25,25000,0.975245909630949,1.00572234430692,0.975245909630949,1.00572234430692,205076.481762106,0.0,1.0
1995-09-29,8.0,8.0,7.88,8.0,24900,0.975245909630949,0.975245909630949,0.960617220986485,0.975245909630949,204256.175835058,0.0,1.0
1995-10-02,7.62,8.12,7.62,7.88,65900,0.928921728923479,0.989874598275413,0.928921728923479,0.960617220986485,540581.605924912,0.0,1.0
1995-10-03,7.75,7.75,7.5,7.62,30700,0.944769474954982,0.944769474954982,0.914293040279015,0.928921728923479,251833.919603866,0.0,1.0
1995-10-04,7.5,7.62,7.38,7.62,31200,0.914293040279015,0.928921728923479,0.89966435163455,0.928921728923479,255935.449239108,0.0,1.0
1995-10-05,7.88,7.88,7.5,7.5,43000,0.960617220986485,0.960617220986485,0.914293040279015,0.914293040279015,352731.548630823,0.0,1.0
1995-10-06,7.75,7.88,7.5,7.88,32700,0.944769474954982,0.960617220986485,0.914293040279015,0.960617220986485,268240.038144835,0.0,1.0
1995-10-09,7.5,7.75,7.38,7.75,28900,0.914293040279015,0.944769474954982,0.89966435163455,0.944769474954982,237068.412916995,0.0,1.0
1995-10-10,7.38,7.62,7.25,7.62,32400,0.89966435163455,0.928921728923479,0.883816605603048,0.928921728923479,265779.12036369,0.0,1.0
1995-10-11,7.38,7.5,7.25,7.25,36500,0.89966435163455,0.914293040279015,0.883816605603048,0.883816605603048,299411.663372675,0.0,1.0
1995-10-12,7.38,7.62,7.38,7.38,19900,0.89966435163455,0.928921728923479,0.89966435163455,0.89966435163455,163240.879482637,0.0,1.0
1995-10-13,7.25,7.5,7.25,7.5,26000,0.883816605603048,0.914293040279015,0.883816605603048,0.914293040279015,213279.54103259,0.0,1.0
1995-10-16,7.38,7.38,7.25,7.25,24800,0.89966435163455,0.89966435163455,0.883816605603048,0.883816605603048,203435.869908009,0.0,1.0
1995-10-17,7.25,7.38,7.0,7.38,30800,0.883816605603048,0.89966435163455,0.85334017092708,0.89966435163455,252654.225530915,0.0,1.0
1995-10-18,7.12,7.25,6.88,7.25,62100,0.867968859571545,0.883816605603048,0.838711482282616,0.883816605603048,509409.980697072,0.0,1.0
1995-10-19,7.12,7.25,7.12,7.25,13900,0.867968859571545,0.883816605603048,0.867968859571545,0.883816605603048,114022.523859731,0.0,1.0
1995-10-20,7.12,7.25,7.12,7.25,20000,0.867968859571545,0.883816605603048,0.867968859571545,0.883816605603048,164061.185409685,0.0,1.0
1995-10-23,7.0,7.12,7.0,7.12,18100,0.85334017092708,0.867968859571545,0.85334017092708,0.867968859571545,148475.372795765,0.0,1.0
1995-10-24,6.75,7.12,6.62,7.0,41200,0.822863736251113,0.867968859571545,0.80701599021961,0.85334017092708,337966.041943951,0.0,1.0
1995-10-25,6.62,6.75,6.5,6.62,49600,0.80701599021961,0.822863736251113,0.792387301575146,0.80701599021961,406871.739816019,0.0,1.0
1995-10-26,6.5,6.62,6.38,6.5,46300,0.792387301575146,0.80701599021961,0.777758612930682,0.792387301575146,379801.644223421,0.0,1.0
1995-10-27,6.25,6.5,6.25,6.5,73200,0.761910866899179,0.792387301575146,0.761910866899179,0.792387301575146,600463.938599447,0.0,1.0
1995-10-30,6.0,6.25,5.88,6.25,100700,0.731434432223212,0.761910866899179,0.716805743578748,0.761910866899179,826048.068537764,0.0,1.0
1995-10-31,5.88,6.25,5.88,6.0,195400,0.716805743578748,0.761910866899179,0.716805743578748,0.731434432223212,1602877.78145262,0.0,1.0
1995-11-01,6.0,6.0,5.88,5.88,90500,0.731434432223212,0.731434432223212,0.716805743578748,0.716805743578748,742376.863978824,0.0,1.0
1995-11-02,6.0,6.0,5.88,6.0,37500,0.731434432223212,0.731434432223212,0.716805743578748,0.731434432223212,307614.722643159,0.0,1.0
1995-11-03,6.0,6.0,5.88,6.0,36800,0.731434432223212,0.731434432223212,0.716805743578748,0.731434432223212,301872.58115382,0.0,1.0
1995-11-06,6.0,6.0,5.88,6.0,25700,0.731434432223212,0.731434432223212,0.716805743578748,0.731434432223212,210818.623251445,0.0,1.0
1995-11-07,5.75,6.0,5.62,6.0,91100,0.700957997547245,0.731434432223212,0.685110251515742,0.731434432223212,747298.699541115,0.0,1.0
1995-11-08,5.75,5.88,5.62,5.88,55900,0.700957997547245,0.716805743578748,0.685110251515742,0.716805743578748,458551.013220069,0.0,1.0
1995-11-09,5.88,6.0,5.62,5.75,59300,0.716805743578748,0.731434432223212,0.685110251515742,0.700957997547245,486441.414739716,0.0,1.0
1995-11-10,5.75,5.88,5.75,5.75,20800,0.700957997547245,0.716805743578748,0.700957997547245,0.700957997547245,170623.632826072,0.0,1.0
1995-11-13,5.75,6.0,5.62,5.75,65000,0.700957997547245,0.731434432223212,0.685110251515742,0.700957997547245,533198.852581476,0.0,1.0
1995-11-14,5.62,5.75,5.62,5.75,61100,0.685110251515742,0.700957997547245,0.685110251515742,0.700957997547245,501206.921426587,0.0,1.0
1995-11-15,5.75,5.88,5.62,5.62,13400,0.700957997547245,0.716805743578748,0.685110251515742,0.685110251515742,109920.994224489,0.0,1.0
1995-11-16,5.75,5.75,5.62,5.62,23800,0.700957997547245,0.700957997547245,0.685110251515742,0.685110251515742,195232.810637525,0.0,1.0
1995-11-17,5.75,5.88,5.62,5.62,31500,0.700957997547245,0.716805743578748,0.685110251515742,0.685110251515742,258396.367020254,0.0,1.0
1995-11-20,5.88,5.88,5.75,5.75,20600,0.716805743578748,0.716805743578748,0.700957997547245,0.700957997547245,168983.020971975,0.0,1.0
1995-11-21,5.75,5.75,5.62,5.75,22700,0.700957997547245,0.700957997547245,0.685110251515742,0.700957997547245,186209.445439992,0.0,1.0
1995-11-22,5.62,5.75,5.62,5.75,38300,0.685110251515742,0.700957997547245,0.685110251515742,0.700957997547245,314177.170059547,0.0,1.0
1995-11-24,5.62,5.62,5.62,5.62,4600,0.685110251515742,0.685110251515742,0.685110251515742,0.685110251515742,37734.0726442275,0.0,1.0
1995-11-27,5.75,5.88,5.62,5.62,46700,0.700957997547245,0.716805743578748,0.685110251515742,0.685110251515742,383082.867931614,0.0,1.0
1995-11-28,6.75,6.88,5.75,5.75,95200,0.822863736251113,0.838711482282616,0.700957997547245,0.700957997547245,780931.242550101,0.0,1.0
1995-11-29,6.62,6.88,6.62,6.88,59500,0.80701599021961,0.838711482282616,0.80701599021961,0.838711482282616,488082.026593813,0.0,1.0
1995-11-30,6.38,6.62,6.25,6.62,23200,0.777758612930682,0.80701599021961,0.761910866899179,0.80701599021961,190310.975075235,0.0,1.0
1995-12-01,6.5,6.62,6.25,6.5,45900,0.792387301575146,0.80701599021961,0.761910866899179,0.792387301575146,376520.420515227,0.0,1.0
1995-12-04,6.12,6.38,6.12,6.38,27800,0.746063120867676,0.777758612930682,0.746063120867676,0.777758612930682,228045.047719462,0.0,1.0
1995-12-05,6.38,6.5,6.0,6.12,33200,0.777758612930682,0.792387301575146,0.731434432223212,0.746063120867676,272341.567780077,0.0,1.0
1995-12-06,6.25,6.5,6.12,6.5,47800,0.761910866899179,0.792387301575146,0.746063120867676,0.792387301575146,392106.233129147,0.0,1.0
1995-12-07,6.12,6.25,6.12,6.12,24000,0.746063120867676,0.761910866899179,0.746063120867676,0.746063120867676,196873.422491622,0.0,1.0
1995-12-08,6.12,6.12,6.0,6.12,22100,0.746063120867676,0.746063120867676,0.731434432223212,0.746063120867676,181287.609877702,0.0,1.0
1995-12-11,6.25,6.38,6.0,6.25,29700,0.761910866899179,0.777758612930682,0.731434432223212,0.761910866899179,243630.860333382,0.0,1.0
1995-12-12,6.62,6.75,6.25,6.38,67700,0.80701599021961,0.822863736251113,0.761910866899179,0.777758612930682,555347.112611784,0.0,1.0
1995-12-13,7.0,7.12,6.75,6.75,251100,0.85334017092708,0.867968859571545,0.822863736251113,0.822863736251113,2059788.1828186,0.0,1.0
1995-12-14,7.25,7.38,6.88,6.88,105500,0.883816605603048,0.89966435163455,0.838711482282616,0.838711482282616,865422.753036088,0.0,1.0
1995-12-15,7.5,7.5,7.0,7.25,52500,0.914293040279015,0.914293040279015,0.85334017092708,0.883816605603048,430660.611700423,0.0,1.0
1995-12-18,7.62,8.0,7.5,7.62,80100,0.928921728923479,0.975245909630949,0.914293040279015,0.928921728923479,657065.047565788,0.0,1.0
1995-12-19,7.38,7.75,7.38,7.5,50800,0.89966435163455,0.944769474954982,0.89966435163455,0.914293040279015,416715.4109406,0.0,1.0
1995-12-20,7.88,8.0,7.38,7.38,41100,0.960617220986485,0.975245909630949,0.89966435163455,0.89966435163455,337145.736016902,0.0,1.0
1995-12-21,7.62,8.0,7.62,8.0,11300,0.928921728923479,0.975245909630949,0.928921728923479,0.975245909630949,92694.569756472,0.0,1.0
1995-12-22,7.62,7.75,7.62,7.75,30000,0.928921728923479,0.944769474954982,0.928921728923479,0.944769474954982,246091.778114527,0.0,1.0
1995-12-26,7.75,7.75,7.5,7.75,37600,0.944769474954982,0.944769474954982,0.914293040279015,0.944769474954982,308435.028570208,0.0,1.0
1995-12-27,7.62,7.62,7.5,7.5,28100,0.928921728923479,0.928921728923479,0.914293040279015,0.914293040279015,230505.965500607,0.0,1.0
1995-12-28,7.38,7.5,7.25,7.5,47300,0.89966435163455,0.914293040279015,0.883816605603048,0.914293040279015,388004.703493905,0.0,1.0
1995-12-29,7.5,7.62,7.38,7.38,39900,0.914293040279015,0.928921728923479,0.89966435163455,0.89966435163455,327302.064892321,0.0,1.0
1996-01-02,7.5,7.62,7.38,7.5,43100,0.914293040279015,0.928921728923479,0.89966435163455,0.914293040279015,353551.854557871,0.0,1.0
1996-01-03,7.25,7.62,7.12,7.62,49000,0.883816605603048,0.928921728923479,0.867968859571545,0.928921728923479,401949.904253728,0.0,1.0
1996-01-04,7.25,7.38,7.12,7.12,20500,0.883816605603048,0.89966435163455,0.867968859571545,0.867968859571545,168162.715044927,0.0,1.0
1996-01-05,7.25,7.5,7.25,7.25,31400,0.883816605603048,0.914293040279015,0.883816605603048,0.883816605603048,257576.061093205,0.0,1.0
1996-01-08,7.5,7.5,7.25,7.38,13100,0.914293040279015,0.914293040279015,0.883816605603048,0.89966435163455,107460.076443344,0.0,1.0
1996-01-09,7.38,7.5,7.25,7.5,15200,0.89966435163455,0.914293040279015,0.883816605603048,0.914293040279015,124686.500911361,0.0,1.0
1996-01-10,7.25,7.38,7.0,7.25,24700,0.883816605603048,0.89966435163455,0.85334017092708,0.883816605603048,202615.563980961,0.0,1.0
1996-01-11,7.25,7.38,7.25,7.38,27800,0.883816605603048,0.89966435163455,0.883816605603048,0.89966435163455,228045.047719462,0.0,1.0
1996-01-12,7.25,7.38,7.25,7.25,15000,0.883816605603048,0.89966435163455,0.883816605603048,0.883816605603048,123045.889057264,0.0,1.0
1996-01-15,6.88,7.25,6.88,7.25,152000,0.838711482282616,0.883816605603048,0.838711482282616,0.883816605603048,1246865.00911361,0.0,1.0
1996-01-16,7.0,7.0,6.88,7.0,32800,0.85334017092708,0.85334017092708,0.838711482282616,0.85334017092708,269060.344071883,0.0,1.0
1996-01-17,6.88,7.0,6.88,7.0,4200,0.838711482282616,0.85334017092708,0.838711482282616,0.85334017092708,34452.8489360338,0.0,1.0
1996-01-18,6.88,7.0,6.88,7.0,49600,0.838711482282616,0.85334017092708,0.838711482282616,0.85334017092708,406871.739816019,0.0,1.0
1996-01-19,6.75,7.0,6.62,6.88,15600,0.822863736251113,0.85334017092708,0.80701599021961,0.838711482282616,127967.724619554,0.0,1.0
1996-01-22,6.75,6.88,6.75,6.88,34600,0.822863736251113,0.838711482282616,0.822863736251113,0.838711482282616,283825.850758755,0.0,1.0
1996-01-23,6.88,6.88,6.62,6.88,20200,0.838711482282616,0.838711482282616,0.80701599021961,0.838711482282616,165701.797263782,0.0,1.0
1996-01-24,6.75,6.75,6.62,6.75,11100,0.822863736251113,0.822863736251113,0.80701599021961,0.822863736251113,91053.9579023752,0.0,1.0
1996-01-25,6.75,6.88,6.62,6.62,15300,0.822863736251113,0.838711482282616,0.80701599021961,0.80701599021961,125506.806838409,0.0,1.0
1996-01-26,6.75,6.75,6.62,6.75,19400,0.822863736251113,0.822863736251113,0.80701599021961,0.822863736251113,159139.349847394,0.0,1.0
1996-01-29,6.88,6.88,6.62,6.75,16400,0.838711482282616,0.838711482282616,0.80701599021961,0.822863736251113,134530.172035942,0.0,1.0
1996-01-30,6.75,6.88,6.75,6.75,21000,0.822863736251113,0.838711482282616,0.822863736251113,0.822863736251113,172264.244680169,0.0,1.0
1996-01-31,6.88,6.88,6.75,6.75,18800,0.838711482282616,0.838711482282616,0.822863736251113,0.822863736251113,154217.514285104,0.0,1.0
1996-02-01,6.75,6.88,6.75,6.88,5400,0.822863736251113,0.838711482282616,0.822863736251113,0.838711482282616,44296.520060615,0.0,1.0
1996-02-02,6.88,6.88,6.62,6.75,33900,0.838711482282616,0.838711482282616,0.80701599021961,0.822863736251113,278083.709269416,0.0,1.0
1996-02-05,6.62,7.0,6.62,6.75,30100,0.80701599021961,0.85334017092708,0.80701599021961,0.822863736251113,246912.084041576,0.0,1.0
1996-02-06,6.38,6.75,6.38,6.62,228900,0.777758612930682,0.822863736251113,0.777758612930682,0.80701599021961,1877680.26701384,0.0,1.0
1996-02-07,6.62,6.88,6.38,6.38,242500,0.80701599021961,0.838711482282616,0.777758612930682,0.777758612930682,1989241.87309243,0.0,1.0
1996-02-08,6.75,6.88,6.62,6.75,39700,0.822863736251113,0.838711482282616,0.80701599021961,0.822863736251113,325661.453038225,0.0,1.0
1996-02-09,6.88,6.88,6.75,6.75,9400,0.838711482282616,0.838711482282616,0.822863736251113,0.822863736251113,77108.7571425519,0.0,1.0
1996-02-12,6.75,6.88,6.75,6.75,24200,0.822863736251113,0.838711482282616,0.822863736251113,0.822863736251113,198514.034345719,0.0,1.0
1996-02-13,6.75,6.88,6.75,6.88,30000,0.822863736251113,0.838711482282616,0.822863736251113,0.838711482282616,246091.778114528,0.0,1.0
1996-02-14,6.62,6.88,6.5,6.75,55000,0.80701599021961,0.838711482282616,0.792387301575146,0.822863736251113,451168.259876634,0.0,1.0
1996-02-15,6.75,6.75,6.5,6.5,16000,0.822863736251113,0.822863736251113,0.792387301575146,0.792387301575146,131248.948327748,0.0,1.0
1996-02-16,6.75,6.75,6.62,6.62,16200,0.822863736251113,0.822863736251113,0.80701599021961,0.80701599021961,132889.560181845,0.0,1.0
1996-02-20,6.62,6.75,6.5,6.75,37800,0.80701599021961,0.822863736251113,0.792387301575146,0.822863736251113,310075.640424305,0.0,1.0
1996-02-21,6.62,6.75,6.62,6.75,8200,0.80701599021961,0.822863736251113,0.80701599021961,0.822863736251113,67265.0860179709,0.0,1.0
1996-02-22,6.75,6.75,6.62,6.75,47500,0.822863736251113,0.822863736251113,0.80701599021961,0.822863736251113,389645.315348002,0.0,1.0
1996-02-23,6.75,6.75,6.62,6.75,32100,0.822863736251113,0.822863736251113,0.80701599021961,0.822863736251113,263318.202582544,0.0,1.0
1996-02-26,6.62,6.75,6.62,6.62,20000,0.80701599021961,0.822863736251113,0.80701599021961,0.80701599021961,164061.185409685,0.0,1.0
1996-02-27,6.75,6.75,6.62,6.62,22300,0.822863736251113,0.822863736251113,0.80701599021961,0.80701599021961,182928.221731799,0.0,1.0
1996-02-28,6.75,6.75,6.62,6.62,57500,0.822863736251113,0.822863736251113,0.80701599021961,0.80701599021961,471675.908052844,0.0,1.0
1996-02-29,7.38,7.38,6.75,6.75,117700,0.89966435163455,0.89966435163455,0.822863736251113,0.822863736251113,965500.076135996,0.0,1.0
1996-03-01,7.5,7.62,7.25,7.5,85800,0.914293040279015,0.928921728923479,0.883816605603048,0.914293040279015,703822.485407548,0.0,1.0
1996-03-04,7.25,7.5,7.25,7.38,13900,0.883816605603048,0.914293040279015,0.883816605603048,0.89966435163455,114022.523859731,0.0,1.0
1996-03-05,7.62,8.12,7.62,7.88,181700,0.928921728923479,0.989874598275413,0.928921728923479,0.960617220986485,1490495.86944699,0.0,1.0
1996-03-06,7.75,7.88,7.5,7.75,56600,0.944769474954982,0.960617220986485,0.914293040279015,0.944769474954982,464293.154709408,0.0,1.0
1996-03-07,7.88,7.88,7.75,7.75,23500,0.960617220986485,0.960617220986485,0.944769474954982,0.944769474954982,192771.89285638,0.0,1.0
1996-03-08,7.38,7.75,7.38,7.75,26200,0.89966435163455,0.944769474954982,0.89966435163455,0.944769474954982,214920.152886687,0.0,1.0
1996-03-11,7.62,7.75,7.5,7.62,16900,0.928921728923479,0.944769474954982,0.914293040279015,0.928921728923479,138631.701671184,0.0,1.0
1996-03-12,7.62,7.75,7.5,7.5,42500,0.928921728923479,0.944769474954982,0.914293040279015,0.914293040279015,348630.018995581,0.0,1.0
1996-03-13,7.75,7.88,7.62,7.75,26800,0.944769474954982,0.960617220986485,0.928921728923479,0.944769474954982,219841.988448978,0.0,1.0
1996-03-14,8.0,8.0,7.75,7.88,51500,0.975245909630949,0.975245909630949,0.944769474954982,0.960617220986485,422457.552429939,0.0,1.0
1996-03-15,8.5,8.62,8.0,8.0,64000,1.03619877898288,1.05082746762735,0.975245909630949,0.975245909630949,524995.793310994,0.0,1.0
1996-03-18,8.75,8.75,8.38,8.62,42600,1.06667521365885,1.06667521365885,1.02157009033842,1.05082746762735,349450.324922629,0.0,1.0
1996-03-19,8.5,8.75,8.5,8.62,46300,1.03619877898288,1.06667521365885,1.03619877898288,1.05082746762735,379801.644223422,0.0,1.0
1996-03-20,8.62,8.62,8.25,8.5,18200,1.05082746762735,1.05082746762735,1.00572234430692,1.03619877898288,149295.678722813,0.0,1.0
1996-03-21,8.88,9.0,8.62,8.75,98400,1.08252295969035,1.09715164833482,1.05082746762735,1.06667521365885,807181.032215653,0.0,1.0
1996-03-22,8.88,8.88,8.62,8.75,20500,1.08252295969035,1.08252295969035,1.05082746762735,1.06667521365885,168162.715044928,0.0,1.0
1996-03-25,8.75,9.0,8.75,9.0,25100,1.06667521365885,1.09715164833482,1.06667521365885,1.09715164833482,205896.787689155,0.0,1.0
1996-03-26,8.88,8.88,8.62,8.75,25100,1.08252295969035,1.08252295969035,1.05082746762735,1.06667521365885,205896.787689155,0.0,1.0
1996-03-27,9.0,9.25,8.62,8.75,67300,1.09715164833482,1.12762808301078,1.05082746762735,1.06667521365885,552065.888903589,0.0,1.0
1996-03-28,9.12,9.25,9.0,9.0,107200,1.11178033697928,1.12762808301078,1.09715164833482,1.09715164833482,879367.953795913,0.0,1.0
1996-03-29,9.0,9.25,8.88,9.25,26700,1.09715164833482,1.12762808301078,1.08252295969035,1.12762808301078,219021.682521929,0.0,1.0
1996-04-01,8.88,9.12,8.88,8.88,17700,1.08252295969035,1.11178033697928,1.08252295969035,1.08252295969035,145194.149087572,0.0,1.0
1996-04-02,9.0,9.12,8.88,9.0,25200,1.09715164833482,1.11178033697928,1.08252295969035,1.09715164833482,206717.093616203,0.0,1.0
1996-04-03,9.25,9.25,8.88,9.0,29100,1.12762808301078,1.12762808301078,1.08252295969035,1.09715164833482,238709.024771093,0.0,1.0
1996-04-04,9.12,9.25,9.12,9.12,6000,1.11178033697928,1.12762808301078,1.11178033697928,1.11178033697928,49218.3556229056,0.0,1.0
1996-04-08,9.0,9.12,8.88,9.0,28300,1.09715164833482,1.11178033697928,1.08252295969035,1.09715164833482,232146.577354704,0.0,1.0
1996-04-09,9.0,9.0,8.88,9.0,18100,1.09715164833482,1.09715164833482,1.08252295969035,1.09715164833482,148475.372795765,0.0,1.0
1996-04-10,9.0,9.12,9.0,9.0,28800,1.09715164833482,1.11178033697928,1.09715164833482,1.09715164833482,236248.106989946,0.0,1.0
1996-04-11,9.12,9.25,9.0,9.0,48100,1.11178033697928,1.12762808301078,1.09715164833482,1.09715164833482,394567.150910293,0.0,1.0
1996-04-12,9.62,9.62,9.0,9.0,93200,1.17273320633122,1.17273320633122,1.09715164833482,1.09715164833482,764525.124009129,0.0,1.0
1996-04-15,9.88,10.0,9.62,9.62,76400,1.20442869839422,1.21905738703869,1.17273320633122,1.17273320633122,626713.728264998,0.0,1.0
1996-04-16,10.0,10.0,9.75,9.75,29700,1.21905738703869,1.21905738703869,1.18858095236272,1.18858095236272,243630.860333381,0.0,1.0
1996-04-17,10.0,10.12,9.88,10.0,21900,1.21905738703869,1.23368607568315,1.20442869839422,1.21905738703869,179646.998023604,0.0,1.0
1996-04-18,10.0,10.12,10.0,10.0,48000,1.21905738703869,1.23368607568315,1.21905738703869,1.21905738703869,393746.844983243,0.0,1.0
1996-04-19,9.75,10.12,9.75,10.0,33900,1.18858095236272,1.23368607568315,1.18858095236272,1.21905738703869,278083.709269416,0.0,1.0
1996-04-22,9.62,9.75,9.5,9.75,23500,1.17273320633122,1.18858095236272,1.15810451768675,1.18858095236272,192771.892856379,0.0,1.0
1996-04-23,9.5,9.75,9.5,9.75,22300,1.15810451768675,1.18858095236272,1.15810451768675,1.18858095236272,182928.221731799,0.0,1.0
1996-04-24,9.38,9.62,9.38,9.62,22400,1.14347582904229,1.17273320633122,1.14347582904229,1.17273320633122,183748.527658847,0.0,1.0
1996-04-25,9.38,9.5,9.38,9.38,7900,1.14347582904229,1.15810451768675,1.14347582904229,1.14347582904229,64804.1682368254,0.0,1.0
1996-04-26,9.38,9.5,9.38,9.5,7700,1.14347582904229,1.15810451768675,1.14347582904229,1.15810451768675,63163.5563827286,0.0,1.0
1996-04-29,9.62,9.75,9.38,9.38,16300,1.17273320633122,1.18858095236272,1.14347582904229,1.14347582904229,133709.866108893,0.0,1.0
1996-04-30,11.0,11.12,9.75,9.75,124100,1.34096312574255,1.35559181438702,1.18858095236272,1.18858095236272,1017999.6554671,0.0,1.0
1996-05-01,11.25,11.38,10.62,10.88,121700,1.37143956041852,1.38728730645003,1.29463894503508,1.32633443709809,998312.313217934,0.0,1.0
1996-05-02,10.62,11.5,10.62,11.25,97500,1.29463894503508,1.40191599509449,1.29463894503508,1.37143956041852,799798.278872217,0.0,1.0
1996-05-03,10.75,11.0,10.5,10.88,33200,1.31048669106659,1.34096312574255,1.28001025639062,1.32633443709809,272341.567780077,0.0,1.0
1996-05-06,11.0,11.0,10.75,10.75,14500,1.34096312574255,1.34096312574255,1.31048669106659,1.31048669106659,118944.359422022,0.0,1.0
1996-05-07,10.75,11.12,10.62,10.88,29400,1.31048669106659,1.35559181438702,1.29463894503508,1.32633443709809,241169.942552236,0.0,1.0
1996-05-08,10.62,10.75,10.5,10.75,19800,1.29463894503508,1.31048669106659,1.28001025639062,1.31048669106659,162420.573555589,0.0,1.0
1996-05-09,10.5,10.62,10.5,10.62,12900,1.28001025639062,1.29463894503508,1.28001025639062,1.29463894503508,105819.464589247,0.0,1.0
1996-05-10,10.62,10.75,10.5,10.62,7400,1.29463894503508,1.31048669106659,1.28001025639062,1.29463894503508,60702.6386015837,0.0,1.0
1996-05-13,10.62,10.75,10.62,10.75,8600,1.29463894503508,1.31048669106659,1.29463894503508,1.31048669106659,70546.3097261648,0.0,1.0
1996-05-14,11.0,11.0,10.62,10.62,28500,1.34096312574255,1.34096312574255,1.29463894503508,1.29463894503508,233787.189208802,0.0,1.0
1996-05-15,10.88,11.25,10.88,11.12,41700,1.32633443709809,1.37143956041852,1.32633443709809,1.35559181438702,342067.571579193,0.0,1.0
1996-05-16,11.62,11.62,10.88,11.0,63300,1.41654468373895,1.41654468373895,1.32633443709809,1.34096312574255,519253.651821654,0.0,1.0
1996-05-17,11.5,11.75,11.5,11.5,36000,1.40191599509449,1.43239242977046,1.40191599509449,1.40191599509449,295310.133737433,0.0,1.0
1996-05-20,11.88,11.88,11.5,11.5,33900,1.44824017580196,1.44824017580196,1.40191599509449,1.40191599509449,278083.709269416,0.0,1.0
1996-05-21,12.0,12.38,11.75,11.88,89300,1.46286886444642,1.50919304515389,1.43239242977046,1.44824017580196,732533.192854245,0.0,1.0
1996-05-22,11.75,12.0,11.62,12.0,33600,1.43239242977046,1.46286886444642,1.41654468373895,1.46286886444642,275622.79148827,0.0,1.0
1996-05-23,11.5,11.88,11.5,11.75,43300,1.40191599509449,1.44824017580196,1.40191599509449,1.43239242977046,355192.466411968,0.0,1.0
1996-05-24,11.5,11.62,11.38,11.5,24600,1.40191599509449,1.41654468373895,1.38728730645003,1.40191599509449,201795.258053912,0.0,1.0
1996-05-28,11.5,11.5,11.12,11.38,28000,1.40191599509449,1.40191599509449,1.35559181438702,1.38728730645003,229685.659573559,0.0,1.0
1996-05-29,11.75,11.75,11.5,11.5,44500,1.43239242977046,1.43239242977046,1.40191599509449,1.40191599509449,365036.137536548,0.0,1.0
1996-05-30,11.88,12.12,11.88,12.0,97800,1.44824017580196,1.47749755309089,1.44824017580196,1.46286886444642,802259.196653359,0.0,1.0
1996-05-31,12.75,12.88,11.75,12.0,197600,1.55429816847433,1.57014591450583,1.43239242977046,1.46286886444642,1620924.51184768,0.0,1.0
1996-06-03,13.12,13.12,12.5,12.88,157400,1.59940329179476,1.59940329179476,1.52382173379836,1.57014591450583,1291161.52917422,0.0,1.0
1996-06-04,13.0,13.12,13.0,13.0,94100,1.58477460315029,1.59940329179476,1.58477460315029,1.58477460315029,771907.877352569,0.0,1.0
1996-06-05,12.88,13.0,12.88,12.88,52700,1.57014591450583,1.58477460315029,1.57014591450583,1.57014591450583,432301.223554519,0.0,1.0
1996-06-06,13.0,13.12,12.88,12.88,40500,1.58477460315029,1.59940329179476,1.57014591450583,1.57014591450583,332223.900454612,0.0,1.0
1996-06-07,13.12,13.12,12.62,13.0,20400,1.59940329179476,1.59940329179476,1.53845042244282,1.58477460315029,167342.409117878,0.0,1.0
1996-06-10,12.75,13.0,12.62,13.0,29100,1.55429816847433,1.58477460315029,1.53845042244282,1.58477460315029,238709.024771091,0.0,1.0
1996-06-11,12.75,12.88,12.5,12.75,13700,1.55429816847433,1.57014591450583,1.52382173379836,1.55429816847433,112381.912005634,0.0,1.0
1996-06-12,12.62,12.75,12.5,12.75,26000,1.53845042244282,1.55429816847433,1.52382173379836,1.55429816847433,213279.541032591,0.0,1.0
1996-06-13,12.62,12.75,12.38,12.75,41900,1.53845042244282,1.55429816847433,1.50919304515389,1.55429816847433,343708.18343329,0.0,1.0
1996-06-14,12.88,12.88,12.62,12.62,26700,1.57014591450583,1.57014591450583,1.53845042244282,1.53845042244282,219021.682521929,0.0,1.0
1996-06-17,12.62,12.88,12.62,12.88,15500,1.53845042244282,1.57014591450583,1.53845042244282,1.57014591450583,127147.418692506,0.0,1.0
1996-06-18,12.12,12.62,12.12,12.62,20200,1.47749755309089,1.53845042244282,1.47749755309089,1.53845042244282,165701.797263782,0.0,1.0
1996-06-19,12.25,12.25,12.0,12.12,40100,1.49334529912239,1.49334529912239,1.46286886444642,1.47749755309089,328942.676746419,0.0,1.0
1996-06-20,12.12,12.25,12.0,12.12,32400,1.47749755309089,1.49334529912239,1.46286886444642,1.47749755309089,265779.120363689,0.0,1.0
1996-06-21,12.0,12.0,11.75,12.0,74600,1.46286886444642,1.46286886444642,1.43239242977046,1.46286886444642,611948.221578126,0.0,1.0
1996-06-24,12.0,12.0,11.75,11.88,15500,1.46286886444642,1.46286886444642,1.43239242977046,1.44824017580196,127147.418692506,0.0,1.0
1996-06-25,11.88,12.0,11.88,11.88,13900,1.44824017580196,1.46286886444642,1.44824017580196,1.44824017580196,114022.523859731,0.0,1.0
1996-06-26,11.38,11.88,11.25,11.88,58200,1.38728730645003,1.44824017580196,1.37143956041852,1.44824017580196,477418.049542182,0.0,1.0
1996-06-27,11.62,11.62,11.38,11.38,17500,1.41654468373895,1.41654468373895,1.38728730645003,1.38728730645003,143553.537233475,0.0,1.0
1996-06-28,11.75,12.12,11.5,11.75,86300,1.43239242977046,1.47749755309089,1.40191599509449,1.43239242977046,707924.015042789,0.0,1.0
1996-07-01,12.0,12.0,11.75,11.75,23300,1.46286886444642,1.46286886444642,1.43239242977046,1.43239242977046,191131.281002283,0.0,1.0
1996-07-02,11.88,12.0,11.62,12.0,17500,1.44824017580196,1.46286886444642,1.41654468373895,1.46286886444642,143553.537233474,0.0,1.0
1996-07-03,11.88,11.88,11.75,11.88,5700,1.44824017580196,1.44824017580196,1.43239242977046,1.44824017580196,46757.4378417602,0.0,1.0
1996-07-05,11.75,11.88,11.75,11.75,3500,1.43239242977046,1.44824017580196,1.43239242977046,1.43239242977046,28710.7074466948,0.0,1.0
1996-07-08,11.62,12.0,11.62,11.88,17100,1.41654468373895,1.46286886444642,1.41654468373895,1.44824017580196,140272.313525281,0.0,1.0
1996-07-09,11.62,11.88,11.62,11.88,14800,1.41654468373895,1.44824017580196,1.41654468373895,1.44824017580196,121405.277203167,0.0,1.0
1996-07-10,11.38,11.62,11.25,11.38,19800,1.38728730645003,1.41654468373895,1.37143956041852,1.38728730645003,162420.573555588,0.0,1.0
1996-07-11,10.5,11.5,10.5,11.5,28900,1.28001025639062,1.40191599509449,1.28001025639062,1.40191599509449,237068.412916995,0.0,1.0
1996-07-12,10.88,11.0,10.75,10.75,28400,1.32633443709809,1.34096312574255,1.31048669106659,1.31048669106659,232966.883281753,0.0,1.0
1996-07-15,10.62,11.62,10.62,11.0,13900,1.29463894503508,1.41654468373895,1.29463894503508,1.34096312574255,114022.523859731,0.0,1.0
1996-07-16,10.38,10.5,9.62,10.5,71900,1.26538156774616,1.28001025639062,1.17273320633122,1.28001025639062,589799.961547816,0.0,1.0
1996-07-17,10.88,11.0,10.38,10.5,25400,1.32633443709809,1.34096312574255,1.26538156774616,1.28001025639062,208357.7054703,0.0,1.0
1996-07-18,11.5,11.62,10.88,11.0,14100,1.40191599509449,1.41654468373895,1.32633443709809,1.34096312574255,115663.135713828,0.0,1.0
1996-07-19,11.38,11.38,11.12,11.38,13000,1.38728730645003,1.38728730645003,1.35559181438702,1.38728730645003,106639.770516295,0.0,1.0
1996-07-22,11.0,11.25,11.0,11.25,15200,1.34096312574255,1.37143956041852,1.34096312574255,1.37143956041852,124686.500911361,0.0,1.0
1996-07-23,10.75,11.12,10.75,11.0,23500,1.31048669106659,1.35559181438702,1.31048669106659,1.34096312574255,192771.89285638,0.0,1.0
1996-07-24,10.62,10.62,10.25,10.62,21100,1.29463894503508,1.29463894503508,1.24953382171465,1.29463894503508,173084.550607218,0.0,1.0
1996-07-25,10.75,10.88,10.5,10.62,9600,1.31048669106659,1.32633443709809,1.28001025639062,1.29463894503508,78749.3689966486,0.0,1.0
1996-07-26,10.62,11.0,10.62,10.88,25500,1.29463894503508,1.34096312574255,1.29463894503508,1.32633443709809,209178.011397349,0.0,1.0
1996-07-29,10.62,10.75,10.62,10.62,9400,1.29463894503508,1.31048669106659,1.29463894503508,1.29463894503508,77108.7571425522,0.0,1.0
1996-07-30,10.88,11.0,10.62,10.62,7400,1.32633443709809,1.34096312574255,1.29463894503508,1.29463894503508,60702.6386015835,0.0,1.0
1996-07-31,10.88,11.0,10.88,11.0,11600,1.32633443709809,1.34096312574255,1.32633443709809,1.34096312574255,95155.4875376173,0.0,1.0
1996-08-01,10.88,11.38,10.75,11.0,35800,1.32633443709809,1.38728730645003,1.31048669106659,1.34096312574255,293669.521883336,0.0,1.0
1996-08-02,10.75,10.75,10.75,10.75,1100,1.31048669106659,1.31048669106659,1.31048669106659,1.31048669106659,9023.36519753266,0.0,1.0
1996-08-05,10.88,10.88,10.75,10.75,7100,1.32633443709809,1.32633443709809,1.31048669106659,1.31048669106659,58241.7208204382,0.0,1.0
1996-08-06,10.88,11.0,10.75,10.75,19900,1.32633443709809,1.34096312574255,1.31048669106659,1.31048669106659,163240.879482637,0.0,1.0
1996-08-07,11.38,11.38,11.0,11.0,22300,1.38728730645003,1.38728730645003,1.34096312574255,1.34096312574255,182928.221731798,0.0,1.0
1996-08-08,12.0,12.12,11.38,11.38,38400,1.46286886444642,1.47749755309089,1.38728730645003,1.38728730645003,314997.475986596,0.0,1.0
1996-08-09,12.5,13.12,11.88,11.88,56500,1.52382173379836,1.59940329179476,1.44824017580196,1.44824017580196,463472.848782359,0.0,1.0
1996-08-12,12.25,12.62,12.12,12.62,12100,1.49334529912239,1.53845042244282,1.47749755309089,1.53845042244282,99257.0171728595,0.0,1.0
1996-08-13,12.5,12.5,11.75,12.12,31200,1.52382173379836,1.52382173379836,1.43239242977046,1.47749755309089,255935.449239108,0.0,1.0
1996-08-14,12.38,12.62,12.38,12.5,15200,1.50919304515389,1.53845042244282,1.50919304515389,1.52382173379836,124686.500911361,0.0,1.0
1996-08-15,12.25,12.38,12.25,12.25,6500,1.49334529912239,1.50919304515389,1.49334529912239,1.49334529912239,53319.8852581476,0.0,1.0
1996-08-16,12.75,12.88,12.38,12.38,46700,1.55429816847433,1.57014591450583,1.50919304515389,1.50919304515389,383082.867931613,0.0,1.0
1996-08-19,12.75,12.75,12.62,12.75,15800,1.55429816847433,1.55429816847433,1.53845042244282,1.55429816847433,129608.336473651,0.0,1.0
1996-08-20,12.75,12.88,12.75,12.75,24300,1.55429816847433,1.57014591450583,1.55429816847433,1.55429816847433,199334.340272767,0.0,1.0
1996-08-21,12.75,12.88,12.75,12.75,11200,1.55429816847433,1.57014591450583,1.55429816847433,1.55429816847433,91874.2638294233,0.0,1.0
1996-08-22,13.0,13.0,12.75,12.88,19800,1.58477460315029,1.58477460315029,1.55429816847433,1.57014591450583,162420.573555588,0.0,1.0
1996-08-23,12.88,12.88,12.75,12.88,16100,1.57014591450583,1.57014591450583,1.55429816847433,1.57014591450583,132069.254254796,0.0,1.0
1996-08-26,13.12,13.12,12.88,12.88,30300,1.59940329179476,1.59940329179476,1.57014591450583,1.57014591450583,248552.695895672,0.0,1.0
1996-08-27,13.25,13.75,13.12,13.25,147400,1.61525103782626,1.67620390717819,1.59940329179476,1.61525103782626,1209130.93646938,0.0,1.0
1996-08-28,13.0,13.38,12.75,13.25,52800,1.58477460315029,1.63109878385776,1.55429816847433,1.61525103782626,433121.529481569,0.0,1.0
1996-08-29,13.12,13.25,13.0,13.0,26200,1.59940329179476,1.61525103782626,1.58477460315029,1.58477460315029,214920.152886687,0.0,1.0
1996-08-30,13.0,13.25,12.88,13.25,19900,1.58477460315029,1.61525103782626,1.57014591450583,1.61525103782626,163240.879482637,0.0,1.0
1996-09-03,13.25,13.5,12.88,12.88,30300,1.61525103782626,1.64572747250223,1.57014591450583,1.57014591450583,248552.695895673,0.0,1.0
1996-09-04,13.12,13.38,13.12,13.38,7600,1.59940329179476,1.63109878385776,1.59940329179476,1.63109878385776,62343.2504556801,0.0,1.0
1996-09-05,13.0,13.12,13.0,13.0,27600,1.58477460315029,1.59940329179476,1.58477460315029,1.58477460315029,226404.435865366,0.0,1.0
1996-09-06,12.75,13.0,12.75,13.0,42900,1.55429816847433,1.58477460315029,1.55429816847433,1.58477460315029,351911.242703773,0.0,1.0
1996-09-09,12.62,12.75,12.5,12.62,22300,1.53845042244282,1.55429816847433,1.52382173379836,1.53845042244282,182928.221731799,0.0,1.0
1996-09-10,12.5,12.62,12.38,12.62,29200,1.52382173379836,1.53845042244282,1.50919304515389,1.53845042244282,239529.33069814,0.0,1.0
1996-09-11,12.75,12.75,12.25,12.5,27000,1.55429816847433,1.55429816847433,1.49334529912239,1.52382173379836,221482.600303074,0.0,1.0
1996-09-12,12.75,12.88,12.62,12.88,20100,1.55429816847433,1.57014591450583,1.53845042244282,1.57014591450583,164881.491336733,0.0,1.0
1996-09-13,12.75,12.75,12.62,12.62,12300,1.55429816847433,1.55429816847433,1.53845042244282,1.53845042244282,100897.629026956,0.0,1.0
1996-09-16,12.5,12.75,12.5,12.75,11600,1.52382173379836,1.55429816847433,1.52382173379836,1.55429816847433,95155.4875376172,0.0,1.0
1996-09-17,12.5,12.75,12.5,12.62,19200,1.52382173379836,1.55429816847433,1.52382173379836,1.53845042244282,157498.737993297,0.0,1.0
1996-09-18,12.5,12.62,12.5,12.5,24800,1.52382173379836,1.53845042244282,1.52382173379836,1.52382173379836,203435.869908009,0.0,1.0
1996-09-19,12.5,12.62,12.5,12.62,11500,1.52382173379836,1.53845042244282,1.52382173379836,1.53845042244282,94335.1816105687,0.0,1.0
1996-09-20,12.62,12.62,12.38,12.5,20800,1.53845042244282,1.53845042244282,1.50919304515389,1.52382173379836,170623.632826073,0.0,1.0
1996-09-23,12.5,12.5,12.38,12.5,3800,1.52382173379836,1.52382173379836,1.50919304515389,1.52382173379836,31171.6252278401,0.0,1.0
1996-09-24,13.0,13.12,12.25,12.25,64800,1.58477460315029,1.59940329179476,1.49334529912239,1.49334529912239,531558.24072738,0.0,1.0
1996-09-25,13.0,13.25,12.88,13.12,24000,1.58477460315029,1.61525103782626,1.57014591450583,1.59940329179476,196873.422491622,0.0,1.0
1996-09-26,13.12,13.12,12.75,12.88,22900,1.59940329179476,1.59940329179476,1.55429816847433,1.57014591450583,187850.057294089,0.0,1.0
1996-09-27,13.12,13.25,13.0,13.0,15200,1.59940329179476,1.61525103782626,1.58477460315029,1.58477460315029,124686.50091136,0.0,1.0
1996-09-30,13.12,13.38,13.12,13.12,18000,1.59940329179476,1.63109878385776,1.59940329179476,1.59940329179476,147655.066868716,0.0,1.0
1996-10-01,13.12,13.12,12.88,13.0,12800,1.59940329179476,1.59940329179476,1.57014591450583,1.58477460315029,104999.158662198,0.0,1.0
1996-10-02,12.88,13.12,12.88,13.0,17200,1.57014591450583,1.59940329179476,1.57014591450583,1.58477460315029,141092.619452329,0.0,1.0
1996-10-03,12.75,12.88,12.75,12.75,6700,1.55429816847433,1.57014591450583,1.55429816847433,1.55429816847433,54960.4971122443,0.0,1.0
1996-10-04,12.75,12.88,12.62,12.88,4700,1.55429816847433,1.57014591450583,1.53845042244282,1.57014591450583,38554.3785712758,0.0,1.0
1996-10-07,12.62,12.75,12.5,12.62,6200,1.53845042244282,1.55429816847433,1.52382173379836,1.53845042244282,50858.9674770024,0.0,1.0
1996-10-08,12.5,12.62,12.38,12.5,11600,1.52382173379836,1.53845042244282,1.50919304515389,1.52382173379836,95155.4875376172,0.0,1.0
1996-10-09,12.62,12.75,12.5,12.5,35600,1.53845042244282,1.55429816847433,1.52382173379836,1.52382173379836,292028.91002924,0.0,1.0
1996-10-10,12.75,12.88,12.62,12.62,13400,1.55429816847433,1.57014591450583,1.53845042244282,1.53845042244282,109920.994224489,0.0,1.0
1996-10-11,12.75,13.0,12.75,12.75,51000,1.55429816847433,1.58477460315029,1.55429816847433,1.55429816847433,418356.022794695,0.0,1.0
1996-10-14,13.0,13.0,12.75,12.75,21900,1.58477460315029,1.58477460315029,1.55429816847433,1.55429816847433,179646.998023605,0.0,1.0
1996-10-15,13.0,13.12,13.0,13.0,21100,1.58477460315029,1.59940329179476,1.58477460315029,1.58477460315029,173084.550607218,0.0,1.0
1996-10-16,13.25,13.25,12.88,13.12,16800,1.61525103782626,1.61525103782626,1.57014591450583,1.59940329179476,137811.395744135,0.0,1.0
1996-10-17,13.5,13.5,13.25,13.25,32800,1.64572747250223,1.64572747250223,1.61525103782626,1.61525103782626,269060.344071883,0.0,1.0
1996-10-18,13.75,14.0,13.38,13.38,67600,1.67620390717819,1.70668034185416,1.63109878385776,1.63109878385776,554526.806684736,0.0,1.0
1996-10-21,14.38,14.38,13.88,13.88,110400,1.75300452256163,1.75300452256163,1.6920516532097,1.6920516532097,905617.743461462,0.0,1.0
1996-10-22,14.12,14.38,13.88,14.38,31400,1.72130903049862,1.75300452256163,1.6920516532097,1.75300452256163,257576.061093206,0.0,1.0
1996-10-23,14.0,14.25,14.0,14.0,20600,1.70668034185416,1.73715677653013,1.70668034185416,1.70668034185416,168983.020971976,0.0,1.0
1996-10-24,14.38,14.38,14.0,14.12,25300,1.75300452256163,1.75300452256163,1.70668034185416,1.72130903049862,207537.399543252,0.0,1.0
1996-10-25,14.25,14.5,14.12,14.38,19600,1.73715677653013,1.7676332112061,1.72130903049862,1.75300452256163,160779.961701491,0.0,1.0
1996-10-28,14.5,14.62,14.38,14.38,18000,1.7676332112061,1.78226189985056,1.75300452256163,1.75300452256163,147655.066868716,0.0,1.0
1996-10-29,14.88,15.12,14.5,14.75,165000,1.81395739191357,1.84321476920249,1.7676332112061,1.79810964588206,1353504.7796299,0.0,1.0
1996-10-30,14.75,15.0,14.62,14.75,14600,1.79810964588206,1.82858608055803,1.78226189985056,1.79810964588206,119764.66534907,0.0,1.0
1996-10-31,14.38,14.88,14.38,14.88,42000,1.75300452256163,1.81395739191357,1.75300452256163,1.81395739191357,344528.489360339,0.0,1.0
1996-11-01,14.12,14.5,14.12,14.38,15400,1.72130903049862,1.7676332112061,1.72130903049862,1.75300452256163,126327.112765458,0.0,1.0
1996-11-04,14.25,14.38,14.0,14.12,17300,1.73715677653013,1.75300452256163,1.70668034185416,1.72130903049862,141912.925379377,0.0,1.0
1996-11-05,14.5,14.5,14.25,14.5,18300,1.7676332112061,1.7676332112061,1.73715677653013,1.7676332112061,150115.984649861,0.0,1.0
1996-11-06,14.38,14.62,14.25,14.5,27600,1.75300452256163,1.78226189985056,1.73715677653013,1.7676332112061,226404.435865365,0.0,1.0
1996-11-07,14.25,14.62,14.25,14.5,14600,1.73715677653013,1.78226189985056,1.73715677653013,1.7676332112061,119764.66534907,0.0,1.0
1996-11-08,14.75,14.75,14.12,14.25,41400,1.79810964588206,1.79810964588206,1.72130903049862,1.73715677653013,339606.653798048,0.0,1.0
1996-11-11,15.12,15.12,14.62,14.75,48500,1.84321476920249,1.84321476920249,1.78226189985056,1.79810964588206,397848.374618487,0.0,1.0
1996-11-12,15.25,15.25,15.0,15.0,65200,1.859062515234,1.859062515234,1.82858608055803,1.82858608055803,534839.464435572,0.0,1.0
1996-11-13,15.12,15.25,15.0,15.25,21000,1.84321476920249,1.859062515234,1.82858608055803,1.859062515234,172264.24468017,0.0,1.0
1996-11-14,15.0,15.25,15.0,15.12,97300,1.82858608055803,1.859062515234,1.82858608055803,1.84321476920249,798157.667018117,0.0,1.0
1996-11-15,14.88,15.25,14.75,15.12,53500,1.81395739191357,1.859062515234,1.79810964588206,1.84321476920249,438863.670970906,0.0,1.0
1996-11-18,15.0,15.12,14.75,14.75,17800,1.82858608055803,1.84321476920249,1.79810964588206,1.79810964588206,146014.45501462,0.0,1.0
1996-11-19,15.12,15.25,15.0,15.25,45700,1.84321476920249,1.859062515234,1.82858608055803,1.859062515234,374879.808661131,0.0,1.0
1996-11-20,15.0,15.12,14.75,15.12,16600,1.82858608055803,1.84321476920249,1.79810964588206,1.84321476920249,136170.783890038,0.0,1.0
1996-11-21,14.88,15.0,14.88,14.88,7300,1.81395739191357,1.82858608055803,1.81395739191357,1.81395739191357,59882.3326745349,0.0,1.0
1996-11-22,14.88,15.0,14.88,14.88,11200,1.81395739191357,1.82858608055803,1.81395739191357,1.81395739191357,91874.2638294233,0.0,1.0
1996-11-25,14.88,15.0,14.75,15.0,31800,1.81395739191357,1.82858608055803,1.79810964588206,1.82858608055803,260857.284801398,0.0,1.0
1996-11-26,14.62,15.0,14.62,15.0,14600,1.78226189985056,1.82858608055803,1.78226189985056,1.82858608055803,119764.66534907,0.0,1.0
1996-11-27,14.5,14.62,14.25,14.62,54800,1.7676332112061,1.78226189985056,1.73715677653013,1.78226189985056,449527.648022536,0.0,1.0
1996-11-29,14.62,14.75,14.5,14.5,5700,1.78226189985056,1.79810964588206,1.7676332112061,1.7676332112061,46757.4378417602,0.0,1.0
1996-12-02,14.38,14.5,14.38,14.5,33000,1.75300452256163,1.7676332112061,1.75300452256163,1.7676332112061,270700.95592598,0.0,1.0
1996-12-03,14.88,14.88,14.38,14.38,114900,1.81395739191357,1.81395739191357,1.75300452256163,1.75300452256163,942531.510178638,0.0,1.0
1996-12-04,14.88,15.0,14.62,14.75,59700,1.81395739191357,1.82858608055803,1.78226189985056,1.79810964588206,489722.638447908,0.0,1.0
1996-12-05,15.25,15.38,15.0,15.0,50100,1.859062515234,1.8749102612655,1.82858608055803,1.82858608055803,410973.26945126,0.0,1.0
1996-12-06,15.0,15.0,14.75,15.0,28400,1.82858608055803,1.82858608055803,1.79810964588206,1.82858608055803,232966.883281753,0.0,1.0
1996-12-09,15.62,15.62,14.88,15.0,91300,1.90416763855443,1.90416763855443,1.81395739191357,1.82858608055803,748939.311395211,0.0,1.0
1996-12-10,16.12,16.25,15.88,15.88,110400,1.96512050790636,1.98096825393787,1.93586313061743,1.93586313061743,905617.743461462,0.0,1.0
1996-12-11,17.0,17.0,15.62,15.88,129900,2.07239755796577,2.07239755796577,1.90416763855443,1.93586313061743,1065577.3992359,0.0,1.0
1996-12-12,16.75,17.38,16.62,17.0,162400,2.0419211232898,2.11872173867324,2.0260733772583,2.07239755796577,1332176.82552664,0.0,1.0
1996-12-13,16.25,16.5,16.0,16.12,83700,1.98096825393787,2.01144468861383,1.9504918192619,1.96512050790636,686596.06093953,0.0,1.0
1996-12-16,16.38,16.38,16.25,16.38,23800,1.99681599996937,1.99681599996937,1.98096825393787,1.99681599996937,195232.810637525,0.0,1.0
1996-12-17,16.25,16.25,16.12,16.25,20500,1.98096825393787,1.98096825393787,1.96512050790636,1.98096825393787,168162.715044927,0.0,1.0
1996-12-18,16.88,17.12,16.12,16.25,55000,2.0577688693213,2.08702624661023,1.96512050790636,1.98096825393787,451168.259876634,0.0,1.0
1996-12-19,16.75,17.12,16.75,17.0,25200,2.0419211232898,2.08702624661023,2.0419211232898,2.07239755796577,206717.093616203,0.0,1.0
1996-12-20,16.38,16.75,16.38,16.75,9100,1.99681599996937,2.0419211232898,1.99681599996937,2.0419211232898,74647.8393614066,0.0,1.0
1996-12-23,16.25,16.5,16.12,16.5,47300,1.98096825393787,2.01144468861383,1.96512050790636,2.01144468861383,388004.703493904,0.0,1.0
1996-12-24,16.5,16.5,16.25,16.25,3200,2.01144468861383,2.01144468861383,1.98096825393787,1.98096825393787,26249.7896655496,0.0,1.0
1996-12-26,16.88,16.88,16.5,16.62,49300,2.0577688693213,2.0577688693213,2.01144468861383,2.0260733772583,404410.822034874,0.0,1.0
1996-12-27,16.75,16.88,16.75,16.88,4400,2.0419211232898,2.0577688693213,2.0419211232898,2.0577688693213,36093.4607901307,0.0,1.0
1996-12-30,16.75,16.75,16.5,16.75,28400,2.0419211232898,2.0419211232898,2.01144468861383,2.0419211232898,232966.883281753,0.0,1.0
1996-12-31,17.25,17.25,16.75,16.75,56600,2.10287399264173,2.10287399264173,2.0419211232898,2.0419211232898,464293.154709409,0.0,1.0
1997-01-02,17.0,17.25,16.88,17.0,89000,2.07239755796577,2.10287399264173,2.0577688693213,2.07239755796577,730072.275073097,0.0,1.0
1997-01-03,16.88,17.12,16.88,17.12,16000,2.0577688693213,2.08702624661023,2.0577688693213,2.08702624661023,131248.948327748,0.0,1.0
1997-01-06,16.62,17.0,16.5,17.0,77200,2.0260733772583,2.07239755796577,2.01144468861383,2.07239755796577,633276.175681383,0.0,1.0
1997-01-07,16.5,16.62,16.38,16.5,25800,2.01144468861383,2.0260733772583,1.99681599996937,2.01144468861383,211638.929178494,0.0,1.0
1997-01-08,16.38,16.5,16.25,16.5,11200,1.99681599996937,2.01144468861383,1.98096825393787,2.01144468861383,91874.2638294235,0.0,1.0
1997-01-09,16.5,16.5,15.88,16.25,35500,2.01144468861383,2.01144468861383,1.93586313061743,1.98096825393787,291208.604102191,0.0,1.0
1997-01-10,16.0,16.38,15.88,16.38,25600,1.9504918192619,1.99681599996937,1.93586313061743,1.99681599996937,209998.317324397,0.0,1.0
1997-01-13,16.0,16.12,15.88,16.0,72600,1.9504918192619,1.96512050790636,1.93586313061743,1.9504918192619,595542.103037156,0.0,1.0
1997-01-14,16.38,16.5,16.0,16.12,49000,1.99681599996937,2.01144468861383,1.9504918192619,1.96512050790636,401949.904253728,0.0,1.0
1997-01-15,16.62,16.62,16.38,16.38,22400,2.0260733772583,2.0260733772583,1.99681599996937,1.99681599996937,183748.527658847,0.0,1.0
1997-01-16,16.25,16.75,16.25,16.5,13500,1.98096825393787,2.0419211232898,1.98096825393787,2.01144468861383,110741.300151537,0.0,1.0
1997-01-17,16.5,16.5,16.25,16.25,45500,2.01144468861383,2.01144468861383,1.98096825393787,1.98096825393787,373239.196807034,0.0,1.0
1997-01-20,16.25,16.75,16.12,16.75,39200,1.98096825393787,2.0419211232898,1.96512050790636,2.0419211232898,321559.923402982,0.0,1.0
1997-01-21,16.62,16.88,16.12,16.12,38200,2.0260733772583,2.0577688693213,1.96512050790636,1.96512050790636,313356.864132498,0.0,1.0
1997-01-22,17.38,17.38,16.75,16.75,30600,2.11872173867324,2.11872173867324,2.0419211232898,2.0419211232898,251013.613676818,0.0,1.0
1997-01-23,17.12,17.62,17.12,17.38,81400,2.08702624661023,2.14797911596217,2.08702624661023,2.11872173867324,667729.024617418,0.0,1.0
1997-01-24,17.38,17.38,17.0,17.12,60700,2.11872173867324,2.11872173867324,2.07239755796577,2.08702624661023,497925.697718393,0.0,1.0
1997-01-27,17.12,17.38,17.12,17.38,31300,2.08702624661023,2.11872173867324,2.08702624661023,2.11872173867324,256755.755166157,0.0,1.0
1997-01-28,17.25,17.25,17.12,17.25,50800,2.10287399264173,2.10287399264173,2.08702624661023,2.10287399264173,416715.410940601,0.0,1.0
1997-01-29,17.38,17.62,17.25,17.38,28800,2.11872173867324,2.14797911596217,2.10287399264173,2.11872173867324,236248.106989946,0.0,1.0
1997-01-30,18.0,18.25,17.25,17.25,172800,2.19430329666964,2.2247797313456,2.10287399264173,2.10287399264173,1417488.64193967,0.0,1.0
1997-01-31,18.5,18.75,18.12,18.12,108400,2.25525616602157,2.28573260069754,2.2089319853141,2.2089319853141,889211.624920493,0.0,1.0
1997-02-03,19.38,19.38,18.38,18.5,164400,2.36253321608097,2.36253321608097,2.24062747737711,2.25525616602157,1348582.94406761,0.0,1.0
1997-02-04,20.25,20.25,19.38,19.38,185200,2.46859120875334,2.46859120875334,2.36253321608097,2.36253321608097,1519206.57689368,0.0,1.0
1997-02-05,19.38,20.38,18.75,20.25,115900,2.36253321608097,2.48443895478484,2.28573260069754,2.46859120875334,950734.569449126,0.0,1.0
1997-02-06,20.75,20.75,19.88,19.88,204800,2.52954407810527,2.52954407810527,2.42348608543291,2.42348608543291,1679986.53859518,0.0,1.0
1997-02-07,20.5,21.0,20.5,20.75,153400,2.49906764342931,2.56002051278124,2.49906764342931,2.52954407810527,1258349.29209228,0.0,1.0
1997-02-10,21.12,21.12,20.38,20.38,131300,2.57464920142571,2.57464920142571,2.48443895478484,2.48443895478484,1077061.68221458,0.0,1.0
1997-02-11,20.62,21.12,20.25,21.12,102800,2.51369633207377,2.57464920142571,2.46859120875334,2.57464920142571,843274.493005781,0.0,1.0
1997-02-12,20.5,20.62,20.38,20.5,36000,2.49906764342931,2.51369633207377,2.48443895478484,2.49906764342931,295310.133737433,0.0,1.0
1997-02-13,20.38,20.62,20.25,20.5,47200,2.48443895478484,2.51369633207377,2.46859120875334,2.49906764342931,387184.397566857,0.0,1.0
1997-02-14,20.62,20.75,20.25,20.5,47400,2.51369633207377,2.52954407810527,2.46859120875334,2.49906764342931,388825.009420954,0.0,1.0
1997-02-18,21.12,21.12,20.5,20.5,50200,2.57464920142571,2.57464920142571,2.49906764342931,2.49906764342931,411793.575378309,0.0,1.0
1997-02-19,21.5,21.5,20.88,21.0,110100,2.62097338213318,2.62097338213318,2.54539182413678,2.56002051278124,903156.825680314,0.0,1.0
1997-02-20,21.62,21.75,21.38,21.5,62100,2.63560207077764,2.65144981680914,2.60634469348871,2.62097338213318,509409.980697072,0.0,1.0
1997-02-21,21.5,21.88,21.5,21.75,31300,2.62097338213318,2.66729756284065,2.62097338213318,2.65144981680914,256755.755166157,0.0,1.0
1997-02-24,22.5,22.5,21.5,21.5,161800,2.74287912083704,2.74287912083704,2.62097338213318,2.62097338213318,1327254.98996435,0.0,1.0
1997-02-25,21.75,22.5,21.25,22.5,122900,2.65144981680914,2.74287912083704,2.59049694745721,2.74287912083704,1008155.98434252,0.0,1.0
1997-02-26,21.62,21.75,21.25,21.25,81000,2.63560207077764,2.65144981680914,2.59049694745721,2.59049694745721,664447.800909224,0.0,1.0
1997-02-27,21.25,21.62,21.25,21.62,115300,2.59049694745721,2.63560207077764,2.59049694745721,2.63560207077764,945812.733886833,0.0,1.0
1997-02-28,20.88,21.25,20.38,21.25,72100,2.54539182413678,2.59049694745721,2.48443895478484,2.59049694745721,591440.573401914,0.0,1.0
1997-03-03,20.38,20.75,20.38,20.62,54400,2.48443895478484,2.52954407810527,2.48443895478484,2.51369633207377,446246.424314344,0.0,1.0
1997-03-04,20.5,20.75,20.38,20.38,47100,2.49906764342931,2.52954407810527,2.48443895478484,2.48443895478484,386364.091639808,0.0,1.0
1997-03-05,20.88,21.0,20.5,20.5,69200,2.54539182413678,2.56002051278124,2.49906764342931,2.49906764342931,567651.701517509,0.0,1.0
1997-03-06,20.62,21.0,20.62,20.62,44000,2.51369633207377,2.56002051278124,2.51369633207377,2.51369633207377,360934.607901307,0.0,1.0
1997-03-07,19.88,20.75,19.38,20.62,147700,2.42348608543291,2.52954407810527,2.36253321608097,2.51369633207377,1211591.85425052,0.0,1.0
1997-03-10,20.0,20.25,19.75,19.75,29600,2.43811477407737,2.46859120875334,2.40763833940141,2.40763833940141,242810.554406334,0.0,1.0
1997-03-11,19.88,20.25,19.75,20.12,68300,2.42348608543291,2.46859120875334,2.40763833940141,2.45274346272184,560268.948174074,0.0,1.0
1997-03-12,19.62,20.0,19.5,19.75,63400,2.3917905933699,2.43811477407737,2.37716190472544,2.40763833940141,520073.957748702,0.0,1.0
1997-03-13,18.88,19.75,18.75,19.62,89600,2.30158034672904,2.40763833940141,2.28573260069754,2.3917905933699,734994.110635388,0.0,1.0
1997-03-14,19.0,19.5,19.0,19.12,112400,2.3162090353735,2.37716190472544,2.3162090353735,2.33083772401797,922023.862002431,0.0,1.0
1997-03-17,19.25,19.25,18.88,19.0,68900,2.34668547004947,2.34668547004947,2.30158034672904,2.3162090353735,565190.783736365,0.0,1.0
1997-03-18,19.0,19.38,19.0,19.38,49800,2.3162090353735,2.36253321608097,2.3162090353735,2.36253321608097,408512.351670116,0.0,1.0
1997-03-19,18.88,19.0,18.88,18.88,17500,2.30158034672904,2.3162090353735,2.30158034672904,2.30158034672904,143553.537233474,0.0,1.0
1997-03-20,19.5,19.62,18.88,18.88,37500,2.37716190472544,2.3917905933699,2.30158034672904,2.30158034672904,307614.722643159,0.0,1.0
1997-03-21,20.38,20.38,19.62,19.62,186200,2.48443895478484,2.48443895478484,2.3917905933699,2.3917905933699,1527409.63616417,0.0,1.0
1997-03-24,20.75,21.5,20.62,20.62,119900,2.52954407810527,2.62097338213318,2.51369633207377,2.51369633207377,983546.806531063,0.0,1.0
1997-03-25,21.0,21.25,20.75,20.75,34500,2.56002051278124,2.59049694745721,2.52954407810527,2.52954407810527,283005.544831707,0.0,1.0
1997-03-26,21.62,21.75,21.0,21.0,28700,2.63560207077764,2.65144981680914,2.56002051278124,2.56002051278124,235427.801062898,0.0,1.0
1997-03-27,21.5,21.88,21.38,21.75,56400,2.62097338213318,2.66729756284065,2.60634469348871,2.65144981680914,462652.542855311,0.0,1.0
1997-03-31,20.25,21.38,20.25,21.38,74200,2.46859120875334,2.60634469348871,2.46859120875334,2.60634469348871,608666.997869931,0.0,1.0
1997-04-01,20.0,20.5,20.0,20.12,40200,2.43811477407737,2.49906764342931,2.43811477407737,2.45274346272184,329762.982673467,0.0,1.0
1997-04-02,20.12,20.38,19.88,19.88,70200,2.45274346272184,2.48443895478484,2.42348608543291,2.42348608543291,575854.760787994,0.0,1.0
1997-04-03,20.0,20.38,20.0,20.25,47300,2.43811477407737,2.48443895478484,2.43811477407737,2.46859120875334,388004.703493905,0.0,1.0
1997-04-04,20.25,20.25,20.0,20.0,15100,2.46859120875334,2.46859120875334,2.43811477407737,2.43811477407737,123866.194984312,0.0,1.0
1997-04-07,20.25,20.5,20.12,20.12,36100,2.46859120875334,2.49906764342931,2.45274346272184,2.45274346272184,296130.439664481,0.0,1.0
1997-04-08,19.75,20.25,19.75,20.25,16600,2.40763833940141,2.46859120875334,2.40763833940141,2.46859120875334,136170.783890038,0.0,1.0
1997-04-09,19.5,19.62,19.38,19.62,43500,2.37716190472544,2.3917905933699,2.36253321608097,2.3917905933699,356833.078266065,0.0,1.0
1997-04-10,19.25,19.62,19.25,19.5,30300,2.34668547004947,2.3917905933699,2.34668547004947,2.37716190472544,248552.695895673,0.0,1.0
1997-04-11,18.62,19.12,18.62,19.12,66300,2.26988485466603,2.33083772401797,2.26988485466603,2.33083772401797,543862.829633107,0.0,1.0
1997-04-14,18.0,18.38,17.62,18.38,144500,2.19430329666964,2.24062747737711,2.14797911596217,2.24062747737711,1185342.06458497,0.0,1.0
1997-04-15,18.0,18.25,17.88,18.12,45700,2.19430329666964,2.2247797313456,2.17967460802517,2.2089319853141,374879.808661129,0.0,1.0
1997-04-16,18.25,18.5,17.75,17.75,24100,2.2247797313456,2.25525616602157,2.16382686199367,2.16382686199367,197693.728418671,0.0,1.0
1997-04-17,18.62,18.75,18.5,18.5,21800,2.26988485466603,2.28573260069754,2.25525616602157,2.25525616602157,178826.692096557,0.0,1.0
1997-04-18,18.5,18.75,18.25,18.75,11300,2.25525616602157,2.28573260069754,2.2247797313456,2.28573260069754,92694.569756472,0.0,1.0
1997-04-21,18.0,18.62,18.0,18.62,11400,2.19430329666964,2.26988485466603,2.19430329666964,2.26988485466603,93514.8756835202,0.0,1.0
1997-04-22,17.62,18.0,17.38,18.0,23900,2.14797911596217,2.19430329666964,2.11872173867324,2.19430329666964,196053.116564573,0.0,1.0
1997-04-23,17.38,17.62,16.62,17.5,57900,2.11872173867324,2.14797911596217,2.0260733772583,2.1333504273177,474957.131761037,0.0,1.0
1997-04-24,18.5,18.5,17.5,17.5,34600,2.25525616602157,2.25525616602157,2.1333504273177,2.1333504273177,283825.850758755,0.0,1.0
1997-04-25,18.12,18.5,18.12,18.5,12400,2.2089319853141,2.25525616602157,2.2089319853141,2.25525616602157,101717.934954005,0.0,1.0
1997-04-28,17.5,18.12,17.5,18.12,13400,2.1333504273177,2.2089319853141,2.1333504273177,2.2089319853141,109920.994224489,0.0,1.0
1997-04-29,18.0,18.0,17.62,17.62,15700,2.19430329666964,2.19430329666964,2.14797911596217,2.14797911596217,128788.030546602,0.0,1.0
1997-04-30,17.88,18.12,17.88,17.88,13300,2.17967460802517,2.2089319853141,2.17967460802517,2.17967460802517,109100.688297441,0.0,1.0
1997-05-01,18.38,18.62,18.0,18.0,45500,2.24062747737711,2.26988485466603,2.19430329666964,2.19430329666964,373239.196807032,0.0,1.0
1997-05-02,18.5,18.62,18.25,18.38,11900,2.25525616602157,2.26988485466603,2.2247797313456,2.24062747737711,97616.4053187626,0.0,1.0
1997-05-05,19.25,19.25,18.5,18.5,64200,2.34668547004947,2.34668547004947,2.25525616602157,2.25525616602157,526636.405165089,0.0,1.0
1997-05-06,19.5,19.5,19.12,19.25,23400,2.37716190472544,2.37716190472544,2.33083772401797,2.34668547004947,191951.586929331,0.0,1.0
1997-05-07,20.0,20.0,19.62,19.62,33300,2.43811477407737,2.43811477407737,2.3917905933699,2.3917905933699,273161.873707126,0.0,1.0
1997-05-08,19.75,20.0,19.62,20.0,30200,2.40763833940141,2.43811477407737,2.3917905933699,2.43811477407737,247732.389968624,0.0,1.0
1997-05-09,19.75,19.88,19.75,19.75,10400,2.40763833940141,2.42348608543291,2.40763833940141,2.40763833940141,85311.816413036,0.0,1.0
1997-05-12,20.12,20.25,19.75,19.75,40900,2.45274346272184,2.46859120875334,2.40763833940141,2.40763833940141,335505.124162805,0.0,1.0
1997-05-13,20.5,20.5,20.0,20.12,42000,2.49906764342931,2.49906764342931,2.43811477407737,2.45274346272184,344528.489360338,0.0,1.0
1997-05-14,20.5,20.75,20.38,20.62,32900,2.49906764342931,2.52954407810527,2.48443895478484,2.51369633207377,269880.649998931,0.0,1.0
1997-05-15,20.38,20.5,20.12,20.38,43900,2.48443895478484,2.49906764342931,2.45274346272184,2.48443895478484,360114.301974259,0.0,1.0
1997-05-16,21.25,21.25,20.38,20.38,56200,2.59049694745721,2.59049694745721,2.48443895478484,2.48443895478484,461011.931001214,0.0,1.0
1997-05-19,21.12,21.5,21.12,21.12,35600,2.57464920142571,2.62097338213318,2.57464920142571,2.57464920142571,292028.910029239,0.0,1.0
1997-05-20,21.62,21.62,21.0,21.12,24100,2.63560207077764,2.63560207077764,2.56002051278124,2.57464920142571,197693.72841867,0.0,1.0
1997-05-21,21.12,22.0,21.12,21.88,74300,2.57464920142571,2.68192625148511,2.57464920142571,2.66729756284065,609487.303796979,0.0,1.0
1997-05-22,21.38,21.38,21.12,21.25,26500,2.60634469348871,2.60634469348871,2.57464920142571,2.59049694745721,217381.070667833,0.0,1.0
1997-05-23,21.25,21.62,21.25,21.38,14300,2.59049694745721,2.63560207077764,2.59049694745721,2.60634469348871,117303.747567925,0.0,1.0
1997-05-27,20.88,21.25,20.88,21.25,54900,2.54539182413678,2.59049694745721,2.54539182413678,2.59049694745721,450347.953949585,0.0,1.0
1997-05-28,20.88,21.12,20.75,21.12,18600,2.54539182413678,2.57464920142571,2.52954407810527,2.57464920142571,152576.902431007,0.0,1.0
1997-05-29,20.88,20.88,20.62,20.75,6700,2.54539182413678,2.54539182413678,2.51369633207377,2.52954407810527,54960.4971122444,0.0,1.0
1997-05-30,20.75,20.88,20.62,20.62,4700,2.52954407810527,2.54539182413678,2.51369633207377,2.51369633207377,38554.378571276,0.0,1.0
1997-06-02,21.12,21.12,20.62,20.88,21300,2.57464920142571,2.57464920142571,2.51369633207377,2.54539182413678,174725.162461314,0.0,1.0
1997-06-03,21.25,21.38,21.0,21.12,19600,2.59049694745721,2.60634469348871,2.56002051278124,2.57464920142571,160779.961701491,0.0,1.0
1997-06-04,21.5,21.5,21.12,21.12,29300,2.62097338213318,2.62097338213318,2.57464920142571,2.57464920142571,240349.636625188,0.0,1.0
1997-06-05,21.88,22.0,21.62,21.62,29900,2.66729756284065,2.68192625148511,2.63560207077764,2.63560207077764,245271.472187479,0.0,1.0
1997-06-06,22.0,22.0,21.62,21.75,18300,2.68192625148511,2.68192625148511,2.63560207077764,2.65144981680914,150115.984649862,0.0,1.0
1997-06-09,22.75,22.75,22.0,22.0,86800,2.77335555551301,2.77335555551301,2.68192625148511,2.68192625148511,712025.544678033,0.0,1.0
1997-06-10,23.0,23.25,22.75,22.75,114300,2.80383199018898,2.83430842486495,2.77335555551301,2.77335555551301,937609.674616349,0.0,1.0
1997-06-11,23.12,23.25,23.0,23.0,32700,2.81846067883344,2.83430842486495,2.80383199018898,2.80383199018898,268240.038144835,0.0,1.0
1997-06-12,23.0,23.12,23.0,23.12,17000,2.80383199018898,2.81846067883344,2.80383199018898,2.81846067883344,139452.007598232,0.0,1.0
1997-06-13,22.62,23.12,22.62,23.0,16800,2.75750780948151,2.81846067883344,2.75750780948151,2.80383199018898,137811.395744135,0.0,1.0
1997-06-16,22.12,22.75,22.0,22.62,32000,2.69655494012957,2.77335555551301,2.68192625148511,2.75750780948151,262497.896655496,0.0,1.0
1997-06-17,22.12,22.25,21.88,22.25,20700,2.69655494012957,2.71240268616108,2.66729756284065,2.71240268616108,169803.326899024,0.0,1.0
1997-06-18,22.5,22.5,22.0,22.0,20200,2.74287912083704,2.74287912083704,2.68192625148511,2.68192625148511,165701.797263782,0.0,1.0
1997-06-19,22.25,22.5,22.0,22.38,37000,2.71240268616108,2.74287912083704,2.68192625148511,2.72825043219258,303513.193007917,0.0,1.0
1997-06-20,22.12,22.38,22.12,22.38,22100,2.69655494012957,2.72825043219258,2.69655494012957,2.72825043219258,181287.609877702,0.0,1.0
1997-06-23,22.25,22.25,22.0,22.25,37400,2.71240268616108,2.71240268616108,2.68192625148511,2.71240268616108,306794.416716111,0.0,1.0
1997-06-24,22.25,22.38,22.0,22.38,15000,2.71240268616108,2.72825043219258,2.68192625148511,2.72825043219258,123045.889057264,0.0,1.0
1997-06-25,22.5,22.5,21.94,22.25,47700,2.74287912083704,2.74287912083704,2.67461190716288,2.71240268616108,391285.927202099,0.0,1.0
1997-06-26,22.62,22.75,22.5,22.62,37200,2.75750780948151,2.77335555551301,2.74287912083704,2.75750780948151,305153.804862014,0.0,1.0
1997-06-27,22.56,22.62,22.5,22.62,5300,2.75019346515928,2.75750780948151,2.74287912083704,2.75750780948151,43476.2141335665,0.0,1.0
1997-06-30,23.25,23.25,22.38,22.5,57100,2.83430842486495,2.83430842486495,2.72825043219258,2.74287912083704,468394.68434465,0.0,1.0
1997-07-01,23.5,23.5,22.75,23.25,93600,2.86478485954091,2.86478485954091,2.77335555551301,2.83430842486495,767806.347717326,0.0,1.0
1997-07-02,23.5,23.62,23.31,23.5,44000,2.86478485954091,2.87941354818538,2.84162276918718,2.86478485954091,360934.607901307,0.0,1.0
1997-07-03,23.75,23.75,23.38,23.38,23500,2.89526129421688,2.89526129421688,2.85015617089645,2.85015617089645,192771.89285638,0.0,1.0
1997-07-07,23.75,23.75,23.56,23.75,34600,2.89526129421688,2.89526129421688,2.87209920386314,2.89526129421688,283825.850758755,0.0,1.0
1997-07-08,24.25,24.25,23.62,23.81,78700,2.95621416356881,2.95621416356881,2.87941354818538,2.90257563853911,645580.764587111,0.0,1.0
1997-07-09,24.31,24.31,24.0,24.12,54200,2.96352850789105,2.96352850789105,2.92573772889285,2.94036641753731,444605.812460246,0.0,1.0
1997-07-10,24.56,24.62,24.12,24.19,84800,2.99400494256701,3.00131928688925,2.94036641753731,2.94889981924658,695619.426137065,0.0,1.0
1997-07-11,24.5,24.75,24.44,24.69,21300,2.98669059824478,3.01716703292075,2.97937625392255,3.00985268859852,174725.162461315,0.0,1.0
1997-07-14,24.38,24.75,24.19,24.69,44600,2.97206190960032,3.01716703292075,2.94889981924658,3.00985268859852,365856.443463597,0.0,1.0
1997-07-15,24.25,24.44,24.0,24.38,22900,2.95621416356881,2.97937625392255,2.92573772889285,2.97206190960032,187850.05729409,0.0,1.0
1997-07-16,24.0,24.38,23.62,24.25,59600,2.92573772889285,2.97206190960032,2.87941354818538,2.95621416356881,488902.332520861,0.0,1.0
1997-07-17,23.62,24.0,23.62,24.0,40300,2.87941354818538,2.92573772889285,2.87941354818538,2.92573772889285,330583.288600515,0.0,1.0
1997-07-18,23.12,23.5,23.06,23.38,67300,2.81846067883344,2.86478485954091,2.81114633451121,2.85015617089645,552065.888903591,0.0,1.0
1997-07-21,22.69,22.88,22.69,22.69,89100,2.76604121119078,2.78920330154451,2.76604121119078,2.76604121119078,730892.581000146,0.0,1.0
1997-07-22,23.75,23.75,22.62,22.62,72500,2.89526129421688,2.89526129421688,2.75750780948151,2.75750780948151,594721.797110108,0.0,1.0
1997-07-23,23.94,24.12,23.75,23.88,929200,2.91842338457062,2.94036641753731,2.89526129421688,2.91110904024838,7622282.67413395,0.0,1.0
1997-07-24,25.88,26.19,25.25,25.5,516000,3.15492051765612,3.19271129665432,3.07811990227268,3.10859633694865,4232778.58356987,0.0,1.0
1997-07-25,28.12,28.5,25.88,25.88,332100,3.42798937235279,3.47431355306026,3.15492051765612,3.15492051765612,2724235.98372782,0.0,1.0
1997-07-28,28.62,29.0,28.0,29.0,383400,3.48894224170472,3.53526642241219,3.41336068370832,3.53526642241219,3145052.92430366,0.0,1.0
1997-07-29,29.38,30.0,28.5,28.5,213700,3.58159060311966,3.65717216111606,3.47431355306026,3.47431355306026,1752993.76610248,0.0,1.0
1997-07-30,28.25,29.19,28.06,29.19,57400,3.44383711838429,3.55842851276593,3.42067502803055,3.55842851276593,470855.602125796,0.0,1.0
1997-07-31,28.0,28.19,27.12,28.0,67400,3.41336068370832,3.43652277406206,3.30608363364892,3.41336068370832,552886.194830639,0.0,1.0
1997-08-01,28.19,28.25,28.0,28.0,102800,3.43652277406206,3.44383711838429,3.41336068370832,3.41336068370832,843274.49300578,0.0,1.0
1997-08-04,28.75,28.88,28.0,28.0,27500,3.50478998773622,3.52063773376773,3.41336068370832,3.41336068370832,225584.129938317,0.0,1.0
1997-08-05,29.25,29.25,28.62,29.0,111100,3.56574285708816,3.56574285708816,3.48894224170472,3.53526642241219,911359.884950799,0.0,1.0
1997-08-06,29.12,29.25,28.75,29.25,55400,3.54989511105665,3.56574285708816,3.50478998773622,3.56574285708816,454449.483584828,0.0,1.0
1997-08-07,29.06,29.19,28.88,28.94,95100,3.54258076673442,3.55842851276593,3.52063773376773,3.52795207808996,780110.936623052,0.0,1.0
1997-08-08,29.0,29.0,28.0,28.81,127600,3.53526642241219,3.53526642241219,3.41336068370832,3.51210433205846,1046710.36291379,0.0,1.0
1997-08-11,28.44,29.0,28.0,29.0,31900,3.46699920873802,3.53526642241219,3.41336068370832,3.53526642241219,261677.590728448,0.0,1.0
1997-08-12,28.5,28.62,28.31,28.5,33900,3.47431355306026,3.48894224170472,3.45115146270652,3.47431355306026,278083.709269416,0.0,1.0
1997-08-13,28.44,28.62,28.25,28.62,13800,3.46699920873802,3.48894224170472,3.44383711838429,3.48894224170472,113202.217932683,0.0,1.0
1997-08-14,28.75,29.5,28.5,28.5,76600,3.50478998773622,3.59621929176412,3.47431355306026,3.47431355306026,628354.340119094,0.0,1.0
1997-08-15,29.0,29.5,28.88,28.88,46100,3.53526642241219,3.59621929176412,3.52063773376773,3.52063773376773,378161.032369324,0.0,1.0
1997-08-18,29.19,29.69,28.88,29.25,85100,3.55842851276593,3.61938138211786,3.52063773376773,3.56574285708816,698080.343918209,0.0,1.0
1997-08-19,29.69,29.69,29.19,29.44,57800,3.61938138211786,3.61938138211786,3.55842851276593,3.58890494744189,474136.82583399,0.0,1.0
1997-08-20,29.62,29.75,29.5,29.62,46800,3.61084798040859,3.62669572644009,3.59621929176412,3.61084798040859,383903.173858663,0.0,1.0
1997-08-21,29.38,29.69,29.12,29.69,24200,3.58159060311966,3.61938138211786,3.54989511105665,3.61938138211786,198514.034345719,0.0,1.0
1997-08-22,28.56,29.12,28.12,29.12,97100,3.48162789738249,3.54989511105665,3.42798937235279,3.54989511105665,796517.05516402,0.0,1.0
1997-08-25,29.94,30.38,28.5,28.56,190400,3.64985781679383,3.70349634182353,3.47431355306026,3.48162789738249,1561862.4851002,0.0,1.0
1997-08-26,30.19,30.31,29.62,29.88,131500,3.68033425146979,3.69496294011426,3.61084798040859,3.64254347247159,1078702.29406868,0.0,1.0
1997-08-27,30.81,31.5,30.25,31.0,145700,3.75591580946619,3.84003076917186,3.68764859579203,3.77907789981993,1195185.73570956,0.0,1.0
1997-08-28,31.94,31.94,30.5,31.0,149800,3.89366929420156,3.89366929420156,3.71812503046799,3.77907789981993,1228818.27871854,0.0,1.0
1997-08-29,33.0,33.62,32.62,32.75,163500,4.02288937722767,4.09847093522406,3.97656519652019,3.9924129425517,1341200.19072417,0.0,1.0
1997-09-02,33.62,33.88,32.75,32.75,186600,4.09847093522406,4.13016642728707,3.9924129425517,3.9924129425517,1530690.85987236,0.0,1.0
1997-09-03,34.0,34.0,32.38,33.5,156700,4.14479511593153,4.14479511593153,3.94730781923127,4.0838422465796,1285419.38768488,0.0,1.0
1997-09-04,35.0,35.75,34.38,34.38,173500,4.2667008546354,4.3581301586633,4.191119296639,4.191119296639,1423230.78342902,0.0,1.0
1997-09-05,36.06,36.5,35.12,35.12,192400,4.3959209376615,4.44955946269121,4.28132954327987,4.28132954327987,1578268.60364117,0.0,1.0
1997-09-08,37.12,37.5,36.06,36.06,270700,4.5251410206876,4.57146520139507,4.3959209376615,4.3959209376615,2220568.14452009,0.0,1.0
1997-09-09,37.88,37.88,36.5,36.88,101200,4.61778938210254,4.61778938210254,4.44955946269121,4.49588364339868,830149.598173007,0.0,1.0
1997-09-10,37.88,38.5,37.25,37.5,141100,4.61778938210254,4.69337094009894,4.54098876671911,4.57146520139507,1157451.66306533,0.0,1.0
1997-09-11,37.44,37.5,36.75,37.0,182100,4.56415085707284,4.57146520139507,4.48003589736717,4.51051233204314,1493777.09315518,0.0,1.0
1997-09-12,38.81,39.0,37.38,37.38,81200,4.73116171909714,4.75432380945088,4.55683651275061,4.55683651275061,666088.412763321,0.0,1.0
1997-09-15,40.56,41.12,38.81,38.81,183600,4.94449676182891,5.01276397550308,4.73116171909714,4.73116171909714,1506081.68206091,0.0,1.0
1997-09-16,39.69,41.0,39.0,40.81,81700,4.83843876915655,4.99813528685861,4.75432380945088,4.97497319650488,670189.942398562,0.0,1.0
1997-09-17,39.75,39.75,37.75,39.44,144000,4.84575311347878,4.84575311347878,4.60194163607104,4.80796233448058,1181240.53494973,0.0,1.0
1997-09-18,39.25,40.0,39.12,39.5,43600,4.78480024412684,4.87622954815475,4.76895249809534,4.81527667880281,357653.384193114,0.0,1.0
1997-09-19,37.56,39.12,37.5,39.0,140500,4.57877954571731,4.76895249809534,4.57146520139507,4.75432380945088,1152529.82750304,0.0,1.0
1997-09-22,37.0,37.62,37.0,37.62,139800,4.51051233204314,4.58609389003954,4.51051233204314,4.58609389003954,1146787.6860137,0.0,1.0
1997-09-23,37.81,38.25,36.62,36.88,101500,4.60925598039327,4.66289450542298,4.46418815133567,4.49588364339868,832610.515954152,0.0,1.0
1997-09-24,37.12,37.81,36.75,37.81,66200,4.5251410206876,4.60925598039327,4.48003589736717,4.60925598039327,543042.523706058,0.0,1.0
1997-09-25,36.81,37.19,36.81,37.0,57700,4.4873502416894,4.53367442239687,4.4873502416894,4.51051233204314,473316.519906942,0.0,1.0
1997-09-26,37.0,37.31,36.62,36.62,33700,4.51051233204314,4.54830311104134,4.46418815133567,4.46418815133567,276443.097415319,0.0,1.0
1997-09-29,36.88,37.06,36.5,36.75,15300,4.49588364339868,4.51782667636537,4.44955946269121,4.48003589736717,125506.806838409,0.0,1.0
1997-09-30,36.75,37.0,36.25,36.62,87900,4.48003589736717,4.51051233204314,4.41908302801524,4.46418815133567,721048.909875566,0.0,1.0
1997-10-01,35.75,36.75,35.25,36.62,61200,4.3581301586633,4.48003589736717,4.29717728931137,4.46418815133567,502027.227353636,0.0,1.0
1997-10-02,37.19,37.31,35.38,35.88,54100,4.53367442239687,4.54830311104134,4.31302503534287,4.37397790469481,443785.506533198,0.0,1.0
1997-10-03,36.94,38.12,36.88,37.44,91300,4.50319798772091,4.64704675939147,4.49588364339868,4.56415085707284,748939.311395211,0.0,1.0
1997-10-06,35.44,37.19,35.38,37.19,76800,4.3203393796651,4.53367442239687,4.31302503534287,4.53367442239687,629994.951973191,0.0,1.0
1997-10-07,34.88,35.25,34.25,35.25,90800,4.25207216599094,4.29717728931137,4.1752715506075,4.29717728931137,744837.781759969,0.0,1.0
1997-10-08,35.81,35.88,34.5,34.56,99200,4.36544450298554,4.37397790469481,4.20574798528347,4.2130623296057,813743.479632037,0.0,1.0
1997-10-09,34.81,35.75,34.81,35.75,93100,4.24353876428167,4.3581301586633,4.24353876428167,4.3581301586633,763704.818082083,0.0,1.0
1997-10-10,35.44,35.56,34.12,34.56,53900,4.3203393796651,4.33496806830957,4.159423804576,4.2130623296057,442144.894679101,0.0,1.0
1997-10-13,35.12,35.62,34.81,35.44,64800,4.28132954327987,4.3422824126318,4.24353876428167,4.3203393796651,531558.240727379,0.0,1.0
1997-10-14,34.88,35.0,34.38,34.88,42800,4.25207216599094,4.2667008546354,4.191119296639,4.25207216599094,351090.936776726,0.0,1.0
1997-10-15,34.44,34.94,34.38,34.88,36000,4.19843364096124,4.25938651031317,4.191119296639,4.25207216599094,295310.133737433,0.0,1.0
1997-10-16,34.19,34.75,34.12,34.38,63500,4.16795720628527,4.23622441995944,4.159423804576,4.191119296639,520894.26367575,0.0,1.0
1997-10-17,33.94,34.38,33.5,34.0,68100,4.1374807716093,4.191119296639,4.0838422465796,4.14479511593153,558628.336319977,0.0,1.0
1997-10-20,34.31,34.69,33.88,33.94,109100,4.18258589492973,4.2289100756372,4.13016642728707,4.1374807716093,894953.766409832,0.0,1.0
1997-10-21,35.0,35.0,34.25,34.5,117700,4.2667008546354,4.2667008546354,4.1752715506075,4.20574798528347,965500.076135996,0.0,1.0
1997-10-22,35.75,35.75,34.94,35.12,260600,4.3581301586633,4.3581301586633,4.25938651031317,4.28132954327987,2137717.2458882,0.0,1.0
1997-10-23,35.69,35.81,35.0,35.5,107800,4.35081581434107,4.36544450298554,4.2667008546354,4.32765372398734,884289.789358202,0.0,1.0
1997-10-24,35.88,36.0,35.5,35.88,77800,4.37397790469481,4.38860659333927,4.32765372398734,4.37397790469481,638198.011243674,0.0,1.0
1997-10-27,34.62,35.81,34.62,35.81,97300,4.22037667392793,4.36544450298554,4.22037667392793,4.36544450298554,798157.667018118,0.0,1.0
1997-10-28,33.56,34.5,32.75,33.75,195400,4.09115659090183,4.20574798528347,3.9924129425517,4.11431868125557,1602877.78145262,0.0,1.0
1997-10-29,36.06,36.38,33.81,33.81,189900,4.3959209376615,4.43493077404674,4.1216330255778,4.1216330255778,1557760.95546496,0.0,1.0
1997-10-30,35.44,36.38,35.25,35.81,121500,4.3203393796651,4.43493077404674,4.29717728931137,4.36544450298554,996671.701363837,0.0,1.0
1997-10-31,35.75,35.94,35.31,35.69,23900,4.3581301586633,4.38129224901704,4.3044916336336,4.35081581434107,196053.116564574,0.0,1.0
1997-11-03,37.81,37.81,36.0,36.0,235300,4.60925598039327,4.60925598039327,4.38860659333927,4.38860659333927,1930179.84634495,0.0,1.0
1997-11-04,37.0,37.88,36.81,37.88,117400,4.51051233204314,4.61778938210254,4.4873502416894,4.61778938210254,963039.158354851,0.0,1.0
1997-11-05,37.12,37.25,36.62,37.0,31500,4.5251410206876,4.54098876671911,4.46418815133567,4.51051233204314,258396.367020254,0.0,1.0
1997-11-06,37.19,37.5,36.94,37.0,31900,4.53367442239687,4.57146520139507,4.50319798772091,4.51051233204314,261677.590728448,0.0,1.0
1997-11-07,37.12,37.12,36.38,36.69,85200,4.5251410206876,4.5251410206876,4.43493077404674,4.47272155304494,698900.649845259,0.0,1.0
1997-11-10,36.62,37.88,36.5,37.06,91200,4.46418815133567,4.61778938210254,4.44955946269121,4.51782667636537,748119.005468163,0.0,1.0
1997-11-11,36.12,36.88,36.0,36.62,154300,4.40323528198373,4.49588364339868,4.38860659333927,4.46418815133567,1265732.04543572,0.0,1.0
1997-11-12,35.31,36.25,35.12,36.19,100700,4.3044916336336,4.41908302801524,4.28132954327987,4.41176868369301,826048.068537764,0.0,1.0
1997-11-13,35.31,35.5,34.69,35.06,79900,4.3044916336336,4.32765372398734,4.2289100756372,4.27401519895763,655424.435711692,0.0,1.0
1997-11-14,35.56,35.62,35.25,35.38,53900,4.33496806830957,4.3422824126318,4.29717728931137,4.31302503534287,442144.894679101,0.0,1.0
1997-11-17,37.06,37.5,35.75,35.75,274800,4.51782667636537,4.57146520139507,4.3581301586633,4.3581301586633,2254200.68752907,0.0,1.0
1997-11-18,38.75,38.75,37.12,37.12,347000,4.72384737477491,4.72384737477491,4.5251410206876,4.5251410206876,2846461.56685803,0.0,1.0
1997-11-19,39.56,39.62,38.88,38.88,206200,4.82259102312504,4.82990536744728,4.73969512080641,4.73969512080641,1691470.82157385,0.0,1.0
1997-11-20,39.75,40.25,39.38,39.56,137800,4.84575311347878,4.90670598283071,4.80064799015835,4.82259102312504,1130381.56747273,0.0,1.0
1997-11-21,38.94,40.19,38.88,40.19,76100,4.74700946512864,4.89939163850848,4.73969512080641,4.89939163850848,624252.810483852,0.0,1.0
1997-11-24,38.06,38.81,37.88,38.81,45600,4.63973241506924,4.73116171909714,4.61778938210254,4.73116171909714,374059.502734082,0.0,1.0
1997-11-25,38.75,39.0,38.0,38.25,36800,4.72384737477491,4.75432380945088,4.63241807074701,4.66289450542298,301872.58115382,0.0,1.0
1997-11-26,39.0,39.5,38.81,38.81,49800,4.75432380945088,4.81527667880281,4.73116171909714,4.73116171909714,408512.351670115,0.0,1.0
1997-11-28,39.06,39.12,39.06,39.06,10000,4.76163815377311,4.76895249809534,4.76163815377311,4.76163815377311,82030.5927048425,0.0,1.0
1997-12-01,40.0,40.25,39.12,39.12,68700,4.87622954815475,4.90670598283071,4.76895249809534,4.76895249809534,563550.171882267,0.0,1.0
1997-12-02,38.88,40.0,38.62,40.0,65300,4.73969512080641,4.87622954815475,4.70799962874341,4.87622954815475,535659.770362622,0.0,1.0
1997-12-03,39.56,39.75,38.75,38.75,124500,4.82259102312504,4.84575311347878,4.72384737477491,4.72384737477491,1021280.87917529,0.0,1.0
1997-12-04,39.88,40.12,39.38,39.62,81100,4.86160085951028,4.89085823679921,4.80064799015835,4.82990536744728,665268.106836273,0.0,1.0
1997-12-05,40.06,40.25,39.56,39.62,43700,4.88354389247698,4.90670598283071,4.82259102312504,4.82990536744728,358473.690120161,0.0,1.0
1997-12-08,40.62,40.75,40.0,40.19,61600,4.95181110615114,4.96765885218265,4.87622954815475,4.89939163850848,505308.45106183,0.0,1.0
1997-12-09,41.12,42.0,40.88,40.88,132700,5.01276397550308,5.12004102556248,4.98350659821415,4.98350659821415,1088545.96519326,0.0,1.0
1997-12-10,41.06,41.06,39.81,41.0,162400,5.00544963118085,5.00544963118085,4.85306745780101,4.99813528685861,1332176.82552664,0.0,1.0
1997-12-11,39.5,40.94,39.12,40.94,110700,4.81527667880281,4.99082094253638,4.76895249809534,4.99082094253638,908078.661242606,0.0,1.0
1997-12-12,38.62,39.62,37.75,39.5,72400,4.70799962874341,4.82990536744728,4.60194163607104,4.81527667880281,593901.491183059,0.0,1.0
1997-12-15,39.06,39.81,39.0,39.12,44000,4.76163815377311,4.85306745780101,4.75432380945088,4.76895249809534,360934.607901307,0.0,1.0
1997-12-16,40.0,40.12,38.81,38.81,79500,4.87622954815475,4.89085823679921,4.73116171909714,4.73116171909714,652143.212003497,0.0,1.0
1997-12-17,39.56,40.44,39.5,40.12,38700,4.82259102312504,4.92986807318445,4.81527667880281,4.89085823679921,317458.393767741,0.0,1.0
1997-12-18,39.19,39.94,38.75,39.5,43200,4.77748589980461,4.86891520383251,4.72384737477491,4.81527667880281,354372.16048492,0.0,1.0
1997-12-19,39.5,39.5,38.38,38.94,201300,4.81527667880281,4.81527667880281,4.67874225145448,4.74700946512864,1651275.83114848,0.0,1.0
1997-12-22,39.19,39.5,39.0,39.44,57300,4.77748589980461,4.81527667880281,4.75432380945088,4.80796233448058,470035.296198748,0.0,1.0
1997-12-23,38.69,39.19,38.62,39.19,35500,4.71653303045268,4.77748589980461,4.70799962874341,4.77748589980461,291208.604102191,0.0,1.0
1997-12-24,38.75,38.94,38.25,38.62,26200,4.72384737477491,4.74700946512864,4.66289450542298,4.70799962874341,214920.152886687,0.0,1.0
1997-12-26,38.88,39.0,38.5,38.5,5300,4.73969512080641,4.75432380945088,4.69337094009894,4.69337094009894,43476.2141335665,0.0,1.0
1997-12-29,39.94,40.0,39.0,39.0,89000,4.86891520383251,4.87622954815475,4.75432380945088,4.75432380945088,730072.275073099,0.0,1.0
1997-12-30,40.44,40.62,39.81,40.0,93400,4.92986807318445,4.95181110615114,4.85306745780101,4.87622954815475,766165.735863228,0.0,1.0
1997-12-31,40.88,41.38,40.62,40.75,88600,4.98350659821415,5.04445946756608,4.95181110615114,4.96765885218265,726791.051364904,0.0,1.0
1998-01-02,40.38,41.12,39.62,41.12,54800,4.92255372886222,5.01276397550308,4.82990536744728,5.01276397550308,449527.648022536,0.0,1.0
1998-01-05,40.5,40.5,39.88,40.38,84700,4.93718241750668,4.93718241750668,4.86160085951028,4.92255372886222,694799.120210016,0.0,1.0
1998-01-06,40.62,40.88,40.38,40.75,53800,4.95181110615114,4.98350659821415,4.92255372886222,4.96765885218265,441324.588752053,0.0,1.0
1998-01-07,41.5,42.5,40.5,40.5,180100,5.05908815621055,5.18099389491442,4.93718241750668,4.93718241750668,1477370.97461421,0.0,1.0
1998-01-08,41.94,42.06,41.62,41.75,89400,5.11272668124025,5.12735536988472,5.07371684485501,5.08956459088652,733353.498781292,0.0,1.0
1998-01-09,40.19,41.94,39.88,41.94,76000,4.89939163850848,5.11272668124025,4.86160085951028,5.11272668124025,623432.504556803,0.0,1.0
1998-01-12,39.88,40.06,39.38,39.94,64300,4.86160085951028,4.88354389247698,4.80064799015835,4.86891520383251,527456.711092137,0.0,1.0
1998-01-13,41.38,41.5,40.12,40.12,60800,5.04445946756608,5.05908815621055,4.89085823679921,4.89085823679921,498746.003645443,0.0,1.0
1998-01-14,41.94,42.12,41.44,41.44,44700,5.11272668124025,5.13466971420695,5.05177381188832,5.05177381188832,366676.749390646,0.0,1.0
1998-01-15,42.19,42.75,41.75,41.75,125000,5.14320311591622,5.21147032959038,5.08956459088652,5.08956459088652,1025382.40881053,0.0,1.0
1998-01-16,43.94,44.5,42.5,42.62,287300,5.35653815864799,5.42480537232215,5.18099389491442,5.19562258355888,2356738.92841012,0.0,1.0
1998-01-20,46.06,46.12,44.0,44.12,262400,5.61497832470019,5.62229266902242,5.36385250297022,5.37848119161468,2152482.75257507,0.0,1.0
1998-01-21,47.5,49.69,45.38,46.19,529500,5.79052258843376,6.05749615619523,5.53208242238156,5.63082607073169,4343519.88372141,0.0,1.0
1998-01-22,45.75,47.38,44.62,47.38,448700,5.57718754570199,5.7758938997893,5.43943406096662,5.7758938997893,3680712.69466628,0.0,1.0
1998-01-23,45.69,45.94,44.88,45.88,152000,5.56987320137976,5.60034963605573,5.47112955302962,5.59303529173349,1246865.00911361,0.0,1.0
1998-01-26,46.06,46.31,45.75,45.75,61700,5.61497832470019,5.64545475937616,5.57718754570199,5.57718754570199,506128.756988878,0.0,1.0
1998-01-27,46.5,46.56,45.5,46.0,88500,5.66861684972989,5.67593119405212,5.54671111102602,5.60766398037796,725970.745437856,0.0,1.0
1998-01-28,47.81,48.0,46.62,46.62,73300,5.82831336743196,5.85147545778569,5.68324553837436,5.68324553837436,601284.244526495,0.0,1.0
1998-01-29,47.75,48.0,47.38,47.88,39200,5.82099902310973,5.85147545778569,5.7758938997893,5.83684676914123,321559.923402982,0.0,1.0
1998-01-30,49.62,50.0,48.0,48.0,162600,6.04896275448596,6.09528693519343,5.85147545778569,5.85147545778569,1333817.43738074,0.0,1.0
1998-02-02,51.12,51.69,50.38,50.5,194500,6.23182136254176,6.30130763360297,6.1416111159009,6.15623980454537,1595495.02810919,0.0,1.0
1998-02-03,49.88,51.31,48.62,51.19,126400,6.08065824654897,6.2549834528955,5.92705701578209,6.24035476425103,1036866.69178921,0.0,1.0
1998-02-04,50.0,50.31,49.69,49.75,190900,6.09528693519343,6.13307771419163,6.05749615619523,6.06481050051746,1565964.01473544,0.0,1.0
1998-02-05,50.44,50.62,49.75,50.0,69900,6.14892546022313,6.17086849318983,6.06481050051746,6.09528693519343,573393.843006849,0.0,1.0
1998-02-06,50.25,50.69,49.75,50.38,58100,6.1257633698694,6.1794018948991,6.06481050051746,6.1416111159009,476597.743615135,0.0,1.0
1998-02-09,49.69,50.0,49.38,49.5,71000,6.05749615619523,6.09528693519343,6.01970537719703,6.0343340658415,582417.208204382,0.0,1.0
1998-02-10,50.06,50.5,49.69,49.69,78900,6.10260127951566,6.15623980454537,6.05749615619523,6.05749615619523,647221.376441208,0.0,1.0
1998-02-11,50.0,50.62,49.69,49.88,40500,6.09528693519343,6.17086849318983,6.05749615619523,6.08065824654897,332223.900454612,0.0,1.0
1998-02-12,49.38,50.0,48.88,49.88,53000,6.01970537719703,6.09528693519343,5.9587525078451,6.08065824654897,434762.141335665,0.0,1.0
1998-02-13,49.5,49.56,49.25,49.44,16400,6.0343340658415,6.04164841016373,6.00385763116553,6.02701972151926,134530.172035942,0.0,1.0
1998-02-17,48.25,49.75,48.19,49.75,109800,5.88195189246166,6.06481050051746,5.87463754813943,6.06481050051746,900695.907899171,0.0,1.0
1998-02-18,48.88,49.12,48.0,48.12,57000,5.9587525078451,5.98800988513403,5.85147545778569,5.86610414643016,467574.378417602,0.0,1.0
1998-02-19,47.94,48.94,47.75,48.94,59600,5.84416111346346,5.96606685216733,5.82099902310973,5.96606685216733,488902.332520861,0.0,1.0
1998-02-20,46.94,47.88,46.38,47.69,123200,5.72225537475959,5.83684676914123,5.65398816108543,5.81368467878749,1010616.90212366,0.0,1.0
1998-02-23,45.25,47.0,44.5,47.0,238700,5.51623467635006,5.72956971908183,5.42480537232215,5.72956971908183,1958070.24786459,0.0,1.0
1998-02-24,44.0,44.88,43.38,44.75,180200,5.36385250297022,5.47112955302962,5.28827094497382,5.45528180699812,1478191.28054126,0.0,1.0
1998-02-25,45.5,46.25,44.0,44.25,268500,5.54671111102602,5.63814041505392,5.36385250297022,5.39432893764619,2202521.41412502,0.0,1.0
1998-02-26,47.38,47.38,45.5,45.75,191800,5.7758938997893,5.7758938997893,5.54671111102602,5.57718754570199,1573346.76807888,0.0,1.0
1998-02-27,46.75,47.75,46.62,47.5,47500,5.69909328440586,5.82099902310973,5.68324553837436,5.79052258843376,389645.315348002,0.0,1.0
1998-03-02,47.06,47.5,46.81,46.81,45400,5.73688406340406,5.79052258843376,5.70640762872809,5.70640762872809,372418.890879985,0.0,1.0
1998-03-03,45.75,46.88,45.56,46.81,50200,5.57718754570199,5.71494103043736,5.55402545534826,5.70640762872809,411793.575378309,0.0,1.0
1998-03-04,45.88,46.19,45.75,45.75,78200,5.59303529173349,5.63082607073169,5.57718754570199,5.57718754570199,641479.234951869,0.0,1.0
1998-03-05,45.69,46.0,45.62,45.88,124200,5.56987320137976,5.60766398037796,5.56133979967049,5.59303529173349,1018819.96139414,0.0,1.0
1998-03-06,46.06,46.5,45.69,45.69,89900,5.61497832470019,5.66861684972989,5.56987320137976,5.56987320137976,737455.028416534,0.0,1.0
1998-03-09,47.12,47.62,45.88,45.88,61000,5.74419840772629,5.80515127707822,5.59303529173349,5.59303529173349,500386.615499539,0.0,1.0
1998-03-10,46.56,47.25,46.25,47.06,45000,5.67593119405212,5.76004615375779,5.63814041505392,5.73688406340406,369137.667171791,0.0,1.0
1998-03-11,47.0,47.62,46.44,46.44,65900,5.72956971908183,5.80515127707822,5.66130250540766,5.66130250540766,540581.605924911,0.0,1.0
1998-03-12,46.5,47.0,46.31,47.0,143300,5.66861684972989,5.72956971908183,5.64545475937616,5.72956971908183,1175498.39346039,0.0,1.0
1998-03-13,45.0,46.5,44.62,46.5,56800,5.48575824167409,5.66861684972989,5.43943406096662,5.66861684972989,465933.766563505,0.0,1.0
1998-03-16,42.06,44.75,41.88,44.75,338600,5.12735536988472,5.45528180699812,5.10541233691802,5.45528180699812,2777555.86898596,0.0,1.0
1998-03-17,41.94,42.06,38.5,41.38,557000,5.11272668124025,5.12735536988472,4.69337094009894,5.04445946756608,4569104.01365973,0.0,1.0
1998-03-18,42.62,43.5,42.12,42.12,123900,5.19562258355888,5.30289963361829,5.13466971420695,5.13466971420695,1016359.043613,0.0,1.0
1998-03-19,41.5,42.62,41.25,42.62,108900,5.05908815621055,5.19562258355888,5.02861172153458,5.19562258355888,893313.154555734,0.0,1.0
1998-03-20,41.0,41.5,40.75,41.5,70000,4.99813528685861,5.05908815621055,4.96765885218265,5.05908815621055,574214.148933898,0.0,1.0
1998-03-23,40.75,41.56,40.69,41.12,128900,4.96765885218265,5.06640250053278,4.96034450786041,5.01276397550308,1057374.33996542,0.0,1.0
1998-03-24,39.38,40.25,39.0,40.25,294300,4.80064799015835,4.90670598283071,4.75432380945088,4.90670598283071,2414160.34330351,0.0,1.0
1998-03-25,39.75,40.62,39.38,39.5,191200,4.84575311347878,4.95181110615114,4.80064799015835,4.81527667880281,1568424.93251659,0.0,1.0
1998-03-26,39.12,39.81,38.88,39.81,201600,4.76895249809534,4.85306745780101,4.73969512080641,4.85306745780101,1653736.74892962,0.0,1.0
1998-03-27,39.5,39.88,39.25,39.25,52100,4.81527667880281,4.86160085951028,4.78480024412684,4.78480024412684,427379.387992229,0.0,1.0
1998-03-30,40.44,41.25,40.19,41.25,197900,4.92986807318445,5.02861172153458,4.89939163850848,5.02861172153458,1623385.42962883,0.0,1.0
1998-03-31,42.44,42.5,41.0,41.12,196500,5.17367955059218,5.18099389491442,4.99813528685861,5.01276397550308,1611901.14665016,0.0,1.0
1998-04-01,41.62,42.31,41.62,42.19,78600,5.07371684485501,5.15783180456068,5.07371684485501,5.14320311591622,644760.458660062,0.0,1.0
1998-04-02,42.88,43.19,42.5,42.5,105500,5.22731807562189,5.26510885462009,5.18099389491442,5.18099389491442,865422.753036088,0.0,1.0
1998-04-03,43.81,44.5,43.0,43.0,134000,5.34069041261649,5.42480537232215,5.24194676426635,5.24194676426635,1099209.94224489,0.0,1.0
1998-04-06,41.94,44.44,41.56,44.06,114400,5.11272668124025,5.41749102799992,5.06640250053278,5.37116684729245,938429.980543398,0.0,1.0
1998-04-07,41.56,42.38,41.31,42.0,49900,5.06640250053278,5.16636520626995,5.03592606585681,5.12004102556248,409332.657597164,0.0,1.0
1998-04-08,40.69,42.25,40.5,41.5,98700,4.96034450786041,5.15051746023845,4.93718241750668,5.05908815621055,809641.949996796,0.0,1.0
1998-04-09,40.69,41.25,40.44,40.75,51200,4.96034450786041,5.02861172153458,4.92986807318445,4.96765885218265,419996.634648794,0.0,1.0
1998-04-13,40.5,41.0,40.25,40.94,45500,4.93718241750668,4.99813528685861,4.90670598283071,4.99082094253638,373239.196807033,0.0,1.0
1998-04-14,40.94,41.0,40.25,40.44,32000,4.99082094253638,4.99813528685861,4.90670598283071,4.92986807318445,262497.896655496,0.0,1.0
1998-04-15,40.5,41.12,40.38,40.88,26800,4.93718241750668,5.01276397550308,4.92255372886222,4.98350659821415,219841.988448978,0.0,1.0
1998-04-16,39.69,40.75,38.75,40.75,121800,4.83843876915655,4.96765885218265,4.72384737477491,4.96765885218265,999132.619144981,0.0,1.0
1998-04-17,38.62,39.69,38.5,39.69,164300,4.70799962874341,4.83843876915655,4.69337094009894,4.83843876915655,1347762.63814056,0.0,1.0
1998-04-20,36.19,38.75,35.75,38.62,288400,4.41176868369301,4.72384737477491,4.3581301586633,4.70799962874341,2365762.29360765,0.0,1.0
1998-04-21,36.94,37.25,34.0,36.44,833400,4.50319798772091,4.54098876671911,4.14479511593153,4.44224511836897,6836429.59602157,0.0,1.0
1998-04-22,38.5,38.5,37.5,38.0,485700,4.69337094009894,4.69337094009894,4.57146520139507,4.63241807074701,3984225.8876742,0.0,1.0
1998-04-23,38.25,39.44,37.94,38.62,244900,4.66289450542298,4.80796233448058,4.62510372642478,4.70799962874341,2008929.21534159,0.0,1.0
1998-04-24,38.25,38.69,37.75,38.5,131300,4.66289450542298,4.71653303045268,4.60194163607104,4.69337094009894,1077061.68221458,0.0,1.0
1998-04-27,37.0,37.5,36.75,37.38,109400,4.51051233204314,4.57146520139507,4.48003589736717,4.55683651275061,897414.684190977,0.0,1.0
1998-04-28,37.62,38.0,37.25,37.25,110000,4.58609389003954,4.63241807074701,4.54098876671911,4.54098876671911,902336.519753267,0.0,1.0
1998-04-29,37.31,37.88,37.25,37.81,98400,4.54830311104134,4.61778938210254,4.54098876671911,4.60925598039327,807181.03221565,0.0,1.0
1998-04-30,38.44,38.5,37.5,37.5,88600,4.68605659577671,4.69337094009894,4.57146520139507,4.57146520139507,726791.051364904,0.0,1.0
1998-05-01,38.88,39.25,38.5,38.69,101200,4.73969512080641,4.78480024412684,4.69337094009894,4.71653303045268,830149.598173006,0.0,1.0
1998-05-04,39.5,39.75,39.0,39.12,152000,4.81527667880281,4.84575311347878,4.75432380945088,4.76895249809534,1246865.00911361,0.0,1.0
1998-05-05,39.69,39.75,38.94,39.5,100500,4.83843876915655,4.84575311347878,4.74700946512864,4.81527667880281,824407.456683666,0.0,1.0
1998-05-06,38.44,39.94,38.31,39.81,87100,4.68605659577671,4.86891520383251,4.67020884974521,4.85306745780101,714486.462459178,0.0,1.0
1998-05-07,38.25,38.62,38.12,38.44,58500,4.66289450542298,4.70799962874341,4.64704675939147,4.68605659577671,479878.967323328,0.0,1.0
1998-05-08,38.62,38.94,38.0,38.0,82500,4.70799962874341,4.74700946512864,4.63241807074701,4.63241807074701,676752.38981495,0.0,1.0
1998-05-11,39.0,39.62,38.56,38.56,91000,4.75432380945088,4.82990536744728,4.70068528442117,4.70068528442117,746478.393614066,0.0,1.0
1998-05-12,39.88,40.0,39.12,39.12,100100,4.86160085951028,4.87622954815475,4.76895249809534,4.76895249809534,821126.232975473,0.0,1.0
1998-05-13,39.31,39.88,39.25,39.88,118000,4.79211458844908,4.86160085951028,4.78480024412684,4.86160085951028,967960.99391714,0.0,1.0
1998-05-14,39.12,39.31,38.75,39.25,44300,4.76895249809534,4.79211458844908,4.72384737477491,4.78480024412684,363395.525682452,0.0,1.0
1998-05-15,38.62,39.25,38.56,39.0,22200,4.70799962874341,4.78480024412684,4.70068528442117,4.75432380945088,182107.91580475,0.0,1.0
1998-05-18,37.62,38.88,37.62,38.5,30400,4.58609389003954,4.73969512080641,4.58609389003954,4.69337094009894,249373.001822721,0.0,1.0
1998-05-19,38.31,38.62,37.5,37.5,99200,4.67020884974521,4.70799962874341,4.57146520139507,4.57146520139507,813743.479632037,0.0,1.0
1998-05-20,39.12,39.5,38.12,38.19,165900,4.76895249809534,4.81527667880281,4.64704675939147,4.65558016110074,1360887.53297334,0.0,1.0
1998-05-21,39.31,39.62,39.19,39.19,84000,4.79211458844908,4.82990536744728,4.77748589980461,4.77748589980461,689056.978720676,0.0,1.0
1998-05-22,39.25,39.38,38.81,39.31,60500,4.78480024412684,4.80064799015835,4.73116171909714,4.79211458844908,496285.085864297,0.0,1.0
1998-05-26,38.75,39.88,38.75,39.5,105400,4.72384737477491,4.86160085951028,4.72384737477491,4.81527667880281,864602.44710904,0.0,1.0
1998-05-27,37.88,38.38,37.12,38.31,95400,4.61778938210254,4.67874225145448,4.5251410206876,4.67020884974521,782571.854404198,0.0,1.0
1998-05-28,38.88,38.88,38.25,38.62,125700,4.73969512080641,4.73969512080641,4.66289450542298,4.70799962874341,1031124.55029987,0.0,1.0
1998-05-29,39.5,39.62,39.0,39.0,58000,4.81527667880281,4.82990536744728,4.75432380945088,4.75432380945088,475777.437688086,0.0,1.0
1998-06-01,38.0,39.44,37.75,39.44,55400,4.63241807074701,4.80796233448058,4.60194163607104,4.80796233448058,454449.483584827,0.0,1.0
1998-06-02,38.69,38.81,38.0,38.0,63200,4.71653303045268,4.73116171909714,4.63241807074701,4.63241807074701,518433.345894604,0.0,1.0
1998-06-03,38.31,39.25,38.31,38.88,77600,4.67020884974521,4.78480024412684,4.67020884974521,4.73969512080641,636557.399389577,0.0,1.0
1998-06-04,39.25,39.31,38.25,38.25,32400,4.78480024412684,4.79211458844908,4.66289450542298,4.66289450542298,265779.12036369,0.0,1.0
1998-06-05,39.88,39.94,39.12,39.25,52500,4.86160085951028,4.86891520383251,4.76895249809534,4.78480024412684,430660.611700423,0.0,1.0
1998-06-08,40.44,40.56,39.75,39.88,116300,4.92986807318445,4.94449676182891,4.84575311347878,4.86160085951028,954015.793157317,0.0,1.0
1998-06-09,40.62,40.62,40.06,40.25,64500,4.95181110615114,4.95181110615114,4.88354389247698,4.90670598283071,529097.322946234,0.0,1.0
1998-06-10,40.0,40.5,39.62,40.5,90300,4.87622954815475,4.93718241750668,4.82990536744728,4.93718241750668,740736.252124727,0.0,1.0
1998-06-11,39.25,40.0,39.25,39.75,32400,4.78480024412684,4.87622954815475,4.78480024412684,4.84575311347878,265779.12036369,0.0,1.0
1998-06-12,37.38,39.25,37.31,39.25,73000,4.55683651275061,4.78480024412684,4.54830311104134,4.78480024412684,598823.32674535,0.0,1.0
1998-06-15,36.44,37.38,36.31,37.38,45000,4.44224511836897,4.55683651275061,4.42639737233747,4.55683651275061,369137.667171791,0.0,1.0
1998-06-16,37.25,37.31,36.25,36.5,41800,4.54098876671911,4.54830311104134,4.41908302801524,4.44955946269121,342887.877506241,0.0,1.0
1998-06-17,38.62,38.62,37.62,37.62,39900,4.70799962874341,4.70799962874341,4.58609389003954,4.58609389003954,327302.064892321,0.0,1.0
1998-06-18,37.88,38.75,37.75,38.5,37200,4.61778938210254,4.72384737477491,4.60194163607104,4.69337094009894,305153.804862014,0.0,1.0
1998-06-19,37.62,38.06,37.5,38.06,24100,4.58609389003954,4.63973241506924,4.57146520139507,4.63973241506924,197693.72841867,0.0,1.0
1998-06-22,36.94,37.38,36.62,37.38,44100,4.50319798772091,4.55683651275061,4.46418815133567,4.55683651275061,361754.913828355,0.0,1.0
1998-06-23,37.06,37.25,36.75,37.06,65000,4.51782667636537,4.54098876671911,4.48003589736717,4.51782667636537,533198.852581476,0.0,1.0
1998-06-24,36.88,37.25,36.75,37.0,49700,4.49588364339868,4.54098876671911,4.48003589736717,4.51051233204314,407692.045743067,0.0,1.0
1998-06-25,37.0,37.19,36.88,36.88,36900,4.51051233204314,4.53367442239687,4.49588364339868,4.49588364339868,302692.887080869,0.0,1.0
1998-06-26,36.81,37.25,36.81,36.88,22500,4.4873502416894,4.54098876671911,4.4873502416894,4.49588364339868,184568.833585896,0.0,1.0
1998-06-29,36.75,37.12,36.5,37.06,45600,4.48003589736717,4.5251410206876,4.44955946269121,4.51782667636537,374059.502734082,0.0,1.0
1998-06-30,36.44,36.88,36.12,36.75,77600,4.44224511836897,4.49588364339868,4.40323528198373,4.48003589736717,636557.399389578,0.0,1.0
1998-07-01,37.25,37.25,36.56,36.88,49700,4.54098876671911,4.54098876671911,4.45687380701344,4.49588364339868,407692.045743067,0.0,1.0
1998-07-02,35.88,37.5,35.88,37.5,75000,4.37397790469481,4.57146520139507,4.37397790469481,4.57146520139507,615229.445286318,0.0,1.0
1998-07-06,34.88,35.88,34.0,35.88,185300,4.25207216599094,4.37397790469481,4.14479511593153,4.37397790469481,1520026.88282073,0.0,1.0
1998-07-07,33.94,34.75,33.56,34.75,148000,4.1374807716093,4.23622441995944,4.09115659090183,4.23622441995944,1214052.77203167,0.0,1.0
1998-07-08,33.81,34.0,33.38,34.0,65400,4.1216330255778,4.14479511593153,4.06921355793513,4.14479511593153,536480.07628967,0.0,1.0
1998-07-09,33.38,34.0,32.75,32.88,72100,4.06921355793513,4.14479511593153,3.9924129425517,4.0082606885832,591440.573401915,0.0,1.0
1998-07-10,32.69,33.88,31.75,33.88,113800,3.98509859822947,4.13016642728707,3.87050720384783,4.13016642728707,933508.144981106,0.0,1.0
1998-07-13,32.0,32.56,32.0,32.5,78000,3.9009836385238,3.96925085219796,3.9009836385238,3.96193650787573,639838.623097771,0.0,1.0
1998-07-14,32.19,32.62,32.0,32.12,52900,3.92414572887753,3.97656519652019,3.9009836385238,3.91561232716826,433941.835408617,0.0,1.0
1998-07-15,33.38,33.44,32.0,32.06,80300,4.06921355793513,4.07652790225737,3.9009836385238,3.90829798284603,658705.659419886,0.0,1.0
1998-07-16,34.81,34.81,33.62,33.62,86600,4.24353876428167,4.24353876428167,4.09847093522406,4.09847093522406,710384.932823935,0.0,1.0
1998-07-17,35.31,35.5,34.75,35.31,101200,4.3044916336336,4.32765372398734,4.23622441995944,4.3044916336336,830149.598173006,0.0,1.0
1998-07-20,34.75,35.31,34.75,35.19,41700,4.23622441995944,4.3044916336336,4.23622441995944,4.28986294498914,342067.571579193,0.0,1.0
1998-07-21,34.56,35.12,34.5,34.94,47800,4.2130623296057,4.28132954327987,4.20574798528347,4.25938651031317,392106.233129147,0.0,1.0
1998-07-22,32.12,34.5,32.0,34.5,111700,3.91561232716826,4.20574798528347,3.9009836385238,4.20574798528347,916281.72051309,0.0,1.0
1998-07-23,32.5,32.88,32.0,32.5,44700,3.96193650787573,4.0082606885832,3.9009836385238,3.96193650787573,366676.749390646,0.0,1.0
1998-07-24,32.38,32.94,32.31,32.75,29200,3.94730781923127,4.01557503290543,3.938774417522,3.9924129425517,239529.33069814,0.0,1.0
1998-07-27,31.25,32.12,31.12,32.12,100200,3.80955433449589,3.91561232716826,3.79370658846439,3.91561232716826,821946.538902523,0.0,1.0
1998-07-28,31.31,31.5,30.38,31.5,79600,3.81686867881813,3.84003076917186,3.70349634182353,3.84003076917186,652963.517930546,0.0,1.0
1998-07-29,31.25,31.5,30.5,31.19,123000,3.80955433449589,3.84003076917186,3.71812503046799,3.80223999017366,1008976.29026956,0.0,1.0
1998-07-30,32.12,32.12,31.38,31.38,116500,3.91561232716826,3.91561232716826,3.8254020805274,3.8254020805274,955656.405011415,0.0,1.0
1998-07-31,31.81,32.44,31.75,32.25,37800,3.87782154817006,3.9546221635535,3.87050720384783,3.93146007319976,310075.640424305,0.0,1.0
1998-08-03,30.88,31.81,30.81,31.81,34200,3.76444921117546,3.87782154817006,3.75591580946619,3.87782154817006,280544.627050562,0.0,1.0
1998-08-04,30.75,31.0,30.38,30.88,129400,3.74860146514396,3.77907789981993,3.70349634182353,3.76444921117546,1061475.86960066,0.0,1.0
1998-08-05,30.88,30.88,29.88,30.62,153200,3.76444921117546,3.76444921117546,3.64254347247159,3.73275371911246,1256708.68023819,0.0,1.0
1998-08-06,29.69,30.44,29.5,30.44,104600,3.61938138211786,3.71081068614576,3.59621929176412,3.71081068614576,858039.999692652,0.0,1.0
1998-08-07,31.31,31.5,29.62,29.75,105100,3.81686867881813,3.84003076917186,3.61084798040859,3.62669572644009,862141.529327894,0.0,1.0
1998-08-10,30.88,31.31,30.75,31.31,27000,3.76444921117546,3.81686867881813,3.74860146514396,3.81686867881813,221482.600303075,0.0,1.0
1998-08-11,29.31,30.62,29.31,30.62,58400,3.57305720141039,3.73275371911246,3.57305720141039,3.73275371911246,479058.66139628,0.0,1.0
1998-08-12,29.0,29.62,28.75,29.44,67500,3.53526642241219,3.61084798040859,3.50478998773622,3.58890494744189,553706.500757687,0.0,1.0
1998-08-13,28.62,29.25,28.0,29.12,104600,3.48894224170472,3.56574285708816,3.41336068370832,3.54989511105665,858039.999692652,0.0,1.0
1998-08-14,28.5,28.88,28.31,28.31,29400,3.47431355306026,3.52063773376773,3.45115146270652,3.45115146270652,241169.942552237,0.0,1.0
1998-08-17,27.56,28.5,27.5,28.5,68500,3.35972215867862,3.47431355306026,3.35240781435639,3.47431355306026,561909.560028171,0.0,1.0
1998-08-18,27.62,27.81,27.38,27.69,128900,3.36703650300085,3.39019859335459,3.33777912571192,3.37556990471012,1057374.33996542,0.0,1.0
1998-08-19,26.31,27.88,26.12,27.88,92300,3.20733998529878,3.39873199506386,3.18417789494505,3.39873199506386,757142.370665697,0.0,1.0
1998-08-20,26.44,27.31,25.69,26.44,115700,3.22318773133029,3.32924572400265,3.13175842730239,3.22318773133029,949093.957595027,0.0,1.0
1998-08-21,24.5,26.31,23.75,26.31,104100,2.98669059824478,3.20733998529878,2.89526129421688,3.20733998529878,853938.470057411,0.0,1.0
1998-08-24,24.06,24.88,23.5,24.5,149100,2.93305207321508,3.03301477895225,2.86478485954091,2.98669059824478,1223076.1372292,0.0,1.0
1998-08-25,25.25,25.62,24.0,24.0,165800,3.07811990227268,3.12322502559311,2.92573772889285,2.92573772889285,1360067.22704629,0.0,1.0
1998-08-26,25.12,25.88,24.94,25.5,91800,3.06227215624118,3.15492051765612,3.04032912327448,3.10859633694865,753040.841030454,0.0,1.0
1998-08-27,22.88,24.88,22.5,24.88,183200,2.78920330154451,3.03301477895225,2.74287912083704,3.03301477895225,1502800.45835272,0.0,1.0
1998-08-28,21.44,23.38,21.12,22.88,142600,2.61365903781094,2.85015617089645,2.57464920142571,2.78920330154451,1169756.25197106,0.0,1.0
1998-08-31,20.06,21.94,20.0,21.69,72500,2.4454291183996,2.67461190716288,2.43811477407737,2.64413547248691,594721.797110109,0.0,1.0
1998-09-01,19.12,20.19,18.06,20.19,263800,2.33083772401797,2.46127686443111,2.20161764099187,2.46127686443111,2163967.03555374,0.0,1.0
1998-09-02,18.38,19.25,18.12,19.0,252600,2.24062747737711,2.34668547004947,2.2089319853141,2.3162090353735,2072092.77172432,0.0,1.0
1998-09-03,18.88,19.25,15.38,17.0,898900,2.30158034672904,2.34668547004947,1.8749102612655,2.07239755796577,7373729.97823829,0.0,1.0
1998-09-04,18.38,19.88,18.12,19.75,203700,2.24062747737711,2.42348608543291,2.2089319853141,2.40763833940141,1670963.17339764,0.0,1.0
1998-09-08,19.06,19.12,18.5,18.62,213100,2.32352337969574,2.33083772401797,2.25525616602157,2.26988485466603,1748071.93054019,0.0,1.0
1998-09-09,18.06,19.19,18.06,19.19,119900,2.20161764099187,2.33937112572724,2.20161764099187,2.33937112572724,983546.80653106,0.0,1.0
1998-09-10,17.06,17.12,16.62,17.0,234400,2.079711902288,2.08702624661023,2.0260733772583,2.07239755796577,1922797.09300151,0.0,1.0
1998-09-11,16.75,17.19,16.25,17.06,114900,2.0419211232898,2.0955596483195,1.98096825393787,2.079711902288,942531.51017864,0.0,1.0
1998-09-14,16.0,16.94,15.62,16.75,264300,1.9504918192619,2.06508321364353,1.90416763855443,2.0419211232898,2168068.56518898,0.0,1.0
1998-09-15,16.62,17.0,15.5,15.5,238300,2.0260733772583,2.07239755796577,1.88953894990996,1.88953894990996,1954789.02415639,0.0,1.0
1998-09-16,17.12,17.12,16.62,16.62,137800,2.08702624661023,2.08702624661023,2.0260733772583,2.0260733772583,1130381.56747273,0.0,1.0
1998-09-17,16.94,16.94,16.44,16.56,229400,2.06508321364353,2.06508321364353,2.0041303442916,2.01875903293606,1881781.79664909,0.0,1.0
1998-09-18,17.31,17.31,16.88,17.19,138500,2.11018833696397,2.11018833696397,2.0577688693213,2.0955596483195,1136123.70896207,0.0,1.0
1998-09-21,17.94,17.94,16.94,17.25,186500,2.1869889523474,2.1869889523474,2.06508321364353,2.10287399264173,1529870.55394531,0.0,1.0
1998-09-22,17.75,18.0,17.5,18.0,83200,2.16382686199367,2.19430329666964,2.1333504273177,2.19430329666964,682494.531304289,0.0,1.0
1998-09-23,18.56,18.75,17.75,17.75,142300,2.2625705103438,2.28573260069754,2.16382686199367,2.16382686199367,1167295.33418991,0.0,1.0
1998-09-24,19.25,19.69,18.38,18.5,195000,2.34668547004947,2.40032399507917,2.24062747737711,2.25525616602157,1599596.55774443,0.0,1.0
1998-09-25,18.56,19.25,18.5,19.0,120700,2.2625705103438,2.34668547004947,2.25525616602157,2.3162090353735,990109.25394745,0.0,1.0
1998-09-28,17.75,18.56,17.25,18.44,121400,2.16382686199367,2.2625705103438,2.10287399264173,2.24794182169934,995851.395436787,0.0,1.0
1998-09-29,17.69,17.69,17.19,17.5,66100,2.15651251767144,2.15651251767144,2.0955596483195,2.1333504273177,542222.217779008,0.0,1.0
1998-09-30,17.62,18.12,17.44,17.69,58700,2.14797911596217,2.2089319853141,2.12603608299547,2.15651251767144,481519.579177424,0.0,1.0
1998-10-01,17.62,17.75,17.12,17.5,83300,2.14797911596217,2.16382686199367,2.08702624661023,2.1333504273177,683314.837231336,0.0,1.0
1998-10-02,16.44,17.75,16.12,17.75,171600,2.0041303442916,2.16382686199367,1.96512050790636,2.16382686199367,1407644.9708151,0.0,1.0
1998-10-05,15.94,16.69,15.94,16.19,57300,1.94317747493967,2.03460677896757,1.94317747493967,1.97365390961563,470035.296198746,0.0,1.0
1998-10-06,15.94,16.44,15.88,15.94,78600,1.94317747493967,2.0041303442916,1.93586313061743,1.94317747493967,644760.458660061,0.0,1.0
1998-10-07,15.12,15.62,15.06,15.62,155100,1.84321476920249,1.90416763855443,1.83590042488026,1.90416763855443,1272294.49285211,0.0,1.0
1998-10-08,14.5,15.38,14.0,15.19,131300,1.7676332112061,1.8749102612655,1.70668034185416,1.85174817091176,1077061.68221458,0.0,1.0
1998-10-09,14.88,15.0,14.25,14.38,105900,1.81395739191357,1.82858608055803,1.73715677653013,1.75300452256163,868703.97674428,0.0,1.0
1998-10-12,15.44,16.0,15.0,15.0,63100,1.88222460558773,1.9504918192619,1.82858608055803,1.82858608055803,517613.039967556,0.0,1.0
1998-10-13,15.12,15.56,15.12,15.44,56600,1.84321476920249,1.8968532942322,1.84321476920249,1.88222460558773,464293.154709409,0.0,1.0
1998-10-14,15.75,15.88,15.12,15.12,127300,1.92001538458593,1.93586313061743,1.84321476920249,1.84321476920249,1044249.44513265,0.0,1.0
1998-10-15,15.94,16.06,15.5,15.56,158900,1.94317747493967,1.95780616358413,1.88953894990996,1.8968532942322,1303466.11807994,0.0,1.0
1998-10-16,16.25,16.31,15.81,16.0,206600,1.98096825393787,1.9882825982601,1.92732972890816,1.9504918192619,1694752.04528204,0.0,1.0
1998-10-19,17.69,17.69,16.5,16.5,123600,2.15651251767144,2.15651251767144,2.01144468861383,2.01144468861383,1013898.12583185,0.0,1.0
1998-10-20,19.31,19.38,17.31,17.44,164200,2.3539998143717,2.36253321608097,2.11018833696397,2.12603608299547,1346942.33221352,0.0,1.0
1998-10-21,19.5,20.88,19.5,19.56,158500,2.37716190472544,2.54539182413678,2.37716190472544,2.38447624904767,1300184.89437175,0.0,1.0
1998-10-22,19.69,20.12,19.25,19.88,63000,2.40032399507917,2.45274346272184,2.34668547004947,2.42348608543291,516792.734040508,0.0,1.0
1998-10-23,20.62,20.62,19.75,19.81,97200,2.51369633207377,2.51369633207377,2.40763833940141,2.41495268372364,797337.361091069,0.0,1.0
1998-10-26,22.69,22.94,20.81,20.81,213500,2.76604121119078,2.79651764586675,2.53685842242751,2.53685842242751,1751353.15424839,0.0,1.0
1998-10-27,23.81,24.0,22.88,22.88,169600,2.90257563853911,2.92573772889285,2.78920330154451,2.78920330154451,1391238.85227413,0.0,1.0
1998-10-28,23.25,24.0,23.12,23.81,45000,2.83430842486495,2.92573772889285,2.81846067883344,2.90257563853911,369137.667171791,0.0,1.0
1998-10-29,23.31,23.44,22.5,23.25,97300,2.84162276918718,2.85747051521868,2.74287912083704,2.83430842486495,798157.667018117,0.0,1.0
1998-10-30,23.75,23.88,23.38,23.56,38600,2.89526129421688,2.91110904024838,2.85015617089645,2.87209920386314,316638.087840692,0.0,1.0
1998-11-02,26.0,27.06,24.0,24.0,103500,3.16954920630058,3.29876928932668,2.92573772889285,2.92573772889285,849016.634495121,0.0,1.0
1998-11-03,25.62,26.75,25.0,26.25,132800,3.12322502559311,3.26097851032849,3.04764346759672,3.20002564097655,1089366.27112031,0.0,1.0
1998-11-04,26.69,27.12,26.0,26.0,193500,3.25366416600625,3.30608363364892,3.16954920630058,3.16954920630058,1587291.9688387,0.0,1.0
1998-11-05,27.5,27.81,26.38,26.56,264000,3.35240781435639,3.39019859335459,3.21587338700805,3.23781641997475,2165607.64740784,0.0,1.0
1998-11-06,27.56,28.0,27.38,27.69,84900,3.35972215867862,3.41336068370832,3.33777912571192,3.37556990471012,696439.732064113,0.0,1.0
1998-11-09,27.25,27.5,26.38,27.5,58800,3.32193137968042,3.35240781435639,3.21587338700805,3.35240781435639,482339.885104474,0.0,1.0
1998-11-10,27.19,27.31,25.81,27.31,138600,3.31461703535819,3.32924572400265,3.14638711594685,3.32924572400265,1136944.01488912,0.0,1.0
1998-11-11,26.5,27.75,25.62,27.75,68900,3.23050207565252,3.38288424903235,3.12322502559311,3.38288424903235,565190.783736365,0.0,1.0
1998-11-12,25.19,26.31,25.0,26.25,107400,3.07080555795045,3.20733998529878,3.04764346759672,3.20002564097655,881008.565650009,0.0,1.0
1998-11-13,24.44,25.19,23.88,25.06,191000,2.97937625392255,3.07080555795045,2.91110904024838,3.05495781191895,1566784.32066249,0.0,1.0
1998-11-16,24.5,25.12,24.38,24.69,48000,2.98669059824478,3.06227215624118,2.97206190960032,3.00985268859852,393746.844983244,0.0,1.0
1998-11-17,23.94,24.5,23.5,24.5,36500,2.91842338457062,2.98669059824478,2.86478485954091,2.98669059824478,299411.663372675,0.0,1.0
1998-11-18,24.25,24.75,23.5,24.0,52600,2.95621416356881,3.01716703292075,2.86478485954091,2.92573772889285,431480.917627472,0.0,1.0
1998-11-19,25.38,25.69,24.31,24.5,154000,3.09396764830419,3.13175842730239,2.96352850789105,2.98669059824478,1263271.12765457,0.0,1.0
1998-11-20,24.94,25.44,24.56,25.12,44800,3.04032912327448,3.10128199262642,2.99400494256701,3.06227215624118,367497.055317695,0.0,1.0
1998-11-23,23.81,24.94,23.56,24.94,72300,2.90257563853911,3.04032912327448,2.87209920386314,3.04032912327448,593081.185256012,0.0,1.0
1998-11-24,22.0,23.56,20.75,23.56,436800,2.68192625148511,2.87209920386314,2.52954407810527,2.87209920386314,3583096.28934752,0.0,1.0
1998-11-25,21.0,22.25,20.75,22.25,225700,2.56002051278124,2.71240268616108,2.52954407810527,2.71240268616108,1851430.4773483,0.0,1.0
1998-11-27,21.31,21.38,20.75,20.75,70600,2.59781129177944,2.60634469348871,2.52954407810527,2.52954407810527,579135.984496188,0.0,1.0
1998-11-30,21.25,22.12,21.0,21.56,184700,2.59049694745721,2.69655494012957,2.56002051278124,2.62828772645541,1515105.04725844,0.0,1.0
1998-12-01,23.0,23.0,20.81,20.81,142300,2.80383199018898,2.80383199018898,2.53685842242751,2.53685842242751,1167295.33418991,0.0,1.0
1998-12-02,21.38,22.75,21.31,22.75,98500,2.60634469348871,2.77335555551301,2.59781129177944,2.77335555551301,808001.338142699,0.0,1.0
1998-12-03,21.06,21.88,21.0,21.5,58300,2.56733485710347,2.66729756284065,2.56002051278124,2.62097338213318,478238.355469232,0.0,1.0
1998-12-04,23.25,23.31,21.25,21.31,158100,2.83430842486495,2.84162276918718,2.59049694745721,2.59781129177944,1296903.67066356,0.0,1.0
1998-12-07,22.81,23.25,22.5,23.0,49700,2.78066989983524,2.83430842486495,2.74287912083704,2.80383199018898,407692.045743068,0.0,1.0
1998-12-08,23.06,23.44,22.56,22.56,54400,2.81114633451121,2.85747051521868,2.75019346515928,2.75019346515928,446246.424314343,0.0,1.0
1998-12-09,23.19,23.56,23.06,23.06,43900,2.82699408054271,2.87209920386314,2.81114633451121,2.81114633451121,360114.301974259,0.0,1.0
1998-12-10,22.56,23.56,22.0,23.38,68700,2.75019346515928,2.87209920386314,2.68192625148511,2.85015617089645,563550.171882267,0.0,1.0
1998-12-11,23.62,23.88,22.44,22.44,92400,2.87941354818538,2.91110904024838,2.73556477651481,2.73556477651481,757962.676592744,0.0,1.0
1998-12-14,21.62,23.38,20.06,23.38,290700,2.63560207077764,2.85015617089645,2.4454291183996,2.85015617089645,2384629.32992977,0.0,1.0
1998-12-15,19.94,21.38,19.75,20.75,154900,2.43080042975514,2.60634469348871,2.40763833940141,2.52954407810527,1270653.88099801,0.0,1.0
1998-12-16,18.38,19.94,17.88,19.94,283900,2.24062747737711,2.43080042975514,2.17967460802517,2.43080042975514,2328848.52689047,0.0,1.0
1998-12-17,17.88,18.25,16.62,18.25,249900,2.17967460802517,2.2247797313456,2.0260733772583,2.2247797313456,2049944.51169401,0.0,1.0
1998-12-18,17.69,17.94,17.25,17.94,171400,2.15651251767144,2.1869889523474,2.10287399264173,2.1869889523474,1406004.358961,0.0,1.0
1998-12-21,16.62,17.75,16.44,17.69,273900,2.0260733772583,2.16382686199367,2.0041303442916,2.15651251767144,2246817.93418563,0.0,1.0
1998-12-22,15.94,16.69,15.56,16.69,567600,1.94317747493967,2.03460677896757,1.8968532942322,2.03460677896757,4656056.44192685,0.0,1.0
1998-12-23,17.69,17.75,16.5,16.5,249200,2.15651251767144,2.16382686199367,2.01144468861383,2.01144468861383,2044202.37020467,0.0,1.0
1998-12-24,18.69,18.69,17.88,18.0,160600,2.2784182563753,2.2784182563753,2.17967460802517,2.19430329666964,1317411.31883977,0.0,1.0
1998-12-28,18.88,19.5,18.69,18.75,193300,2.30158034672904,2.37716190472544,2.2784182563753,2.28573260069754,1585651.3569846,0.0,1.0
1998-12-29,19.56,19.75,18.5,18.94,141700,2.38447624904767,2.40763833940141,2.25525616602157,2.30889469105127,1162373.49862762,0.0,1.0
1998-12-30,19.75,19.75,19.38,19.44,122000,2.40763833940141,2.40763833940141,2.36253321608097,2.36984756040321,1000773.23099908,0.0,1.0
1998-12-31,20.69,20.88,19.88,19.88,137600,2.52222973378304,2.54539182413678,2.42348608543291,2.42348608543291,1128740.95561863,0.0,1.0
1999-01-04,19.31,20.88,19.12,20.88,146500,2.3539998143717,2.54539182413678,2.33083772401797,2.54539182413678,1201748.18312594,0.0,1.0
1999-01-05,20.0,20.19,19.56,19.56,68200,2.43811477407737,2.46127686443111,2.38447624904767,2.38447624904767,559448.642247026,0.0,1.0
1999-01-06,20.0,20.44,20.0,20.0,66100,2.43811477407737,2.49175329910708,2.43811477407737,2.43811477407737,542222.217779009,0.0,1.0
1999-01-07,20.0,20.0,19.62,19.75,79800,2.43811477407737,2.43811477407737,2.3917905933699,2.40763833940141,654604.129784644,0.0,1.0
1999-01-08,20.25,20.38,20.0,20.25,88400,2.46859120875334,2.48443895478484,2.43811477407737,2.46859120875334,725150.439510808,0.0,1.0
1999-01-11,19.75,20.38,19.62,20.12,66300,2.40763833940141,2.48443895478484,2.3917905933699,2.45274346272184,543862.829633105,0.0,1.0
1999-01-12,19.06,20.0,18.81,19.5,63600,2.32352337969574,2.43811477407737,2.29304694501977,2.37716190472544,521714.569602797,0.0,1.0
1999-01-13,19.38,19.38,17.75,18.5,121000,2.36253321608097,2.36253321608097,2.16382686199367,2.25525616602157,992570.171728596,0.0,1.0
1999-01-14,18.06,19.5,18.06,19.31,117900,2.20161764099187,2.37716190472544,2.20161764099187,2.3539998143717,967140.687990092,0.0,1.0
1999-01-15,18.38,19.31,18.06,18.06,83500,2.24062747737711,2.3539998143717,2.20161764099187,2.20161764099187,684955.449085433,0.0,1.0
1999-01-19,18.38,18.88,18.38,18.75,60300,2.24062747737711,2.30158034672904,2.24062747737711,2.28573260069754,494644.474010199,0.0,1.0
1999-01-20,18.5,18.69,18.19,18.62,94100,2.25525616602157,2.2784182563753,2.21746538702337,2.26988485466603,771907.877352568,0.0,1.0
1999-01-21,18.0,18.75,17.75,18.5,67700,2.19430329666964,2.28573260069754,2.16382686199367,2.25525616602157,555347.112611782,0.0,1.0
1999-01-22,17.5,18.0,17.12,17.81,89600,2.1333504273177,2.19430329666964,2.08702624661023,2.1711412063159,734994.110635389,0.0,1.0
1999-01-25,16.88,17.75,16.75,17.56,106000,2.0577688693213,2.16382686199367,2.0419211232898,2.14066477163993,869524.282671331,0.0,1.0
1999-01-26,16.81,17.12,16.62,17.0,113900,2.04923546761203,2.08702624661023,2.0260733772583,2.07239755796577,934328.450908157,0.0,1.0
1999-01-27,12.62,14.62,12.38,14.5,1850800,1.53845042244282,1.78226189985056,1.50919304515389,1.7676332112061,15182222.0978123,0.0,1.0
1999-01-28,13.69,13.75,12.94,13.0,474100,1.66888956285596,1.67620390717819,1.57746025882806,1.58477460315029,3889070.40013659,0.0,1.0
1999-01-29,15.0,15.0,13.94,13.94,427100,1.82858608055803,1.82858608055803,1.69936599753193,1.69936599753193,3503526.61442382,0.0,1.0
1999-02-01,14.25,14.94,14.25,14.94,118400,1.73715677653013,1.8212717362358,1.73715677653013,1.8212717362358,971242.217625334,0.0,1.0
1999-02-02,13.81,14.25,13.75,14.25,142600,1.68351825150043,1.73715677653013,1.67620390717819,1.73715677653013,1169756.25197105,0.0,1.0
1999-02-03,14.0,14.0,13.75,13.75,119100,1.70668034185416,1.70668034185416,1.67620390717819,1.67620390717819,976984.359114674,0.0,1.0
1999-02-04,13.94,14.5,13.69,14.0,463600,1.69936599753193,1.7676332112061,1.66888956285596,1.70668034185416,3802938.27779649,0.0,1.0
1999-02-05,13.31,13.94,13.25,13.81,111100,1.62256538214849,1.69936599753193,1.61525103782626,1.68351825150043,911359.884950801,0.0,1.0
1999-02-08,12.62,13.75,12.56,13.44,156300,1.53845042244282,1.67620390717819,1.53113607812059,1.63841312817999,1282138.16397669,0.0,1.0
1999-02-09,12.5,12.75,12.38,12.62,82700,1.52382173379836,1.55429816847433,1.50919304515389,1.53845042244282,678393.001669046,0.0,1.0
1999-02-10,11.94,12.62,11.81,12.62,206800,1.45555452012419,1.53845042244282,1.43970677409269,1.53845042244282,1696392.65713614,0.0,1.0
1999-02-11,11.75,12.44,11.75,12.06,98900,1.43239242977046,1.51650738947613,1.43239242977046,1.47018320876866,811282.56185089,0.0,1.0
1999-02-12,12.38,12.38,11.81,11.81,305000,1.50919304515389,1.50919304515389,1.43970677409269,1.43970677409269,2501933.0774977,0.0,1.0
1999-02-16,12.62,13.0,12.38,12.44,128100,1.53845042244282,1.58477460315029,1.50919304515389,1.51650738947613,1050811.89254903,0.0,1.0
1999-02-17,12.44,12.69,12.38,12.5,39600,1.51650738947613,1.54698382415209,1.50919304515389,1.52382173379836,324841.147111175,0.0,1.0
1999-02-18,12.38,12.5,12.0,12.38,85300,1.50919304515389,1.52382173379836,1.46286886444642,1.50919304515389,699720.955772308,0.0,1.0
1999-02-19,13.0,13.12,12.5,12.5,81200,1.58477460315029,1.59940329179476,1.52382173379836,1.52382173379836,666088.412763322,0.0,1.0
1999-02-22,13.56,13.62,12.94,13.06,232400,1.65304181682446,1.66035616114669,1.57746025882806,1.59208894747252,1906390.97446054,0.0,1.0
1999-02-23,14.38,14.38,13.5,13.56,236900,1.75300452256163,1.75300452256163,1.64572747250223,1.65304181682446,1943304.74117772,0.0,1.0
1999-02-24,14.0,14.5,13.81,14.38,77900,1.70668034185416,1.7676332112061,1.68351825150043,1.75300452256163,639018.317170723,0.0,1.0
1999-02-25,13.94,14.5,13.75,14.0,151000,1.69936599753193,1.7676332112061,1.67620390717819,1.70668034185416,1238661.94984312,0.0,1.0
1999-02-26,14.62,15.31,13.94,13.94,143000,1.78226189985056,1.86637685955623,1.69936599753193,1.69936599753193,1173037.47567925,0.0,1.0
1999-03-01,14.62,14.75,14.25,14.5,58200,1.78226189985056,1.79810964588206,1.73715677653013,1.7676332112061,477418.049542183,0.0,1.0
1999-03-02,13.88,14.69,13.75,14.69,74800,1.6920516532097,1.79079530155983,1.67620390717819,1.79079530155983,613588.833432221,0.0,1.0
1999-03-03,13.94,13.94,13.69,13.75,34200,1.69936599753193,1.69936599753193,1.66888956285596,1.67620390717819,280544.627050561,0.0,1.0
1999-03-04,13.88,14.38,13.81,14.06,48600,1.6920516532097,1.75300452256163,1.68351825150043,1.71399468617639,398668.680545534,0.0,1.0
1999-03-05,13.75,14.0,13.75,14.0,78500,1.67620390717819,1.70668034185416,1.67620390717819,1.70668034185416,643940.152733015,0.0,1.0
1999-03-08,13.56,13.94,13.25,13.81,72400,1.65304181682446,1.69936599753193,1.61525103782626,1.68351825150043,593901.491183059,0.0,1.0
1999-03-09,13.81,14.0,13.5,13.56,134200,1.68351825150043,1.70668034185416,1.64572747250223,1.65304181682446,1100850.55409898,0.0,1.0
1999-03-10,14.38,14.5,13.88,13.94,69100,1.75300452256163,1.7676332112061,1.6920516532097,1.69936599753193,566831.395590462,0.0,1.0
1999-03-11,14.56,15.38,14.5,15.25,122500,1.77494755552833,1.8749102612655,1.7676332112061,1.859062515234,1004874.76063432,0.0,1.0
1999-03-12,14.31,15.12,14.25,14.44,142300,1.74447112085236,1.84321476920249,1.73715677653013,1.76031886688386,1167295.33418991,0.0,1.0
1999-03-15,14.5,14.69,14.31,14.44,55200,1.7676332112061,1.79079530155983,1.74447112085236,1.76031886688386,452808.871730729,0.0,1.0
1999-03-16,14.81,15.0,14.12,14.38,124200,1.80542399020429,1.82858608055803,1.72130903049862,1.75300452256163,1018819.96139415,0.0,1.0
1999-03-17,14.5,14.75,14.38,14.69,125600,1.7676332112061,1.79810964588206,1.75300452256163,1.79079530155983,1030304.24437282,0.0,1.0
1999-03-18,14.31,14.62,14.25,14.62,75500,1.74447112085236,1.78226189985056,1.73715677653013,1.78226189985056,619330.974921561,0.0,1.0
1999-03-19,15.62,16.0,15.25,16.0,244900,1.90416763855443,1.9504918192619,1.859062515234,1.9504918192619,2008929.21534159,0.0,1.0
1999-03-22,16.06,16.5,16.0,16.19,204700,1.95780616358413,2.01144468861383,1.9504918192619,1.97365390961563,1679166.23266813,0.0,1.0
1999-03-23,15.25,16.25,14.94,16.06,190200,1.859062515234,1.98096825393787,1.8212717362358,1.95780616358413,1560221.8732461,0.0,1.0
1999-03-24,15.06,15.25,15.0,15.12,65400,1.83590042488026,1.859062515234,1.82858608055803,1.84321476920249,536480.07628967,0.0,1.0
1999-03-25,16.0,16.0,15.31,15.31,105900,1.9504918192619,1.9504918192619,1.86637685955623,1.86637685955623,868703.976744281,0.0,1.0
1999-03-26,15.62,16.0,15.56,16.0,59900,1.90416763855443,1.9504918192619,1.8968532942322,1.9504918192619,491363.250302006,0.0,1.0
1999-03-29,15.81,16.12,15.81,15.88,57300,1.92732972890816,1.96512050790636,1.92732972890816,1.93586313061743,470035.296198748,0.0,1.0
1999-03-30,16.0,16.0,15.81,15.94,47700,1.9504918192619,1.9504918192619,1.92732972890816,1.94317747493967,391285.927202098,0.0,1.0
1999-03-31,15.38,16.06,15.38,16.0,85300,1.8749102612655,1.95780616358413,1.8749102612655,1.9504918192619,699720.955772306,0.0,1.0
1999-04-01,15.75,15.88,15.25,15.62,47500,1.92001538458593,1.93586313061743,1.859062515234,1.90416763855443,389645.315348002,0.0,1.0
1999-04-05,15.94,16.0,15.56,15.88,39100,1.94317747493967,1.9504918192619,1.8968532942322,1.93586313061743,320739.617475933,0.0,1.0
1999-04-06,15.38,15.94,15.25,15.94,61300,1.8749102612655,1.94317747493967,1.859062515234,1.94317747493967,502847.533280684,0.0,1.0
1999-04-07,15.31,15.38,15.06,15.31,30000,1.86637685955623,1.8749102612655,1.83590042488026,1.86637685955623,246091.778114527,0.0,1.0
1999-04-08,14.69,15.5,14.62,15.25,63700,1.79079530155983,1.88953894990996,1.78226189985056,1.859062515234,522534.875529847,0.0,1.0
1999-04-09,15.31,15.31,14.56,14.56,54200,1.86637685955623,1.86637685955623,1.77494755552833,1.77494755552833,444605.812460246,0.0,1.0
1999-04-12,15.25,15.5,15.0,15.12,34600,1.859062515234,1.88953894990996,1.82858608055803,1.84321476920249,283825.850758754,0.0,1.0
1999-04-13,15.0,15.25,14.56,15.25,98500,1.82858608055803,1.859062515234,1.77494755552833,1.859062515234,808001.338142698,0.0,1.0
1999-04-14,15.12,15.31,14.81,15.0,62900,1.84321476920249,1.86637685955623,1.80542399020429,1.82858608055803,515972.42811346,0.0,1.0
1999-04-15,15.56,15.75,14.88,15.0,58800,1.8968532942322,1.92001538458593,1.81395739191357,1.82858608055803,482339.885104473,0.0,1.0
1999-04-16,15.75,16.12,15.38,15.62,87200,1.92001538458593,1.96512050790636,1.8749102612655,1.90416763855443,715306.768386227,0.0,1.0
1999-04-19,15.81,16.38,15.75,15.88,114800,1.92732972890816,1.99681599996937,1.92001538458593,1.93586313061743,941711.204251593,0.0,1.0
1999-04-20,15.56,15.88,15.25,15.56,50300,1.8968532942322,1.93586313061743,1.859062515234,1.8968532942322,412613.881305357,0.0,1.0
1999-04-21,15.94,15.94,15.44,15.62,42000,1.94317747493967,1.94317747493967,1.88222460558773,1.90416763855443,344528.489360338,0.0,1.0
1999-04-22,15.75,16.31,15.62,16.06,29200,1.92001538458593,1.9882825982601,1.90416763855443,1.95780616358413,239529.33069814,0.0,1.0
1999-04-23,15.56,15.88,15.25,15.88,63000,1.8968532942322,1.93586313061743,1.859062515234,1.93586313061743,516792.734040506,0.0,1.0
1999-04-26,15.81,16.0,15.38,15.62,37200,1.92732972890816,1.9504918192619,1.8749102612655,1.90416763855443,305153.804862015,0.0,1.0
1999-04-27,15.5,16.0,15.44,15.69,36600,1.88953894990996,1.9504918192619,1.88222460558773,1.9127010402637,300231.969299724,0.0,1.0
1999-04-28,15.75,15.75,15.5,15.62,29300,1.92001538458593,1.92001538458593,1.88953894990996,1.90416763855443,240349.636625189,0.0,1.0
1999-04-29,15.88,16.62,15.69,15.69,103700,1.93586313061743,2.0260733772583,1.9127010402637,1.9127010402637,850657.246349218,0.0,1.0
1999-04-30,15.75,16.12,15.75,15.88,67100,1.92001538458593,1.96512050790636,1.92001538458593,1.93586313061743,550425.277049493,0.0,1.0
1999-05-03,15.5,16.0,15.5,15.75,36500,1.88953894990996,1.9504918192619,1.88953894990996,1.92001538458593,299411.663372676,0.0,1.0
1999-05-04,16.06,16.06,15.38,15.38,55500,1.95780616358413,1.95780616358413,1.8749102612655,1.8749102612655,455269.789511876,0.0,1.0
1999-05-05,15.69,16.06,15.62,15.94,48000,1.9127010402637,1.95780616358413,1.90416763855443,1.94317747493967,393746.844983244,0.0,1.0
1999-05-06,15.75,15.75,15.62,15.69,49100,1.92001538458593,1.92001538458593,1.90416763855443,1.9127010402637,402770.210180777,0.0,1.0
1999-05-07,16.0,16.0,15.62,15.62,25700,1.9504918192619,1.9504918192619,1.90416763855443,1.90416763855443,210818.623251445,0.0,1.0
1999-05-10,16.25,16.38,15.81,16.06,93100,1.98096825393787,1.99681599996937,1.92732972890816,1.95780616358413,763704.818082082,0.0,1.0
1999-05-11,16.25,16.5,16.12,16.25,119000,1.98096825393787,2.01144468861383,1.96512050790636,1.98096825393787,976164.053187623,0.0,1.0
1999-05-12,19.94,20.0,18.12,18.75,883900,2.43080042975514,2.43811477407737,2.2089319853141,2.28573260069754,7250684.08918103,0.0,1.0
1999-05-13,19.75,20.62,19.44,20.0,257400,2.40763833940141,2.51369633207377,2.36984756040321,2.43811477407737,2111467.45622264,0.0,1.0
1999-05-14,20.44,20.44,19.0,19.25,168900,2.49175329910708,2.49175329910708,2.3162090353735,2.34668547004947,1385496.71078479,0.0,1.0
1999-05-17,21.88,22.5,20.31,20.31,316700,2.66729756284065,2.74287912083704,2.47590555307557,2.47590555307557,2597908.87096236,0.0,1.0
1999-05-18,21.06,22.44,20.81,22.25,143100,2.56733485710347,2.73556477651481,2.53685842242751,2.71240268616108,1173857.7816063,0.0,1.0
1999-05-19,21.75,22.06,21.31,21.31,234900,2.65144981680914,2.68924059580734,2.59781129177944,2.59781129177944,1926898.62263675,0.0,1.0
1999-05-20,22.38,22.88,22.12,22.12,197500,2.72825043219258,2.78920330154451,2.69655494012957,2.69655494012957,1620104.20592064,0.0,1.0
1999-05-21,22.5,22.94,22.19,22.38,104000,2.74287912083704,2.79651764586675,2.70508834183885,2.72825043219258,853118.164130363,0.0,1.0
1999-05-24,21.94,22.5,21.88,22.5,82800,2.67461190716288,2.74287912083704,2.66729756284065,2.74287912083704,679213.307596095,0.0,1.0
1999-05-25,22.0,22.44,21.88,21.88,135300,2.68192625148511,2.73556477651481,2.66729756284065,2.66729756284065,1109873.91929652,0.0,1.0
1999-05-26,22.88,22.88,22.12,22.12,181300,2.78920330154451,2.78920330154451,2.69655494012957,2.69655494012957,1487214.6457388,0.0,1.0
1999-05-27,21.75,23.44,20.69,22.88,331400,2.65144981680914,2.85747051521868,2.52222973378304,2.78920330154451,2718493.84223848,0.0,1.0
1999-05-28,22.69,23.0,21.5,21.5,129500,2.76604121119078,2.80383199018898,2.62097338213318,2.62097338213318,1062296.17552771,0.0,1.0
1999-06-01,22.31,22.94,22.06,22.88,78100,2.71971703048331,2.79651764586675,2.68924059580734,2.78920330154451,640658.92902482,0.0,1.0
1999-06-02,22.0,22.5,21.88,22.25,58800,2.68192625148511,2.74287912083704,2.66729756284065,2.71240268616108,482339.885104474,0.0,1.0
1999-06-03,21.69,22.62,21.38,22.0,115000,2.64413547248691,2.75750780948151,2.60634469348871,2.68192625148511,943351.816105689,0.0,1.0
1999-06-04,22.31,22.31,21.56,21.94,101500,2.71971703048331,2.71971703048331,2.62828772645541,2.67461190716288,832610.515954151,0.0,1.0
1999-06-07,22.25,22.75,21.94,22.25,48200,2.71240268616108,2.77335555551301,2.67461190716288,2.71240268616108,395387.45683734,0.0,1.0
1999-06-08,22.75,23.44,22.0,22.25,176200,2.77335555551301,2.85747051521868,2.68192625148511,2.71240268616108,1445379.04345933,0.0,1.0
1999-06-09,22.88,23.25,22.62,23.0,71500,2.78920330154451,2.83430842486495,2.75750780948151,2.80383199018898,586518.737839625,0.0,1.0
1999-06-10,22.0,22.75,21.88,22.75,45000,2.68192625148511,2.77335555551301,2.66729756284065,2.77335555551301,369137.667171791,0.0,1.0
1999-06-11,22.38,22.94,22.06,22.06,69400,2.73068854696666,2.79901676798102,2.69164384924417,2.69164384924417,568784.016663239,0.02,1.0
1999-06-14,21.94,23.25,21.94,23.0,64300,2.67700208759823,2.83684131889968,2.67700208759823,2.80633764880398,526985.767600091,0.0,1.0
1999-06-15,22.75,22.94,22.0,22.0,85200,2.77583397870829,2.79901676798102,2.6843229684212,2.6843229684212,698276.631407895,0.0,1.0
1999-06-16,23.25,23.44,22.75,22.88,122400,2.83684131889968,2.86002410817241,2.77583397870829,2.79169588715805,1003157.97751557,0.0,1.0
1999-06-17,23.0,23.56,22.88,23.56,67500,2.80633764880398,2.87466586981834,2.79169588715805,2.87466586981834,553212.119953439,0.0,1.0
1999-06-18,22.56,23.12,22.56,22.88,53800,2.75265118943556,2.82097941044992,2.75265118943556,2.79169588715805,440930.548940666,0.0,1.0
1999-06-21,22.38,22.75,22.06,22.69,42300,2.73068854696666,2.77583397870829,2.69164384924417,2.76851309788532,346679.595170821,0.0,1.0
1999-06-22,22.69,22.69,22.12,22.12,39100,2.76851309788532,2.76851309788532,2.69896473006713,2.69896473006713,320453.242817473,0.0,1.0
1999-06-23,23.0,23.0,22.62,22.62,36300,2.80633764880398,2.80633764880398,2.75997207025853,2.75997207025853,297505.184508294,0.0,1.0
1999-06-24,22.81,23.0,22.75,22.94,21900,2.78315485953125,2.80633764880398,2.77583397870829,2.79901676798102,179486.598918227,0.0,1.0
1999-06-25,22.81,23.12,22.44,22.75,30200,2.78315485953125,2.82097941044992,2.73800942778962,2.77583397870829,247511.200334724,0.0,1.0
1999-06-28,23.19,23.31,22.81,22.81,40400,2.82952043807671,2.84416219972264,2.78315485953125,2.78315485953125,331107.698461021,0.0,1.0
1999-06-29,23.56,23.56,23.12,23.12,29800,2.87466586981834,2.87466586981834,2.82097941044992,2.82097941044992,244232.906290555,0.0,1.0
1999-06-30,24.94,25.12,23.62,23.69,134800,3.04304612874658,3.06500877121548,2.88198675064131,2.8905277782681,1104785.09288479,0.0,1.0
1999-07-01,24.44,24.81,24.12,24.62,81700,2.98203878855519,3.02718422029682,2.9429940908327,3.00400143102409,669591.558521421,0.0,1.0
1999-07-02,24.25,24.5,24.12,24.44,37800,2.95885599928246,2.98935966937816,2.9429940908327,2.98203878855519,309798.787173926,0.0,1.0
1999-07-06,23.88,24.38,23.81,24.38,29500,2.91371056754083,2.97471790773222,2.90516953991404,2.97471790773222,241774.185757429,0.0,1.0
1999-07-07,22.5,23.75,22.0,23.75,188900,2.74533030861259,2.89784865909107,2.6843229684212,2.89784865909107,1548174.36235859,0.0,1.0
1999-07-08,21.94,22.25,20.5,22.25,312800,2.67700208759823,2.7148266385169,2.50130094784703,2.7148266385169,2563625.94253979,0.0,1.0
1999-07-09,22.31,22.31,21.69,21.88,71300,2.72214751933986,2.72214751933986,2.64649841750254,2.66968120677527,584355.91337304,0.0,1.0
1999-07-12,22.31,22.5,22.12,22.31,27100,2.72214751933986,2.74533030861259,2.69896473006713,2.72214751933986,222104.421492418,0.0,1.0
1999-07-13,22.31,22.5,22.12,22.19,28300,2.72214751933986,2.74533030861259,2.69896473006713,2.70750575769393,231939.303624923,0.0,1.0
1999-07-14,22.38,22.5,22.25,22.31,26100,2.73068854696666,2.74533030861259,2.7148266385169,2.72214751933986,213908.686381996,0.0,1.0
1999-07-15,22.62,22.75,22.44,22.5,39200,2.75997207025853,2.77583397870829,2.73800942778962,2.74533030861259,321272.816328515,0.0,1.0
1999-07-16,22.5,22.62,22.25,22.25,53600,2.74533030861259,2.75997207025853,2.7148266385169,2.7148266385169,439291.401918583,0.0,1.0
1999-07-19,22.56,23.0,22.25,22.25,50100,2.75265118943556,2.80633764880398,2.7148266385169,2.7148266385169,410606.329032108,0.0,1.0
1999-07-20,22.31,22.5,22.0,22.31,49600,2.72214751933986,2.74533030861259,2.6843229684212,2.72214751933986,406508.461476898,0.0,1.0
1999-07-21,22.25,22.5,22.19,22.25,37000,2.7148266385169,2.74533030861259,2.70750575769393,2.7148266385169,303242.199085588,0.0,1.0
1999-07-22,22.06,22.44,22.0,22.38,43500,2.69164384924417,2.73800942778962,2.6843229684212,2.73068854696666,356514.477303327,0.0,1.0
1999-07-23,22.31,22.5,22.12,22.19,69900,2.72214751933986,2.74533030861259,2.69896473006713,2.70750575769393,572881.88421845,0.0,1.0
1999-07-26,21.81,22.25,21.75,22.25,58500,2.66114017914847,2.7148266385169,2.6538192983255,2.7148266385169,479450.503959647,0.0,1.0
1999-07-27,21.25,21.88,21.0,21.88,55200,2.59281195813411,2.66968120677527,2.56230828803842,2.66968120677527,452404.578095257,0.0,1.0
1999-07-28,21.88,21.94,21.25,21.5,36300,2.66968120677527,2.67700208759823,2.59281195813411,2.62331562822981,297505.184508293,0.0,1.0
1999-07-29,21.25,21.75,21.06,21.75,27300,2.59281195813411,2.6538192983255,2.56962916886139,2.6538192983255,223743.568514502,0.0,1.0
1999-07-30,20.44,21.38,20.25,21.25,60800,2.49398006702406,2.60867386658388,2.47079727775133,2.59281195813411,498300.694713616,0.0,1.0
1999-08-02,21.06,21.38,20.38,20.62,48200,2.56962916886139,2.60867386658388,2.48665918620109,2.51594270949296,395034.432322307,0.0,1.0
1999-08-03,20.56,21.19,20.56,21.19,28000,2.50862182866999,2.58549107731115,2.50862182866999,2.58549107731115,229480.583091797,0.0,1.0
1999-08-04,20.81,20.81,20.5,20.75,42600,2.53912549876569,2.53912549876569,2.50130094784703,2.53180461794272,349138.315703948,0.0,1.0
1999-08-05,20.19,20.94,20.12,20.94,24600,2.46347639692837,2.55498740721545,2.45493536930157,2.55498740721545,201615.083716364,0.0,1.0
1999-08-06,19.62,20.25,19.62,20.0,52300,2.39392802911018,2.47079727775133,2.39392802911018,2.44029360765564,428636.946275035,0.0,1.0
1999-08-09,20.94,21.0,19.62,19.62,94000,2.55498740721545,2.56230828803842,2.39392802911018,2.39392802911018,770399.100379604,0.0,1.0
1999-08-10,21.44,21.44,20.75,20.75,73200,2.61599474740684,2.61599474740684,2.53180461794272,2.53180461794272,599927.810082841,0.0,1.0
1999-08-11,22.38,22.62,21.5,21.5,90200,2.73068854696666,2.75997207025853,2.62331562822981,2.62331562822981,739255.306960002,0.0,1.0
1999-08-12,22.19,22.75,22.0,22.69,38700,2.70750575769393,2.77583397870829,2.6843229684212,2.76851309788532,317174.948773305,0.0,1.0
1999-08-13,22.25,22.31,22.06,22.19,15900,2.7148266385169,2.72214751933986,2.69164384924417,2.70750575769393,130312.188255699,0.0,1.0
1999-08-16,22.31,22.56,22.06,22.25,27700,2.72214751933986,2.75265118943556,2.69164384924417,2.7148266385169,227021.862558671,0.0,1.0
1999-08-17,23.75,23.75,22.69,22.75,90500,2.89784865909107,2.89784865909107,2.76851309788532,2.77583397870829,741714.027493129,0.0,1.0
1999-08-18,23.75,24.19,23.25,23.69,150400,2.89784865909107,2.95153511845949,2.83684131889968,2.8905277782681,1232638.56060737,0.0,1.0
1999-08-19,23.81,23.88,23.5,23.5,105000,2.90516953991404,2.91371056754083,2.86734498899537,2.86734498899537,860552.186594237,0.0,1.0
1999-08-20,24.12,24.25,23.88,24.0,57600,2.9429940908327,2.95885599928246,2.91371056754083,2.92835232918676,472074.342360267,0.0,1.0
1999-08-23,24.38,24.5,24.0,24.38,79500,2.97471790773222,2.98935966937816,2.92835232918676,2.97471790773222,651560.941278495,0.0,1.0
1999-08-24,24.38,24.44,24.12,24.38,53000,2.97471790773222,2.98203878855519,2.9429940908327,2.97471790773222,434373.96085233,0.0,1.0
1999-08-25,24.75,24.94,24.56,24.88,132700,3.01986333947385,3.04304612874658,2.99668055020112,3.03572524792361,1087574.04915291,0.0,1.0
1999-08-26,24.69,25.62,24.69,24.94,284800,3.01254245865088,3.12601611140687,3.01254245865088,3.04304612874658,2334145.35944799,0.0,1.0
1999-08-27,23.06,24.5,22.88,24.38,293600,2.81365852962695,2.98935966937816,2.79169588715805,2.97471790773222,2406267.8284197,0.0,1.0
1999-08-30,23.0,23.31,22.94,23.06,72900,2.80633764880398,2.84416219972264,2.79901676798102,2.81365852962695,597469.089549714,0.0,1.0
1999-08-31,23.94,24.12,22.75,22.75,344800,2.9210314483638,2.9429940908327,2.77583397870829,2.77583397870829,2825889.46607327,0.0,1.0
1999-09-01,26.19,26.19,23.88,23.88,623100,3.19556447922506,3.19556447922506,2.91371056754083,2.91371056754083,5106762.54730352,0.0,1.0
1999-09-02,26.56,27.0,25.5,25.94,589300,3.24070991096669,3.29439637033511,3.11137434976094,3.16506080912936,4829746.70057127,0.0,1.0
1999-09-03,25.88,26.94,25.88,26.94,168300,3.15773992830639,3.28707548951214,3.15773992830639,3.28707548951214,1379342.21908391,0.0,1.0
1999-09-07,26.38,26.44,25.62,25.62,324600,3.21874726849778,3.22606814932075,3.12601611140687,3.12601611140687,2660335.61684276,0.0,1.0
1999-09-08,26.44,26.5,25.88,26.19,144200,3.22606814932075,3.23338903014372,3.15773992830639,3.19556447922506,1181825.00292275,0.0,1.0
1999-09-09,26.69,26.69,26.19,26.31,100300,3.25657181941645,3.25657181941645,3.19556447922506,3.21020624087099,822032.231575257,0.0,1.0
1999-09-10,27.06,27.62,26.75,26.88,411200,3.30171725115808,3.37004547217243,3.26389270023941,3.27975460868918,3370086.27740524,0.0,1.0
1999-09-13,27.56,27.88,26.5,26.5,484000,3.36516488495712,3.40423791700307,3.23573546630493,3.23573546630493,3963859.26277427,0.02,1.0
1999-09-14,28.12,28.19,27.31,27.31,347700,3.43354269103753,3.44208991679758,3.33463907867123,3.33463907867123,2847590.63154259,0.0,1.0
1999-09-15,28.06,28.31,27.44,28.31,152400,3.42621649752891,3.45674230381481,3.35051249793989,3.45674230381481,1248124.28026198,0.0,1.0
1999-09-16,28.31,28.56,27.38,27.38,197300,3.45674230381481,3.48726811010071,3.34318630443128,3.34318630443128,1615845.93501108,0.0,1.0
1999-09-17,28.25,28.62,28.12,28.25,202200,3.4494161103062,3.49459430360932,3.43354269103753,3.4494161103062,1655975.91515074,0.0,1.0
1999-09-20,27.94,28.0,27.62,28.0,125800,3.41156411051168,3.4188903040203,3.37249107846574,3.4188903040203,1030275.8166467,0.0,1.0
1999-09-21,31.0,31.0,27.31,27.44,414600,3.78519997945105,3.78519997945105,3.33463907867123,3.35051249793989,3395487.70732688,0.0,1.0
1999-09-22,30.19,30.88,29.25,30.75,653200,3.68629636708474,3.77054759243382,3.57151933544978,3.75467417316515,5349572.04637222,0.0,1.0
1999-09-23,29.44,30.06,28.69,30.06,475000,3.59471894822706,3.67042294781608,3.50314152936937,3.67042294781608,3890151.13598714,0.0,1.0
1999-09-24,29.06,29.12,28.44,28.75,272600,3.5483197226725,3.55564591618111,3.47261572308348,3.51046772287799,2232537.26246336,0.0,1.0
1999-09-27,29.56,30.0,28.38,28.62,238700,3.60937133524429,3.66309675430746,3.46528952957486,3.49459430360932,1954903.31823185,0.0,1.0
1999-09-28,30.75,30.75,29.5,29.75,240600,3.75467417316515,3.75467417316515,3.60204514173567,3.63257094802157,1970463.9227758,0.0,1.0
1999-09-29,31.31,31.88,30.5,30.5,246800,3.82305197924556,3.8926508175774,3.72414836687925,3.72414836687925,2021240.63234027,0.0,1.0
1999-09-30,30.88,31.5,30.12,31.5,142400,3.77054759243382,3.84625159202284,3.67774914132469,3.84625159202284,1166226.36160962,0.0,1.0
1999-10-01,30.62,31.25,30.5,30.5,108800,3.73880075389649,3.81572578573694,3.72414836687925,3.72414836687925,891049.354937686,0.0,1.0
1999-10-04,29.44,30.38,28.62,30.25,219100,3.59471894822706,3.70949597986202,3.49459430360932,3.69362256059336,1794383.39767323,0.0,1.0
1999-10-05,29.44,29.62,29.0,29.44,106900,3.59471894822706,3.6166975287529,3.54099352916388,3.59471894822706,875488.750393738,0.0,1.0
1999-10-06,29.0,29.44,28.75,29.19,137000,3.54099352916388,3.59471894822706,3.51046772287799,3.56419314194116,1122001.48553735,0.0,1.0
1999-10-07,30.75,31.5,28.38,29.12,288600,3.75467417316515,3.84625159202284,3.46528952957486,3.55564591618111,2363573.93230714,0.0,1.0
1999-10-08,30.94,31.12,29.75,30.81,263000,3.77787378594243,3.79985236646828,3.63257094802157,3.76200036667377,2153915.26055709,0.0,1.0
1999-10-11,30.19,30.69,29.88,30.69,157600,3.68629636708474,3.74734797965654,3.64844436729023,3.74734797965654,1290711.19796121,0.0,1.0
1999-10-12,29.06,30.38,29.06,30.31,62700,3.5483197226725,3.70949597986202,3.5483197226725,3.70094875410197,513499.949950303,0.0,1.0
1999-10-13,28.75,29.25,28.44,29.0,105900,3.51046772287799,3.57151933544978,3.47261572308348,3.54099352916388,867298.958528501,0.0,1.0
1999-10-14,28.56,29.0,28.25,28.75,128300,3.48726811010071,3.54099352916388,3.4494161103062,3.51046772287799,1050750.29630979,0.0,1.0
1999-10-15,27.75,28.62,27.75,28.0,174700,3.3883644977344,3.49459430360932,3.3883644977344,3.4188903040203,1430756.63885675,0.0,1.0
1999-10-18,26.5,27.81,25.5,27.81,195500,3.23573546630493,3.39569069124302,3.11363224116134,3.39569069124302,1601104.30965365,0.0,1.0
1999-10-19,27.25,27.25,26.19,26.5,173700,3.32731288516261,3.32731288516261,3.19788346651042,3.23573546630493,1422566.84699151,0.0,1.0
1999-10-20,27.44,27.62,26.62,27.25,159400,3.35051249793989,3.37249107846574,3.25038785332216,3.32731288516261,1305452.82331863,0.0,1.0
1999-10-21,27.31,27.62,27.0,27.44,55100,3.33463907867123,3.37249107846574,3.29678707887672,3.35051249793989,451257.531774508,0.0,1.0
1999-10-22,27.56,27.88,27.12,27.56,70000,3.36516488495712,3.40423791700307,3.31143946589395,3.36516488495712,573285.430566527,0.0,1.0
1999-10-25,27.19,27.88,27.0,27.81,50600,3.319986691654,3.40423791700307,3.29678707887672,3.39569069124302,414403.468380946,0.0,1.0
1999-10-26,27.56,27.88,27.25,27.38,52100,3.36516488495712,3.40423791700307,3.32731288516261,3.34318630443128,426688.156178801,0.0,1.0
1999-10-27,26.5,27.69,26.38,27.69,48200,3.23573546630493,3.38103830422579,3.2210830792877,3.38103830422579,394747.967904379,0.0,1.0
1999-10-28,26.06,27.0,26.0,26.75,52700,3.18201004724175,3.29678707887672,3.17468385373314,3.26626127259082,431602.031297942,0.0,1.0
1999-10-29,25.0,26.25,25.0,26.0,229600,3.05258062858955,3.20520966001903,3.05258062858955,3.17468385373314,1880376.21225821,0.0,1.0
1999-11-01,26.5,26.5,24.62,24.75,123000,3.23573546630493,3.23573546630493,3.00618140303499,3.02205482230366,1007344.39942404,0.0,1.0
1999-11-02,25.75,26.31,25.38,26.31,73700,3.14415804744724,3.21253585352765,3.09897985414411,3.21253585352765,603587.6604679,0.0,1.0
1999-11-03,25.88,26.44,25.75,26.44,46100,3.16003146671591,3.22840927279631,3.14415804744724,3.22840927279631,377549.404987383,0.0,1.0
1999-11-04,25.88,26.25,25.62,25.88,59700,3.16003146671591,3.20520966001903,3.12828462817857,3.16003146671591,488930.574354594,0.0,1.0
1999-11-05,26.12,26.69,26.0,26.0,87500,3.18933624075037,3.25893507908221,3.17468385373314,3.17468385373314,716606.788208157,0.0,1.0
1999-11-08,26.06,26.38,25.75,26.25,51500,3.18201004724175,3.2210830792877,3.14415804744724,3.20520966001903,421774.281059659,0.0,1.0
1999-11-09,26.69,26.81,25.94,25.94,47900,3.25893507908221,3.27358746609944,3.16735766022452,3.16735766022452,392291.030344808,0.0,1.0
1999-11-10,26.5,26.75,26.31,26.56,20200,3.23573546630493,3.26626127259082,3.21253585352765,3.24306165981354,165433.795677769,0.0,1.0
1999-11-11,26.0,26.5,26.0,26.38,12600,3.17468385373314,3.23573546630493,3.17468385373314,3.2210830792877,103191.377501975,0.0,1.0
1999-11-12,25.81,26.19,25.81,26.19,36600,3.15148424095585,3.19788346651042,3.15148424095585,3.19788346651042,299746.382267641,0.0,1.0
1999-11-15,26.69,27.0,25.81,25.81,53300,3.25893507908221,3.29678707887672,3.15148424095585,3.15148424095585,436515.906417083,0.0,1.0
1999-11-16,26.94,27.0,26.75,26.81,35900,3.2894608853681,3.29678707887672,3.26626127259082,3.27358746609944,294013.527961976,0.0,1.0
1999-11-17,26.38,27.06,26.12,27.06,39500,3.2210830792877,3.30411327238533,3.18933624075037,3.30411327238533,323496.778676825,0.0,1.0
1999-11-18,26.25,26.38,25.75,26.38,35400,3.20520966001903,3.2210830792877,3.14415804744724,3.2210830792877,289918.632029358,0.0,1.0
1999-11-19,27.69,27.88,26.62,26.62,116000,3.38103830422579,3.40423791700307,3.25038785332216,3.25038785332216,950015.856367387,0.0,1.0
1999-11-22,28.0,28.12,27.38,27.81,78300,3.4188903040203,3.43354269103753,3.34318630443128,3.39569069124302,641260.703047986,0.0,1.0
1999-11-23,27.19,28.12,27.06,28.0,42600,3.319986691654,3.43354269103753,3.30411327238533,3.4188903040203,348885.133459057,0.0,1.0
1999-11-24,27.25,27.75,27.12,27.31,37000,3.32731288516261,3.3883644977344,3.31143946589395,3.33463907867123,303022.299013736,0.0,1.0
1999-11-26,26.94,27.31,26.75,27.31,21600,3.2894608853681,3.33463907867123,3.26626127259082,3.33463907867123,176899.5042891,0.0,1.0
1999-11-29,26.12,26.88,26.0,26.88,39200,3.18933624075037,3.28213469185949,3.17468385373314,3.28213469185949,321039.841117254,0.0,1.0
1999-11-30,25.25,26.0,25.25,26.0,105800,3.08310643487545,3.17468385373314,3.08310643487545,3.17468385373314,866479.979341978,0.0,1.0
1999-12-01,25.25,25.62,25.06,25.5,84200,3.08310643487545,3.12828462817857,3.05990682209817,3.11363224116134,689580.475052879,0.0,1.0
1999-12-02,25.0,25.44,24.94,25.25,72100,3.05258062858955,3.10630604765273,3.04525443508094,3.08310643487545,590483.993483523,0.0,1.0
1999-12-03,25.62,26.12,25.0,25.0,64800,3.12828462817857,3.18933624075037,3.05258062858955,3.05258062858955,530698.512867299,0.0,1.0
1999-12-06,25.38,26.06,25.31,25.62,67300,3.09897985414411,3.18201004724175,3.09043262838406,3.12828462817857,551172.99253039,0.0,1.0
1999-12-07,25.69,25.81,25.12,25.19,74200,3.13683185393863,3.15148424095585,3.06723301560678,3.07578024136683,607682.556400517,0.0,1.0
1999-12-08,26.94,27.81,25.88,25.94,176400,3.2894608853681,3.39569069124302,3.16003146671591,3.16735766022452,1444679.28502765,0.0,1.0
1999-12-09,27.88,28.12,27.12,27.19,101700,3.40423791700307,3.43354269103753,3.31143946589395,3.319986691654,832901.83269451,0.0,1.0
1999-12-10,29.44,29.69,27.94,27.94,244100,3.59471894822706,3.62524475451295,3.41156411051168,3.41156411051168,1999128.19430413,0.0,1.0
1999-12-13,27.62,29.38,27.0,29.38,153500,3.37493314296861,3.58999043231056,3.29917432513224,3.58999043231056,1256223.40366445,0.02,1.0
1999-12-14,27.88,28.12,27.06,27.56,92700,3.40670296980322,3.43602896380439,3.30650582363253,3.36760164446832,758644.361691822,0.0,1.0
1999-12-15,28.12,28.44,27.88,27.88,100100,3.43602896380439,3.47513028913929,3.40670296980322,3.40670296980322,819204.968774019,0.0,1.0
1999-12-16,27.81,28.06,27.56,28.06,41600,3.39814955488621,3.4286974653041,3.36760164446832,3.4286974653041,340448.8181918,0.0,1.0
1999-12-17,28.62,28.62,27.62,27.69,67300,3.49712478464017,3.49712478464017,3.37493314296861,3.38348655788562,550774.1698151,0.0,1.0
1999-12-20,28.06,28.62,28.0,28.5,22200,3.4286974653041,3.49712478464017,3.4213659668038,3.48246178763959,181681.821246585,0.0,1.0
1999-12-21,28.06,28.12,27.88,27.94,57000,3.4286974653041,3.43602896380439,3.40670296980322,3.41403446830351,466480.351849341,0.0,1.0
1999-12-22,27.88,28.38,27.75,28.06,64000,3.40670296980322,3.467798790639,3.39081805638591,3.4286974653041,523767.412602768,0.0,1.0
1999-12-23,28.0,28.12,27.62,27.88,65300,3.4213659668038,3.43602896380439,3.37493314296861,3.40670296980322,534406.438171263,0.0,1.0
1999-12-27,28.5,28.88,28.0,28.12,62200,3.48246178763959,3.52889461147478,3.4213659668038,3.43602896380439,509036.454123316,0.0,1.0
1999-12-28,29.58,30.12,28.5,28.56,104700,3.61442876064488,3.68041224714752,3.48246178763959,3.48979328613988,856850.751554842,0.0,1.0
1999-12-29,29.94,30.44,29.62,29.88,48000,3.65841775164664,3.71951357248242,3.61931642631174,3.65108625314635,392825.559452077,0.0,1.0
1999-12-30,29.94,30.31,29.69,29.94,56500,3.65841775164664,3.70362865906512,3.62786984122875,3.65841775164664,462388.418938382,0.0,1.0
1999-12-31,30.12,30.25,29.94,29.94,13300,3.68041224714752,3.69629716056482,3.65841775164664,3.65841775164664,108845.415431513,0.0,1.0
2000-01-03,29.5,30.38,28.88,30.38,71200,3.60465342931115,3.71218207398213,3.52889461147478,3.71218207398213,582691.246520581,0.0,1.0
2000-01-04,29.75,30.0,29.0,29.38,78800,3.63520133972904,3.66574925014693,3.54355760847537,3.58999043231056,644888.62676716,0.0,1.0
2000-01-05,29.94,30.69,29.75,29.75,216700,3.65841775164664,3.75006148290031,3.63520133972904,3.63520133972904,1773443.72360969,0.0,1.0
2000-01-06,29.94,29.94,29.5,29.94,31700,3.65841775164664,3.65841775164664,3.60465342931115,3.65841775164664,259428.546554809,0.0,1.0
2000-01-07,30.19,30.19,29.81,29.94,213400,3.68896566206453,3.68896566206453,3.64253283822934,3.65841775164664,1746436.96639736,0.0,1.0
2000-01-10,30.25,30.25,30.0,30.19,112100,3.69629716056482,3.69629716056482,3.66574925014693,3.68896566206453,917411.358637039,0.0,1.0
2000-01-11,30.06,30.25,29.88,30.12,58400,3.67308074864723,3.69629716056482,3.65108625314635,3.68041224714752,477937.764000026,0.0,1.0
2000-01-12,30.38,30.56,29.94,29.94,65500,3.71218207398213,3.73417656948301,3.65841775164664,3.65841775164664,536043.211335646,0.0,1.0
2000-01-13,30.94,30.94,30.31,30.44,89900,3.7806093933182,3.7806093933182,3.70362865906512,3.71951357248242,735729.537390453,0.0,1.0
2000-01-14,31.0,31.25,30.56,30.94,138300,3.7879408918185,3.81848880223639,3.73417656948301,3.7806093933182,1131828.6431713,0.0,1.0
2000-01-18,31.06,31.12,30.75,30.75,48300,3.79527239031879,3.80260388881909,3.75739298140061,3.75739298140061,395280.719198652,0.0,1.0
2000-01-19,32.5,32.69,31.0,31.06,120100,3.97122835432584,3.99444476624344,3.7879408918185,3.79527239031879,982882.285212385,0.0,1.0
2000-01-20,32.56,33.62,32.5,32.5,146100,3.97855985282614,4.108082992998,3.97122835432584,3.97122835432584,1195662.79658226,0.0,1.0
2000-01-21,32.19,32.38,31.56,32.31,94700,3.93334894540766,3.95656535732526,3.85636821115457,3.94801194240825,775012.09333566,0.0,1.0
2000-01-24,31.25,32.44,31.19,32.19,65500,3.81848880223639,3.96389685582555,3.8111573037361,3.93334894540766,536043.211335646,0.0,1.0
2000-01-25,31.56,31.62,31.12,31.12,33500,3.85636821115457,3.86369970965487,3.80260388881909,3.80260388881909,274159.505034262,0.0,1.0
2000-01-26,31.19,31.94,31.0,31.75,268300,3.8111573037361,3.90280103498977,3.7879408918185,3.87958462307217,2195731.20002067,0.0,1.0
2000-01-27,31.38,31.38,30.75,31.0,164000,3.83437371565369,3.83437371565369,3.75739298140061,3.7879408918185,1342153.9947946,0.0,1.0
2000-01-28,31.0,31.38,30.88,31.25,48600,3.7879408918185,3.83437371565369,3.77327789481791,3.81848880223639,397735.878945228,0.0,1.0
2000-01-31,30.25,30.94,29.62,30.75,66200,3.69629716056482,3.7806093933182,3.61931642631174,3.75739298140061,541771.91741099,0.0,1.0
2000-02-01,30.88,30.94,30.19,30.31,42200,3.77327789481791,3.7806093933182,3.68896566206453,3.70362865906512,345359.137684951,0.0,1.0
2000-02-02,30.5,30.75,30.12,30.75,31100,3.72684507098272,3.75739298140061,3.68041224714752,3.75739298140061,254518.227061658,0.0,1.0
2000-02-03,31.25,31.25,30.06,30.38,39900,3.81848880223639,3.81848880223639,3.67308074864723,3.71218207398213,326536.246294539,0.0,1.0
2000-02-04,31.31,31.75,31.06,31.12,82600,3.82582030073668,3.87958462307217,3.79527239031879,3.80260388881909,675987.316890449,0.0,1.0
2000-02-07,31.38,31.62,31.0,31.12,39800,3.83437371565369,3.86369970965487,3.7879408918185,3.80260388881909,325717.859712347,0.0,1.0
2000-02-08,30.5,31.56,30.44,31.25,52900,3.72684507098272,3.85636821115457,3.71951357248242,3.81848880223639,432926.501979476,0.0,1.0
2000-02-09,30.69,31.06,30.25,30.31,39100,3.75006148290031,3.79527239031879,3.69629716056482,3.70362865906512,319989.153637004,0.0,1.0
2000-02-10,30.62,30.88,30.25,30.56,44600,3.7415080679833,3.77327789481791,3.69629716056482,3.73417656948301,365000.415657555,0.0,1.0
2000-02-11,30.25,30.94,30.25,30.75,26000,3.69629716056482,3.7806093933182,3.69629716056482,3.75739298140061,212780.511369875,0.0,1.0
2000-02-14,29.81,30.19,29.75,30.19,90200,3.64253283822934,3.68896566206453,3.63520133972904,3.68896566206453,738184.697137027,0.0,1.0
2000-02-15,29.81,30.0,29.75,29.81,17000,3.64253283822934,3.66574925014693,3.63520133972904,3.64253283822934,139125.71897261,0.0,1.0
2000-02-16,29.56,30.0,29.5,29.62,52900,3.61198492781145,3.66574925014693,3.60465342931115,3.61931642631174,432926.501979476,0.0,1.0
2000-02-17,29.94,30.12,29.56,29.75,101800,3.65841775164664,3.68041224714752,3.61198492781145,3.63520133972904,833117.540671279,0.0,1.0
2000-02-18,29.94,30.19,29.88,30.19,70100,3.65841775164664,3.68896566206453,3.65108625314635,3.68896566206453,573688.99411647,0.0,1.0
2000-02-22,29.94,30.06,29.44,30.06,100200,3.65841775164664,3.67308074864723,3.59732193081086,3.67308074864723,820023.35535621,0.0,1.0
2000-02-23,30.38,30.5,30.06,30.06,55500,3.71218207398213,3.72684507098272,3.67308074864723,3.67308074864723,454204.553116463,0.0,1.0
2000-02-24,30.56,31.25,30.5,30.62,119500,3.73417656948301,3.81848880223639,3.72684507098272,3.7415080679833,977971.965719233,0.0,1.0
2000-02-25,29.12,30.62,29.12,30.56,46100,3.55822060547596,3.7415080679833,3.55822060547596,3.73417656948301,377276.214390432,0.0,1.0
2000-02-28,28.25,29.19,28.06,29.12,76700,3.4519138772217,3.56677402039297,3.4286974653041,3.55822060547596,627702.50854113,0.0,1.0
2000-02-29,27.12,28.44,27.12,28.25,124000,3.31383732213283,3.47513028913929,3.31383732213283,3.4519138772217,1014799.36191786,0.0,1.0
2000-03-01,27.0,27.69,26.81,27.44,75800,3.29917432513224,3.38348655788562,3.27595791321464,3.35293864746773,620337.029301405,0.0,1.0
2000-03-02,27.75,27.75,26.62,27.0,119600,3.39081805638591,3.39081805638591,3.25274150129705,3.29917432513224,978790.352301426,0.0,1.0
2000-03-03,28.75,29.0,27.88,27.88,99400,3.51300969805748,3.54355760847537,3.40670296980322,3.40670296980322,813476.262698675,0.0,1.0
2000-03-06,28.75,28.94,28.0,28.62,52600,3.51300969805748,3.53622610997508,3.4213659668038,3.49712478464017,430471.3422329,0.0,1.0
2000-03-07,27.5,28.0,27.25,28.0,56900,3.36027014596802,3.4213659668038,3.32972223555013,3.4213659668038,465661.96526715,0.0,1.0
2000-03-08,27.12,27.38,26.88,27.38,38000,3.31383732213283,3.34560714896743,3.28451132813165,3.34560714896743,310986.901232894,0.0,1.0
2000-03-09,26.88,27.25,26.62,27.0,26400,3.28451132813165,3.32972223555013,3.25274150129705,3.29917432513224,216054.057698642,0.0,1.0
2000-03-10,25.69,26.75,25.69,26.75,76700,3.13910327454249,3.26862641471435,3.13910327454249,3.26862641471435,627702.508541131,0.0,1.0
2000-03-13,25.38,25.62,25.0,25.62,78700,3.10366769845774,3.13301680198925,3.05719828453284,3.13301680198925,643563.098263561,0.02,1.0
2000-03-14,25.56,25.94,25.25,25.25,103800,3.12567952610637,3.17214894003127,3.08777026737817,3.08777026737817,848816.386273924,0.0,1.0
2000-03-15,25.94,26.0,25.0,25.31,58000,3.17214894003127,3.17948621591415,3.05719828453284,3.09510754326104,474290.466318763,0.0,1.0
2000-03-16,28.62,28.62,25.69,25.88,163600,3.49988059613319,3.49988059613319,3.14157695718594,3.16481166414839,1337826.21189223,0.0,1.0
2000-03-17,28.44,28.62,28.12,28.62,55300,3.47786876848456,3.49988059613319,3.43873663044254,3.49988059613319,452211.42736944,0.0,1.0
2000-03-20,29.81,29.81,28.44,28.44,147800,3.64540323447696,3.64540323447696,3.47786876848456,3.47786876848456,1208622.94692953,0.0,1.0
2000-03-21,30.0,30.06,29.44,29.81,95300,3.66863794143941,3.67597521732228,3.60015669986587,3.64540323447696,779308.300692724,0.0,1.0
2000-03-22,31.25,31.5,30.38,30.38,111900,3.82149785566605,3.85206983851138,3.7151073553643,3.7151073553643,915053.503121887,0.0,1.0
2000-03-23,33.94,36.0,33.25,36.0,919700,4.15045239108178,4.40236552972729,4.06607371842867,4.40236552972729,7520774.85988562,0.0,1.0
2000-03-24,31.62,34.25,30.56,34.19,199200,3.86674439027713,4.18836164980999,3.73711918301294,4.18102437392711,1628942.42914996,0.0,1.0
2000-03-27,30.81,31.56,30.81,31.56,79100,3.76769116585827,3.85940711439425,3.76769116585827,3.85940711439425,646834.066996795,0.0,1.0
2000-03-28,31.31,31.31,30.62,30.81,134500,3.82883513154893,3.82883513154893,3.74445645889582,3.76769116585827,1099863.23654954,0.0,1.0
2000-03-29,31.94,32.38,31.25,31.31,127300,3.90587652831915,3.95968321812693,3.82149785566605,3.82883513154893,1040985.79935135,0.0,1.0
2000-03-30,30.38,32.56,30.31,32.19,44900,3.7151073553643,3.98169504577557,3.70654720016761,3.93644851116448,367166.240305387,0.0,1.0
2000-03-31,32.19,32.19,30.38,30.38,93600,3.93644851116448,3.93644851116448,3.7151073553643,3.7151073553643,765406.683576486,0.0,1.0
2000-04-03,33.38,33.94,31.56,32.19,150500,4.08197114950825,4.15045239108178,3.85940711439425,3.93644851116448,1230701.98587886,0.0,1.0
2000-04-04,33.06,33.31,32.19,33.31,111900,4.04283901146622,4.07341099431155,3.93644851116448,4.07341099431155,915053.503121889,0.0,1.0
2000-04-05,34.5,35.5,32.5,33.06,258200,4.21893363265532,4.34122156403663,3.97435776989269,4.04283901146622,2111410.3173018,0.0,1.0
2000-04-06,34.25,35.25,34.06,35.0,122000,4.18836164980999,4.3106495811913,4.16512694284754,4.28007759834597,997645.463636017,0.0,1.0
2000-04-07,35.0,35.12,34.38,34.88,113600,4.28007759834597,4.29475215011173,4.20425908088956,4.26540304658022,928955.120238128,0.0,1.0
2000-04-10,34.88,35.62,34.62,35.5,70900,4.26540304658022,4.35589611580239,4.23360818442107,4.34122156403663,579779.207965521,0.0,1.0
2000-04-11,34.0,34.38,34.0,34.0,83100,4.15778966696466,4.20425908088956,4.15778966696466,4.15778966696466,679543.754329123,0.0,1.0
2000-04-12,35.31,35.81,34.0,34.0,439600,4.31798685707418,4.37913082276484,4.15778966696466,4.15778966696466,3594794.6378229,0.0,1.0
2000-04-13,34.69,35.25,34.62,35.19,84000,4.24216833961777,4.3106495811913,4.23360818442107,4.30331230530842,686903.433978897,0.0,1.0
2000-04-14,32.88,34.62,32.75,34.5,46900,4.02082718381759,4.23360818442107,4.00492975273802,4.21893363265532,383521.083971551,0.0,1.0
2000-04-17,31.81,33.0,31.69,32.88,60700,3.88997909723958,4.03550173558335,3.87530454547383,4.02082718381759,496369.505268084,0.0,1.0
2000-04-18,31.88,32.56,31.75,32.06,109300,3.89853925243627,3.98169504577557,3.8826418213567,3.92055108008491,893792.206355876,0.0,1.0
2000-04-19,31.0,32.12,30.88,31.88,126900,3.79092587282072,3.92788835596779,3.77625132105496,3.89853925243627,1037714.83061812,0.0,1.0
2000-04-20,31.38,31.75,31.12,31.25,102800,3.83739528674562,3.8826418213567,3.80560042458648,3.82149785566605,840638.96444084,0.0,1.0
2000-04-24,31.25,31.38,31.0,31.12,38500,3.82149785566605,3.83739528674562,3.79092587282072,3.80560042458648,314830.740573661,0.0,1.0
2000-04-25,31.19,31.5,30.62,31.5,86100,3.81416057978317,3.85206983851138,3.74445645889582,3.85206983851138,704076.019828369,0.0,1.0
2000-04-26,31.0,31.69,31.0,31.31,47800,3.79092587282072,3.87530454547383,3.79092587282072,3.82883513154893,390880.763621325,0.0,1.0
2000-04-27,31.62,31.75,30.88,31.19,85600,3.86674439027713,3.8826418213567,3.77625132105496,3.81416057978317,699987.308911829,0.0,1.0
2000-04-28,33.62,34.06,31.88,31.88,124100,4.11132025303976,4.16512694284754,3.89853925243627,3.89853925243627,1014818.04948549,0.0,1.0
2000-05-01,34.0,34.44,33.44,33.62,55600,4.15778966696466,4.21159635677244,4.08930842539112,4.11132025303976,454664.653919365,0.0,1.0
2000-05-02,34.06,34.5,33.75,33.75,42200,4.16512694284754,4.21893363265532,4.12721768411933,4.12721768411933,345087.201356065,0.0,1.0
2000-05-03,32.88,33.81,32.38,33.81,105600,4.02082718381759,4.13455496000221,3.95968321812693,4.13455496000221,863535.74557347,0.0,1.0
2000-05-04,33.12,33.75,32.88,33.12,68000,4.0501762873491,4.12721768411933,4.02082718381759,4.0501762873491,556064.684649584,0.0,1.0
2000-05-05,33.56,33.62,33.0,33.12,16200,4.10398297715688,4.11132025303976,4.03550173558335,4.0501762873491,132474.23369593,0.0,1.0
2000-05-08,33.5,33.69,33.19,33.44,50900,4.096645701274,4.11988040823645,4.05873644254579,4.08930842539112,416230.77130388,0.0,1.0
2000-05-09,34.19,34.25,33.31,33.56,76100,4.18102437392711,4.18836164980999,4.07341099431155,4.10398297715688,622301.801497548,0.0,1.0
2000-05-10,34.12,34.25,33.62,34.06,45700,4.17246421873042,4.18836164980999,4.11132025303976,4.16512694284754,373708.177771852,0.0,1.0
2000-05-11,34.5,34.5,33.88,34.0,36600,4.21893363265532,4.21893363265532,4.1431151151989,4.15778966696466,299293.639090805,0.0,1.0
2000-05-12,34.81,35.12,34.56,34.56,85200,4.25684289138352,4.29475215011173,4.22627090853819,4.22627090853819,696716.340178596,0.0,1.0
2000-05-15,34.81,35.19,34.75,34.81,69600,4.25684289138352,4.30331230530842,4.24950561550064,4.25684289138352,569148.559582515,0.0,1.0
2000-05-16,35.19,35.38,34.88,34.94,97800,4.30331230530842,4.32654701227087,4.26540304658022,4.27274032246309,799751.855275431,0.0,1.0
2000-05-17,34.62,35.06,34.62,35.06,18600,4.23360818442107,4.28741487422885,4.23360818442107,4.28741487422885,152100.046095327,0.0,1.0
2000-05-18,34.06,34.94,34.0,34.75,27900,4.16512694284754,4.27274032246309,4.15778966696466,4.24950561550064,228150.069142991,0.0,1.0
2000-05-19,33.38,33.94,33.12,33.94,37700,4.08197114950825,4.15045239108178,4.0501762873491,4.15045239108178,308288.803107195,0.0,1.0
2000-05-22,33.06,33.69,33.0,33.38,42200,4.04283901146622,4.11988040823645,4.03550173558335,4.08197114950825,345087.201356065,0.0,1.0
2000-05-23,33.25,33.69,33.19,33.31,31100,4.06607371842867,4.11988040823645,4.05873644254579,4.07341099431155,254317.819008854,0.0,1.0
2000-05-24,33.0,33.5,32.75,33.31,47400,4.03550173558335,4.096645701274,4.00492975273802,4.07341099431155,387609.794888092,0.0,1.0
2000-05-25,33.25,33.31,32.88,33.0,38300,4.06607371842867,4.07341099431155,4.02082718381759,4.03550173558335,313195.256207045,0.0,1.0
2000-05-26,33.38,33.62,33.12,33.25,60600,4.08197114950825,4.11132025303976,4.0501762873491,4.06607371842867,495551.763084775,0.0,1.0
2000-05-30,34.94,34.94,33.62,33.75,112300,4.27274032246309,4.27274032246309,4.11132025303976,4.12721768411933,918324.471855122,0.0,1.0
2000-05-31,34.5,35.25,34.5,35.0,58300,4.21893363265532,4.3106495811913,4.21893363265532,4.28007759834597,476743.692868687,0.0,1.0
2000-06-01,34.5,34.75,34.25,34.62,21600,4.21893363265532,4.24950561550064,4.18836164980999,4.23360818442107,176632.311594573,0.0,1.0
2000-06-02,34.94,35.0,34.56,34.62,30600,4.27274032246309,4.28007759834597,4.22627090853819,4.23360818442107,250229.108092313,0.0,1.0
2000-06-05,35.31,35.5,34.5,35.0,93900,4.31798685707418,4.34122156403663,4.21893363265532,4.28007759834597,767859.91012641,0.0,1.0
2000-06-06,35.44,36.25,35.31,35.31,135500,4.33388428815375,4.43293751257261,4.31798685707418,4.31798685707418,1108040.65838263,0.0,1.0
2000-06-07,35.81,35.81,35.38,35.62,77800,4.37913082276484,4.37913082276484,4.32654701227087,4.35589611580239,636203.418613788,0.0,1.0
2000-06-08,36.31,36.38,35.69,35.81,106200,4.44027478845549,4.44883494365219,4.36445627099908,4.37913082276484,868442.198673321,0.0,1.0
2000-06-09,37.62,37.88,36.56,36.56,153800,4.60047197856501,4.63226684072416,4.47084677130082,4.47084677130082,1257687.47792803,0.0,1.0
2000-06-12,37.25,38.31,37.0,38.0,107700,4.55522544395393,4.68485065121812,4.5246534611086,4.64694139248991,880708.331422943,0.0,1.0
2000-06-13,36.94,37.19,36.62,37.19,89900,4.51976194385335,4.55035047893627,4.4806086189472,4.55035047893627,734752.414231963,0.02,1.0
2000-06-14,37.0,37.25,36.62,37.06,57300,4.52710319227325,4.55769172735618,4.4806086189472,4.53444444069315,468312.717858638,0.0,1.0
2000-06-15,37.0,37.5,36.94,37.0,32300,4.52710319227325,4.5882802624391,4.51976194385335,4.52710319227325,263987.797326946,0.0,1.0
2000-06-16,36.25,37.38,36.12,37.38,115000,4.43533758702447,4.5735977655993,4.41943154878135,4.5735977655993,939894.634445782,0.0,1.0
2000-06-19,37.0,37.25,36.25,36.38,73600,4.52710319227325,4.55769172735618,4.43533758702447,4.45124362526759,601532.566045301,0.0,1.0
2000-06-20,37.06,37.38,36.94,37.06,75800,4.53444444069315,4.5735977655993,4.51976194385335,4.53444444069315,619513.15905209,0.0,1.0
2000-06-21,37.06,37.12,36.62,37.0,90500,4.53444444069315,4.54178568911305,4.4806086189472,4.52710319227325,739656.212324725,0.0,1.0
2000-06-22,36.25,37.38,36.25,37.25,217700,4.43533758702447,4.5735977655993,4.43533758702447,4.55769172735618,1779261.40798997,0.0,1.0
2000-06-23,36.31,36.31,35.75,36.25,114600,4.44267883544437,4.44267883544437,4.37416051685861,4.43533758702447,936625.435717275,0.0,1.0
2000-06-26,36.25,36.38,36.06,36.38,17500,4.43533758702447,4.45124362526759,4.41209030036144,4.45124362526759,143027.444372184,0.0,1.0
2000-06-27,36.06,36.38,36.06,36.31,36300,4.41209030036144,4.45124362526759,4.41209030036144,4.44267883544437,296679.784612017,0.0,1.0
2000-06-28,36.88,36.88,36.06,36.06,52300,4.51242069543344,4.51242069543344,4.41209030036144,4.41209030036144,427447.7337523,0.0,1.0
2000-06-29,36.62,37.06,36.5,36.81,23000,4.4806086189472,4.53444444069315,4.46592612210739,4.50385590561022,187978.926889156,0.0,1.0
2000-06-30,36.38,36.81,36.06,36.75,66300,4.45124362526759,4.50385590561022,4.41209030036144,4.49651465719032,541869.689250047,0.0,1.0
2000-07-03,37.19,37.31,36.44,36.62,34600,4.55035047893627,4.56503297577608,4.45858487368749,4.4806086189472,282785.690015862,0.0,1.0
2000-07-05,37.5,37.5,37.0,37.12,47800,4.5882802624391,4.5882802624391,4.52710319227325,4.54178568911305,390669.248056595,0.0,1.0
2000-07-06,38.12,38.25,37.38,37.5,92300,4.66413982944476,4.68004586768789,4.5735977655993,4.5882802624391,754367.606603007,0.0,1.0
2000-07-07,37.88,38.81,37.81,38.12,105700,4.63477483576515,4.74856418627364,4.62621004594193,4.66413982944476,863885.764007994,0.0,1.0
2000-07-10,37.81,38.0,37.69,37.94,33900,4.62621004594193,4.64945733260496,4.61152754910213,4.64211608418506,277064.592240974,0.0,1.0
2000-07-11,37.25,37.88,36.94,37.88,33400,4.55769172735618,4.63477483576515,4.51976194385335,4.63477483576515,272978.09383034,0.0,1.0
2000-07-12,37.25,37.25,36.81,37.25,35500,4.55769172735618,4.55769172735618,4.50385590561022,4.55769172735618,290141.387155002,0.0,1.0
2000-07-13,37.44,37.44,37.0,37.12,39100,4.5809390140192,4.5809390140192,4.52710319227325,4.54178568911305,319564.175711566,0.0,1.0
2000-07-14,37.38,37.88,37.12,37.38,28100,4.5735977655993,4.63477483576515,4.54178568911305,4.5735977655993,229661.210677622,0.0,1.0
2000-07-17,36.25,37.44,36.25,37.44,91500,4.43533758702447,4.5809390140192,4.43533758702447,4.5809390140192,747829.209145992,0.0,1.0
2000-07-18,36.81,37.06,36.25,36.25,52600,4.50385590561022,4.53444444069315,4.43533758702447,4.43533758702447,429899.63279868,0.0,1.0
2000-07-19,36.38,36.88,35.88,36.75,37100,4.45124362526759,4.51242069543344,4.39006655510174,4.49651465719032,303218.182069031,0.0,1.0
2000-07-20,36.44,36.62,36.19,36.25,123300,4.45858487368749,4.4806086189472,4.42799633860457,4.43533758702447,1007730.5080623,0.0,1.0
2000-07-21,36.19,36.44,36.19,36.38,67200,4.42799633860457,4.45858487368749,4.42799633860457,4.45124362526759,549225.386389187,0.0,1.0
2000-07-24,36.0,36.44,35.75,36.38,52900,4.40474905194154,4.45858487368749,4.37416051685861,4.45124362526759,432351.53184506,0.0,1.0
2000-07-25,35.5,36.12,35.31,36.12,52600,4.34357198177569,4.41943154878135,4.32032469511266,4.41943154878135,429899.632798679,0.0,1.0
2000-07-26,34.94,35.38,34.62,35.38,82500,4.27505366318993,4.32888948493588,4.23590033828378,4.32888948493588,674272.237754583,0.0,1.0
2000-07-27,34.56,35.0,34.56,34.75,35400,4.22855908986388,4.28239491160983,4.22855908986388,4.2518063765269,289324.087472876,0.0,1.0
2000-07-28,34.31,34.56,34.25,34.56,19800,4.19797055478095,4.22855908986388,4.19062930636105,4.22855908986388,161825.3370611,0.0,1.0
2000-07-31,35.12,35.12,34.19,34.31,32600,4.29707740844964,4.29707740844964,4.18328805794115,4.19797055478095,266439.696373326,0.0,1.0
2000-08-01,36.06,36.06,35.25,35.25,35500,4.41209030036144,4.41209030036144,4.31298344669276,4.31298344669276,290141.387155003,0.0,1.0
2000-08-02,35.88,36.12,35.75,35.94,15700,4.39006655510174,4.41943154878135,4.37416051685861,4.39740780352164,128316.050093902,0.0,1.0
2000-08-03,35.31,35.75,35.31,35.75,24200,4.32032469511266,4.37416051685861,4.32032469511266,4.37416051685861,197786.523074678,0.0,1.0
2000-08-04,35.56,35.56,34.88,35.38,174700,4.35091323019559,4.35091323019559,4.26771241477003,4.32888948493588,1427822.54467546,0.0,1.0
2000-08-07,36.0,36.38,35.69,35.69,49000,4.40474905194154,4.45124362526759,4.36681926843871,4.36681926843871,400476.844242116,0.0,1.0
2000-08-08,35.69,36.19,35.5,35.88,52300,4.36681926843871,4.42799633860457,4.34357198177569,4.39006655510174,427447.733752299,0.0,1.0
2000-08-09,36.19,36.25,35.56,35.69,66800,4.42799633860457,4.43533758702447,4.35091323019559,4.36681926843871,545956.18766068,0.0,1.0
2000-08-10,36.19,36.19,35.75,36.06,30800,4.42799633860457,4.42799633860457,4.37416051685861,4.41209030036144,251728.302095044,0.0,1.0
2000-08-11,35.69,36.19,35.62,36.12,11800,4.36681926843871,4.42799633860457,4.35825447861549,4.41943154878135,96441.3624909585,0.0,1.0
2000-08-14,34.94,35.56,34.81,35.56,45100,4.27505366318993,4.35091323019559,4.25914762494681,4.35091323019559,368602.156639172,0.0,1.0
2000-08-15,34.31,34.81,33.94,34.81,87500,4.19797055478095,4.25914762494681,4.15269952285822,4.25914762494681,715137.221860922,0.0,1.0
2000-08-16,34.38,34.56,34.12,34.5,47000,4.20653534460417,4.22855908986388,4.17472326811793,4.22121784144398,384130.850599581,0.0,1.0
2000-08-17,34.0,34.38,33.94,34.38,31600,4.16004077127812,4.20653534460417,4.15269952285822,4.20653534460417,258266.699552059,0.0,1.0
2000-08-18,33.0,33.75,32.5,33.75,271600,4.03768663094641,4.12945223619519,3.97650956078056,4.12945223619519,2219785.9366563,0.0,1.0
2000-08-21,32.0,32.75,31.88,32.69,94500,3.9153324906147,4.00709809586348,3.9006499937749,3.99975684744358,772348.199609795,0.0,1.0
2000-08-22,32.88,32.88,31.69,31.88,66800,4.02300413410661,4.02300413410661,3.87740270711187,3.9006499937749,545956.18766068,0.0,1.0
2000-08-23,32.75,34.0,32.75,33.62,60100,4.00709809586348,4.16004077127812,4.00709809586348,4.11354619795207,491197.108958188,0.0,1.0
2000-08-24,29.25,32.5,28.0,32.5,929700,3.5788586047025,3.97650956078056,3.42591592928786,3.97650956078056,7598435.14473256,0.0,1.0
2000-08-25,27.38,29.75,26.25,29.75,645800,3.3500563622822,3.64003567486836,3.21179618370737,3.64003567486836,5278121.34717467,0.0,1.0
2000-08-28,27.38,27.38,26.44,27.31,163700,3.3500563622822,3.3500563622822,3.2350434703704,3.34149157245899,1337919.57964152,0.0,1.0
2000-08-29,29.0,29.12,27.62,27.62,176100,3.54827006961957,3.56295256645938,3.37942135596181,3.37942135596181,1439264.74022524,0.0,1.0
2000-08-30,32.56,32.56,29.62,29.62,496700,3.98385080920046,3.98385080920046,3.62412963662523,3.62412963662523,4059527.52112365,0.0,1.0
2000-08-31,32.88,32.88,32.12,32.69,129600,4.02300413410661,4.02300413410661,3.93001498745451,3.99975684744358,1059220.38803629,0.0,1.0
2000-09-01,33.19,33.31,32.88,33.0,66000,4.06093391760944,4.07561641444924,4.02300413410661,4.03768663094641,539417.790203666,0.0,1.0
2000-09-05,33.44,33.56,33.06,33.06,48300,4.09152245269236,4.10620494953217,4.04502787936632,4.04502787936632,394755.746467229,0.0,1.0
2000-09-06,33.62,33.81,33.38,33.56,31800,4.11354619795207,4.1367934846151,4.08418120427246,4.10620494953217,259901.298916312,0.0,1.0
2000-09-07,33.62,33.69,33.25,33.56,44600,4.11354619795207,4.12211098777529,4.06827516602934,4.10620494953217,364515.658228538,0.0,1.0
2000-09-08,33.75,34.06,33.38,33.69,61700,4.12945223619519,4.16738201969802,4.08418120427246,4.12211098777529,504273.903872216,0.0,1.0
2000-09-11,34.5,34.5,33.44,33.62,95500,4.22121784144398,4.22121784144398,4.09152245269236,4.11354619795207,780521.196431062,0.0,1.0
2000-09-12,34.38,34.69,33.81,34.47,57100,4.20653534460417,4.244465128107,4.1367934846151,4.21754721723402,466678.118494384,0.0,1.0
2000-09-13,34.44,34.5,33.94,34.31,35700,4.21632367583071,4.22366918746108,4.15511107891098,4.20040840063158,291606.644681462,0.02,1.0
2000-09-14,33.0,34.69,33.0,34.69,65300,4.0400313967019,4.24692997429057,4.0400313967019,4.24692997429057,533386.94391315,0.0,1.0
2000-09-15,33.62,33.62,32.19,32.62,162900,4.11593501688236,4.11593501688236,3.94086698969194,3.99350982304291,1330608.47110953,0.0,1.0
2000-09-18,32.94,33.75,32.88,33.75,65400,4.03268588507153,4.13185029208149,4.02534037344116,4.13185029208149,534203.769248392,0.0,1.0
2000-09-19,32.19,32.88,32.12,32.69,63300,3.94086698969194,4.02534037344116,3.93229722612318,4.00207958661167,517050.437208306,0.0,1.0
2000-09-20,32.38,32.56,32.19,32.31,30400,3.96412777652144,3.98616431141254,3.94086698969194,3.95555801295268,248314.901913626,0.0,1.0
2000-09-21,32.44,32.44,31.75,32.38,96000,3.9714732881518,3.9714732881518,3.88699990440258,3.96412777652144,784152.321832503,0.0,1.0
2000-09-22,32.88,32.94,31.75,32.31,94900,4.02534037344116,4.03268588507153,3.88699990440258,3.95555801295268,775167.243144839,0.0,1.0
2000-09-25,32.44,32.88,32.19,32.75,38500,3.9714732881518,4.02534037344116,3.94086698969194,4.00942509824204,314477.754068243,0.0,1.0
2000-09-26,32.06,32.38,31.75,32.31,59100,3.92495171449281,3.96412777652144,3.88699990440258,3.95555801295268,482743.773128135,0.0,1.0
2000-09-27,32.19,32.62,32.0,32.0,53800,3.94086698969194,3.99350982304291,3.91760620286245,3.91760620286245,439452.030360298,0.0,1.0
2000-09-28,33.62,34.0,32.0,32.12,80500,4.11593501688236,4.16245659054135,3.91760620286245,3.93229722612318,657544.394869962,0.0,1.0
2000-09-29,35.38,35.38,33.44,33.5,165700,4.33140335803979,4.33140335803979,4.09389848199126,4.10124399362162,1353479.58049631,0.0,1.0
2000-10-02,34.62,35.5,34.38,35.38,121700,4.23836021072181,4.34609438130053,4.20897816420034,4.33140335803979,994076.432989745,0.0,1.0
2000-10-03,33.94,35.12,33.75,34.75,100000,4.15511107891098,4.29957280764153,4.13185029208149,4.25427548592094,816825.33524219,0.0,1.0
2000-10-04,33.38,34.12,33.25,33.88,96300,4.08655297036089,4.17714761380208,4.07063769516176,4.14776556728062,786602.797838229,0.0,1.0
2000-10-05,34.0,34.25,33.12,33.12,71000,4.16245659054135,4.19306288900121,4.05472241996263,4.05472241996263,579945.988021955,0.0,1.0
2000-10-06,34.19,34.38,33.88,34.12,68900,4.18571737737085,4.20897816420034,4.14776556728062,4.17714761380208,562792.655981868,0.0,1.0
2000-10-09,34.5,34.5,34.06,34.06,72400,4.22366918746108,4.22366918746108,4.16980210217172,4.16980210217172,591381.542715345,0.0,1.0
2000-10-10,34.5,34.75,34.12,34.12,80700,4.22366918746108,4.25427548592094,4.17714761380208,4.17714761380208,659178.045540446,0.0,1.0
2000-10-11,34.06,34.44,33.69,34.44,28000,4.16980210217172,4.21632367583071,4.12450478045112,4.21632367583071,228711.093867813,0.0,1.0
2000-10-12,34.0,34.19,33.62,34.19,60300,4.16245659054135,4.18571737737085,4.11593501688236,4.18571737737085,492545.67715104,0.0,1.0
2000-10-13,34.94,35.25,33.25,33.88,77900,4.27753627275043,4.31548808284066,4.07063769516176,4.14776556728062,636306.936153666,0.0,1.0
2000-10-16,34.75,35.19,34.75,34.94,19100,4.25427548592094,4.3081425712103,4.25427548592094,4.27753627275043,156013.639031258,0.0,1.0
2000-10-17,34.75,35.0,34.31,34.62,24800,4.25427548592094,4.2848817843808,4.20040840063158,4.23836021072181,202572.683140063,0.0,1.0
2000-10-18,34.75,35.0,34.62,34.62,15100,4.25427548592094,4.2848817843808,4.23836021072181,4.23836021072181,123340.625621571,0.0,1.0
2000-10-19,35.0,35.0,34.69,34.88,19500,4.2848817843808,4.2848817843808,4.24692997429057,4.27019076112007,159280.940372227,0.0,1.0
2000-10-20,34.88,35.0,34.81,34.88,11800,4.27019076112007,4.2848817843808,4.26162099755131,4.27019076112007,96385.3895585783,0.0,1.0
2000-10-23,35.31,35.38,34.75,34.75,18600,4.32283359447103,4.33140335803979,4.25427548592094,4.25427548592094,151929.512355047,0.0,1.0
2000-10-24,35.19,35.38,34.81,35.31,28900,4.3081425712103,4.33140335803979,4.26162099755131,4.32283359447103,236062.521884993,0.0,1.0
2000-10-25,35.25,35.38,34.88,35.31,51200,4.31548808284066,4.33140335803979,4.27019076112007,4.32283359447103,418214.571644002,0.0,1.0
2000-10-26,35.0,35.38,34.81,35.12,31200,4.2848817843808,4.33140335803979,4.26162099755131,4.29957280764153,254849.504595563,0.0,1.0
2000-10-27,35.38,35.5,35.12,35.12,31100,4.33140335803979,4.34609438130053,4.29957280764153,4.29957280764153,254032.679260321,0.0,1.0
2000-10-30,35.5,35.62,35.12,35.25,38400,4.34609438130053,4.36078540456126,4.29957280764153,4.31548808284066,313660.928733001,0.0,1.0
2000-10-31,35.75,35.75,35.0,35.5,48400,4.37670067976039,4.37670067976039,4.2848817843808,4.34609438130053,395343.46225722,0.0,1.0
2000-11-01,35.19,35.75,35.0,35.75,46500,4.3081425712103,4.37670067976039,4.2848817843808,4.37670067976039,379823.780887618,0.0,1.0
2000-11-02,35.25,35.25,34.75,35.06,34000,4.31548808284066,4.31548808284066,4.25427548592094,4.29222729601117,277720.613982345,0.0,1.0
2000-11-03,35.69,35.69,35.44,35.44,23700,4.36935516813002,4.36935516813002,4.33874886967016,4.33874886967016,193587.604452399,0.0,1.0
2000-11-06,35.62,35.81,35.44,35.81,13200,4.36078540456126,4.38404619139076,4.33874886967016,4.38404619139076,107820.944251969,0.0,1.0
2000-11-07,35.31,35.62,34.88,35.62,36900,4.32283359447103,4.36078540456126,4.27019076112007,4.36078540456126,301408.548704368,0.0,1.0
2000-11-08,35.31,35.69,34.94,35.31,59400,4.32283359447103,4.36935516813002,4.27753627275043,4.32283359447103,485194.249133861,0.0,1.0
2000-11-09,34.06,35.19,33.75,35.19,81900,4.16980210217172,4.3081425712103,4.13185029208149,4.3081425712103,668979.949563353,0.0,1.0
2000-11-10,33.44,34.12,33.19,34.12,61400,4.09389848199126,4.17714761380208,4.06329218353139,4.17714761380208,501530.755838704,0.0,1.0
2000-11-13,33.25,33.25,32.06,32.94,104200,4.07063769516176,4.07063769516176,3.92495171449281,4.03268588507153,851131.999322362,0.0,1.0
2000-11-14,33.75,33.94,33.31,33.31,35600,4.13185029208149,4.15511107891098,4.07798320679213,4.07798320679213,290789.819346219,0.0,1.0
2000-11-15,34.38,34.38,33.62,33.75,24400,4.20897816420034,4.20897816420034,4.11593501688236,4.13185029208149,199305.381799094,0.0,1.0
2000-11-16,34.31,34.75,34.31,34.62,27700,4.20040840063158,4.25427548592094,4.20040840063158,4.23836021072181,226260.617862087,0.0,1.0
2000-11-17,34.5,34.5,34.19,34.44,24500,4.22366918746108,4.22366918746108,4.18571737737085,4.21632367583071,200122.207134336,0.0,1.0
2000-11-20,34.06,34.44,33.88,34.38,25200,4.16980210217172,4.21632367583071,4.14776556728062,4.20897816420034,205839.984481032,0.0,1.0
2000-11-21,33.88,34.25,33.81,34.19,14200,4.14776556728062,4.19306288900121,4.13919580371185,4.18571737737085,115989.197604391,0.0,1.0
2000-11-22,33.19,33.88,33.06,33.88,24000,4.06329218353139,4.14776556728062,4.04737690833227,4.14776556728062,196038.080458126,0.0,1.0
2000-11-24,33.19,33.25,33.19,33.19,2700,4.06329218353139,4.07063769516176,4.06329218353139,4.06329218353139,22054.2840515391,0.0,1.0
2000-11-27,33.38,33.69,33.19,33.25,19500,4.08655297036089,4.12450478045112,4.06329218353139,4.07063769516176,159280.940372227,0.0,1.0
2000-11-28,32.75,33.5,32.75,33.5,16400,4.00942509824204,4.10124399362162,4.00942509824204,4.10124399362162,133959.354979719,0.0,1.0
2000-11-29,32.88,33.0,32.75,32.81,12200,4.02534037344116,4.0400313967019,4.00942509824204,4.0167706098724,99652.6908995473,0.0,1.0
2000-11-30,32.56,32.88,32.56,32.88,10000,3.98616431141254,4.02534037344116,3.98616431141254,4.02534037344116,81682.533524219,0.0,1.0
2000-12-01,32.75,32.88,32.56,32.56,10700,4.00942509824204,4.02534037344116,3.98616431141254,3.98616431141254,87400.3108709142,0.0,1.0
2000-12-04,32.12,32.5,32.12,32.12,43000,3.93229722612318,3.97881879978217,3.93229722612318,3.93229722612318,351234.894154142,0.0,1.0
2000-12-05,32.69,32.69,32.19,32.25,25700,4.00207958661167,4.00207958661167,3.94086698969194,3.94821250132231,209924.111157243,0.0,1.0
2000-12-06,32.69,33.0,32.62,32.75,42000,4.00207958661167,4.0400313967019,3.99350982304291,4.00942509824204,343066.64080172,0.0,1.0
2000-12-07,31.94,33.0,31.94,32.75,34100,3.91026069123208,4.0400313967019,3.91026069123208,4.00942509824204,278537.439317587,0.0,1.0
2000-12-08,30.69,31.94,30.56,31.81,67500,3.75722919893277,3.91026069123208,3.74131392373364,3.89434541603295,551357.101288477,0.0,1.0
2000-12-11,30.94,31.5,30.75,30.81,109100,3.78783549739263,3.85639360594272,3.76457471056313,3.7719202221935,891156.440749229,0.0,1.0
2000-12-12,31.94,32.5,30.5,31.19,186000,3.91026069123208,3.97881879978217,3.73396841210327,3.81844179585249,1519295.12355047,0.0,1.0
2000-12-13,32.25,32.5,32.0,32.0,41100,3.9506610051991,3.98128628430917,3.92003572608903,3.92003572608903,335507.146337199,0.02,1.0
2000-12-14,31.44,32.31,31.25,32.19,75200,3.85143510088247,3.95801107218552,3.82815988875882,3.94331093821268,613871.956315265,0.0,1.0
2000-12-15,35.62,36.0,31.31,31.31,258600,4.36348976760285,4.41004019185016,3.83550995574523,3.83550995574523,2111001.16892457,0.0,1.0
2000-12-18,34.94,35.69,34.44,35.38,106000,4.28018900842346,4.37206484575367,4.21893845020332,4.33408949965718,865298.236295452,0.0,1.0
2000-12-19,35.19,35.31,34.62,34.94,123500,4.31081428753353,4.32551442150636,4.24098865116257,4.28018900842346,1008154.07719329,0.0,1.0
2000-12-20,34.56,35.19,34.56,34.88,43100,4.23363858417615,4.31081428753353,4.23363858417615,4.27283894143704,351833.528154094,0.0,1.0
2000-12-21,34.94,34.94,34.62,34.62,29600,4.28018900842346,4.28018900842346,4.24098865116257,4.24098865116257,241630.450890051,0.0,1.0
2000-12-22,36.06,36.38,34.94,34.94,148100,4.41739025883657,4.45659061609746,4.28018900842346,4.28018900842346,1208968.5735411,0.0,1.0
2000-12-26,36.5,36.88,36.0,36.0,74400,4.4712907500703,4.51784117431761,4.41004019185016,4.41004019185016,607341.403588506,0.0,1.0
2000-12-27,38.75,38.75,36.62,36.62,86100,4.74691826206093,4.74691826206093,4.48599088404313,4.48599088404313,702850.737217344,0.0,1.0
2000-12-28,39.44,39.75,38.88,39.0,74500,4.83144403240473,4.86941937850121,4.76284340719817,4.777543541171,608157.722679351,0.0,1.0
2000-12-29,39.88,41.5,39.44,39.44,171600,4.88534452363845,5.08379633227171,4.83144403240473,4.83144403240473,1400803.55988962,0.0,1.0
2001-01-02,39.94,40.38,38.75,39.38,172700,4.89269459062487,4.94659508185859,4.74691826206093,4.82409396541831,1409783.06988891,0.0,1.0
2001-01-03,39.88,40.5,39.81,40.19,217100,4.88534452363845,4.96129521583143,4.87676944548763,4.92331986973494,1772228.74622399,0.0,1.0
2001-01-04,38.06,40.12,38.06,39.69,84300,4.66239249171714,4.91474479158412,4.66239249171714,4.8620693115148,688156.993582138,0.0,1.0
2001-01-05,37.0,37.75,36.5,37.62,150400,4.53254130829044,4.62441714562065,4.4712907500703,4.60849200048341,1227743.91263053,0.0,1.0
2001-01-08,36.5,37.5,36.25,36.81,109100,4.4712907500703,4.59379186651058,4.44066547096023,4.50926609616679,890604.12811164,0.0,1.0
2001-01-09,37.44,38.0,36.56,36.56,140100,4.58644179952416,4.65504242473072,4.47864081705672,4.47864081705672,1143663.04627352,0.0,1.0
2001-01-10,39.0,39.38,37.5,37.5,48500,4.777543541171,4.82409396541831,4.59379186651058,4.59379186651058,395914.759059712,0.0,1.0
2001-01-11,38.5,39.94,38.38,39.06,91600,4.71629298295086,4.89269459062487,4.70159284897803,4.78489360815742,747748.287213807,0.0,1.0
2001-01-12,39.5,40.38,38.38,38.38,114000,4.83879409939114,4.94659508185859,4.70159284897803,4.70159284897803,930603.763563035,0.0,1.0
2001-01-16,39.44,39.44,38.38,39.38,123600,4.83144403240473,4.83144403240473,4.70159284897803,4.82409396541831,1008970.39628413,0.0,1.0
2001-01-17,37.19,39.31,37.19,39.31,130600,4.55581652041409,4.81551888726749,4.55581652041409,4.81551888726749,1066112.73264327,0.0,1.0
2001-01-18,38.19,38.19,37.44,37.44,33400,4.67831763685437,4.67831763685437,4.58644179952416,4.58644179952416,272650.576342152,0.0,1.0
2001-01-19,37.88,38.31,37.81,38.12,20600,4.64034229075789,4.69301777082721,4.63176721260707,4.66974255870355,168161.732714022,0.0,1.0
2001-01-22,38.56,38.75,37.75,37.75,124300,4.72364304993728,4.74691826206093,4.62441714562065,4.62441714562065,1014684.62992004,0.0,1.0
2001-01-23,38.5,38.75,38.5,38.56,59600,4.71629298295086,4.74691826206093,4.71629298295086,4.72364304993728,486526.178143481,0.0,1.0
2001-01-24,39.38,39.75,38.62,38.62,76400,4.82409396541831,4.86941937850121,4.7309931169237,4.7309931169237,623667.785405402,0.0,1.0
2001-01-25,39.75,39.75,39.0,39.44,23200,4.86941937850121,4.86941937850121,4.777543541171,4.83144403240473,189386.029075986,0.0,1.0
2001-01-26,39.75,40.75,39.56,39.81,71000,4.86941937850121,4.9919204949415,4.84614416637756,4.87676944548763,579586.554499785,0.0,1.0
2001-01-29,39.95,39.99,39.31,39.7,30200,4.89391960178927,4.89881964644688,4.81551888726749,4.8632943226792,246528.36543512,0.0,1.0
2001-01-30,40.2,40.45,39.78,40.0,81600,4.92454488089934,4.95517016000941,4.87309441199442,4.90004465761129,666116.37812933,0.0,1.0
2001-01-31,38.6,40.3,38.4,40.22,106800,4.72854309459489,4.93679499254337,4.70404287130683,4.92699490322815,871828.789022211,0.0,1.0
2001-02-01,38.6,38.6,38.0,38.4,62600,4.72854309459489,4.72854309459489,4.65504242473072,4.70404287130683,511015.750868824,0.0,1.0
2001-02-02,37.74,38.55,37.73,38.45,40900,4.62319213445625,4.72241803877288,4.62196712329184,4.71016792712885,333874.508155509,0.0,1.0
2001-02-05,37.65,37.75,37.15,37.49,63100,4.61216703397662,4.62441714562065,4.55091647575648,4.59256685534618,515097.346323048,0.0,1.0
2001-02-06,37.95,38.35,37.5,37.9,360700,4.64891736890871,4.69791781548482,4.59379186651058,4.64279231308669,2944462.96067707,0.0,1.0
2001-02-07,39.22,39.34,37.85,38.1,38900,4.80449378678786,4.8191939207607,4.63666725726468,4.66729253637475,317548.126338615,0.0,1.0
2001-02-08,38.7,39.6,38.7,39.1,61200,4.74079320623892,4.85104421103517,4.74079320623892,4.78979365281503,499587.283596997,0.0,1.0
2001-02-09,38.5,38.71,38.41,38.71,110400,4.71629298295086,4.74201821740332,4.70526788247124,4.74201821740332,901216.276292623,0.0,1.0
2001-02-12,37.8,38.95,37.7,38.4,149400,4.63054220144266,4.77141848534899,4.61829208979864,4.70404287130683,1219580.72172208,0.0,1.0
2001-02-13,36.25,38.24,36.25,37.81,174300,4.44066547096023,4.68444269267639,4.44066547096023,4.63176721260707,1422844.17534243,0.0,1.0
2001-02-14,35.28,36.6,34.9,36.3,280500,4.32183938801315,4.48354086171433,4.27528896376585,4.44679052678224,2289775.04981957,0.0,1.0
2001-02-15,35.73,36.1,35.4,35.53,152900,4.37696489041128,4.42229030349419,4.33653952198599,4.35246466712322,1248151.88990165,0.0,1.0
2001-02-16,37.0,37.0,35.45,35.73,229000,4.53254130829044,4.53254130829044,4.342664577808,4.37696489041128,1869370.71803451,0.0,1.0
2001-02-20,38.4,38.4,36.75,36.95,111700,4.70404287130683,4.70404287130683,4.50191602918037,4.52641625246843,911828.424473605,0.0,1.0
2001-02-21,37.6,38.4,37.6,38.4,65900,4.60604197815461,4.70404287130683,4.60604197815461,4.70404287130683,537954.280866701,0.0,1.0
2001-02-22,38.17,38.17,37.45,37.55,83700,4.67586761452557,4.67586761452557,4.58766681068857,4.59991692233259,683259.079037069,0.0,1.0
2001-02-23,38.25,38.4,37.59,38.0,85200,4.68566770384079,4.70404287130683,4.60481696699021,4.65504242473072,695503.865399741,0.0,1.0
2001-02-26,39.1,39.75,38.26,38.26,87000,4.78979365281503,4.86941937850121,4.68689271500519,4.68689271500519,710197.609034947,0.0,1.0
2001-02-27,38.3,39.25,38.3,39.25,58100,4.69179275966281,4.80816882028107,4.69179275966281,4.80816882028107,474281.391780809,0.0,1.0
2001-02-28,40.9,41.15,38.55,38.55,208100,5.01029566240754,5.04092094151761,4.72241803877288,4.72241803877288,1698760.02804796,0.0,1.0
2001-03-01,41.0,41.35,40.15,41.25,177700,5.02254577405157,5.06542116480567,4.91841982507733,5.05317105316164,1450599.02443115,0.0,1.0
2001-03-02,41.4,41.92,40.65,40.85,101900,5.07154622062768,5.13524680117663,4.97967038329747,5.00417060658553,831829.153570817,0.0,1.0
2001-03-05,44.6,44.99,41.41,41.41,404800,5.46354979323658,5.51132522864829,5.07277123179208,5.07277123179208,3304459.67973962,0.0,1.0
2001-03-06,43.15,44.82,42.71,43.99,172500,5.28592317439817,5.49050003885345,5.23202268316445,5.38882411220801,1408150.43170722,0.0,1.0
2001-03-07,44.0,44.4,43.0,43.16,74500,5.39004912337241,5.43904956994853,5.26754800693213,5.28714818556258,608157.722679351,0.0,1.0
2001-03-08,44.25,44.35,42.85,43.0,151100,5.42067440248248,5.43292451412651,5.24917283946609,5.26754800693213,1233458.14626644,0.0,1.0
2001-03-09,43.6,44.0,43.25,44.0,98200,5.3410486767963,5.39004912337241,5.2981732860422,5.39004912337241,801625.347209561,0.0,1.0
2001-03-12,43.56,43.75,43.25,43.25,82900,5.33614863213869,5.35942384426234,5.2981732860422,5.2981732860422,676728.526310312,0.0,1.0
2001-03-13,41.75,43.31,41.6,43.31,92900,5.11442161138178,5.30552335302862,5.09604644391574,5.30552335302862,758360.435394788,0.0,1.0
2001-03-14,41.5,42.1,41.1,41.5,74700,5.08379633227171,5.15729700213588,5.0347958856956,5.08379633227171,609790.360861041,0.0,1.0
2001-03-15,41.0,42.0,41.0,42.0,88100,5.02254577405157,5.14504689049185,5.02254577405157,5.14504689049185,719177.119034239,0.0,1.0
2001-03-16,41.5,42.7,41.5,41.75,64000,5.08379633227171,5.23079767200005,5.08379633227171,5.11442161138178,522444.21814065,0.0,1.0
2001-03-19,41.85,41.85,41.15,41.5,73100,5.12667172302581,5.12667172302581,5.04092094151761,5.08379633227171,596729.255407524,0.0,1.0
2001-03-20,42.95,42.95,41.52,41.6,61200,5.26142295111012,5.26142295111012,5.08624635460051,5.09604644391574,499587.283596997,0.0,1.0
2001-03-21,42.29,42.96,42.29,42.95,58600,5.18057221425953,5.26264796227452,5.18057221425953,5.26142295111012,478362.987235033,0.0,1.0
2001-03-22,42.25,42.35,41.35,41.5,138200,5.17567216960192,5.18792228124595,5.06542116480567,5.08379633227171,1128152.98354747,0.0,1.0
2001-03-23,42.25,42.45,41.4,42.35,42900,5.17567216960192,5.20017239288998,5.07154622062768,5.18792228124595,350200.889972405,0.0,1.0
2001-03-26,43.95,43.95,42.1,42.2,69700,5.3839240675504,5.3839240675504,5.15729700213588,5.16954711377991,568974.406318802,0.0,1.0
2001-03-27,44.92,45.3,43.2,43.9,157500,5.50275015049747,5.54930057474478,5.29204823022019,5.37779901172839,1285702.56808051,0.0,1.0
2001-03-28,44.7,45.25,44.5,44.9,125900,5.47579990488061,5.54317551892277,5.45129968159256,5.50030012816867,1027745.73537356,0.0,1.0
2001-03-29,46.3,46.59,44.42,44.5,150000,5.67180169118506,5.70732701495275,5.44149959227733,5.45129968159256,1224478.63626715,0.0,1.0
2001-03-30,47.35,48.25,45.4,46.25,274000,5.80042786344736,5.91067886824361,5.56155068638881,5.66567663536305,2236714.30891466,0.0,1.0
2001-04-02,46.3,47.5,45.75,47.35,202000,5.67180169118506,5.8188030309134,5.60442607714291,5.80042786344736,1648964.56350643,0.0,1.0
2001-04-03,45.3,46.3,44.93,46.3,83200,5.54930057474478,5.67180169118506,5.50397516166188,5.67180169118506,679177.483582846,0.0,1.0
2001-04-04,45.27,45.8,44.0,45.3,105700,5.54562554125157,5.61055113296492,5.39004912337241,5.54930057474478,862849.279022919,0.0,1.0
2001-04-05,47.0,47.0,45.3,45.3,89900,5.75755247269326,5.75755247269326,5.54930057474478,5.54930057474478,733870.862669445,0.0,1.0
2001-04-06,48.6,49.0,46.0,47.0,524300,5.95355425899771,6.00255470557382,5.63505135625298,5.75755247269326,4279960.99329911,0.0,1.0
2001-04-09,49.05,50.4,47.7,49.4,354600,6.00867976139584,6.17405626859022,5.84330325420146,6.05155515214994,2894667.49613554,0.0,1.0
2001-04-10,44.2,49.5,43.6,49.5,1149700,5.41454934666047,6.06380526379397,5.3410486767963,6.06380526379397,9385220.58744228,0.0,1.0
2001-04-11,43.9,44.2,42.68,44.15,172600,5.37779901172839,5.41454934666047,5.22834764967124,5.40842429083846,1408966.75079807,0.0,1.0
2001-04-12,44.3,44.55,43.91,43.91,94100,5.4267994583045,5.45742473741457,5.37902402289279,5.37902402289279,768156.264484925,0.0,1.0
2001-04-16,43.6,44.2,43.25,44.2,71300,5.3410486767963,5.41454934666047,5.2981732860422,5.41454934666047,582035.511772319,0.0,1.0
2001-04-17,44.84,44.84,43.58,43.75,117800,5.49295006118225,5.49295006118225,5.3385986544675,5.35942384426234,961623.889015135,0.0,1.0
2001-04-18,44.95,46.03,44.7,45.34,135800,5.50642518399068,5.63872638974619,5.47579990488061,5.55420061940239,1108561.32536719,0.0,1.0
2001-04-19,44.32,44.95,44.15,44.9,66900,5.4292494806333,5.50642518399068,5.40842429083846,5.50030012816867,546117.471775149,0.0,1.0
2001-04-20,43.45,44.35,42.92,44.35,102700,5.32267350933026,5.43292451412651,5.25774791761691,5.43292451412651,838359.706297575,0.0,1.0
2001-04-23,41.8,43.4,41.6,43.3,118000,5.12054666720379,5.31654845350824,5.09604644391574,5.30429834186422,963256.527196825,0.0,1.0
2001-04-24,42.7,42.75,42.01,42.3,181600,5.23079767200005,5.23692272782206,5.14627190165625,5.18179722542393,1482435.4689741,0.0,1.0
2001-04-25,44.05,44.27,42.7,42.7,109900,5.39617417919443,5.42312442481129,5.23079767200005,5.23079767200005,897134.680838398,0.0,1.0
2001-04-26,44.9,45.05,44.25,44.25,65300,5.50030012816867,5.51867529563471,5.42067440248248,5.42067440248248,533056.366321632,0.0,1.0
2001-04-27,45.6,45.75,45.25,45.75,59600,5.58605090967687,5.60442607714291,5.54317551892277,5.60442607714291,486526.17814348,0.0,1.0
2001-04-30,44.4,45.7,44.4,45.7,101900,5.43904956994853,5.59830102132089,5.43904956994853,5.59830102132089,831829.153570817,0.0,1.0
2001-05-01,43.55,44.15,42.68,44.15,201000,5.33492362097429,5.40842429083846,5.22834764967124,5.40842429083846,1640801.37259798,0.0,1.0
2001-05-02,43.74,44.05,43.3,43.55,80900,5.35819883309794,5.39617417919443,5.30429834186422,5.33492362097429,660402.144493416,0.0,1.0
2001-05-03,42.9,43.85,42.15,43.85,138400,5.2552978952881,5.37167395590637,5.16342205795789,5.37167395590637,1129785.62172916,0.0,1.0
2001-05-04,42.0,42.7,41.89,42.7,152500,5.14504689049185,5.23079767200005,5.13157176768342,5.23079767200005,1244886.61353827,0.0,1.0
2001-05-07,41.13,41.85,40.9,41.85,404500,5.0384709191888,5.12667172302581,5.01029566240754,5.12667172302581,3302010.72246708,0.0,1.0
2001-05-08,42.02,42.75,41.13,41.13,235000,5.14749691282066,5.23692272782206,5.0384709191888,5.0384709191888,1918349.8634852,0.0,1.0
2001-05-09,41.8,42.6,41.75,42.0,101800,5.12054666720379,5.21854756035602,5.11442161138178,5.14504689049185,831012.834479973,0.0,1.0
2001-05-10,41.3,41.75,41.1,41.7,71500,5.05929610898365,5.11442161138178,5.0347958856956,5.10829655555977,583668.149954008,0.0,1.0
2001-05-11,41.5,42.62,41.3,41.3,98100,5.08379633227171,5.22099758268482,5.05929610898365,5.05929610898365,800809.028118716,0.0,1.0
2001-05-14,41.95,42.0,41.45,41.45,71300,5.13892183466984,5.14504689049185,5.07767127644969,5.07767127644969,582035.511772318,0.0,1.0
2001-05-15,42.1,42.1,41.3,41.9,68200,5.15729700213588,5.15729700213588,5.05929610898365,5.13279677884782,556729.619956131,0.0,1.0
2001-05-16,43.35,43.7,42.01,42.07,130100,5.31042339768623,5.35329878844033,5.14627190165625,5.15362196864267,1062031.13718904,0.0,1.0
2001-05-17,43.66,44.0,43.3,43.3,123000,5.34839874378272,5.39004912337241,5.30429834186422,5.30429834186422,1004072.48173906,0.0,1.0
2001-05-18,43.38,43.78,42.86,43.75,72200,5.31409843117944,5.36309887775555,5.25039785063049,5.35942384426234,589382.383589921,0.0,1.0
2001-05-21,42.55,43.25,42.55,43.25,85500,5.212422504534,5.2981732860422,5.212422504534,5.2981732860422,697952.822672276,0.0,1.0
2001-05-22,42.6,43.7,42.6,42.65,92700,5.21854756035602,5.35329878844033,5.21854756035602,5.22467261617803,756727.797213098,0.0,1.0
2001-05-23,42.35,42.55,41.85,42.5,98600,5.18792228124595,5.212422504534,5.12667172302581,5.20629744871199,804890.62357294,0.0,1.0
2001-05-24,42.75,43.28,42.2,42.5,166200,5.23692272782206,5.30184831953541,5.16954711377991,5.20629744871199,1356722.328984,0.0,1.0
2001-05-25,44.1,44.35,42.8,42.8,158800,5.40229923501644,5.43292451412651,5.24304778364407,5.24304778364407,1296314.71626149,0.0,1.0
2001-05-29,45.4,46.2,44.56,44.75,160100,5.56155068638881,5.65955157954104,5.45864974857897,5.48192496070263,1306926.86444247,0.0,1.0
2001-05-30,45.9,46.35,45.7,45.75,280900,5.62280124460895,5.67792674700708,5.59830102132089,5.60442607714291,2293040.32618295,0.0,1.0
2001-05-31,45.7,45.91,45.6,45.91,56500,5.59830102132089,5.62402625577335,5.58605090967687,5.62402625577335,461220.286327293,0.0,1.0
2001-06-01,46.5,46.55,45.3,45.75,115300,5.69630191447312,5.70242697029513,5.54930057474478,5.60442607714291,941215.911744016,0.0,1.0
2001-06-04,47.27,47.5,46.5,46.5,62400,5.79062777413214,5.8188030309134,5.69630191447312,5.69630191447312,509383.112687134,0.0,1.0
2001-06-05,47.91,48.17,47.12,47.2,126900,5.86902848865392,5.90087877892839,5.77225260666609,5.78205269598132,1035908.92628201,0.0,1.0
2001-06-06,47.65,48.46,47.65,48.1,87100,5.83717819837944,5.93640410269607,5.83717819837944,5.89230370077757,711013.928125792,0.0,1.0
2001-06-07,47.6,48.25,47.5,47.65,74400,5.83105314255743,5.91067886824361,5.8188030309134,5.83717819837944,607341.403588506,0.0,1.0
2001-06-08,47.08,47.35,46.55,47.35,59400,5.76735256200848,5.80042786344736,5.70242697029513,5.80042786344736,484893.539961792,0.0,1.0
2001-06-11,47.3,47.3,46.6,47.15,37100,5.79430280762534,5.79430280762534,5.70855202611715,5.7759276401593,302854.382703409,0.0,1.0
2001-06-12,48.2,48.59,46.55,47.3,138700,5.9045538124216,5.95232924783331,5.70242697029513,5.79430280762534,1132234.57900169,0.0,1.0
2001-06-13,46.35,47.6,45.65,47.6,285500,5.68405180282909,5.83734338327216,5.59820851778097,5.83734338327216,2328079.59164159,0.05,1.0
2001-06-14,46.78,47.2,46.35,46.35,127200,5.73678410650151,5.78829007753038,5.68405180282909,5.68405180282909,1037238.9634214,0.0,1.0
2001-06-15,47.41,47.8,46.78,46.78,55800,5.81404306304482,5.86187003614305,5.73678410650151,5.73678410650151,455015.205651841,0.0,1.0
2001-06-18,46.86,47.95,46.86,47.6,70100,5.74659476764986,5.88026502579622,5.74659476764986,5.83734338327216,571623.045093085,0.0,1.0
2001-06-19,46.8,47.05,46.64,46.9,67500,5.7392367717886,5.76989508787721,5.71961544949188,5.75150009822404,550421.619740131,0.0,1.0
2001-06-20,46.55,46.85,45.85,46.7,144200,5.70857845569998,5.74536843500632,5.62273517065186,5.72697344535315,1175863.66765225,0.0,1.0
2001-06-21,47.27,47.5,46.55,46.55,132400,5.79687440603519,5.82508005683672,5.70857845569998,5.70857845569998,1079641.81412731,0.0,1.0
2001-06-22,46.7,47.9,46.7,47.9,64800,5.72697344535315,5.8741333625785,5.72697344535315,5.8741333625785,528404.754950526,0.0,1.0
2001-06-25,47.3,47.6,46.7,46.7,70200,5.80055340396583,5.83734338327216,5.72697344535315,5.72697344535315,572438.484529736,0.0,1.0
2001-06-26,48.58,48.58,46.2,47.24,152400,5.95752398233953,5.95752398233953,5.66565681317592,5.79319540810456,1242729.70145772,0.0,1.0
2001-06-27,49.2,49.44,48.15,48.58,155900,6.0335566062393,6.06298858968436,5.90479167866711,5.95752398233953,1271270.08174054,0.0,1.0
2001-06-28,50.8,50.95,49.28,50.0,212400,6.22976982920643,6.2481648188596,6.04336726738765,6.13166321772286,1731993.36344894,0.0,1.0
2001-06-29,51.4,51.4,49.7,50.8,181100,6.3033497878191,6.3033497878191,6.09487323841652,6.22976982920643,1476760.81977686,0.0,1.0
2001-07-02,49.95,50.87,49.85,50.75,143600,6.12553155450514,6.23835415771124,6.11326822806969,6.2236381659887,1170971.03103234,0.0,1.0
2001-07-03,48.5,49.7,48.2,49.7,123500,5.94771332119117,6.09487323841652,5.91092334188484,6.09487323841652,1007067.70426528,0.0,1.0
2001-07-05,47.95,48.71,47.9,48.51,123200,5.88026502579622,5.97346630670561,5.8741333625785,5.94893965383472,1004621.38595532,0.0,1.0
2001-07-06,49.4,51.0,48.3,48.3,286600,6.05808325911019,6.25429648207732,5.92318666832028,5.92318666832028,2337049.42544476,0.0,1.0
2001-07-09,49.15,50.2,48.8,49.65,112400,6.02742494302157,6.15618987059375,5.98450330049751,6.0887415751988,916553.9267969,0.0,1.0
2001-07-10,48.6,49.4,48.59,49.15,53600,5.95997664762662,6.05808325911019,5.95875031498308,6.02742494302157,437075.538045497,0.0,1.0
2001-07-11,48.87,48.87,47.8,48.5,97300,5.99308762900232,5.99308762900232,5.86187003614305,5.94771332119117,793422.571862441,0.0,1.0
2001-07-12,49.8,49.85,48.75,48.85,93100,6.10713656485197,6.11326822806969,5.97837163727979,5.99063496371523,759174.115523054,0.0,1.0
2001-07-13,49.5,50.08,49.3,49.74,59700,6.07034658554563,6.14147387887122,6.04581993267474,6.0997785689907,486817.343681272,0.0,1.0
2001-07-16,49.7,50.05,49.3,49.51,70000,6.09487323841652,6.13779488094058,6.04581993267474,6.07157291818918,570807.605656432,0.0,1.0
2001-07-17,49.5,49.65,49.0,49.65,77900,6.07034658554563,6.0887415751988,6.0090299533684,6.0887415751988,635227.321151944,0.0,1.0
2001-07-18,48.93,49.5,48.75,49.49,57900,6.00044562486359,6.07034658554563,5.97837163727979,6.06912025290209,472139.433821535,0.0,1.0
2001-07-19,46.05,48.2,45.0,47.9,337500,5.64726182352275,5.91092334188484,5.51849689595057,5.8741333625785,2752108.09870066,0.0,1.0
2001-07-20,48.75,48.88,46.3,46.3,227400,5.97837163727979,5.99431396164587,5.67792013961137,5.67792013961137,1854309.27894675,0.0,1.0
2001-07-23,48.0,49.0,47.75,48.85,86800,5.88639668901395,6.0090299533684,5.85573837292533,5.99063496371523,707801.431013975,0.0,1.0
2001-07-24,46.55,47.3,46.4,47.1,95200,5.70857845569998,5.80055340396583,5.69018346604681,5.77602675109493,776298.343692748,0.0,1.0
2001-07-25,46.4,46.61,45.56,46.49,136100,5.69018346604681,5.71593645156125,5.58717152398907,5.70122045983872,1109813.07328344,0.0,1.0
2001-07-26,47.3,47.35,46.5,46.55,85100,5.80055340396583,5.80668506718355,5.70244679248226,5.70857845569998,693938.96059089,0.0,1.0
2001-07-27,48.3,48.5,47.35,47.35,141600,5.92318666832028,5.94771332119117,5.80668506718355,5.80668506718355,1154662.2422993,0.0,1.0
2001-07-30,48.7,48.7,47.85,48.4,71800,5.97223997406207,5.97223997406207,5.86800169936078,5.93544999475573,585485.515516169,0.0,1.0
2001-07-31,48.3,48.55,48.0,48.55,65000,5.92318666832028,5.9538449844089,5.88639668901395,5.9538449844089,530035.63382383,0.0,1.0
2001-08-01,48.3,48.75,47.7,48.2,147800,5.92318666832028,5.97837163727979,5.84960670970761,5.91092334188484,1205219.48737172,0.0,1.0
2001-08-02,48.95,49.1,48.5,48.55,84800,6.00289829015068,6.02129327980385,5.94771332119117,5.9538449844089,691492.642280935,0.0,1.0
2001-08-03,49.0,49.3,48.15,48.9,62700,6.0090299533684,6.04581993267474,5.90479167866711,5.99676662693296,511280.526780833,0.0,1.0
2001-08-06,49.52,50.25,48.7,48.95,155300,6.07279925083272,6.16232153381147,5.97223997406207,6.00289829015068,1266377.44512063,0.0,1.0
2001-08-07,50.6,50.63,49.51,49.53,108700,6.20524317633553,6.20892217426617,6.07157291818918,6.07402558347627,886382.667640775,0.0,1.0
2001-08-08,51.17,51.18,50.25,50.8,169000,6.27514413701758,6.27637046966112,6.16232153381147,6.22976982920643,1378092.64794196,0.0,1.0
2001-08-09,52.16,52.35,51.38,51.38,272500,6.39655106872849,6.41985138895584,6.30089712253201,6.30089712253201,2222072.46487682,0.0,1.0
2001-08-10,52.05,53.15,52.05,52.26,167800,6.3830614096495,6.5179580004394,6.3830614096495,6.40881439516393,1368307.37470213,0.0,1.0
2001-08-13,53.12,53.37,52.05,52.15,182700,6.51427900250877,6.54493731859738,6.3830614096495,6.39532473608494,1489807.85076329,0.0,1.0
2001-08-14,53.65,54.3,53.45,53.6,192300,6.57927463261663,6.65898625444703,6.55474797974574,6.57314296939891,1568090.03668188,0.0,1.0
2001-08-15,53.73,54.15,53.52,53.8,126700,6.58908529376499,6.64059126479386,6.56333230825055,6.5976696222698,1033161.76623814,0.0,1.0
2001-08-16,53.65,54.1,53.5,53.73,127500,6.57927463261663,6.63445960157614,6.56087964296346,6.58908529376499,1039685.28173136,0.0,1.0
2001-08-17,52.8,53.73,52.75,53.65,122300,6.47503635791534,6.58908529376499,6.46890469469762,6.57927463261663,997282.431025452,0.0,1.0
2001-08-20,52.75,53.25,52.46,52.8,94200,6.46890469469762,6.53022132687485,6.43334104803483,6.47503635791534,768143.949326227,0.0,1.0
2001-08-21,52.52,52.9,51.4,52.74,334700,6.44069904389609,6.48729968435079,6.3033497878191,6.46767836205407,2729275.7944744,0.0,1.0
2001-08-22,54.4,54.5,52.45,52.45,172800,6.67124958088247,6.68351290731792,6.43211471539128,6.43211471539128,1409079.34653474,0.0,1.0
2001-08-23,55.05,55.72,54.5,55.0,172500,6.75096120271287,6.83312548983036,6.68351290731792,6.74482953949515,1406633.02822478,0.0,1.0
2001-08-24,54.85,55.5,54.3,55.1,124700,6.72643454984198,6.80614617167238,6.65898625444703,6.75709286593059,1016852.9775051,0.0,1.0
2001-08-27,54.95,55.5,54.91,54.91,101200,6.73869787627742,6.80614617167238,6.73379254570324,6.73379254570324,825224.709891871,0.0,1.0
2001-08-28,54.98,55.43,54.45,55.0,91000,6.74237687420806,6.79756184316756,6.6773812441002,6.74482953949515,742049.887353361,0.0,1.0
2001-08-29,48.5,55.35,48.5,54.98,1420000,5.94771332119117,6.78775118201921,5.94771332119117,6.74237687420806,11579240.0004591,0.0,1.0
2001-08-30,49.15,49.65,45.15,48.55,1269700,6.02742494302157,6.0887415751988,5.53689188560374,5.9538449844089,10353634.527171,0.0,1.0
2001-08-31,51.01,51.05,48.9,49.4,331000,6.25552281472086,6.26042814529504,5.99676662693296,6.05808325911019,2699104.53531827,0.0,1.0
2001-09-04,50.8,51.5,49.75,50.9,341000,6.22976982920643,6.31561311425455,6.10100490163425,6.24203315564187,2780648.47898347,0.0,1.0
2001-09-05,51.0,51.3,50.55,50.75,198100,6.25429648207732,6.29108646138365,6.19911151311781,6.2236381659887,1615385.5240077,0.0,1.0
2001-09-06,50.58,50.95,50.25,50.95,60100,6.20279051104845,6.2481648188596,6.16232153381147,6.2481648188596,490079.101427879,0.0,1.0
2001-09-07,49.98,50.5,49.0,50.5,171100,6.12921055243577,6.19297984990009,6.0090299533684,6.19297984990009,1395216.87611165,0.0,1.0
2001-09-10,50.0,50.25,49.65,49.9,164300,6.13166321772286,6.16232153381147,6.0887415751988,6.11939989128741,1339766.99441931,0.0,1.0
2001-09-17,48.5,49.7,48.2,49.7,76200,5.94771332119117,6.09487323841652,5.91092334188484,6.09487323841652,621364.850728859,0.0,1.0
2001-09-18,47.5,48.4,47.15,48.4,108200,5.82508005683672,5.93544999475573,5.78215841431266,5.93544999475573,882305.470457513,0.0,1.0
2001-09-19,46.95,47.65,46.45,47.5,164200,5.75763176144177,5.84347504648989,5.69631512926454,5.82508005683672,1338951.55498266,0.0,1.0
2001-09-20,45.7,47.15,45.7,46.95,95400,5.60434018099869,5.78215841431266,5.60434018099869,5.75763176144177,777929.222566052,0.0,1.0
2001-09-21,42.7,44.5,40.7,44.5,666300,5.23644038793532,5.45718026377335,4.99117385922641,5.45718026377335,5433272.96641259,0.0,1.0
2001-09-24,42.85,43.85,41.9,43.0,488000,5.25483537758849,5.37746864194295,5.13833377645176,5.27323036724166,3979344.45086198,0.0,1.0
2001-09-25,45.95,47.08,42.8,42.85,370000,5.63499849708731,5.77357408580785,5.24870371437077,5.25483537758849,3017125.91561257,0.0,1.0
2001-09-26,46.4,46.5,46.0,46.05,293300,5.69018346604681,5.70244679248226,5.64113016030503,5.64726182352275,2391683.86770045,0.0,1.0
2001-09-27,46.9,47.02,45.95,46.3,243000,5.75150009822404,5.76621608994658,5.63499849708731,5.67792013961137,1981517.83106447,0.0,1.0
2001-09-28,46.9,48.2,46.9,47.0,189300,5.75150009822404,5.91092334188484,5.75150009822404,5.76376342465949,1543626.85358232,0.0,1.0
2001-10-01,47.15,47.15,46.45,46.95,138900,5.78215841431266,5.78215841431266,5.69631512926454,5.75763176144177,1132645.37750969,0.0,1.0
2001-10-02,48.95,49.0,47.22,47.22,156400,6.00289829015068,6.0090299533684,5.79074274281747,5.79074274281747,1275347.2789238,0.0,1.0
2001-10-03,49.3,49.75,48.59,48.7,149100,6.04581993267474,6.10100490163425,5.95875031498308,5.97223997406207,1215820.2000482,0.0,1.0
2001-10-04,48.61,49.06,48.35,49.05,150600,5.96120298027016,6.01638794922967,5.92931833153801,6.01516161658613,1228051.79159798,0.0,1.0
2001-10-05,48.54,49.0,48.0,48.55,136100,5.95261865176535,6.0090299533684,5.88639668901395,5.9538449844089,1109813.07328343,0.0,1.0
2001-10-08,48.3,48.45,48.0,48.29,106600,5.92318666832028,5.94158165797345,5.88639668901395,5.92196033567674,869258.439471081,0.0,1.0
2001-10-09,49.0,49.3,48.05,48.2,73400,6.0090299533684,6.04581993267474,5.89252835223167,5.91092334188484,598532.546502602,0.0,1.0
2001-10-10,51.38,51.5,49.01,49.01,192100,6.30089712253201,6.31561311425455,6.01025628601195,6.01025628601195,1566459.15780858,0.0,1.0
2001-10-11,50.5,52.05,49.94,51.43,265700,6.19297984990009,6.3830614096495,6.12430522186159,6.30702878574973,2166622.58318449,0.0,1.0
2001-10-12,49.3,51.3,49.25,50.8,215000,6.04581993267474,6.29108646138365,6.03968826945702,6.22976982920643,1753194.7888019,0.0,1.0
2001-10-15,49.64,51.15,49.25,49.55,277200,6.08751524255526,6.27269147173049,6.03968826945702,6.07647824876335,2260398.11839947,0.0,1.0
2001-10-16,52.11,52.6,50.2,50.5,201900,6.39041940551077,6.45050970504445,6.15618987059375,6.19297984990009,1646372.22260048,0.0,1.0
2001-10-17,50.69,52.11,50.5,52.11,283700,6.21628017012744,6.39041940551077,6.19297984990009,6.39041940551077,2313401.68178185,0.0,1.0
2001-10-18,50.4,51.2,50.2,50.5,131900,6.18071652346464,6.27882313494821,6.15618987059375,6.19297984990009,1075564.61694405,0.0,1.0
2001-10-19,51.12,52.15,50.3,50.35,95800,6.26901247379985,6.39532473608494,6.1684531970292,6.17458486024692,781190.98031266,0.0,1.0
2001-10-22,51.7,52.0,51.0,51.25,67300,6.34013976712544,6.37692974643177,6.25429648207732,6.28495479816593,548790.740866827,0.0,1.0
2001-10-23,51.03,51.75,50.9,51.75,109700,6.25797548000795,6.34627143034316,6.24203315564187,6.34627143034316,894537.062007295,0.0,1.0
2001-10-24,50.35,51.1,49.9,51.0,90200,6.17458486024692,6.26655980851276,6.11939989128741,6.25429648207732,735526.371860145,0.0,1.0
2001-10-25,52.55,53.42,49.88,50.34,152800,6.44437804182673,6.5510689818151,6.11694722600033,6.17335852760338,1245991.45920433,0.0,1.0
2001-10-26,51.17,52.8,50.78,52.5,209000,6.27514413701758,6.47503635791534,6.22731716391934,6.438246378609,1704268.42260277,0.0,1.0
2001-10-29,49.3,51.45,49.21,51.15,282900,6.04581993267474,6.30948145103682,6.03478293888284,6.27269147173049,2306878.16628864,0.0,1.0
2001-10-30,48.52,49.5,47.9,49.5,195800,5.95016598647826,6.07034658554563,5.8741333625785,6.07034658554563,1596630.41696471,0.0,1.0
2001-10-31,48.0,48.52,46.8,48.52,341000,5.88639668901395,5.95016598647826,5.7392367717886,5.95016598647826,2780648.47898347,0.0,1.0
2001-11-01,49.43,49.76,47.9,47.9,73500,6.06176225704082,6.10223123427779,5.8741333625785,5.8741333625785,599347.985939254,0.0,1.0
2001-11-02,48.6,49.34,48.4,49.33,136100,5.95997664762662,6.05072526324892,5.93544999475573,6.04949893060537,1109813.07328343,0.0,1.0
2001-11-05,48.85,48.85,48.2,48.5,95900,5.99063496371523,5.99063496371523,5.91092334188484,5.94771332119117,782006.419749312,0.0,1.0
2001-11-06,47.9,48.85,47.65,48.85,74100,5.8741333625785,5.99063496371523,5.84347504648989,5.99063496371523,604240.622559166,0.0,1.0
2001-11-07,47.68,48.45,46.8,48.45,105900,5.84715404442052,5.94158165797345,5.7392367717886,5.94158165797345,863550.363414517,0.0,1.0
2001-11-08,46.12,47.68,45.6,47.68,126700,5.65584615202757,5.84715404442052,5.59207685456325,5.84715404442052,1033161.76623814,0.0,1.0
2001-11-09,45.96,46.65,45.6,46.05,88200,5.63622482973085,5.72084178213543,5.59207685456325,5.64726182352275,719217.583127105,0.0,1.0
2001-11-12,44.98,45.9,44.88,45.9,99800,5.51604423066348,5.62886683386959,5.50378090422804,5.62886683386959,813808.557778742,0.0,1.0
2001-11-13,42.5,45.16,42.05,45.08,501400,5.21191373506443,5.53811821824729,5.15672876610493,5.52830755709893,4088613.33537336,0.0,1.0
2001-11-14,45.45,46.79,43.52,44.0,477100,5.57368186491008,5.73801043914505,5.33699966470598,5.39586363159612,3890461.55226691,0.0,1.0
2001-11-15,45.28,46.5,44.65,45.5,292400,5.55283420996982,5.70244679248226,5.47557525342651,5.5798135281278,2384344.91277058,0.0,1.0
2001-11-16,45.63,45.65,44.9,45.15,56000,5.59575585249388,5.59820851778097,5.50623356951513,5.53689188560374,456646.084525146,0.0,1.0
2001-11-19,46.28,46.4,45.3,45.5,69200,5.67546747432428,5.69018346604681,5.55528687525691,5.5798135281278,564284.090163216,0.0,1.0
2001-11-20,47.0,47.65,46.15,46.45,146900,5.76376342465949,5.84347504648989,5.6595251499582,5.69631512926454,1197880.53244186,0.0,1.0
2001-11-21,46.9,47.5,46.64,47.2,43700,5.75150009822404,5.82508005683672,5.71961544949188,5.78829007753038,356347.033816944,0.0,1.0
2001-11-23,46.72,46.91,46.66,46.8,20600,5.72942611064024,5.75272643086759,5.72206811477897,5.7392367717886,167980.523950321,0.0,1.0
2001-11-26,46.66,47.4,46.1,46.9,94500,5.72206811477897,5.81281673040127,5.65339348674048,5.75150009822404,770590.267636184,0.0,1.0
2001-11-27,46.39,46.9,46.1,46.66,54800,5.68895713340327,5.75150009822404,5.65339348674048,5.72206811477897,446860.811285321,0.0,1.0
2001-11-28,45.73,46.55,45.64,46.3,84100,5.60801917892933,5.70857845569998,5.59698218513743,5.67792013961137,685784.56622437,0.0,1.0
2001-11-29,43.3,45.73,43.2,45.73,393200,5.310020346548,5.60801917892933,5.29775702011255,5.60801917892933,3206307.86491584,0.0,1.0
2001-11-30,44.1,44.55,42.36,43.3,449800,5.40812695803156,5.46331192699107,5.19474507805481,5.310020346548,3667846.5860609,0.0,1.0
2001-12-03,44.7,44.7,43.45,43.9,147000,5.48170691664424,5.48170691664424,5.32841533620117,5.38360030516067,1198695.97187851,0.0,1.0
2001-12-04,46.5,46.7,44.8,44.8,247400,5.70244679248226,5.72697344535315,5.49397024307968,5.49397024307968,2017397.16627716,0.0,1.0
2001-12-05,44.76,46.55,44.48,46.55,315100,5.4890649125055,5.70857845569998,5.45472759848626,5.70857845569998,2569449.6648906,0.0,1.0
2001-12-06,44.45,45.2,44.2,44.65,135200,5.45104860055562,5.54302354882147,5.42039028446701,5.47557525342651,1102474.11835357,0.0,1.0
2001-12-07,44.4,44.8,43.85,44.35,96400,5.4449169373379,5.49397024307968,5.37746864194295,5.43878527412018,786083.616932572,0.0,1.0
2001-12-10,45.4,46.08,44.16,44.3,167800,5.56755020169236,5.65094082145339,5.41548495389283,5.43265361090245,1368307.37470213,0.0,1.0
2001-12-11,45.48,46.5,45.37,45.45,244100,5.57736086284071,5.70244679248226,5.56387120376172,5.57368186491008,1990487.66486765,0.0,1.0
2001-12-12,47.7,48.21,46.7,47.9,406100,5.85573837292533,5.91834689640944,5.73297656217218,5.88029073507596,3308032.0134458,0.05,1.0
2001-12-13,47.31,48.0,47.15,47.75,148500,5.8078612667316,5.89256691615128,5.7882193770111,5.86187646346299,1209659.57645088,0.0,1.0
2001-12-14,46.92,47.35,46.79,47.31,66100,5.75998416053787,5.81277173916173,5.74402512513996,5.8078612667316,538441.063995979,0.0,1.0
2001-12-17,46.98,47.2,46.6,46.95,140900,5.76734986918306,5.79435746754876,5.72070038109686,5.76366701486047,1147751.07287494,0.0,1.0
2001-12-18,46.0,47.25,45.7,47.1,138500,5.64704329464497,5.80049555808641,5.61021475141903,5.78208128647344,1128201.01911412,0.0,1.0
2001-12-19,47.4,47.67,45.35,46.0,515200,5.81890982969939,5.85205551860274,5.56724811765543,5.64704329464497,4196744.87398984,0.0,1.0
2001-12-20,47.25,47.55,46.77,47.45,127600,5.80049555808641,5.83732410131236,5.7415698889249,5.82504792023704,1039411.19161705,0.0,1.0
2001-12-21,48.55,48.65,46.84,47.3,197000,5.96008591206551,5.97236209314083,5.75016321567762,5.80663364862407,1604733.57953416,0.0,1.0
2001-12-24,48.82,49.15,48.65,48.65,44300,5.99323160096886,6.0337429985174,5.97236209314083,5.97236209314083,360861.409001844,0.0,1.0
2001-12-26,49.0,49.4,48.85,49.0,79900,6.01532872690443,6.06443345120569,5.99691445529146,6.01532872690443,650853.873120707,0.0,1.0
2001-12-27,49.7,49.7,49.0,49.0,62400,6.10126199443163,6.10126199443163,6.01532872690443,6.01532872690443,508301.397781379,0.0,1.0
2001-12-28,49.55,50.73,49.53,49.74,147700,6.08284772281866,6.22770665950738,6.0803924866036,6.10617246686176,1203142.89186394,0.0,1.0
2001-12-31,49.98,50.35,49.55,49.55,239800,6.13563530144252,6.18105717142118,6.08284772281866,6.08284772281866,1953376.20493549,0.0,1.0
2002-01-02,48.79,49.98,48.15,49.98,103600,5.98954874664627,6.13563530144252,5.91098118776425,6.13563530144252,843910.654008826,0.0,1.0
2002-01-03,47.35,49.05,47.25,48.79,80600,5.81277173916173,6.02146681744209,5.80049555808641,5.98954874664627,656555.97213428,0.0,1.0
2002-01-04,46.45,47.65,46.28,47.45,203400,5.70228610948389,5.84960028238767,5.68141660165586,5.82504792023704,1656867.05622969,0.0,1.0
2002-01-07,47.68,47.95,46.6,46.6,192900,5.85328313671027,5.88642882561362,5.72070038109686,5.72070038109686,1571335.57102609,0.0,1.0
2002-01-08,48.05,48.2,47.2,47.6,94200,5.89870500668893,5.91711927830191,5.79435746754876,5.84346219185002,767339.610112274,0.0,1.0
2002-01-09,48.7,49.04,48.0,48.0,129000,5.97850018367848,6.02023919933455,5.89256691615128,5.89256691615128,1050815.3896442,0.0,1.0
2002-01-10,48.4,49.2,48.35,48.7,105600,5.94167164045254,6.03988108905506,5.93553354991488,5.97850018367848,860202.365476178,0.0,1.0
2002-01-11,48.66,49.27,47.95,48.4,78500,5.97358971124836,6.04847441580778,5.88642882561362,5.94167164045254,639449.67509356,0.0,1.0
2002-01-14,49.15,49.54,48.75,48.75,128400,6.0337429985174,6.08162010471113,5.98463827421614,5.98463827421614,1045927.87620399,0.0,1.0
2002-01-15,47.85,49.7,47.3,49.4,150600,5.8741526445383,6.10126199443163,5.80663364862407,6.06443345120569,1226765.8734916,0.0,1.0
2002-01-16,46.6,47.85,46.35,47.85,277700,5.72070038109686,5.8741526445383,5.69000992840858,5.8741526445383,2262104.13724181,0.0,1.0
2002-01-17,47.4,47.65,46.7,46.7,176700,5.81890982969939,5.84960028238767,5.73297656217218,5.73297656217218,1439372.70814054,0.0,1.0
2002-01-18,47.05,48.32,46.9,47.4,113400,5.77594319593578,5.93185069559228,5.75752892432281,5.81890982969939,923740.040198851,0.0,1.0
2002-01-22,47.14,47.31,46.5,46.95,86600,5.78699175890357,5.8078612667316,5.70842420002155,5.76366701486047,705431.106536336,0.0,1.0
2002-01-23,48.1,48.25,47.0,47.21,41400,5.90484309722659,5.92325736883956,5.76980510539812,5.79558508565629,337238.427374184,0.0,1.0
2002-01-24,47.25,48.05,46.96,48.05,73200,5.80049555808641,5.89870500668893,5.764894632968,5.89870500668893,596276.639705079,0.0,1.0
2002-01-25,47.35,47.47,47.21,47.3,24400,5.81277173916173,5.82750315645211,5.79558508565629,5.80663364862407,198758.879901693,0.0,1.0
2002-01-28,47.45,47.5,47.0,47.5,88300,5.82504792023704,5.8311860107747,5.76980510539812,5.8311860107747,719279.061283585,0.0,1.0
2002-01-29,47.25,47.61,47.04,47.4,70500,5.80049555808641,5.84468980995755,5.77471557782825,5.81890982969939,574282.829224154,0.0,1.0
2002-01-30,47.15,47.43,47.05,47.2,90200,5.7882193770111,5.82259268402198,5.77594319593578,5.79435746754876,734756.187177569,0.0,1.0
2002-01-31,46.85,47.16,46.68,47.15,67900,5.75139083378515,5.78944699511863,5.73052132595712,5.7882193770111,553103.604316596,0.0,1.0
2002-02-01,47.3,47.4,46.9,46.95,65500,5.80663364862407,5.81890982969939,5.75752892432281,5.76366701486047,533553.550555774,0.0,1.0
2002-02-04,47.07,47.35,47.05,47.25,61800,5.77839843215085,5.81277173916173,5.77594319593578,5.80049555808641,503413.884341172,0.0,1.0
2002-02-05,47.26,47.75,46.94,47.07,110000,5.80172317619394,5.86187646346299,5.76243939675294,5.77839843215085,896044.130704353,0.0,1.0
2002-02-06,45.98,47.26,45.8,47.26,122200,5.64458805842991,5.80172317619394,5.62249093249434,5.80172317619394,995423.570655199,0.0,1.0
2002-02-07,44.97,46.0,44.97,46.0,111200,5.52059862956923,5.64704329464497,5.52059862956923,5.64704329464497,905819.157584763,0.0,1.0
2002-02-08,44.2,44.98,44.1,44.97,141000,5.4260720352893,5.52182624767676,5.41379585421399,5.52059862956923,1148565.65844831,0.0,1.0
2002-02-11,43.42,44.52,43.25,44.35,195400,5.33031782290184,5.46535581473031,5.30944831507381,5.44448630690227,1591700.21036028,0.0,1.0
2002-02-12,44.15,44.2,42.6,43.17,401600,5.41993394475164,5.4260720352893,5.22965313808426,5.29962737021356,3271375.66264426,0.0,1.0
2002-02-13,44.7,45.2,43.9,44.4,187600,5.48745294066588,5.54883384604245,5.38924349206335,5.45062439743993,1528162.5356376,0.0,1.0
2002-02-14,44.24,45.19,44.0,44.85,125400,5.43098250771943,5.54760622793492,5.40151967313867,5.50586721227885,1021490.30900296,0.0,1.0
2002-02-15,43.35,44.3,43.2,44.3,168500,5.32172449614912,5.43834821636462,5.30331022453615,5.43834821636462,1372576.6911244,0.0,1.0
2002-02-19,42.43,43.56,42.38,43.3,99600,5.20878363025622,5.34750447640728,5.20264553971857,5.31558640561146,811327.231074124,0.0,1.0
2002-02-20,44.86,44.92,42.43,42.43,108900,5.50709483038638,5.51446053903157,5.20878363025622,5.20878363025622,887083.68939731,0.0,1.0
2002-02-21,44.55,46.35,44.5,46.25,151800,5.4690386690529,5.69000992840858,5.46290057851525,5.67773374733326,1236540.90037201,0.0,1.0
2002-02-22,46.17,46.6,44.4,44.45,143400,5.66791280247301,5.72070038109686,5.45062439743993,5.45676248797759,1168115.71220913,0.0,1.0
2002-02-25,45.35,46.8,45.19,46.35,269100,5.56724811765543,5.74525274324749,5.54760622793492,5.69000992840858,2192049.77793219,0.0,1.0
2002-02-26,45.62,45.7,45.2,45.36,104000,5.60039380655878,5.61021475141903,5.54883384604245,5.56847573576296,847168.996302297,0.0,1.0
2002-02-27,47.02,47.02,45.87,45.87,111300,5.77226034161319,5.77226034161319,5.63108425924706,5.63108425924706,906633.743158131,0.0,1.0
2002-02-28,47.29,48.5,46.3,47.35,373900,5.80540603051654,5.95394782152785,5.68387183787092,5.81277173916173,3045735.45882143,0.0,1.0
2002-03-01,50.01,50.3,48.7,48.9,316100,6.13931815576511,6.17491908088352,5.97850018367848,6.00305254582911,2574904.99741496,0.0,1.0
2002-03-04,50.02,50.45,49.9,50.35,137200,6.14054577387264,6.1933333524965,6.12581435658226,6.18105717142118,1117611.40666034,0.0,1.0
2002-03-05,48.8,50.05,48.75,49.45,443300,5.9907763647538,6.14422862819524,5.98463827421614,6.07057154174335,3611057.84673854,0.0,1.0
2002-03-06,49.11,49.6,48.85,48.85,284600,6.02883252608727,6.08898581335632,5.99691445529146,5.99691445529146,2318310.54180417,0.0,1.0
2002-03-07,49.3,49.9,49.0,49.11,97200,6.05215727013037,6.12581435658226,6.01532872690443,6.02883252608727,791777.177313301,0.0,1.0
2002-03-08,49.3,50.1,49.3,49.45,84900,6.05215727013037,6.1503667187329,6.05215727013037,6.07057154174335,691583.151789087,0.0,1.0
2002-03-11,46.89,49.15,46.35,49.0,316200,5.75630130621528,6.0337429985174,5.69000992840858,6.01532872690443,2575719.58298833,0.0,1.0
2002-03-12,46.7,46.95,46.3,46.86,230700,5.73297656217218,5.76366701486047,5.68387183787092,5.75261845189268,1879248.91775904,0.0,1.0
2002-03-13,46.46,46.99,46.1,46.7,140800,5.70351372759142,5.76857748729059,5.65931947572029,5.73297656217218,1146936.48730157,0.0,1.0
2002-03-14,46.5,46.9,46.0,46.46,139400,5.70842420002155,5.75752892432281,5.64704329464497,5.70351372759142,1135532.28927443,0.0,1.0
2002-03-15,46.45,46.97,46.31,46.4,179900,5.70228610948389,5.76612225107553,5.68509945597845,5.69614801894623,1465439.4464883,0.0,1.0
2002-03-18,46.99,47.19,46.6,46.7,137500,5.76857748729059,5.79312984944122,5.72070038109686,5.73297656217218,1120055.16338044,0.0,1.0
2002-03-19,46.73,47.01,46.5,47.0,59900,5.73665941649477,5.77103272350566,5.70842420002155,5.76980510539812,487936.758447189,0.0,1.0
2002-03-20,46.11,46.9,45.55,46.9,115300,5.66054709382782,5.75752892432281,5.59180047980605,5.75752892432281,939217.166092835,0.0,1.0
2002-03-21,46.1,46.11,45.85,46.08,97600,5.65931947572029,5.66054709382782,5.628629023032,5.65686423950523,795035.519606771,0.0,1.0
2002-03-22,46.1,46.6,44.7,45.0,203800,5.65931947572029,5.72070038109686,5.48745294066588,5.52428148389182,1660125.39852316,0.0,1.0
2002-03-25,44.5,46.23,44.36,46.1,220400,5.46290057851525,5.6752785111182,5.4457139250098,5.65931947572029,1795346.60370217,0.0,1.0
2002-03-26,44.87,45.1,44.56,44.63,148800,5.50832244849391,5.53655766496714,5.47026628716044,5.47885961391316,1212103.33317098,0.0,1.0
2002-03-27,46.7,47.1,45.0,45.0,314200,5.73297656217218,5.78208128647344,5.52428148389182,5.52428148389182,2559427.87152098,0.0,1.0
2002-03-28,47.4,48.35,46.8,46.8,250100,5.81890982969939,5.93553354991488,5.74525274324749,5.74525274324749,2037278.51899235,0.0,1.0
2002-04-01,47.16,47.65,46.25,47.55,159400,5.78944699511863,5.84960028238767,5.67773374733326,5.83732410131236,1298449.40394794,0.0,1.0
2002-04-02,47.55,47.66,47.02,47.26,153000,5.83732410131236,5.8508279004952,5.77226034161319,5.80172317619394,1246315.92725242,0.0,1.0
2002-04-03,47.65,47.78,47.1,47.55,108400,5.84960028238767,5.86555931778558,5.78208128647344,5.83732410131236,883010.761530472,0.0,1.0
2002-04-04,47.65,47.73,47.29,47.66,119200,5.84960028238767,5.85942122724793,5.80540603051654,5.8508279004952,970986.003454172,0.0,1.0
2002-04-05,47.49,47.85,47.25,47.65,107200,5.82995839266717,5.8741526445383,5.80049555808641,5.84960028238767,873235.73465006,0.0,1.0
2002-04-08,47.8,47.9,47.2,47.5,97900,5.86801455400065,5.88029073507596,5.79435746754876,5.8311860107747,797479.276326874,0.0,1.0
2002-04-09,48.34,48.94,47.65,47.65,71200,5.93430593180735,6.00796301825924,5.84960028238767,5.84960028238767,579984.928237726,0.0,1.0
2002-04-10,49.86,49.9,48.4,48.4,189400,6.12090388415214,6.12581435658226,5.94167164045254,5.94167164045254,1542825.07595822,0.0,1.0
2002-04-11,49.78,49.93,49.45,49.9,184900,6.11108293929189,6.12949721090486,6.07057154174335,6.12581435658226,1506168.72515668,0.0,1.0
2002-04-12,50.32,50.65,49.89,49.95,239900,6.17737431709859,6.21788571464713,6.12458673847473,6.13195244711992,1954190.79050886,0.0,1.0
2002-04-15,50.16,50.72,49.76,50.32,148100,6.15773242737808,6.22647904139985,6.10862770307682,6.17737431709859,1206401.23415741,0.0,1.0
2002-04-16,50.75,50.88,50.04,50.18,113200,6.23016189572244,6.24612093112035,6.14300101008771,6.16018766359315,922110.869052116,0.0,1.0
2002-04-17,51.44,51.9,50.73,50.75,151900,6.31486754514212,6.37133797808857,6.22770665950738,6.23016189572244,1237355.48594537,0.0,1.0
2002-04-18,51.63,51.98,50.9,51.45,178000,6.33819228918522,6.38115892294882,6.24857616733542,6.31609516324965,1449962.32059432,0.0,1.0
2002-04-19,52.03,52.12,51.63,51.63,143400,6.38729701348648,6.39834557645426,6.33819228918522,6.33819228918522,1168115.71220913,0.0,1.0
2002-04-22,52.42,52.48,52.0,52.03,143400,6.43517411968021,6.44253982832539,6.38361415916388,6.38729701348648,1168115.71220913,0.0,1.0
2002-04-23,52.72,52.95,52.2,52.2,136800,6.47200266290615,6.50023787937938,6.40816652131451,6.40816652131451,1114353.06436687,0.0,1.0
2002-04-24,53.0,53.57,52.69,52.73,139700,6.50637596991703,6.57635020204633,6.46831980858356,6.47323028101368,1137976.04599453,0.0,1.0
2002-04-25,52.54,52.85,52.02,52.85,121000,6.44990553697058,6.48796169830406,6.38606939537895,6.48796169830406,985648.543774789,0.0,1.0
2002-04-26,52.11,52.4,52.01,52.35,91300,6.39711795834673,6.43271888346514,6.38484177727141,6.42658079292749,743716.628484613,0.0,1.0
2002-04-29,51.84,52.1,50.85,52.05,212500,6.36397226944338,6.3958903402392,6.24243807679776,6.38975224970154,1730994.34340614,0.0,1.0
2002-04-30,53.0,53.08,51.84,51.84,163600,6.50637596991703,6.51619691477729,6.36397226944338,6.36397226944338,1332661.99802938,0.0,1.0
2002-05-01,54.38,54.58,52.9,53.0,219100,6.67578726875638,6.70033963090701,6.49409978884172,6.50637596991703,1784756.9912484,0.0,1.0
2002-05-02,54.38,54.64,53.95,54.38,107300,6.67578726875638,6.7077053395522,6.62299969013253,6.67578726875638,874050.320223428,0.0,1.0
2002-05-03,54.4,54.5,54.28,54.38,120300,6.67824250497145,6.69051868604676,6.66351108768107,6.67578726875638,979946.444761214,0.0,1.0
2002-05-06,54.6,55.1,54.3,54.35,287500,6.70279486712208,6.76417577249865,6.66596632389613,6.67210441443379,2341933.52343183,0.0,1.0
2002-05-07,52.6,54.75,52.6,54.6,150700,6.45727124561577,6.72120913873505,6.45727124561577,6.70279486712208,1227580.45906496,0.0,1.0
2002-05-08,52.98,52.98,52.45,52.6,104600,6.50392073370197,6.50392073370197,6.4388569740028,6.45727124561577,852056.509742503,0.0,1.0
2002-05-09,52.4,52.97,52.4,52.9,108000,6.43271888346514,6.50269311559444,6.43271888346514,6.49409978884172,879752.419237002,0.0,1.0
2002-05-10,51.48,52.4,51.3,52.4,69800,6.31977801757224,6.43271888346514,6.29768089163668,6.43271888346514,568580.730210581,0.0,1.0
2002-05-13,51.0,52.15,50.95,51.45,83200,6.26085234841073,6.40202843077686,6.25471425787307,6.31609516324965,677735.197041838,0.0,1.0
2002-05-14,53.2,53.82,51.0,51.0,243000,6.53092833206767,6.60704065473462,6.26085234841073,6.26085234841073,1979442.94328325,0.0,1.0
2002-05-15,52.55,53.9,52.27,53.3,207700,6.45113315507812,6.61686159959487,6.41675984806723,6.54320451314298,1691894.23588449,0.0,1.0
2002-05-16,51.09,52.56,51.06,52.55,66500,6.27190091137852,6.45236077318565,6.26821805705592,6.45113315507812,541699.406289449,0.0,1.0
2002-05-17,50.89,51.3,50.3,51.09,185900,6.24734854922789,6.29768089163668,6.17491908088352,6.27190091137852,1514314.58089035,0.0,1.0
2002-05-20,50.27,50.88,49.86,50.85,190400,6.17123622656093,6.24612093112035,6.12090388415214,6.24243807679776,1550970.9316919,0.0,1.0
2002-05-21,50.05,50.6,49.99,50.35,77800,6.14422862819524,6.21174762410947,6.13686291955005,6.18105717142118,633747.576079987,0.0,1.0
2002-05-22,49.58,50.13,49.25,50.06,81300,6.08653057714126,6.15404957305549,6.04601917959272,6.14545624630277,662258.071147853,0.0,1.0
2002-05-23,49.84,49.92,49.0,49.68,102800,6.11844864793708,6.12826959279733,6.01532872690443,6.09880675821657,837393.969421886,0.0,1.0
2002-05-24,49.81,50.6,49.8,49.84,81700,6.11476579361448,6.21174762410947,6.11353817550695,6.11844864793708,665516.413441324,0.0,1.0
2002-05-28,49.75,49.95,49.2,49.81,57600,6.10740008496929,6.13195244711992,6.03988108905506,6.11476579361448,469201.290259734,0.0,1.0
2002-05-29,49.6,49.95,49.12,49.65,70700,6.08898581335632,6.13195244711992,6.03006014419481,6.09512390389398,575912.000370889,0.0,1.0
2002-05-30,50.09,50.4,49.85,49.85,88200,6.14913910062536,6.18719526195884,6.11967626604461,6.11967626604461,718464.475710218,0.0,1.0
2002-05-31,50.01,50.33,49.99,50.15,99900,6.13931815576511,6.17860193520612,6.13686291955005,6.15650480927055,813770.987794226,0.0,1.0
2002-06-03,48.5,50.21,48.5,50.21,117700,5.95394782152785,6.16387051791574,5.95394782152785,6.16387051791574,958767.219853658,0.0,1.0
2002-06-04,46.95,48.89,45.35,48.8,347300,5.76366701486047,6.00182492772158,5.56724811765543,5.9907763647538,2829055.69630565,0.0,1.0
2002-06-05,50.76,51.35,48.3,48.75,531400,6.23138951382998,6.30381898217433,5.92939545937722,5.98463827421614,4328707.73687539,0.0,1.0
2002-06-06,52.01,52.3,50.8,50.9,340100,6.38484177727141,6.42044270238983,6.2362999862601,6.24857616733542,2770405.53502319,0.0,1.0
2002-06-07,53.1,53.45,51.3,51.9,147200,6.51865215099235,6.56161878475595,6.29768089163668,6.37133797808857,1199069.9639971,0.0,1.0
2002-06-10,52.65,53.42,52.55,53.2,123600,6.46340933615343,6.55793593043336,6.45113315507812,6.53092833206767,1006827.76868235,0.0,1.0
2002-06-11,53.06,53.44,52.7,52.7,145900,6.51987976909988,6.56657321637199,6.4756438716842,6.4756438716842,1187361.46588003,0.05,1.0
2002-06-12,50.66,53.12,50.65,53.06,220900,6.22497378632868,6.52725241866916,6.22374501140047,6.51987976909988,1797725.48192529,0.0,1.0
2002-06-13,48.5,50.64,48.48,50.63,293000,5.95955840183461,6.22251623647226,5.95710085197818,6.22128746154404,2384488.75601679,0.0,1.0
2002-06-14,47.53,48.26,46.57,48.25,404100,5.84036723379791,5.93006780355749,5.72240484068944,5.92883902862927,3288641.31845183,0.0,1.0
2002-06-17,48.63,49.2,47.5,47.63,140900,5.97553247590138,6.04557264680954,5.83668090901327,5.85265498308005,1146670.53147702,0.0,1.0
2002-06-18,49.55,50.09,48.73,48.73,176600,6.088579769297,6.15493361542052,5.98782022518351,5.98782022518351,1437203.80311456,0.0,1.0
2002-06-19,48.24,49.4,47.93,49.39,150000,5.92761025370106,6.07014814537381,5.88951823092645,6.06891937044559,1220728.03209051,0.0,1.0
2002-06-20,47.4,48.28,46.7,48.24,186800,5.82439315973114,5.93252535341391,5.73837891475621,5.92761025370106,1520213.30929671,0.0,1.0
2002-06-21,47.75,48.1,47.45,47.5,139900,5.86740028221861,5.91040740470607,5.83053703437221,5.83668090901327,1138532.34459641,0.0,1.0
2002-06-24,47.0,47.6,46.85,47.55,141300,5.77524216260261,5.84896865829541,5.75681053867941,5.84282478365434,1149925.80622926,0.0,1.0
2002-06-25,46.4,47.05,46.29,47.05,132700,5.70151566690981,5.78138603724368,5.68799914269946,5.78138603724368,1079937.39905607,0.0,1.0
2002-06-26,46.91,47.0,45.0,46.15,161500,5.76418318824869,5.77524216260261,5.52948717695994,5.67079629370448,1314317.18121744,0.0,1.0
2002-06-27,46.6,47.7,45.8,47.16,169600,5.72609116547408,5.86125640757754,5.62778917121701,5.79490256145402,1380236.49495033,0.0,1.0
2002-06-28,47.1,47.3,46.4,46.6,338600,5.78752991188474,5.81210541044901,5.70151566690981,5.72609116547408,2755590.0777723,0.0,1.0
2002-07-01,45.9,46.9,45.59,46.9,194900,5.64007692049914,5.76295441332048,5.60198489772453,5.76295441332048,1586132.6230296,0.0,1.0
2002-07-02,43.8,45.8,43.0,45.8,239700,5.38203418557435,5.62778917121701,5.28373219131728,5.62778917121701,1950723.39528063,0.0,1.0
2002-07-03,41.74,43.8,40.95,43.75,500000,5.1289065503624,5.38203418557435,5.03183333103355,5.37589031093328,4069093.44030169,0.0,1.0
2002-07-05,42.55,42.86,41.9,41.9,112400,5.22843731954768,5.26652934232229,5.14856694921381,5.14856694921381,914732.205379819,0.0,1.0
2002-07-08,42.5,43.39,41.8,42.45,137400,5.22229344490661,5.3316544135176,5.13627919993168,5.21614957026555,1118186.8773949,0.0,1.0
2002-07-09,41.57,42.94,41.4,42.7,141100,5.10801737658278,5.276359541748,5.08712820280315,5.24686894347088,1148298.16885313,0.0,1.0
2002-07-10,40.18,42.35,40.0,41.57,130200,4.93721766156112,5.20386182098341,4.91509971285328,5.10801737658278,1059591.93185456,0.0,1.0
2002-07-11,41.17,41.32,39.65,40.15,341700,5.05886637945424,5.07729800337744,4.87209259036582,4.93353133677648,2780818.45710217,0.0,1.0
2002-07-12,42.1,42.59,41.0,41.27,250500,5.17314244777808,5.23335241926053,5.03797720567462,5.07115412873638,2038615.81359115,0.0,1.0
2002-07-15,41.53,43.0,41.15,42.05,277500,5.10310227686992,5.28373219131728,5.05640882959782,5.16699857313701,2258346.85936744,0.0,1.0
2002-07-16,40.53,42.0,40.35,41.45,358900,4.98022478404859,5.16085469849595,4.95810683534075,5.09327207744422,2920795.27144855,0.0,1.0
2002-07-17,42.3,42.55,40.78,40.78,187200,5.19771794634235,5.22843731954768,5.01094415725392,5.01094415725392,1523468.58404895,0.0,1.0
2002-07-18,41.18,42.35,41.0,42.25,169300,5.06009515438246,5.20386182098341,5.03797720567462,5.19157407170128,1377795.03888615,0.0,1.0
2002-07-19,40.51,41.2,40.5,40.95,208100,4.97776723419216,5.06255270423888,4.97653845926395,5.03183333103355,1693556.68985356,0.0,1.0
2002-07-22,39.25,41.0,38.63,40.5,280800,4.82294159323729,5.03797720567462,4.74675754768806,4.97653845926395,2285202.87607343,0.0,1.0
2002-07-23,39.05,39.75,38.9,38.9,213000,4.79836609467302,4.88438033964795,4.77993447074982,4.77993447074982,1733433.80556852,0.0,1.0
2002-07-24,41.6,41.6,38.35,38.85,254000,5.11170370136742,5.11170370136742,4.71235184969809,4.77379059610875,2067099.46767325,0.0,1.0
2002-07-25,43.15,43.3,41.47,41.6,201100,5.30216381524048,5.32059543916368,5.09572962730064,5.11170370136742,1636589.38168934,0.0,1.0
2002-07-26,43.3,43.5,42.18,43.15,185500,5.32059543916368,5.34517093772795,5.18297264720379,5.30216381524048,1509633.66635193,0.0,1.0
2002-07-29,46.05,46.05,43.8,43.8,208600,5.65850854442234,5.65850854442234,5.38203418557435,5.38203418557435,1697625.78329386,0.0,1.0
2002-07-30,43.23,45.75,42.9,45.75,292300,5.31199401466619,5.62164529657594,5.27144444203515,5.62164529657594,2378792.02520036,0.0,1.0
2002-07-31,43.9,44.47,42.6,43.1,277700,5.39432193485648,5.46436210576464,5.23458119418875,5.29601994059941,2259974.49674356,0.0,1.0
2002-08-01,43.35,44.2,42.9,43.89,221400,5.32673931380475,5.43118518270288,5.27144444203515,5.39309315992827,1801794.57536559,0.0,1.0
2002-08-02,43.36,43.85,43.1,43.3,196500,5.32796808873296,5.38817806021541,5.29601994059941,5.32059543916368,1599153.72203856,0.0,1.0
2002-08-05,42.5,43.55,42.4,43.16,165000,5.22229344490661,5.35131481236901,5.21000569562448,5.30339259016869,1342800.83529956,0.0,1.0
2002-08-06,42.22,43.6,42.05,42.7,144900,5.18788774691664,5.35745868701008,5.16699857313701,5.24686894347088,1179223.27899943,0.0,1.0
2002-08-07,42.99,42.99,41.95,42.39,180500,5.28250341638907,5.28250341638907,5.15471082385488,5.20877692069627,1468942.73194891,0.0,1.0
2002-08-08,44.08,44.08,42.45,42.8,108000,5.41643988356432,5.41643988356432,5.21614957026555,5.25915669275301,878924.183105164,0.0,1.0
2002-08-09,43.08,43.95,42.4,43.95,294400,5.29356239074299,5.40046580949755,5.21000569562448,5.40046580949755,2395882.21764963,0.0,1.0
2002-08-12,42.68,43.05,42.05,43.05,126400,5.24441139361445,5.28987606595835,5.16699857313701,5.28987606595835,1028666.82170827,0.0,1.0
2002-08-13,41.63,42.85,41.5,42.66,124700,5.11539002615206,5.26530056739408,5.09941595208528,5.24195384375803,1014831.90401124,0.0,1.0
2002-08-14,42.38,42.55,40.65,41.83,417100,5.20754814576805,5.22843731954768,4.99497008318715,5.13996552471632,3394437.74789967,0.0,1.0
2002-08-15,42.95,43.22,42.16,42.45,245300,5.27758831667621,5.31076523973797,5.18051509734736,5.21614957026555,1996297.24181201,0.0,1.0
2002-08-16,42.53,42.95,42.4,42.85,137300,5.22597976969125,5.27758831667621,5.21000569562448,5.26530056739408,1117373.05870684,0.0,1.0
2002-08-19,43.4,43.8,42.4,42.63,204200,5.33288318844581,5.38203418557435,5.21000569562448,5.23826751897339,1661817.76101921,0.0,1.0
2002-08-20,43.9,44.2,43.4,43.4,213900,5.39432193485648,5.43118518270288,5.33288318844581,5.33288318844581,1740758.17376106,0.0,1.0
2002-08-21,45.2,45.35,44.1,44.25,259600,5.55406267552421,5.57249429944741,5.41889743342075,5.43732905734395,2112673.31420464,0.0,1.0
2002-08-22,45.75,46.18,44.65,45.1,346900,5.62164529657594,5.67448261848912,5.48648005447248,5.54177492624208,2823137.02888131,0.0,1.0
2002-08-23,45.85,46.25,45.7,45.75,144600,5.63393304585808,5.68308404298661,5.61550142193488,5.62164529657594,1176781.82293525,0.0,1.0
2002-08-26,46.75,46.85,44.48,45.95,204000,5.74452278939728,5.75681053867941,5.46559088069285,5.64622079514021,1660190.12364309,0.0,1.0
2002-08-27,45.5,47.15,45.49,46.85,240100,5.59092592337061,5.79367378652581,5.5896971484424,5.75681053867941,1953978.67003287,0.0,1.0
2002-08-28,46.1,46.1,44.95,45.51,170500,5.66465241906341,5.66465241906341,5.52334330231888,5.59215469829882,1387560.86314288,0.0,1.0
2002-08-29,45.0,46.1,44.55,46.1,253700,5.52948717695994,5.66465241906341,5.47419230519034,5.66465241906341,2064658.01160908,0.0,1.0
2002-08-30,45.39,46.16,44.97,45.0,98200,5.57740939916026,5.67202506863269,5.5258008521753,5.52948717695994,799169.951675252,0.0,1.0
2002-09-03,43.77,45.4,43.73,45.4,132400,5.37834786078971,5.57863817408848,5.37343276107685,5.57863817408848,1077495.94299189,0.0,1.0
2002-09-04,44.0,44.2,42.91,43.7,295700,5.40660968413861,5.43118518270288,5.27267321696336,5.36974643629221,2406461.86059442,0.0,1.0
2002-09-05,50.25,50.9,47.81,47.85,1846300,6.17459401427194,6.2544643846058,5.87477293178789,5.87968803150074,15025534.437658,0.0,1.0
2002-09-06,49.05,50.85,48.7,50.4,624500,6.02714102288634,6.24832050996474,5.98413390039887,6.19302563819514,5082297.70693681,0.0,1.0
2002-09-09,50.01,50.7,48.95,49.06,355400,6.14510341599482,6.22988888604154,6.01485327360421,6.02836979781455,2892311.61736644,0.0,1.0
2002-09-10,50.19,50.76,49.65,50.11,170700,6.16722136470266,6.23726153561082,6.10086751857914,6.15739116527695,1389188.500519,0.0,1.0
2002-09-11,51.7,51.86,50.25,50.25,228300,6.35276637886287,6.37242677771428,6.17459401427194,6.17459401427194,1857948.06484175,0.0,1.0
2002-09-12,52.27,52.5,51.4,51.8,237700,6.42280654977103,6.45106837311994,6.31590313101647,6.365054128145,1934447.02151942,0.0,1.0
2002-09-13,52.08,52.26,51.0,52.25,223100,6.39945982613498,6.42157777484282,6.26675213388794,6.4203489999146,1815629.49306261,0.0,1.0
2002-09-16,52.24,52.33,51.1,52.1,237400,6.41912022498639,6.43017919934031,6.27903988317007,6.4019173759914,1932005.56545524,0.0,1.0
2002-09-17,52.83,53.9,52.4,52.4,375500,6.49161794575098,6.6230968630698,6.4387806238378,6.4387806238378,3055889.17366656,0.0,1.0
2002-09-18,52.25,52.9,51.65,52.9,180300,6.4203489999146,6.50021937024847,6.3466225042218,6.50021937024847,1467315.09457279,0.0,1.0
2002-09-19,51.28,52.15,50.8,52.15,259300,6.30115783187791,6.40806125063247,6.24217663532367,6.40806125063247,2110231.85814046,0.0,1.0
2002-09-20,52.59,52.7,51.1,51.4,237100,6.46212734747386,6.4756438716842,6.27903988317007,6.31590313101647,1929564.10939106,0.0,1.0
2002-09-23,51.5,52.59,51.0,52.59,249000,6.3281908802986,6.46212734747386,6.26675213388794,6.46212734747386,2026408.53327024,0.0,1.0
2002-09-24,51.7,51.86,51.1,51.25,165000,6.35276637886287,6.37242677771428,6.27903988317007,6.29747150709327,1342800.83529956,0.0,1.0
2002-09-25,51.95,52.24,50.72,51.95,328500,6.3834857520682,6.41912022498639,6.23234643589796,6.3834857520682,2673394.39027821,0.0,1.0
2002-09-26,53.8,54.0,52.1,52.2,383500,6.61080911378767,6.63538461235193,6.4019173759914,6.41420512527354,3120994.66871139,0.0,1.0
2002-09-27,52.59,55.25,52.1,53.76,520200,6.46212734747386,6.7889814783786,6.4019173759914,6.60589401407481,4233484.81528987,0.0,1.0
2002-09-30,52.5,52.8,51.75,52.44,477000,6.45106837311994,6.48793162096633,6.35891025350394,6.44369572355065,3881915.14204781,0.0,1.0
2002-10-01,53.25,53.62,51.58,52.65,303300,6.54322649273593,6.58869116507983,6.33802107972431,6.46949999704314,2468312.080887,0.0,1.0
2002-10-02,53.51,54.15,53.2,53.3,437300,6.57517464086948,6.65381623627513,6.53708261809487,6.549370367377,3558829.12288785,0.0,1.0
2002-10-03,55.4,55.7,53.45,54.0,744100,6.8074131023018,6.8442763501482,6.5678019913002,6.63538461235193,6055624.85785697,0.0,1.0
2002-10-04,54.45,56.65,54.1,56.65,606900,6.69067948412153,6.96100996832846,6.64767236163407,6.96100996832846,4939065.61783819,0.0,1.0
2002-10-07,54.15,55.2,53.48,54.55,286000,6.65381623627513,6.78283760373753,6.57148831608484,6.70296723340367,2327521.44785257,0.0,1.0
2002-10-08,52.68,54.48,52.32,54.4,364100,6.47318632182778,6.69436580890617,6.4289504244121,6.68453560948047,2963113.84322769,0.0,1.0
2002-10-09,52.63,52.69,50.35,52.6,672800,6.46704244718671,6.47441509675599,6.18688176355407,6.46335612240207,5475372.13326995,0.0,1.0
2002-10-10,55.1,55.4,52.6,52.63,479000,6.7705498544554,6.8074131023018,6.46335612240207,6.46704244718671,3898191.51580901,0.0,1.0
2002-10-11,55.78,56.3,54.25,55.75,446600,6.8541065495739,6.918002845841,6.66610398555727,6.85042022478926,3634514.26087747,0.0,1.0
2002-10-14,55.55,56.24,55.05,55.7,289900,6.825844726225,6.91063019627172,6.76440597981433,6.8442763501482,2359260.37668692,0.0,1.0
2002-10-15,56.98,57.9,56.2,56.2,410700,7.0015595409595,7.11460683435513,6.90571509655886,6.90571509655886,3342353.35186381,0.0,1.0
2002-10-16,54.0,56.99,53.8,56.73,574700,6.63538461235193,7.00278831588772,6.61080911378767,6.97084016775417,4677016.00028276,0.0,1.0
2002-10-17,55.35,56.32,55.0,55.0,490600,6.80126922766073,6.92046039569742,6.75826210517327,6.75826210517327,3992594.48362402,0.0,1.0
2002-10-18,55.85,56.23,54.33,55.36,234300,6.8627079740714,6.9094014213435,6.67593418498297,6.80249800258894,1906777.18612537,0.0,1.0
2002-10-21,53.6,55.8,52.5,55.8,642600,6.5862336152234,6.85656409943033,6.45106837311994,6.85656409943033,5229598.88947573,0.0,1.0
2002-10-22,54.06,54.2,52.3,53.5,352600,6.64275726192121,6.6599601109162,6.42649287455567,6.57394586594127,2869524.69410075,0.0,1.0
2002-10-23,53.0,54.75,52.95,53.96,306200,6.5125071195306,6.72754273196793,6.50636324488953,6.63046951263908,2491912.82284075,0.0,1.0
2002-10-24,52.9,53.5,52.5,53.2,235200,6.50021937024847,6.57394586594127,6.45106837311994,6.53708261809487,1914101.55431791,0.0,1.0
2002-10-25,53.46,53.7,52.65,52.8,177800,6.56903076622841,6.59852136450553,6.46949999704314,6.48793162096633,1446969.62737128,0.0,1.0
2002-10-28,52.14,53.65,51.5,53.61,376100,6.40683247570426,6.59237748986447,6.3281908802986,6.58746239015161,3060772.08579493,0.0,1.0
2002-10-29,52.55,52.8,51.55,52.14,303400,6.457212247761,6.48793162096633,6.33433475493967,6.40683247570426,2469125.89957506,0.0,1.0
2002-10-30,53.5,53.55,52.0,52.65,237100,6.57394586594127,6.58008974058233,6.38962962670927,6.46949999704314,1929564.10939106,0.0,1.0
2002-10-31,53.0,54.0,52.75,53.25,203600,6.5125071195306,6.63538461235193,6.48178774632527,6.54322649273593,1656934.84889085,0.0,1.0
2002-11-01,52.85,53.01,51.9,53.01,291300,6.4940754956074,6.51373589445881,6.37734187742714,6.51373589445881,2370653.83831976,0.0,1.0
2002-11-04,52.75,53.9,52.2,53.25,261600,6.48178774632527,6.6230968630698,6.41420512527354,6.54322649273593,2128949.68796584,0.0,1.0
2002-11-05,52.94,53.3,52.35,52.6,207400,6.50513446996132,6.549370367377,6.43263674919674,6.46335612240207,1687859.95903714,0.0,1.0
2002-11-06,53.98,54.15,53.02,53.04,199800,6.63292706249551,6.65381623627513,6.51496466938703,6.51742221924345,1626009.73874455,0.0,1.0
2002-11-07,55.0,55.24,53.8,54.0,407100,6.75826210517327,6.78775270345039,6.61080911378767,6.63538461235193,3313055.87909363,0.0,1.0
2002-11-08,56.9,57.05,55.02,55.02,516400,6.9917293415338,7.010160965457,6.76071965502969,6.76071965502969,4202559.70514358,0.0,1.0
2002-11-11,55.92,57.3,55.8,56.8,343500,6.87130939856889,7.04088033866233,6.85656409943033,6.97944159225166,2795467.19348726,0.0,1.0
2002-11-12,56.24,56.9,55.48,55.93,430100,6.91063019627172,6.9917293415338,6.8172433017275,6.8725381734971,3500234.17734751,0.0,1.0
2002-11-13,56.34,56.65,55.8,56.39,136100,6.92291794555385,6.96100996832846,6.85656409943033,6.92906182019492,1107607.23445012,0.0,1.0
2002-11-14,57.2,57.2,56.5,56.54,201800,7.0285925893802,7.0285925893802,6.94257834440526,6.94749344411812,1642286.11250576,0.0,1.0
2002-11-15,58.42,58.85,56.54,57.1,425600,7.17850313062222,7.23134045253539,6.94749344411812,7.01630484009806,3463612.3363848,0.0,1.0
2002-11-18,57.85,59.2,57.8,58.5,382800,7.10846295971406,7.27434757502286,7.102319085073,7.18833333004793,3115297.93789497,0.0,1.0
2002-11-19,56.7,58.35,56.25,57.8,301500,6.96715384296953,7.16990170612473,6.91185897119993,7.102319085073,2453663.34450192,0.0,1.0
2002-11-20,57.65,57.68,56.7,56.7,156700,7.0838874611498,7.08757378593444,6.96715384296953,6.96715384296953,1275253.88419055,0.0,1.0
2002-11-21,58.55,59.19,57.8,57.8,286900,7.19447720468899,7.27311880009465,7.102319085073,7.102319085073,2334845.81604511,0.0,1.0
2002-11-22,58.9,59.04,58.2,58.45,135200,7.23748432717646,7.25468717617145,7.15147008220153,7.18218945540686,1100282.86625758,0.0,1.0
2002-11-25,29.0,30.56,28.3,29.65,261900,7.12689458363726,7.51027236123982,6.9548660936874,7.28663532430499,1065695.57201501,0.0,2.0
2002-11-26,28.55,29.15,28.3,29.0,377200,7.01630484009806,7.16375783148366,6.9548660936874,7.12689458363726,1534862.0456818,0.0,1.0
2002-11-27,28.96,29.0,28.4,28.7,267200,7.11706438421156,7.12689458363726,6.97944159225166,7.05316808794446,1087261.76724861,0.0,1.0
2002-11-29,28.1,29.23,28.1,29.06,95300,6.90571509655886,7.18341823033508,6.90571509655886,7.14163988277582,387784.604860751,0.0,1.0
2002-12-02,28.62,29.02,28.15,28.45,378600,7.03350768909305,7.13180968335011,6.918002845841,6.9917293415338,1540558.77649822,0.0,1.0
2002-12-03,29.1,29.55,28.7,28.7,346200,7.15147008220153,7.26205982574073,7.05316808794446,7.05316808794446,1408720.14903244,0.0,1.0
2002-12-04,29.61,30.07,28.95,29.1,322900,7.27680512487929,7.38985241827491,7.11460683435513,7.15147008220153,1313910.27187341,0.0,1.0
2002-12-05,30.0,30.17,29.45,29.8,303400,7.37264956927993,7.41442791683918,7.23748432717646,7.32349857215139,1234562.94978753,0.0,1.0
2002-12-06,30.1,30.25,29.65,30.0,244900,7.39722506784419,7.43408831569059,7.28663532430499,7.37264956927993,996520.983529883,0.0,1.0
2002-12-09,30.65,31.47,30.1,30.2,757500,7.53239030994766,7.73390939817464,7.39722506784419,7.42180056640846,3082338.28102853,0.0,1.0
2002-12-10,29.94,31.2,29.75,30.8,649400,7.35790427014137,7.66755555205112,7.31121082286926,7.56925355779406,2642469.28013191,0.0,1.0
2002-12-11,30.0,30.24,29.35,30.0,332400,7.37264956927993,7.43163076583417,7.21290882861219,7.37264956927993,1352566.65955628,0.0,1.0
2002-12-12,30.6,31.15,29.8,29.99,664900,7.5274752102348,7.66277296728151,7.33067847271233,7.37741769787391,2702890.33597035,0.03,1.0
2002-12-13,25.05,30.61,23.95,30.61,4464800,6.16219784367261,7.52993516945384,5.8916023295792,7.52993516945384,18149894.3781627,0.0,1.0
2002-12-16,26.08,26.52,25.02,25.06,1423100,6.4155736432328,6.52381184887016,6.15481796601552,6.16465780289164,5785055.25209716,0.0,1.0
2002-12-17,25.95,26.75,25.5,26.01,648400,6.3835941733854,6.58039091090788,6.272896008529,6.39835392869958,2635816.05330602,0.0,1.0
2002-12-18,25.55,25.95,25.5,25.95,222500,6.28519580462416,6.3835941733854,6.272896008529,6.3835941733854,904486.538958342,0.0,1.0
2002-12-19,24.95,25.55,24.84,25.55,329800,6.1375982514823,6.28519580462416,6.11053870007296,6.28519580462416,1340672.63167848,0.0,1.0
2002-12-20,24.86,25.15,24.38,25.15,680100,6.11545861851102,6.18679743586292,5.99738057599753,6.18679743586292,2764679.97818233,0.0,1.0
2002-12-23,24.87,25.1,24.45,24.9,673600,6.11791857773005,6.17449763976776,6.01460029053075,6.12529845538714,2738256.77592063,0.0,1.0
2002-12-24,25.05,25.1,24.76,24.9,213500,6.16219784367261,6.17449763976776,6.09085902632071,6.12529845538714,867900.566595983,0.0,1.0
2002-12-26,24.82,25.11,24.77,25.05,154000,6.1056187816349,6.1769575989868,6.09331898553974,6.16219784367261,626026.638200381,0.0,1.0
2002-12-27,24.62,24.84,24.08,24.75,253700,6.05641959725428,6.11053870007296,5.9235817994266,6.08839906710168,1031317.90981452,0.0,1.0
2002-12-30,24.78,25.12,24.09,24.62,433500,6.09577894475877,6.17941755820583,5.92604175864564,6.05641959725428,1762224.33545367,0.0,1.0
2002-12-31,25.02,25.4,24.69,24.83,446800,6.15481796601552,6.24829641633869,6.07363931178749,6.10807874085393,1816290.27238916,0.0,1.0
2003-01-02,25.68,25.68,24.9,25.25,297800,6.31717527447156,6.31717527447156,6.12529845538714,6.21139702805323,1210589.17439009,0.0,1.0
2003-01-03,26.0,26.1,25.5,25.62,375100,6.39589396948055,6.42049356167086,6.272896008529,6.30241551915738,1524822.02590236,0.0,1.0
2003-01-06,26.5,26.6,25.8,25.9,403800,6.5188919304321,6.54349152262241,6.34669478509993,6.37129437729024,1641490.62665788,0.0,1.0
2003-01-07,26.85,27.18,26.46,26.5,501300,6.60499050309819,6.68616915732621,6.50905209355598,6.5188919304321,2037838.66058345,0.0,1.0
2003-01-08,26.58,27.25,26.35,26.85,638300,6.53857160418435,6.70338887185943,6.48199254214664,6.60499050309819,2594758.46209937,0.0,1.0
2003-01-09,26.98,26.98,26.56,26.63,380100,6.63696997294559,6.63696997294559,6.53365168574629,6.5508714002795,1545147.56610367,0.0,1.0
2003-01-10,26.1,27.4,26.1,26.98,358600,6.42049356167086,6.74028826014489,6.42049356167086,6.63696997294559,1457747.74323803,0.0,1.0
2003-01-13,25.84,26.6,25.75,26.11,359300,6.35653462197606,6.54349152262241,6.33439498900478,6.42295352088989,1460593.31886621,0.0,1.0
2003-01-14,25.4,25.84,25.25,25.84,483700,6.24829641633869,6.35653462197606,6.21139702805323,6.35653462197606,1966292.75907483,0.0,1.0
2003-01-15,25.39,25.52,25.1,25.4,414500,6.24583645711966,6.27781592696707,6.17449763976776,6.24829641633869,1684987.28268869,0.0,1.0
2003-01-16,25.15,25.55,25.01,25.4,665700,6.18679743586292,6.28519580462416,6.15235800679649,6.24829641633869,2706142.42240256,0.0,1.0
2003-01-17,25.4,25.53,25.05,25.12,482100,6.24829641633869,6.2802758861861,6.16219784367261,6.17941755820583,1959788.58621041,0.0,1.0
2003-01-21,25.01,25.5,25.01,25.5,371800,6.15235800679649,6.272896008529,6.15235800679649,6.272896008529,1511407.16936949,0.0,1.0
2003-01-22,24.21,25.01,24.2,25.01,604400,5.95556126927401,6.15235800679649,5.95310131005498,6.15235800679649,2456951.29953448,0.0,1.0
2003-01-23,24.06,24.32,23.75,24.32,715200,5.91866188098854,5.98262082068335,5.84240314519858,5.98262082068335,2907365.27039554,0.0,1.0
2003-01-24,24.01,24.11,23.81,24.1,200800,5.90636208489339,5.9309616770837,5.85716290051277,5.92850171786467,816273.694484652,0.0,1.0
2003-01-27,24.01,24.36,23.74,24.0,256400,5.90636208489339,5.99246065755947,5.83994318597955,5.90390212567436,1042293.70152323,0.0,1.0
2003-01-28,23.73,24.19,23.1,24.1,343900,5.83748322676052,5.95064135083595,5.68250579596157,5.92850171786467,1397990.65504618,0.0,1.0
2003-01-29,24.17,24.29,23.35,23.65,223900,5.94572143239788,5.97524094302625,5.74400477643734,5.81780355300827,910177.69021471,0.0,1.0
2003-01-30,25.5,27.9,25.5,27.0,1906000,6.272896008529,6.86328622109644,6.272896008529,6.64188989138365,7748095.92473978,0.0,1.0
2003-01-31,25.61,26.09,24.7,25.51,742300,6.29995555993834,6.41803360245183,6.07609927100652,6.27535596774803,3017529.69828664,0.0,1.0
2003-02-03,26.21,26.58,25.25,25.8,408500,6.4475531130802,6.53857160418435,6.21139702805323,6.34669478509993,1660596.63444712,0.0,1.0
2003-02-04,26.08,26.32,25.96,26.21,293600,6.4155736432328,6.47461266448954,6.38605413260443,6.4475531130802,1193515.72062099,0.0,1.0
2003-02-05,25.95,26.3,25.68,26.08,232300,6.3835941733854,6.46969274605148,6.31717527447156,6.4155736432328,944324.597752912,0.0,1.0
2003-02-06,25.98,26.18,25.64,25.9,370400,6.39097405104249,6.44017323542311,6.30733543759544,6.37129437729024,1505716.01811312,0.0,1.0
2003-02-07,25.45,25.92,25.45,25.9,278200,6.26059621243385,6.37621429572831,6.26059621243385,6.37129437729024,1130913.05680095,0.0,1.0
2003-02-10,25.78,25.94,25.39,25.45,272700,6.34177486666187,6.38113421416637,6.24583645711966,6.26059621243385,1108554.96257951,0.0,1.0
2003-02-11,25.5,26.02,25.37,25.78,231400,6.272896008529,6.40081388791861,6.2409165386816,6.34177486666187,940666.000516677,0.0,1.0
2003-02-12,25.23,25.57,25.12,25.5,243300,6.20647710961517,6.29011572306222,6.17941755820583,6.272896008529,989040.786195796,0.0,1.0
2003-02-13,25.8,25.96,25.21,25.33,335900,6.34669478509993,6.38605413260443,6.20155719117711,6.23107670180548,1365469.79072408,0.0,1.0
2003-02-14,25.73,25.83,25.4,25.7,199200,6.32947507056672,6.35407466275703,6.24829641633869,6.32209519290962,809769.521620232,0.0,1.0
2003-02-18,26.0,26.06,25.45,25.75,219700,6.39589396948055,6.41065372479474,6.26059621243385,6.33439498900478,893104.236445609,0.0,1.0
2003-02-19,25.85,26.43,25.72,25.95,188600,6.35899458119509,6.50167221589888,6.32701511134769,6.3835941733854,766679.376393453,0.0,1.0
2003-02-20,27.3,27.5,26.65,27.0,697100,6.71568866795458,6.7648878523352,6.55579131871757,6.64188989138365,2833786.81486679,0.0,1.0
2003-02-21,28.35,28.48,27.44,27.5,776400,6.97398438595283,7.00596385580024,6.75012809702101,6.7648878523352,3156149.88245958,0.0,1.0
2003-02-24,27.61,28.51,27.61,28.35,333700,6.79194740374454,7.01334373345733,6.79194740374454,6.97398438595283,1356526.5530355,0.0,1.0
2003-02-25,27.83,27.98,26.81,27.51,393200,6.84606650656322,6.88296589484869,6.59515066622206,6.76734781155423,1598400.4814311,0.0,1.0
2003-02-26,27.28,28.13,27.09,28.03,597500,6.71076874951652,6.91986528313415,6.66402952435493,6.89526569094384,2428902.05405667,0.0,1.0
2003-02-27,28.34,28.57,27.71,28.1,1508700,6.9715244267338,7.02810348877152,6.81654699593485,6.91248540547706,6133028.5003436,0.0,1.0
2003-02-28,29.05,29.25,28.44,28.59,678300,7.146181531285,7.19538071566562,6.99612401892411,7.03302340720958,2757362.78370986,0.0,1.0
2003-03-03,28.82,29.8,28.72,29.25,515700,7.08960246924729,7.33067847271233,7.06500287705698,7.19538071566562,2096376.21636322,0.0,1.0
2003-03-04,28.71,29.17,28.7,28.82,353700,7.06254291783795,7.17570104191337,7.06008295861892,7.08960246924729,1437828.71384074,0.0,1.0
2003-03-05,29.35,29.35,28.55,28.71,439200,7.21998030785593,7.21998030785593,7.02318357033345,7.06254291783795,1785395.45128317,0.0,1.0
2003-03-06,28.3,29.25,28.28,29.2,767600,6.96168458985768,7.19538071566562,6.95676467141962,7.18308091957047,3120376.93170527,0.0,1.0
2003-03-07,29.14,29.14,27.98,28.2,652100,7.16832116425628,7.16832116425628,6.88296589484869,6.93708499766737,2650856.95305499,0.0,1.0
2003-03-10,28.43,29.15,28.17,29.15,375700,6.99366405970508,7.17078112347531,6.92970512001028,7.17078112347531,1527261.09072651,0.0,1.0
2003-03-11,28.74,29.26,28.43,28.43,365200,7.06992279549504,7.19784067488465,6.99366405970508,6.99366405970508,1484577.45630376,0.0,1.0
2003-03-12,27.44,28.62,26.88,28.54,1240000,6.75012809702101,7.04040328486667,6.61237038075528,7.02072361111442,5040733.96992515,0.0,1.0
2003-03-13,27.88,28.03,27.07,27.45,687300,6.85836630265838,6.89526569094384,6.65910960591687,6.75258805624004,2793948.75607222,0.0,1.0
2003-03-14,27.85,28.2,27.64,28.03,791400,6.85098642500128,6.93708499766737,6.79932728140163,6.89526569094384,3217126.50306352,0.0,1.0
2003-03-17,28.26,28.6,27.67,27.86,791800,6.95184475298155,7.03548336642861,6.80670715905873,6.85344638422032,3218752.54627962,0.0,1.0
2003-03-18,29.01,29.33,28.27,28.27,495300,7.13634169440888,7.21506038941787,6.95430471220059,6.95430471220059,2013448.01234187,0.0,1.0
2003-03-19,29.2,29.28,28.6,29.02,421000,7.18308091957047,7.20276059332272,7.03548336642861,7.13880165362791,1711410.48495039,0.0,1.0
2003-03-20,28.86,29.37,28.68,29.28,357700,7.09944230612341,7.22490022629399,7.05516304018086,7.20276059332272,1454089.14600179,0.0,1.0
2003-03-21,29.68,30.01,29.03,29.5,500200,7.30115896208395,7.38233761631198,7.14126161284694,7.2568796961414,2033367.04173916,0.0,1.0
2003-03-24,29.26,29.47,28.7,29.33,300700,7.19784067488465,7.2494998184843,7.06008295861892,7.21506038941787,1222377.98770685,0.0,1.0
2003-03-25,29.5,29.75,28.95,29.1,489900,7.2568796961414,7.31837867661717,7.12158193909469,7.15848132738016,1991496.42892446,0.0,1.0
2003-03-26,29.8,30.2,29.42,29.51,574700,7.33067847271233,7.42907684147356,7.23720002238915,7.25933965536043,2336217.59073869,0.0,1.0
2003-03-27,30.2,30.22,29.24,29.81,458400,7.42907684147356,7.43399675991163,7.19292075644659,7.33313843193136,1863445.5256562,0.0,1.0
2003-03-28,30.24,30.24,29.79,30.21,265000,7.43891667834969,7.43891667834969,7.32821851349329,7.4315368006926,1077253.63066949,0.0,1.0
2003-03-31,29.9,30.19,29.15,30.0,480200,7.35527806490264,7.42661688225453,7.17078112347531,7.37987765709295,1952064.88093391,0.0,1.0
2003-04-01,30.25,30.36,29.9,30.15,335700,7.44137663756872,7.46843618897806,7.35527806490264,7.41677704537841,1364656.76911603,0.0,1.0
2003-04-02,30.49,30.6,30.13,30.45,281800,7.50041565882546,7.5274752102348,7.41185712694035,7.49057582194934,1145547.44574589,0.0,1.0
2003-04-03,30.35,30.71,30.1,30.59,306700,7.46597622975903,7.55453476164415,7.40447724928326,7.52501525101577,1246768.63594842,0.0,1.0
2003-04-04,29.99,30.69,29.87,30.6,257500,7.37741769787391,7.54961484320608,7.34789818724554,7.5274752102348,1046765.32036752,0.0,1.0
2003-04-07,29.72,31.01,29.7,30.95,511500,7.31099879896008,7.62833353821508,7.30607888052202,7.61357378290089,2079302.76259412,0.0,1.0
2003-04-08,29.8,30.25,29.5,29.92,314400,7.33067847271233,7.44137663756872,7.2568796961414,7.3601979833407,1278069.96785844,0.0,1.0
2003-04-09,29.88,30.5,29.62,29.68,264800,7.35035814646457,7.5028756180445,7.28639920676977,7.30115896208395,1076440.60906143,0.0,1.0
2003-04-10,29.75,29.98,29.5,29.93,194000,7.31837867661717,7.37495773865488,7.2568796961414,7.36265794255973,788630.959810869,0.0,1.0
2003-04-11,28.92,29.99,28.8,29.8,277500,7.1142020614376,7.37741769787391,7.08468255080923,7.33067847271233,1128067.48117276,0.0,1.0
2003-04-14,29.0,29.12,28.3,28.92,614500,7.13388173518985,7.16340124581822,6.96168458985768,7.1142020614376,2498008.89074113,0.0,1.0
2003-04-15,29.54,29.74,28.75,29.38,326800,7.26671953301752,7.31591871739814,7.07238275471407,7.22736018551302,1328477.30755769,0.0,1.0
2003-04-16,28.3,29.75,28.26,29.68,344100,6.96168458985768,7.31837867661717,6.95184475298155,7.30115896208395,1398803.67665423,0.0,1.0
2003-04-17,28.81,29.01,28.31,28.53,285100,7.08714251002826,7.13634169440888,6.96414454907671,7.01826365189539,1158962.30227876,0.0,1.0
2003-04-21,27.18,28.5,27.14,28.2,733200,6.68616915732621,7.0108837742383,6.67632932045009,6.93708499766737,2980537.21512025,0.0,1.0
2003-04-22,26.86,27.18,26.38,27.18,1126300,6.60745046231722,6.68616915732621,6.48937241980373,6.68616915732621,4578531.18574733,0.0,1.0
2003-04-23,28.65,28.87,27.02,27.5,566200,7.04778316252376,7.10190226534244,6.64680980982171,6.7648878523352,2301664.17239647,0.0,1.0
2003-04-24,27.62,28.61,27.62,28.6,334000,6.79440736296357,7.03794332564764,6.79440736296357,7.03548336642861,1357746.08544758,0.0,1.0
2003-04-25,27.96,28.23,27.59,27.6,236300,6.87804597641063,6.94446487532446,6.78702748530648,6.78948744452551,960585.02991396,0.0,1.0
2003-04-28,28.1,28.25,27.95,28.16,214400,6.91248540547706,6.94938479376252,6.87558601719159,6.92724516079125,871559.163832219,0.0,1.0
2003-04-29,28.2,28.4,27.75,28.05,505300,6.93708499766737,6.98628418204799,6.82638683281098,6.9001856093819,2054099.0927445,0.0,1.0
2003-04-30,27.9,28.21,27.8,28.2,449200,6.86328622109644,6.9395449568864,6.83868662890613,6.93708499766737,1826046.53168579,0.0,1.0
2003-05-01,28.26,28.26,27.76,28.02,489900,6.95184475298155,6.95184475298155,6.82884679203001,6.89280573172481,1991496.42892446,0.0,1.0
2003-05-02,28.16,28.5,27.75,28.26,561000,6.92724516079125,7.0108837742383,6.82638683281098,6.95184475298155,2280525.6105871,0.0,1.0
2003-05-05,28.28,28.58,28.28,28.3,912200,6.95676467141962,7.03056344799055,6.95676467141962,6.96168458985768,3708191.55432719,0.0,1.0
2003-05-06,28.4,28.65,27.82,28.34,782100,6.98628418204799,7.04778316252376,6.84360654734419,6.9715244267338,3179320.99828908,0.0,1.0
2003-05-07,29.16,29.48,28.45,28.5,723500,7.17324108269434,7.25195977770333,6.99858397814314,7.0108837742383,2941105.66712971,0.0,1.0
2003-05-08,29.41,29.98,28.97,29.16,475400,7.23474006317012,7.37495773865488,7.12650185753275,7.17324108269434,1932552.36234066,0.0,1.0
2003-05-09,30.2,30.47,29.8,29.9,397300,7.42907684147356,7.4954957403874,7.33067847271233,7.35527806490264,1615067.42439618,0.0,1.0
2003-05-12,30.75,30.83,29.96,30.2,271000,7.56437459852027,7.58405427227252,7.37003782021682,7.42907684147356,1101644.27891106,0.0,1.0
2003-05-13,31.9,31.95,30.71,30.72,747900,7.84726990870883,7.85956970480399,7.55453476164415,7.55699472086318,3040294.30331211,0.0,1.0
2003-05-14,32.33,32.6,32.0,32.0,896500,7.95304815512716,8.019467054041,7.87186950089914,7.87186950089914,3644369.35809508,0.0,1.0
2003-05-15,32.89,33.48,32.4,32.45,1029400,8.0908058713929,8.23594346531573,7.97026786966038,7.98256766575554,4184622.21664592,0.0,1.0
2003-05-16,32.94,33.25,32.75,32.9,843300,8.10310566748805,8.17936440327802,8.05636644232647,8.09326583061193,3428105.61035313,0.0,1.0
2003-05-19,32.05,33.04,32.05,32.9,486100,7.8841692969943,8.12770525967836,7.8841692969943,8.09326583061193,1976049.01837146,0.0,1.0
2003-05-20,31.57,32.25,31.33,32.2,596900,7.76609125448081,7.93336848137492,7.70705223322407,7.92106868527976,2426462.98923252,0.0,1.0
2003-05-21,31.5,31.9,31.2,31.57,362600,7.74887153994759,7.84726990870883,7.67507276337666,7.76609125448081,1474008.17539908,0.0,1.0
2003-05-22,32.55,32.74,31.62,31.65,492000,8.00716725794585,8.05390648310743,7.77839105057596,7.78577092823306,2000033.15580901,0.0,1.0
2003-05-23,32.36,32.75,32.22,32.37,344600,7.96042803278426,8.05636644232647,7.92598860371782,7.96288799200329,1400836.23067436,0.0,1.0
2003-05-27,32.83,32.84,32.2,32.2,322200,8.07604611607871,8.07850607529775,7.92106868527976,7.92106868527976,1309777.81057249,0.0,1.0
2003-05-28,33.26,33.29,32.77,32.95,340700,8.18182436249704,8.18920424015414,8.06128636076453,8.10556562670709,1384982.30931734,0.0,1.0
2003-05-29,33.41,33.65,32.96,33.35,462000,8.21872375078251,8.27776277203925,8.10802558592612,8.20396399546832,1878079.91460114,0.0,1.0
2003-05-30,34.52,34.52,33.4,33.45,566300,8.49177922409495,8.49177922409495,8.21626379156348,8.22856358765864,2302070.68320049,0.0,1.0
2003-06-02,34.37,35.0,34.24,34.72,853000,8.45487983580948,8.60985726660844,8.42290036596208,8.54097840847557,3467537.15834367,0.0,1.0
2003-06-03,34.68,34.87,34.1,34.55,583900,8.53113857159945,8.57787779676103,8.38846093689565,8.49915910175204,2373616.58470911,0.0,1.0
2003-06-04,36.07,36.1,34.61,34.68,1339100,8.87307290304475,8.88045278070184,8.51391885706623,8.53113857159945,5443586.17671513,0.0,1.0
2003-06-05,34.07,35.0,32.25,32.8,2976700,8.38108105923856,8.60985726660844,7.93336848137492,8.06866623842162,12100607.1034485,0.0,1.0
2003-06-06,33.15,34.6,33.11,34.1,1120400,8.1547648110877,8.5114588978472,8.14492497421158,8.38846093689565,4554547.04830979,0.0,1.0
2003-06-09,32.5,32.84,31.77,32.65,725800,7.99486746185069,8.07850607529775,7.81529043886143,8.03176685013616,2950455.41562231,0.0,1.0
2003-06-10,33.28,33.29,32.67,33.0,462900,8.18674428093511,8.18920424015414,8.03668676857422,8.11786542280224,1881738.51183738,0.0,1.0
2003-06-11,34.33,34.4,33.03,33.25,483800,8.45241987659045,8.46965463893713,8.13234571872364,8.18651211467033,1964982.12849072,0.03,1.0
2003-06-12,34.13,34.48,33.45,34.34,339200,8.4031776984571,8.48935151019047,8.23575429280369,8.45488198549712,1377680.73167435,0.0,1.0
2003-06-13,33.54,34.18,33.26,34.18,234500,8.2579132729637,8.41548824299044,8.188974223577,8.41548824299044,952435.529415201,0.0,1.0
2003-06-16,34.39,34.66,33.6,33.6,510300,8.46719253003046,8.53366947051049,8.27268592640371,8.27268592640371,2072613.43565278,0.0,1.0
2003-06-17,34.47,34.66,34.05,34.54,242100,8.4868894012838,8.53366947051049,8.38348082720375,8.50412416363048,983303.375997528,0.0,1.0
2003-06-18,34.44,34.47,33.67,34.47,325100,8.4795030745638,8.4868894012838,8.28992068875038,8.4868894012838,1320412.75314662,0.0,1.0
2003-06-19,33.64,34.6,33.37,34.54,489500,8.28253436203038,8.51889681707048,8.21605742155035,8.50412416363048,1988133.01342747,0.0,1.0
2003-06-20,32.75,33.1,32.39,32.7,1415700,8.06340666933695,8.14958048107032,7.97477074869691,8.05109612480361,5749948.73771045,0.0,1.0
2003-06-23,32.47,32.78,32.12,32.75,533100,7.99446761995025,8.07079299605695,7.90829380821688,8.06340666933695,2165216.97539976,0.0,1.0
2003-06-24,32.3,32.53,31.9,32.48,445400,7.9526117685369,8.00924027339025,7.85412741227019,7.99692972885691,1809018.27207476,0.0,1.0
2003-06-25,33.15,33.15,32.3,32.31,721000,8.16189102560366,8.16189102560366,7.9526117685369,7.95507387744356,2928383.86656017,0.0,1.0
2003-06-26,34.56,34.57,33.15,33.35,657100,8.50904838144381,8.51151049035048,8.16189102560366,8.21113320373701,2668850.26174298,0.0,1.0
2003-06-27,34.56,35.25,34.36,34.57,380400,8.50904838144381,8.67893389600389,8.45980620331046,8.51151049035048,1545016.95262065,0.0,1.0
2003-06-30,34.77,35.28,34.52,35.04,486500,8.56075266848384,8.68632022272389,8.49919994581714,8.62722960896386,1975948.33714497,0.0,1.0
2003-07-01,35.09,35.2,34.18,34.85,336200,8.6395401534972,8.66662335147055,8.41548824299044,8.58044953973718,1365496.05539186,0.0,1.0
2003-07-02,35.5,35.5,34.97,35.34,402700,8.74048661867058,8.74048661867058,8.60999484661719,8.7010928761639,1635589.71298721,0.0,1.0
2003-07-03,35.45,35.7,35.23,35.3,160600,8.72817607413724,8.78972879680394,8.67400967819055,8.69124444053723,652286.336989686,0.0,1.0
2003-07-07,35.69,35.92,35.45,35.7,244300,8.78726668789727,8.84389519275063,8.72817607413724,8.78972879680394,992238.805271359,0.0,1.0
2003-07-08,35.64,35.75,35.18,35.6,516600,8.77495614336393,8.80203934133728,8.66169913365721,8.76510770773726,2098201.25584603,0.0,1.0
2003-07-09,35.78,35.98,35.16,35.59,352900,8.80942566805728,8.85866784619063,8.65677491584388,8.76264559883059,1433324.08669776,0.0,1.0
2003-07-10,35.45,35.79,35.18,35.79,244600,8.72817607413724,8.81188777696395,8.66169913365721,8.81188777696395,993457.272899609,0.0,1.0
2003-07-11,35.74,35.94,35.55,35.55,117900,8.79957723243061,8.84881941056396,8.75279716320392,8.75279716320392,478857.777902142,0.0,1.0
2003-07-14,36.03,36.22,35.6,35.94,283900,8.87097839072397,8.91775845995066,8.76510770773726,8.84881941056396,1153076.53220032,0.0,1.0
2003-07-15,35.79,36.3,35.63,36.25,266600,8.81188777696395,8.937455331204,8.77249403445726,8.92514478667067,1082811.56563792,0.0,1.0
2003-07-16,35.44,36.1,35.34,35.92,310500,8.72571396523058,8.88821315307065,8.7010928761639,8.84389519275063,1261113.99523846,0.0,1.0
2003-07-17,34.91,35.48,34.76,35.29,378600,8.59522219317718,8.73556240085725,8.55829055957717,8.68878233163056,1537706.14685115,0.0,1.0
2003-07-18,35.02,35.19,34.87,34.96,139200,8.62230539115053,8.66416124256388,8.58537375755051,8.60753273771052,565368.979507872,0.0,1.0
2003-07-21,34.67,35.04,34.52,35.04,309400,8.53613157941716,8.62722960896386,8.49919994581714,8.62722960896386,1256646.28060155,0.0,1.0
2003-07-22,35.66,35.73,35.0,35.05,241300,8.77988036117727,8.79711512352394,8.61738117333719,8.62969171787053,980054.128988861,0.0,1.0
2003-07-23,35.0,35.63,34.9,35.63,435000,8.61738117333719,8.77249403445726,8.59276008427052,8.77249403445726,1766778.0609621,0.0,1.0
2003-07-24,34.62,35.19,34.5,35.12,251400,8.52382103488382,8.66416124256388,8.4942757280038,8.64692648021721,1021075.87247327,0.0,1.0
2003-07-25,35.01,35.09,34.4,34.81,227900,8.61984328224386,8.6395401534972,8.46965463893713,8.57060110411051,925629.241593708,0.0,1.0
2003-07-28,34.82,35.25,34.73,35.1,244200,8.57306321301717,8.67893389600389,8.55090423285716,8.64200226240387,991832.649395276,0.0,1.0
2003-07-29,35.58,35.75,34.7,35.05,163100,8.76018348992392,8.80203934133728,8.54351790613716,8.62969171787053,662440.233891767,0.0,1.0
2003-07-30,34.97,35.51,34.65,35.5,303000,8.60999484661719,8.74294872757725,8.53120736160382,8.74048661867058,1230652.30453222,0.0,1.0
2003-07-31,35.05,35.09,34.74,35.0,334800,8.62969171787053,8.6395401534972,8.55336634176383,8.61738117333719,1359809.87312669,0.0,1.0
2003-08-01,35.1,35.23,35.0,35.15,208200,8.64200226240387,8.67400967819055,8.61738117333719,8.65431280693721,845616.534005309,0.0,1.0
2003-08-04,33.97,35.05,33.4,35.05,586000,8.36378395595041,8.62969171787053,8.22344374827035,8.62969171787053,2380073.4338478,0.0,1.0
2003-08-05,33.28,33.97,33.15,33.97,366100,8.19389844139034,8.36378395595041,8.16189102560366,8.36378395595041,1486936.66234075,0.0,1.0
2003-08-06,33.28,33.59,32.9,33.23,187300,8.19389844139034,8.27022381749704,8.10033830293696,8.181587896857,760729.955903911,0.0,1.0
2003-08-07,32.89,33.43,32.51,33.43,307500,8.0978761940303,8.23083007499035,8.00431605557692,8.23083007499035,1248929.31895597,0.0,1.0
2003-08-08,33.96,34.05,32.03,32.97,815800,8.36132184704375,8.38348082720375,7.88613482805687,8.11757306528364,3313419.63708708,0.0,1.0
2003-08-11,34.62,34.8,34.02,34.06,541200,8.52382103488382,8.56813899520384,8.37609450048375,8.38594293611042,2198115.6013625,0.0,1.0
2003-08-12,35.06,35.33,34.6,34.6,463000,8.6321538267772,8.69863076725723,8.51889681707048,8.51889681707048,1880501.70626541,0.0,1.0
2003-08-13,35.1,35.35,35.0,35.31,250000,8.64200226240387,8.70355498507057,8.61738117333719,8.6937065494439,1015389.6902081,0.0,1.0
2003-08-14,35.13,35.25,34.92,35.03,242500,8.64938858912388,8.67893389600389,8.59768430208385,8.6247675000572,984927.99950186,0.0,1.0
2003-08-15,34.98,35.2,34.97,35.2,138300,8.61245695552386,8.66662335147055,8.60999484661719,8.66662335147055,561713.576623123,0.0,1.0
2003-08-18,35.46,35.46,34.8,35.05,218600,8.73063818304391,8.73063818304391,8.56813899520384,8.62969171787053,887856.745117966,0.0,1.0
2003-08-19,36.74,36.74,35.61,35.61,445300,9.04578812309739,9.04578812309739,8.76756981664393,8.76756981664393,1808612.11619867,0.0,1.0
2003-08-20,36.44,36.89,36.44,36.62,305200,8.97192485589735,9.0827197566974,8.97192485589735,9.01624281621737,1239587.73380605,0.0,1.0
2003-08-21,36.97,37.0,36.61,36.64,230900,9.10241662795074,9.10980295467075,9.0137807073107,9.02116703403071,937813.917876205,0.0,1.0
2003-08-22,36.17,37.06,35.98,37.0,248800,8.90544791541732,9.12457560811075,8.85866784619063,9.10980295467075,1010515.81969511,0.0,1.0
2003-08-25,36.0,36.35,35.66,36.19,158100,8.86359206400397,8.94976587573734,8.77988036117727,8.91037213323066,642132.440087605,0.0,1.0
2003-08-26,36.63,36.63,35.62,36.0,173200,9.01870492512404,9.01870492512404,8.7700319255506,8.86359206400397,703461.977376175,0.0,1.0
2003-08-27,36.41,36.63,36.27,36.63,89100,8.96453852917735,9.01870492512404,8.930069004484,9.01870492512404,361884.885590168,0.0,1.0
2003-08-28,36.41,36.7,36.31,36.46,250300,8.96453852917735,9.03593968747072,8.93991744011067,8.97684907371069,1016608.15783635,0.0,1.0
2003-08-29,37.09,37.12,36.55,36.55,212000,9.13196193483076,9.13934826155076,8.9990080538707,8.9990080538707,861050.457296472,0.0,1.0
2003-09-02,39.5,39.5,37.39,37.4,814300,9.72533018133769,9.72533018133769,9.20582520203079,9.20828731093746,3307327.29894584,0.0,1.0
2003-09-03,38.19,39.5,38.09,39.5,824900,9.40279391456421,9.72533018133769,9.37817282549754,9.72533018133769,3350379.82181066,0.0,1.0
2003-09-04,44.38,44.52,41.0,41.0,3651500,10.9268393277916,10.9613088524849,10.0946465173379,10.0946465173379,14830781.8151795,0.0,1.0
2003-09-05,43.83,43.98,42.61,43.6,1096800,10.7914233379248,10.8283549715249,10.4910460513114,10.7347948330715,4454717.64888101,0.0,1.0
2003-09-08,44.1,44.75,43.44,43.7,305700,10.8579002784049,11.0179373573383,10.6954010905648,10.7594159221382,1241618.51318647,0.0,1.0
2003-09-09,44.11,44.64,43.98,44.17,570200,10.8603623873115,10.9908541593649,10.8283549715249,10.8751350407515,2315900.80542665,0.0,1.0
2003-09-10,43.04,43.86,42.95,43.86,440500,10.5969167342981,10.7988096646448,10.5747577541381,10.7988096646448,1789116.63414668,0.0,1.0
2003-09-11,43.2,43.29,42.52,43.24,502400,10.6363104768048,10.6584694569648,10.4688870711514,10.6461589124314,2040527.1214422,0.0,1.0
2003-09-12,42.94,43.27,42.75,43.1,224300,10.5722956452314,10.6535452391514,10.5255155760047,10.6116893877381,911007.630054711,0.0,1.0
2003-09-15,42.88,43.38,42.53,43.14,250200,10.5575229917914,10.6806284371248,10.471349180058,10.6215378233648,1016202.00196027,0.0,1.0
2003-09-16,42.19,42.63,41.75,42.25,1074200,10.3876374772313,10.4959702691247,10.2793046853379,10.4024101306713,4362926.42088619,0.0,1.0
2003-09-17,42.29,42.7,42.1,42.3,387800,10.412258566298,10.5132050314714,10.3654784970713,10.4147206752047,1575072.48745081,0.0,1.0
2003-09-18,42.35,42.5,42.0,42.2,254100,10.427031219738,10.463962853338,10.3408574080046,10.390099586138,1032042.08112752,0.0,1.0
2003-09-19,42.94,42.98,42.31,42.31,240900,10.5722956452314,10.5821440808581,10.4171827841113,10.4171827841113,978429.505484529,0.0,1.0
2003-09-22,42.28,42.94,42.15,42.94,287200,10.4097964573913,10.5722956452314,10.3777890416046,10.5722956452314,1166479.67611107,0.0,1.0
2003-09-23,42.49,42.53,41.93,42.26,230800,10.4615007444314,10.471349180058,10.323622645658,10.404872239578,937407.762000117,0.0,1.0
2003-09-24,41.6,42.68,41.53,42.6,177500,10.2423730517379,10.508280813658,10.2251382893912,10.4885839424047,720926.680047755,0.0,1.0
2003-09-25,40.82,41.4,40.77,41.35,299800,10.0503285570178,10.1931308736046,10.0380180124845,10.1808203290712,1217655.31649756,0.0,1.0
2003-09-26,40.19,41.1,40.19,41.0,307700,9.89521569589777,10.1192676064045,9.89521569589777,10.0946465173379,1249741.63070813,0.0,1.0
2003-09-29,39.75,40.3,39.4,40.2,446400,9.78688290400438,9.92229889387111,9.70070909227101,9.89767780480443,1813079.83083559,0.0,1.0
2003-09-30,40.75,41.04,39.58,39.75,358100,10.0330937946712,10.1044949529645,9.74502705259103,9.78688290400438,1454444.19225408,0.0,1.0
2003-10-01,40.65,40.9,40.5,40.9,260900,10.0084727056045,10.0700254282712,9.97154107200447,10.0700254282712,1059660.68070118,0.0,1.0
2003-10-02,40.95,41.13,40.32,40.8,316600,10.0823359728045,10.1266539331245,9.92722311168445,10.0454043392045,1285889.50367954,0.0,1.0
2003-10-03,40.87,41.26,40.66,41.1,231400,10.0626391015512,10.1586613489112,10.0109348145112,10.1192676064045,939844.697256619,0.0,1.0
2003-10-06,40.14,40.79,39.95,40.72,323800,9.88290515136443,10.0429422302978,9.83612508213774,10.0257074679512,1315132.72675754,0.0,1.0
2003-10-07,40.55,40.62,39.8,40.2,288700,9.98385161653781,10.0010863788845,9.79919344853772,9.89767780480443,1172572.01425232,0.0,1.0
2003-10-08,39.68,40.45,39.51,40.45,266200,9.76964814165771,9.95923052747113,9.72779229024436,9.95923052747113,1081186.94213359,0.0,1.0
2003-10-09,40.85,40.9,39.76,39.8,381600,10.0577148837378,10.0700254282712,9.78934501291105,9.79919344853772,1549890.82313366,0.0,1.0
2003-10-10,41.4,41.77,40.8,40.8,403900,10.1931308736046,10.2842289031513,10.0454043392045,10.0454043392045,1640463.58350021,0.0,1.0
2003-10-13,41.74,42.0,41.5,41.65,229800,10.2768425764313,10.3408574080046,10.2177519626712,10.2546835962713,933346.203239286,0.0,1.0
2003-10-14,42.06,42.06,41.56,41.78,291900,10.3556300614446,10.3556300614446,10.2325246161113,10.2866910120579,1185569.00228699,0.0,1.0
2003-10-15,42.52,42.79,42.1,42.2,332200,10.4688870711514,10.5353640116314,10.3654784970713,10.390099586138,1349249.82034852,0.0,1.0
2003-10-16,42.9,43.38,42.56,42.62,522400,10.5624472096047,10.6806284371248,10.478735506778,10.493508160218,2121758.29665886,0.0,1.0
2003-10-17,42.05,42.99,41.69,42.99,326800,10.353167952538,10.5846061897647,10.2645320318979,10.5846061897647,1327317.40304003,0.0,1.0
2003-10-20,42.12,42.45,41.9,42.15,149900,10.3704027148846,10.4516523088047,10.316236318938,10.3777890416046,608827.658248782,0.0,1.0
2003-10-21,41.49,42.38,41.48,42.17,392900,10.2152898537646,10.434417546458,10.2128277448579,10.382713259418,1595786.43713105,0.0,1.0
2003-10-22,40.59,41.4,40.53,41.39,266400,9.99370005216448,10.1931308736046,9.97892739872447,10.1906687646979,1081999.25388576,0.0,1.0
2003-10-23,40.93,41.29,40.5,40.5,187100,10.0774117549912,10.1660476756312,9.97154107200447,9.97154107200447,759917.644151744,0.0,1.0
2003-10-24,40.76,40.87,40.38,40.8,211600,10.0355559035778,10.0626391015512,9.94199576512445,10.0454043392045,859425.833792142,0.0,1.0
2003-10-27,41.44,41.65,40.9,40.9,228100,10.2029793092312,10.2546835962713,10.0700254282712,10.0700254282712,926441.553345877,0.0,1.0
2003-10-28,42.74,42.74,41.6,41.6,199300,10.523053467098,10.523053467098,10.2423730517379,10.2423730517379,809468.661033904,0.0,1.0
2003-10-29,43.56,43.68,42.66,42.74,342000,10.7249463974448,10.7544917043248,10.5033565958447,10.523053467098,1389053.09620469,0.0,1.0
2003-10-30,43.4,43.73,43.15,43.71,221600,10.6855526549381,10.7668022488582,10.6239999322714,10.7618780310448,900041.421400465,0.0,1.0
2003-10-31,43.45,43.95,43.26,43.5,150400,10.6978631994715,10.8209686448048,10.6510831302448,10.7101737440048,610858.437629193,0.0,1.0
2003-11-03,44.07,44.35,43.6,43.65,378300,10.8505139516849,10.9194530010716,10.7347948330715,10.7471053776048,1536487.6792229,0.0,1.0
2003-11-04,43.62,43.99,43.0,43.99,217800,10.7397190508848,10.8308170804315,10.5870682986714,10.8308170804315,884607.498109301,0.0,1.0
2003-11-05,43.75,43.8,43.38,43.62,101000,10.7717264666715,10.7840370112048,10.6806284371248,10.7397190508848,410217.434844074,0.0,1.0
2003-11-06,43.95,44.0,43.55,43.75,141700,10.8209686448048,10.8332791893382,10.7224842885381,10.7717264666715,575522.876409956,0.0,1.0
2003-11-07,43.55,44.04,43.29,43.99,156100,10.7224842885381,10.8431276249649,10.6584694569648,10.8308170804315,634009.322565942,0.0,1.0
2003-11-10,42.17,43.3,42.13,43.3,234400,10.382713259418,10.6609315658714,10.3728648237913,10.6609315658714,952029.373539117,0.0,1.0
2003-11-11,41.65,42.09,41.5,42.05,179600,10.2546835962713,10.3630163881646,10.2177519626712,10.353167952538,729455.953445499,0.0,1.0
2003-11-12,42.57,42.66,41.7,41.7,123400,10.4811976156847,10.5033565958447,10.2669941408046,10.2669941408046,501196.35108672,0.0,1.0
2003-11-13,43.2,43.25,42.52,42.57,260500,10.6363104768048,10.6486210213381,10.4688870711514,10.4811976156847,1058036.05719684,0.0,1.0
2003-11-14,42.85,43.37,42.73,43.15,288200,10.5501366650714,10.6781663282181,10.5205913581914,10.6239999322714,1170541.2348719,0.0,1.0
2003-11-17,43.1,43.13,42.23,42.8,169500,10.6116893877381,10.6190757144581,10.397485912858,10.5378261205381,688434.209961094,0.0,1.0
2003-11-18,43.34,43.62,43.11,43.15,164300,10.6707800014981,10.7397190508848,10.6141514966448,10.6239999322714,667314.104404767,0.0,1.0
2003-11-19,43.25,43.58,43.15,43.3,230900,10.6486210213381,10.7298706152581,10.6239999322714,10.6609315658714,937813.917876205,0.0,1.0
2003-11-20,43.0,43.49,42.68,43.18,188600,10.5870682986714,10.7077116350981,10.508280813658,10.6313862589914,766009.982292994,0.0,1.0
2003-11-21,43.2,43.66,43.15,43.23,98100,10.6363104768048,10.7495674865115,10.6239999322714,10.6436968035248,398438.914437659,0.0,1.0
2003-11-24,43.99,44.23,43.5,43.55,195900,10.8308170804315,10.8899076941915,10.7101737440048,10.7224842885381,795659.361247072,0.0,1.0
2003-11-25,44.65,44.82,43.95,44.04,152200,10.9933162682716,11.0351721196849,10.8209686448048,10.8431276249649,618169.243398693,0.0,1.0
2003-11-26,44.88,44.97,43.87,44.75,143100,11.049944773125,11.072103753285,10.8012717735515,11.0179373573383,581209.058675116,0.0,1.0
2003-11-28,45.65,45.69,44.98,45.0,82500,11.2395271589384,11.249375594565,11.0745658621916,11.079490080005,335078.597768673,0.0,1.0
2003-12-01,46.2,46.45,45.84,45.95,339000,11.3749431488051,11.4364958714718,11.2863072281651,11.3133904261384,1376868.41992219,0.0,1.0
2003-12-02,46.36,46.55,46.0,46.21,160300,11.4143368913118,11.4611169605385,11.3257009706717,11.3774052577118,651067.869361435,0.0,1.0
2003-12-03,46.2,46.62,45.93,46.36,177400,11.3749431488051,11.4783517228851,11.3084662083251,11.4143368913118,720520.52417167,0.0,1.0
2003-12-04,46.14,46.24,45.85,46.05,316600,11.3601704953651,11.3847915844318,11.2887693370717,11.3380115152051,1285889.50367954,0.0,1.0
2003-12-05,45.95,46.33,45.91,46.14,164100,11.3133904261384,11.4069505645918,11.3035419905117,11.3601704953651,666501.7926526,0.0,1.0
2003-12-08,46.2,46.23,45.75,45.94,501800,11.3749431488051,11.3823294755251,11.264148248005,11.3109283172317,2038090.18618571,0.0,1.0
2003-12-09,45.15,46.23,45.13,46.15,130200,11.116421713605,11.3823294755251,11.1114974957916,11.3626326042718,528814.95066038,0.0,1.0
2003-12-10,44.39,45.41,44.13,45.15,292700,10.9293014366982,11.1804365451783,10.8652866051249,11.116421713605,1188818.24929565,0.0,1.0
2003-12-11,44.93,44.98,44.24,44.26,204700,11.0622553176583,11.0745658621916,10.8923698030982,10.8972940209115,831401.078342395,0.0,1.0
2003-12-12,45.75,46.5,44.34,45.5,441100,11.264148248005,11.4488064160051,10.9169908921649,11.2025955253384,1791553.56940319,0.0,1.0
2003-12-15,44.81,45.9,44.8,45.9,186900,11.0400963374983,11.3086458801868,11.0376325802259,11.3086458801868,758597.456396634,0.03,1.0
2003-12-16,45.48,45.64,44.73,44.9,282800,11.2051680747472,11.2445881911051,11.0203862793193,11.0622701529496,1147840.34600839,0.0,1.0
2003-12-17,46.44,46.49,45.65,45.65,280600,11.4416887728949,11.4540075592568,11.2470519483775,11.2470519483775,1138910.89494326,0.0,1.0
2003-12-18,47.05,47.06,46.31,46.5,142200,11.5919779665096,11.5944417237819,11.4096599283541,11.4564713165291,577167.246118787,0.0,1.0
2003-12-19,47.2,47.31,46.6,47.05,183200,11.6289343255952,11.6560356555912,11.4811088892528,11.5919779665096,743579.743241642,0.0,1.0
2003-12-22,47.17,47.2,46.78,47.2,153100,11.621543053778,11.6289343255952,11.5254565201555,11.6289343255952,621408.617305111,0.0,1.0
2003-12-23,46.81,46.93,46.34,46.85,227400,11.5328477919726,11.5624128792411,11.4170512001712,11.5427028210621,922980.532822876,0.0,1.0
2003-12-24,46.73,47.05,46.6,46.8,69900,11.5131377337937,11.5919779665096,11.4811088892528,11.5303840347003,283713.013387505,0.0,1.0
2003-12-26,47.13,47.13,46.45,46.83,73000,11.6116880246885,11.6116880246885,11.4441525301673,11.5377753065174,296295.421706552,0.0,1.0
2003-12-29,48.15,48.15,47.11,47.13,144400,11.8629912664705,11.8629912664705,11.6067605101438,11.6116880246885,586096.697183916,0.0,1.0
2003-12-30,48.0,48.15,47.52,48.15,129900,11.8260349073849,11.8629912664705,11.7077745583111,11.8629912664705,527243.496981931,0.0,1.0
2003-12-31,47.13,48.05,47.13,48.0,136300,11.6116880246885,11.8383536937468,11.6116880246885,11.8260349073849,553220.081898672,0.0,1.0
2004-01-02,47.23,47.68,46.84,47.25,111600,11.6363255974123,11.747194674669,11.5402390637898,11.641253111957,452966.69948563,0.0,1.0
2004-01-05,46.4,47.11,45.75,46.5,382800,11.4318337438054,11.6067605101438,11.2716895211012,11.4564713165291,1553724.48533243,0.0,1.0
2004-01-06,46.9,47.16,45.93,45.95,191200,11.555021607424,11.6190792965057,11.3160371520039,11.3209646665487,776050.474387568,0.0,1.0
2004-01-07,46.55,46.95,45.9,46.95,315200,11.468790102891,11.5673403937859,11.3086458801868,11.5673403937859,1279346.80714938,0.0,1.0
2004-01-08,47.25,47.26,46.55,46.7,177500,11.641253111957,11.6437168692294,11.468790102891,11.5057464619766,720444.347300176,0.0,1.0
2004-01-09,46.65,47.54,46.64,47.25,128500,11.4934276756147,11.7127020728558,11.4909639183423,11.641253111957,521561.119031394,0.0,1.0
2004-01-12,47.12,47.38,46.55,46.85,111800,11.6092242674162,11.6732819564978,11.468790102891,11.5427028210621,453778.467764278,0.0,1.0
2004-01-13,48.04,48.04,47.3,47.3,166800,11.8358899364744,11.8358899364744,11.6535718983189,11.6535718983189,677014.744392502,0.0,1.0
2004-01-14,48.25,48.48,47.99,48.04,190800,11.8876288391942,11.9442952564587,11.8235711501125,11.8358899364744,774426.937830272,0.0,1.0
2004-01-15,48.4,48.72,47.99,48.31,169100,11.9245851982798,12.0034254309957,11.8235711501125,11.9024113828284,686350.079596954,0.0,1.0
2004-01-16,48.65,49.0,48.4,48.7,116600,11.9861791300891,12.0724106346221,11.9245851982798,11.9984979164509,473260.906451832,0.0,1.0
2004-01-20,48.03,48.82,47.91,48.65,287600,11.833426179202,12.0280630037194,11.8038610919336,11.9861791300891,1167322.78469595,0.0,1.0
2004-01-21,48.17,48.38,48.0,48.03,298100,11.8679187810152,11.919657683735,11.8260349073849,11.833426179202,1209940.61932497,0.0,1.0
2004-01-22,48.25,48.72,48.04,48.25,98500,11.8876288391942,12.0034254309957,11.8358899364744,11.8876288391942,399795.877234182,0.0,1.0
2004-01-23,48.84,48.92,47.94,48.25,189500,12.0329905182641,12.0527005764431,11.8112523637507,11.8876288391942,769150.444019062,0.0,1.0
2004-01-26,49.06,49.15,48.0,48.84,124000,12.0871931782563,12.1093669937077,11.8260349073849,12.0329905182641,503296.332761813,0.0,1.0
2004-01-27,48.0,49.35,48.0,49.15,189000,11.8260349073849,12.1586421391551,11.8260349073849,12.1093669937077,767121.02332244,0.0,1.0
2004-01-28,47.1,48.31,47.05,48.2,137200,11.6042967528714,11.9024113828284,11.5919779665096,11.8753100528323,556873.039152588,0.0,1.0
2004-01-29,48.01,48.03,46.9,47.1,129000,11.8284986646573,11.833426179202,11.555021607424,11.6042967528714,523590.539728013,0.0,1.0
2004-01-30,48.4,48.64,47.77,48.15,131100,11.9245851982798,11.9837153728167,11.7693684901203,11.8629912664705,532114.106653818,0.0,1.0
2004-02-02,48.6,49.32,48.33,48.6,123100,11.9738603437272,12.151250867338,11.9073388973732,11.9738603437272,499643.375507897,0.0,1.0
2004-02-03,48.08,48.79,48.01,48.75,94100,11.8457449655639,12.0206717319023,11.8284986646573,12.0108167028128,381936.975103923,0.0,1.0
2004-02-04,47.03,48.25,47.02,48.25,312500,11.5870504519648,11.8876288391942,11.5845866946925,11.8876288391942,1268387.93538764,0.0,1.0
2004-02-05,46.85,47.3,46.82,47.06,199800,11.5427028210621,11.6535718983189,11.535311549245,11.5944417237819,810956.510369439,0.0,1.0
2004-02-06,48.87,48.9,46.75,46.85,175100,12.0403817900813,12.0477730618984,11.5180652483384,11.5427028210621,710703.127956395,0.0,1.0
2004-02-09,47.65,48.96,47.65,48.8,182400,11.7398034028519,12.0625556055326,11.7398034028519,12.0231354891746,740332.670127052,0.0,1.0
2004-02-10,48.99,48.99,47.8,47.85,239500,12.0699468773497,12.0699468773497,11.7767597619375,11.7890785482993,972092.513681082,0.0,1.0
2004-02-11,48.74,49.31,48.53,48.55,192400,12.0083529455404,12.1487871100656,11.9566140428206,11.9615415573654,780921.084059458,0.0,1.0
2004-02-12,48.31,48.9,48.2,48.7,239200,11.9024113828284,12.0477730618984,11.8753100528323,11.9984979164509,970874.861263111,0.0,1.0
2004-02-13,47.69,48.6,47.65,48.5,158600,11.7496584319414,11.9738603437272,11.7398034028519,11.9492227710035,643732.244967929,0.0,1.0
2004-02-17,48.53,49.04,47.81,48.0,227400,11.9566140428206,12.0822656637116,11.7792235192098,11.8260349073849,922980.532822873,0.0,1.0
2004-02-18,48.32,48.68,48.03,48.43,205000,11.9048751401008,11.9935704019062,11.833426179202,11.9319764700969,832062.485614287,0.0,1.0
2004-02-19,47.35,48.41,47.35,48.33,139900,11.6658906846807,11.9270489555521,11.6658906846807,11.9073388973732,567831.910914336,0.0,1.0
2004-02-20,47.38,47.65,46.66,47.36,128600,11.6732819564978,11.7398034028519,11.4958914328871,11.6683544419531,521967.00317072,0.0,1.0
2004-02-23,46.5,47.2,46.23,47.2,171300,11.4564713165291,11.6289343255952,11.3899498701751,11.6289343255952,695279.530662086,0.0,1.0
2004-02-24,46.9,46.97,46.31,46.35,227000,11.555021607424,11.5722679083306,11.4096599283541,11.4195149574435,921356.996265576,0.0,1.0
2004-02-25,47.53,47.6,46.71,46.85,325500,11.7102383155834,11.72748461649,11.5082102192489,11.5427028210621,1321152.87349976,0.0,1.0
2004-02-26,47.44,47.54,47.09,47.54,191400,11.6880645001321,11.7127020728558,11.6018329955991,11.7127020728558,776862.242666215,0.0,1.0
2004-02-27,47.31,47.48,46.99,47.44,197700,11.6560356555912,11.6979195292216,11.5771954228753,11.6880645001321,802432.943443635,0.0,1.0
2004-03-01,47.23,47.31,46.65,47.31,274700,11.6363255974123,11.6560356555912,11.4934276756147,11.6560356555912,1114963.73072314,0.0,1.0
2004-03-02,48.75,49.23,47.23,47.23,423900,12.0108167028128,12.1290770518866,11.6363255974123,11.6363255974123,1720542.86659461,0.0,1.0
2004-03-03,53.48,54.47,51.5,51.5,1907100,13.1761738926447,13.4200858626095,12.688349952715,12.688349952715,7740616.4210488,0.0,1.0
2004-03-04,54.42,54.77,53.22,53.49,733100,13.4077670762476,13.4939985807806,13.112116203563,13.178637649917,2975536.62538456,0.0,1.0
2004-03-05,54.31,54.73,53.55,54.0,663700,13.3806657462515,13.4841435516912,13.1934201935513,13.304289270808,2693853.03269368,0.0,1.0
2004-03-08,55.19,55.6,54.27,54.3,371800,13.5974763862203,13.6984904343875,13.3708107171621,13.3782019889792,1509077.23000678,0.0,1.0
2004-03-09,54.27,55.61,53.92,55.05,421500,13.3708107171621,13.7009541916599,13.284579212629,13.5629837844071,1710801.64725083,0.0,1.0
2004-03-10,53.68,54.7,53.62,54.2,477400,13.2254490380921,13.476752279874,13.2106664944579,13.3535644162555,1937690.88113298,0.0,1.0
2004-03-11,52.74,53.95,52.74,53.58,276400,12.9938558544892,13.2919704844462,12.9938558544892,13.2008114653684,1121863.76109165,0.0,1.0
2004-03-12,53.24,53.24,52.15,52.54,548800,13.1170437181078,13.1170437181078,12.8484941754192,12.9445807090417,2227492.15661034,0.0,1.0
2004-03-15,52.24,53.28,52.02,53.19,172400,12.8706679908706,13.1268987471972,12.8164653308784,13.1047249317459,699744.256194647,0.0,1.0
2004-03-16,52.55,52.7,51.95,52.24,206100,12.9470444663141,12.9840008253997,12.7992190299718,12.8706679908706,836527.211146851,0.0,1.0
2004-03-17,53.33,53.47,52.75,52.75,160900,13.1392175335591,13.1737101353723,12.9963196117615,12.9963196117615,653067.580172384,0.0,1.0
2004-03-18,52.17,53.3,51.95,53.3,255300,12.853421689964,13.131826261742,12.7992190299718,13.131826261742,1036222.20769428,0.0,1.0
2004-03-19,51.55,52.17,51.05,52.17,232000,12.7006687390769,12.853421689964,12.5774808754583,12.853421689964,941651.203231779,0.0,1.0
2004-03-22,50.25,51.73,49.62,51.57,306300,12.3803802936686,12.7450163699796,12.2251635855091,12.7055962536217,1243223.11874954,0.0,1.0
2004-03-23,50.98,51.19,50.02,50.35,272200,12.5602345745517,12.6119734772715,12.323713876404,12.4050178663923,1104816.62724004,0.0,1.0
2004-03-24,50.29,50.9,49.94,50.8,241300,12.3902353227581,12.5405245163727,12.304003818225,12.515886943649,979398.42818891,0.0,1.0
2004-03-25,51.62,51.8,50.4,50.4,244800,12.7179150399835,12.7622626708862,12.4173366527541,12.4173366527541,993604.373065256,0.0,1.0
2004-03-26,51.9,52.1,51.57,51.62,193100,12.7869002436099,12.8361753890574,12.7055962536217,12.7179150399835,783762.273034727,0.0,1.0
2004-03-29,52.6,52.89,52.0,52.0,247900,12.959363252676,13.0308122135747,12.8115378163336,12.8115378163336,1006186.7813843,0.0,1.0
2004-03-30,53.48,53.69,52.22,52.6,265700,13.1761738926447,13.2279127953645,12.8657404763258,12.959363252676,1078434.15818398,0.0,1.0
2004-03-31,54.0,54.16,53.52,53.65,240500,13.304289270808,13.343709387166,13.1860289217342,13.218057766275,976151.355074322,0.0,1.0
2004-04-01,53.48,54.2,53.03,53.97,276300,13.1761738926447,13.3535644162555,13.0653048153879,13.2968979989909,1121457.87695233,0.0,1.0
2004-04-02,53.97,54.13,53.24,53.85,227600,13.2968979989909,13.3363181153488,13.1170437181078,13.2673329117224,923792.30110152,0.0,1.0
2004-04-05,54.4,54.6,53.69,54.07,143200,13.4028395617029,13.4521147071503,13.2279127953645,13.3215355717146,581226.087512028,0.0,1.0
2004-04-06,53.6,55.39,53.52,55.39,127000,13.2057389799131,13.6467515316677,13.1860289217342,13.6467515316677,515472.856941535,0.0,1.0
2004-04-07,54.19,54.47,53.12,53.75,121000,13.3511006589831,13.4200858626095,13.0874786308393,13.2426953389987,491119.80858209,0.0,1.0
2004-04-08,53.27,54.59,53.18,54.55,104000,13.1244349899249,13.449650949878,13.1022611744735,13.4397959207885,422119.504897003,0.0,1.0
2004-04-12,54.32,54.63,53.24,53.37,213600,13.3831295035239,13.4595059789674,13.1170437181078,13.1490725626486,866968.521596155,0.0,1.0
2004-04-13,52.73,54.58,52.52,54.52,160500,12.9913920972168,13.4471871926056,12.939653194497,13.4324046489713,651444.043615087,0.0,1.0
2004-04-14,53.0,53.61,52.4,52.6,106400,13.0579135435708,13.2082027371855,12.9100881072285,12.959363252676,431860.724240782,0.0,1.0
2004-04-15,52.6,53.16,52.22,53.1,144900,12.959363252676,13.0973336599288,12.8657404763258,13.0825511162945,588126.117880535,0.0,1.0
2004-04-16,53.0,53.35,52.35,52.6,137700,13.0579135435708,13.1441450481038,12.8977693208667,12.959363252676,558902.459849207,0.0,1.0
2004-04-19,53.05,53.2,52.4,53.01,135600,13.0702323299327,13.1071886890183,12.9100881072285,13.0603773008432,550378.892923401,0.0,1.0
2004-04-20,53.0,53.8,52.9,53.05,260200,13.0579135435708,13.2550141253606,13.0332759708471,13.0702323299327,1056110.53052116,0.0,1.0
2004-04-21,53.85,54.01,53.08,53.12,119400,13.2673329117224,13.3067530280804,13.0776236017498,13.0874786308393,484625.662352908,0.0,1.0
2004-04-22,54.9,54.9,53.77,53.95,161400,13.5260274253215,13.5260274253215,13.2476228535435,13.2919704844462,655097.000869003,0.0,1.0
2004-04-23,54.05,54.98,53.46,54.98,158400,13.3166080571699,13.5457374835005,13.1712463780999,13.5457374835005,642920.476689282,0.0,1.0
2004-04-26,53.91,54.49,53.67,54.05,144600,13.2821154553567,13.4250133771542,13.2229852808197,13.3166080571699,586908.465462564,0.0,1.0
2004-04-27,54.45,54.45,53.7,53.91,179900,13.4151583480647,13.4151583480647,13.2303765526369,13.2821154553567,730185.566643955,0.0,1.0
2004-04-28,53.51,54.25,52.84,54.25,265200,13.1835651644618,13.3658832026173,13.0184934272129,13.3658832026173,1076404.73748736,0.0,1.0
2004-04-29,53.95,54.23,53.49,53.51,284200,13.2919704844462,13.3609556880726,13.178637649917,13.1835651644618,1153522.72395892,0.0,1.0
2004-04-30,54.0,54.46,53.7,54.2,239900,13.304289270808,13.4176221053371,13.2303765526369,13.3535644162555,973716.050238378,0.0,1.0
2004-05-03,54.18,54.78,53.72,54.0,290800,13.3486369017107,13.496462338053,13.2353040671816,13.304289270808,1180311.07715432,0.0,1.0
2004-05-04,55.64,55.85,54.0,54.18,392000,13.708345463477,13.7600843661968,13.304289270808,13.3486369017107,1591065.82615025,0.0,1.0
2004-05-05,56.92,57.49,55.79,55.79,466400,14.0237063943406,14.1641405588658,13.7453018225626,13.7453018225626,1893043.62580733,0.0,1.0
2004-05-06,56.11,57.0,55.25,57.0,386700,13.8241420552785,14.0434164525196,13.6122589298545,14.0434164525196,1569553.96676607,0.0,1.0
2004-05-07,54.95,56.42,54.95,56.2,277700,13.5383462116833,13.900518530722,13.5383462116833,13.8463158707298,1127140.25490287,0.0,1.0
2004-05-10,54.0,54.5,52.58,54.5,330600,13.304289270808,13.4274771344266,12.9544357381312,13.4274771344266,1341852.96460528,0.0,1.0
2004-05-11,54.32,54.66,54.05,54.17,311000,13.3831295035239,13.4668972507846,13.3166080571699,13.3461731444383,1262299.67329777,0.0,1.0
2004-05-12,54.57,54.6,52.9,54.32,266200,13.4447234353332,13.4521147071503,13.0332759708471,13.3831295035239,1080463.5788806,0.0,1.0
2004-05-13,55.51,55.7,54.35,54.37,281000,13.6763166189362,13.7231280071112,13.390520775341,13.3954482898858,1140534.43150056,0.0,1.0
2004-05-14,55.07,55.83,54.53,55.51,222900,13.5679112989518,13.7551568516521,13.4348684062437,13.6763166189362,904715.74655329,0.0,1.0
2004-05-17,54.67,54.92,53.67,54.82,283700,13.4693610080569,13.5309549398662,13.2229852808197,13.5063173671425,1151493.30326231,0.0,1.0
2004-05-18,54.58,54.84,54.3,54.47,195700,13.4471871926056,13.5112448816872,13.3782019889792,13.4200858626095,794315.260657149,0.0,1.0
2004-05-19,53.7,55.31,53.4,54.6,327000,13.2303765526369,13.6270414734887,13.1564638344657,13.4521147071503,1327241.13558961,0.0,1.0
2004-05-20,53.59,54.19,53.27,53.65,178300,13.2032752226408,13.3511006589831,13.1244349899249,13.218057766275,723691.420414766,0.0,1.0
2004-05-21,54.05,54.92,53.6,53.84,254700,13.3166080571699,13.5309549398662,13.2057389799131,13.2648691544501,1033786.90285833,0.0,1.0
2004-05-24,53.83,54.84,53.48,54.3,118900,13.2624053971777,13.5112448816872,13.1761738926447,13.3782019889792,482596.241656286,0.0,1.0
2004-05-25,54.7,55.0,53.16,54.0,287300,13.476752279874,13.5506649980452,13.0973336599288,13.304289270808,1166105.13227798,0.0,1.0
2004-05-26,54.87,55.14,54.07,54.71,212300,13.5186361535044,13.5851575998584,13.3215355717146,13.4792160371464,861692.02778494,0.0,1.0
2004-05-27,55.0,55.69,54.73,54.9,288700,13.5506649980452,13.7206642498389,13.4841435516912,13.5260274253215,1171787.51022851,0.0,1.0
2004-05-28,55.2,55.35,54.67,55.1,225100,13.5999401434926,13.6368965025782,13.4693610080569,13.5753025707689,913645.197618422,0.0,1.0
2004-06-01,56.5,56.67,55.3,55.35,316600,13.920228588901,13.9621124625313,13.6245777162164,13.6368965025782,1285029.18509992,0.0,1.0
2004-06-02,56.2,58.2,55.68,57.75,457700,13.8463158707298,14.3390673252042,13.7182004925665,14.2281982479475,1857731.70568614,0.0,1.0
2004-06-03,55.45,56.5,55.45,56.08,206700,13.6615340753019,13.920228588901,13.6615340753019,13.8167507834614,838962.515982797,0.0,1.0
2004-06-04,55.28,57.95,54.88,57.0,609700,13.6196502016716,14.2774733933949,13.5210999107767,14.0434164525196,2474675.59745869,0.0,1.0
2004-06-07,57.38,57.48,55.41,55.68,489900,14.1370392288697,14.1616768015934,13.6516790462124,13.7182004925665,1988426.39854848,0.0,1.0
2004-06-08,57.01,57.2,56.58,57.2,338700,14.0458802097919,14.092691597967,13.93993864708,14.092691597967,1374729.57989053,0.0,1.0
2004-06-09,56.75,57.4,56.46,57.01,411900,13.9818225207103,14.1419667434144,13.9103735598115,14.0458802097919,1671836.76987573,0.0,1.0
2004-06-10,56.58,57.8,56.43,56.97,263700,13.9473299188971,14.2480676796085,13.9103539647112,14.0434673997802,1069749.27005812,0.03,1.0
2004-06-14,55.2,56.58,55.18,56.5,348700,13.6071511403874,13.9473299188971,13.6022210131626,13.927609409998,1414567.95779017,0.0,1.0
2004-06-15,55.7,56.24,55.29,55.45,237200,13.7304043210068,13.8635177560758,13.6293367128989,13.6687777306971,962246.973294608,0.0,1.0
2004-06-16,56.0,56.1,55.22,55.8,246000,13.8043562293785,13.8290068655024,13.6120812676122,13.7550549571307,997945.849200982,0.0,1.0
2004-06-17,56.89,57.05,55.9,55.9,422100,14.0237468908811,14.0631879086793,13.7797055932546,13.7797055932546,1712329.03637291,0.0,1.0
2004-06-18,57.06,57.34,56.73,56.89,400800,14.0656529722917,14.1346747534386,13.9843058730829,14.0237468908811,1625921.5299177,0.0,1.0
2004-06-21,57.0,57.51,56.9,57.4,219700,14.0508625906174,14.1765808348492,14.0262119544935,14.149465135113,891254.890526243,0.0,1.0
2004-06-22,56.06,57.25,55.75,57.25,341200,13.8191466110528,14.1124891809271,13.7427296390688,14.1124891809271,1384142.77946088,0.0,1.0
2004-06-23,56.54,56.86,54.9,56.15,294700,13.9374696644475,14.016351700044,13.5331992320157,13.8413321835643,1195506.67381923,0.0,1.0
2004-06-24,57.18,57.63,56.52,56.55,260700,14.0952337356404,14.2061615981979,13.9325395372227,13.9399347280599,1057579.19872641,0.0,1.0
2004-06-25,58.5,58.5,56.95,57.08,1244400,14.4206221324758,14.4206221324758,14.0385372725555,14.0705830995165,5048145.58839715,0.0,1.0
2004-06-28,61.07,61.22,59.12,59.75,853200,15.0541434808597,15.0911194350456,14.5734560764439,14.7287550840244,3461168.28674098,0.0,1.0
2004-06-29,62.5,63.01,61.0,61.0,908400,15.4066475774314,15.5323658216632,15.036888035573,15.036888035573,3685097.59924459,0.0,1.0
2004-06-30,63.17,63.34,62.57,62.6,523200,15.5718068394614,15.613712920872,15.4239030227181,15.4312982135553,2122460.44025185,0.0,1.0
2004-07-01,60.92,63.65,60.8,63.6,592400,15.0171675266739,15.6901298928561,14.9875867633252,15.6778045747942,2403183.41897017,0.0,1.0
2004-07-02,60.97,61.33,60.74,61.17,489200,15.0294928447358,15.1182351347818,14.9727963816509,15.0787941169836,1984532.96515903,0.0,1.0
2004-07-06,60.65,61.45,60.12,61.0,291400,14.9506108091394,15.1478158981305,14.8199624376828,15.036888035573,1182119.59535433,0.0,1.0
2004-07-07,60.91,61.17,60.5,60.65,218300,15.0147024630615,15.0787941169836,14.9136348549536,14.9506108091394,885575.523904775,0.0,1.0
2004-07-08,59.8,61.09,59.7,60.75,166800,14.7410804020863,15.0590736080845,14.7164297659624,14.9752614452633,676655.966043594,0.0,1.0
2004-07-09,59.13,60.0,58.9,59.9,354600,14.5759211400563,14.7903816743341,14.5192246769713,14.7657310382102,1438502.43140922,0.0,1.0
2004-07-12,57.44,59.1,57.05,58.95,738000,14.1593253895625,14.5685259492191,14.0631879086793,14.5315499950333,2993837.54760295,0.0,1.0
2004-07-13,57.5,58.3,57.2,57.22,164800,14.1741157712369,14.371320860228,14.1001638628652,14.10509399009,668542.585155778,0.0,1.0
2004-07-14,57.26,57.75,57.17,57.75,436100,14.1149542445395,14.2357423615466,14.092768672028,14.2357423615466,1769122.7025876,0.0,1.0
2004-07-15,57.28,57.87,57.26,57.26,226400,14.1198843717643,14.2653231248952,14.1149542445395,14.1149542445395,918434.716500416,0.0,1.0
2004-07-16,56.77,58.0,56.7,58.0,238100,13.9941661275325,14.2973689518563,13.9769106822457,14.2973689518563,965897.994694119,0.0,1.0
2004-07-19,57.11,57.35,56.71,56.87,290800,14.0779782903537,14.137139817051,13.9793757458581,14.0188167636563,1179685.58108799,0.0,1.0
2004-07-20,57.32,57.65,56.5,57.2,319600,14.1297446262139,14.2110917254227,13.927609409998,14.1001638628652,1296518.26587249,0.0,1.0
2004-07-21,57.0,58.62,56.98,57.95,226100,14.0508625906174,14.4502028958244,14.0459324633926,14.2850436337944,917217.709367245,0.0,1.0
2004-07-22,56.65,56.95,54.0,56.82,1544100,13.9645853641838,14.0385372725555,13.3113435069007,14.0064914455944,6263935.71443592,0.0,1.0
2004-07-23,55.82,56.9,55.21,56.65,234500,13.7599850843555,14.0262119544935,13.6096162039998,13.9645853641838,951293.909096058,0.0,1.0
2004-07-26,55.07,56.37,54.77,55.82,211800,13.5751053134263,13.8955635830369,13.5011534050547,13.7599850843555,859207.036019384,0.0,1.0
2004-07-27,56.9,56.93,54.88,54.88,371900,14.0262119544935,14.0336071453307,13.5282691047909,13.5282691047909,1508683.1760888,0.0,1.0
2004-07-28,56.53,57.0,55.58,57.0,261800,13.9350046008351,14.0508625906174,13.7008235576582,14.0508625906174,1062041.55821471,0.0,1.0
2004-07-29,57.3,57.32,53.19,56.42,3116500,14.1248144989891,14.1297446262139,13.1116733542972,13.9078889010988,12642675.7684344,0.0,1.0
2004-07-30,59.45,59.5,57.28,57.3,963700,14.6548031756527,14.6671284937147,14.1198843717643,14.1248144989891,3909432.58079263,0.0,1.0
2004-08-02,61.19,61.21,58.2,59.45,826200,15.0837242442084,15.0886543714332,14.3466702241041,14.6548031756527,3351637.64475549,0.0,1.0
2004-08-03,61.12,61.78,60.89,61.77,865300,15.0664687989217,15.2291629973394,15.0097723358367,15.226697933727,3510254.24111223,0.0,1.0
2004-08-04,60.82,60.96,60.18,60.95,609100,14.99251689055,15.0270277811235,14.8347528193571,15.0245627175111,2470930.14938341,0.0,1.0
2004-08-05,59.65,60.82,59.45,60.82,646300,14.7041044479005,14.99251689055,14.6548031756527,14.99251689055,2621839.03389673,0.0,1.0
2004-08-06,58.12,59.4,56.56,59.4,470500,14.326949715205,14.6424778575908,13.9423997916723,14.6424778575908,1908672.85385797,0.0,1.0
2004-08-09,58.52,58.76,58.01,58.3,244400,14.4255522597005,14.4847137863979,14.2998340154687,14.371320860228,991455.144490734,0.0,1.0
2004-08-10,59.91,59.91,58.18,58.52,496500,14.7681961018226,14.7681961018226,14.3417400968793,14.4255522597005,2014146.80539955,0.0,1.0
2004-08-11,60.19,60.5,58.31,59.5,348400,14.8372178829695,14.9136348549536,14.3737859238404,14.6671284937147,1413350.950657,0.0,1.0
2004-08-12,58.56,60.01,58.4,60.0,286300,14.4354125141501,14.7928467379465,14.3959714963519,14.7903816743341,1161430.47409041,0.0,1.0
2004-08-13,58.05,58.83,57.75,58.56,236800,14.3096942699182,14.5019692316846,14.2357423615466,14.4354125141501,960624.297117047,0.0,1.0
2004-08-16,58.24,58.59,57.85,57.9,366600,14.3565304785536,14.4428077049873,14.2603929976705,14.2727183157324,1487182.7167361,0.0,1.0
2004-08-17,58.18,58.59,57.54,58.24,481600,14.3417400968793,14.4428077049873,14.1839760256864,14.3565304785536,1953702.11778534,0.0,1.0
2004-08-18,58.99,58.99,57.84,57.95,331800,14.5414102494828,14.5414102494828,14.2579279340581,14.2850436337944,1346009.88928816,0.0,1.0
2004-08-19,58.9,59.22,58.35,59.1,357100,14.5192246769713,14.5981067125678,14.3836461782899,14.5685259492191,1448644.15751899,0.0,1.0
2004-08-20,58.04,58.9,58.03,58.9,240700,14.3072292063059,14.5192246769713,14.3047641426935,14.5192246769713,976445.389848276,0.0,1.0
2004-08-23,58.3,58.8,58.11,58.2,256700,14.371320860228,14.4945740408474,14.3244846515926,14.3466702241041,1041352.43695078,0.0,1.0
2004-08-24,57.75,58.95,57.7,58.35,282100,14.2357423615466,14.5315499950333,14.2234170434846,14.3836461782899,1144392.374226,0.0,1.0
2004-08-25,58.2,58.24,57.25,58.0,348700,14.3466702241041,14.3565304785536,14.1124891809271,14.2973689518563,1414567.95779017,0.0,1.0
2004-08-26,58.26,58.83,57.99,58.5,288900,14.3614606057784,14.5019692316846,14.2949038882439,14.4206221324758,1171977.86924457,0.0,1.0
2004-08-27,58.5,58.98,57.36,58.26,608400,14.4206221324758,14.5389451858704,14.1396048806634,14.3614606057784,2468090.46607267,0.0,1.0
2004-08-30,58.57,58.89,58.3,58.74,322400,14.4378775777625,14.5167596133589,14.371320860228,14.4797836591731,1307876.99911543,0.0,1.0
2004-08-31,57.95,59.21,57.54,58.8,480700,14.2850436337944,14.5956416489554,14.1839760256864,14.4945740408474,1950051.09638582,0.0,1.0
2004-09-01,63.33,63.58,59.0,59.0,2258900,15.6112478572597,15.6728744475694,14.5438753130952,14.5438753130952,9163658.04374021,0.0,1.0
2004-09-02,64.12,64.75,63.32,63.33,765000,15.8059878826384,15.9612868902189,15.6087827936473,15.6112478572597,3103368.18958842,0.0,1.0
2004-09-03,65.85,66.22,63.1,64.06,762700,16.2324438875817,16.3236512412401,15.5545513941747,15.7911975009641,3094037.80156743,0.0,1.0
2004-09-07,65.1,66.17,64.51,66.1,470000,16.0475641166525,16.3113259231781,15.9021253635216,16.2940704778914,1906644.50863602,0.0,1.0
2004-09-08,63.28,64.9,63.28,64.9,581700,15.5989225391977,15.9982628444047,15.5989225391977,15.9982628444047,2359776.83122037,0.0,1.0
2004-09-09,63.56,63.72,62.72,62.78,589000,15.6679443203446,15.7073853381428,15.4608789769039,15.4756693585783,2389390.67146089,0.0,1.0
2004-09-10,65.05,65.2,63.77,63.77,408700,16.0352387985906,16.0722147527764,15.7197106562048,15.7197106562048,1657969.38442455,0.0,1.0
2004-09-13,64.78,65.45,64.4,65.4,197200,15.9686820810561,16.1338413430861,15.8750096637853,16.1215160250242,799979.355538346,0.0,1.0
2004-09-14,65.07,65.75,64.65,65.0,197100,16.0401689258153,16.2077932514578,15.936636254095,16.0229134805286,799573.68649396,0.0,1.0
2004-09-15,65.15,65.7,64.9,64.97,181400,16.0598894347145,16.1954679333959,15.9982628444047,16.0155182896915,735883.646524625,0.0,1.0
2004-09-16,64.96,65.5,64.91,65.2,241700,16.0130532260791,16.1461666611481,16.0007279080171,16.0722147527764,980502.080292182,0.0,1.0
2004-09-17,65.05,65.47,64.75,64.97,193400,16.0352387985906,16.1387714703109,15.9612868902189,16.0155182896915,784563.931851502,0.0,1.0
2004-09-20,66.55,66.62,65.08,65.08,521500,16.4049983404489,16.4222537857356,16.0426339894277,16.0426339894277,2115564.06649721,0.0,1.0
2004-09-21,67.64,67.77,66.26,66.7,465700,16.6736902741993,16.7057361011604,16.3335114956896,16.4419742946348,1889200.73972723,0.0,1.0
2004-09-22,66.12,67.54,66.05,67.54,258600,16.2990006051162,16.6490396380754,16.2817451598295,16.6490396380754,1049060.1487942,0.0,1.0
2004-09-23,66.33,66.74,65.5,66.25,282200,16.3507669409764,16.4518345490843,16.1461666611481,16.3310464320772,1144798.04327039,0.0,1.0
2004-09-24,67.58,67.9,66.43,66.43,259900,16.658899892525,16.7377819281214,16.3754175771003,16.3754175771003,1054333.84637128,0.0,1.0
2004-09-27,66.1,67.0,65.81,67.0,336000,16.2940704778914,16.5159262030064,16.2225836331321,16.5159262030064,1363047.98915256,0.0,1.0
2004-09-28,67.4,67.42,65.85,66.07,358500,16.614528747502,16.6194588747268,16.2324438875817,16.2866752870542,1454323.52414045,0.0,1.0
2004-09-29,68.67,68.67,66.5,66.5,612200,16.9275918262754,16.9275918262754,16.392673022387,16.392673022387,2483505.88975952,0.0,1.0
2004-09-30,68.55,68.85,68.22,68.5,493200,16.8980110629267,16.9719629712984,16.8166639637179,16.8856857448648,2000759.72693465,0.0,1.0
2004-10-01,68.5,68.7,67.8,68.55,444000,16.8856857448648,16.9349870171126,16.7131312919975,16.8980110629267,1801170.55709445,0.0,1.0
2004-10-04,70.8,71.05,68.4,68.45,598000,17.4526503757142,17.514276966024,16.8610351087409,16.8733604268028,2425900.88545605,0.0,1.0
2004-10-05,70.2,71.2,70.02,71.15,314900,17.3047465589709,17.5512529202098,17.2603754139479,17.5389276021479,1277451.82078614,0.0,1.0
2004-10-06,70.69,70.8,69.59,70.19,1006400,17.425534675978,17.4526503757142,17.1543776786152,17.3022814953585,4082653.26274743,0.0,1.0
2004-10-07,71.2,71.36,70.26,70.67,883300,17.5512529202098,17.590693938008,17.3195369406452,17.4206045487532,3583274.66910255,0.0,1.0
2004-10-08,70.07,71.48,70.07,71.15,830400,17.2727007320098,17.6202747013567,17.2727007320098,17.5389276021479,3368675.74461991,0.0,1.0
2004-10-11,68.66,70.08,68.3,70.0,330900,16.925126762663,17.2751657956222,16.836384472617,17.2554452867231,1342358.86788864,0.0,1.0
2004-10-12,69.25,69.44,67.36,68.5,321000,17.070565515794,17.1174017244293,16.6046684930524,16.8856857448648,1302197.63249396,0.0,1.0
2004-10-13,69.3,70.43,69.3,70.0,281500,17.0828908338559,17.3614430220559,17.0828908338559,17.2554452867231,1141958.35995966,0.0,1.0
2004-10-14,68.67,69.57,68.55,69.3,166300,16.9275918262754,17.1494475513904,16.8980110629267,17.0828908338559,674627.620821639,0.0,1.0
2004-10-15,68.9,69.16,67.59,68.68,146600,16.9842882893603,17.0483799432824,16.6613649561374,16.9300568898878,594710.819076684,0.0,1.0
2004-10-18,68.9,69.17,67.7,69.02,176400,16.9842882893603,17.0508450068948,16.6884806558737,17.013869052709,715600.194305096,0.0,1.0
2004-10-19,69.26,69.3,67.9,69.0,375300,17.0730305794063,17.0828908338559,16.7377819281214,17.0089389254842,1522475.92359809,0.0,1.0
2004-10-20,69.4,70.02,69.14,69.26,375900,17.1075414699798,17.2603754139479,17.0434498160577,17.0730305794063,1524909.93786443,0.0,1.0
2004-10-21,68.3,69.75,68.29,69.41,268600,16.836384472617,17.1938186964134,16.8339194090046,17.1100065335922,1089627.05323327,0.0,1.0
2004-10-22,68.0,68.5,67.7,68.4,280400,16.7624325642453,16.8856857448648,16.6884806558737,16.8610351087409,1137496.00047137,0.0,1.0
2004-10-25,66.65,67.5,65.3,67.5,644700,16.4296489765728,16.6391793836259,16.0968653889003,16.6391793836259,2615348.32918648,0.0,1.0
2004-10-26,68.66,68.76,66.55,66.55,239400,16.925126762663,16.9497773987869,16.4049983404489,16.4049983404489,971171.6922712,0.0,1.0
2004-10-27,70.02,70.4,67.53,68.41,306200,17.2603754139479,17.3540478312187,16.646574574463,16.8635001723533,1242158.61392415,0.0,1.0
2004-10-28,70.37,71.0,70.05,70.15,237200,17.3466526403815,17.501951647962,17.2677706047851,17.292421240909,962246.973294607,0.0,1.0
2004-10-29,70.35,70.46,69.3,70.0,197000,17.3417225131567,17.368838212893,17.0828908338559,17.2554452867231,799168.017449569,0.0,1.0
2004-11-01,69.58,70.35,68.42,70.25,311000,17.1519126150028,17.3417225131567,16.8659652359657,17.3170718770329,1261630.7280549,0.0,1.0
2004-11-02,70.25,70.7,69.35,69.57,229500,17.3170718770329,17.4279997395904,17.0952161519178,17.1494475513904,931010.456876524,0.0,1.0
2004-11-03,71.7,72.0,71.13,71.5,215500,17.6745061008293,17.7484580092009,17.5339974749231,17.6252048285815,874216.790661834,0.0,1.0
2004-11-04,71.75,72.3,71.1,71.55,251300,17.6868314188912,17.8224099175726,17.5266022840859,17.6375301466434,1019446.30855369,0.0,1.0
2004-11-05,71.0,71.26,69.45,70.5,473500,17.501951647962,17.5660433018841,17.1198667880417,17.3786984673426,1920842.9251897,0.0,1.0
2004-11-08,70.0,70.93,69.16,70.93,415900,17.2554452867231,17.4846962026753,17.0483799432824,17.4846962026753,1687177.55562069,0.0,1.0
2004-11-09,71.1,71.21,69.9,69.9,431700,17.5266022840859,17.5537179838222,17.2307946505992,17.2307946505992,1751273.26463441,0.0,1.0
2004-11-10,70.95,71.46,70.42,71.35,243800,17.4896263299001,17.6153445741319,17.3589779584435,17.5882288743956,989021.130224387,0.0,1.0
2004-11-11,71.1,71.15,70.56,70.95,162600,17.5266022840859,17.5389276021479,17.3934888490169,17.4896263299001,659617.866179187,0.0,1.0
2004-11-12,71.83,71.83,70.31,70.95,258900,17.7065519277903,17.7065519277903,17.3318622587072,17.4896263299001,1050277.15592738,0.0,1.0
2004-11-15,70.88,72.29,70.85,71.7,412600,17.4723708846134,17.8199448539602,17.4649756937762,17.6745061008293,1673790.47715579,0.0,1.0
2004-11-16,69.6,71.0,69.43,71.0,452300,17.1568427422276,17.501951647962,17.114936660817,17.501951647962,1834841.08777888,0.0,1.0
2004-11-17,69.8,70.3,69.52,69.78,352800,17.2061440144753,17.3293971950948,17.1371222333285,17.2012138872506,1431200.38861019,0.0,1.0
2004-11-18,68.28,70.05,67.75,69.8,339000,16.8314543453922,17.2677706047851,16.7008059739356,17.2061440144753,1375218.06048428,0.0,1.0
2004-11-19,67.8,68.7,66.79,68.36,362500,16.7131312919975,16.9349870171126,16.4641598671463,16.8511748542913,1470550.28591609,0.0,1.0
2004-11-22,67.45,67.6,66.72,67.55,295900,16.6268540655639,16.6638300197498,16.4469044218595,16.6515047016878,1200374.70235192,0.0,1.0
2004-11-23,68.4,68.44,67.22,67.3,273300,16.8610351087409,16.8708953631904,16.570157602479,16.5898781113781,1108693.49831963,0.0,1.0
2004-11-24,68.98,69.3,68.2,68.2,222000,17.0040087982594,17.0828908338559,16.8117338364931,16.8117338364931,900585.278547231,0.0,1.0
2004-11-26,69.27,69.79,68.78,69.05,70200,17.0754956430187,17.203678950863,16.9547075260117,17.0212642435462,284779.669162232,0.0,1.0
2004-11-29,69.8,70.06,69.3,69.68,272800,17.2061440144753,17.2702356683975,17.0828908338559,17.1765632511267,1106665.15309768,0.0,1.0
2004-11-30,69.53,70.1,69.38,69.65,279700,17.1395872969408,17.280095922847,17.102611342755,17.1691680602895,1134656.31716063,0.0,1.0
2004-12-01,70.05,70.1,69.3,69.75,314600,17.2677706047851,17.280095922847,17.0828908338559,17.1938186964134,1276234.81365296,0.0,1.0
2004-12-02,70.51,70.7,69.84,70.02,365800,17.381163530955,17.4279997395904,17.2160042689249,17.2603754139479,1483937.36438097,0.0,1.0
2004-12-03,71.05,71.67,70.6,70.75,221100,17.514276966024,17.6671109099921,17.4033491034665,17.4403250576523,896934.257147711,0.0,1.0
2004-12-06,70.37,71.4,70.0,71.4,179000,17.3466526403815,17.6005541924576,17.2554452867231,17.6005541924576,726147.589459252,0.0,1.0
2004-12-07,69.11,70.78,69.03,70.48,214300,17.0360546252205,17.4477202484895,17.0163341163214,17.3737683401178,869348.762129149,0.0,1.0
2004-12-08,69.65,69.75,68.77,69.04,458700,17.1691680602895,17.1938186964134,16.9522424623993,17.0187991799338,1860803.90661988,0.0,1.0
2004-12-09,70.39,70.39,68.77,69.65,348900,17.3515827676063,17.3515827676063,16.9522424623993,17.1691680602895,1415379.29587895,0.0,1.0
2004-12-10,74.06,74.41,70.42,70.5,528400,18.2562611133531,18.3425383397867,17.3589779584435,17.3786984673426,2143555.23056016,0.0,1.0
2004-12-13,74.4,75.75,74.2,75.75,797800,18.3400732761743,18.6728568638468,18.2907720039265,18.6728568638468,3236427.63614855,0.0,1.0
2004-12-14,68.78,71.91,67.58,71.9,2885500,16.9621027168488,17.7340041635446,16.6661660599687,17.7315380247373,11700476.8402246,0.03,1.0
2004-12-15,67.95,69.15,66.43,68.5,1591300,16.75741319584,17.0533498527202,16.3825600971252,16.8930508302435,6452597.05279827,0.0,1.0
2004-12-16,70.0,73.84,69.25,73.84,1068600,17.2629716513437,18.2099689533603,17.0780112407936,18.2099689533603,4333089.43041551,0.0,1.0
2004-12-17,69.62,70.6,69.18,70.11,641900,17.169258376665,17.4109399797838,17.0607482691422,17.2900991782244,2602854.3003778,0.0,1.0
2004-12-20,69.15,69.68,68.93,69.37,464300,17.0533498527202,17.184055209509,16.9990947989589,17.1076049064816,1882700.18953952,0.0,1.0
2004-12-21,69.5,69.87,69.02,69.4,267900,17.1396647109769,17.2309118468483,17.0212900482249,17.1150033229036,1086313.54895033,0.0,1.0
2004-12-22,69.67,70.1,69.42,69.5,286800,17.1815890707016,17.287633039417,17.1199356005183,17.1396647109769,1162951.57088075,0.0,1.0
2004-12-23,70.28,70.55,69.91,70.0,568200,17.3320235379491,17.3986092857471,17.2407764020777,17.2629716513437,2304006.56406709,0.0,1.0
2004-12-27,70.2,70.88,70.06,70.53,444300,17.3122944274904,17.4799918663891,17.2777684841877,17.3936770081324,1801601.7536343,0.0,1.0
2004-12-28,70.95,70.98,70.2,70.35,296900,17.4972548380405,17.5046532544625,17.3122944274904,17.3492865096004,1203906.28101288,0.0,1.0
2004-12-29,71.15,71.62,70.58,70.9,228100,17.5465776141872,17.6624861381319,17.4060077021691,17.4849241440038,924927.661498951,0.0,1.0
2004-12-30,70.7,71.28,70.7,71.15,172800,17.4356013678571,17.5786374186825,17.4356013678571,17.5465776141872,700690.486221039,0.0,1.0
2004-12-31,70.59,71.15,70.5,70.68,182200,17.4084738409764,17.5465776141872,17.3862785917104,17.4306690902425,738806.751096489,0.0,1.0
2005-01-03,70.48,71.04,70.09,70.95,404600,17.3813463140958,17.5194500873065,17.2851669006097,17.4972548380405,1640621.35836245,0.0,1.0
2005-01-04,71.06,71.37,70.61,70.65,735700,17.5243823649212,17.6008326679486,17.4134061185911,17.4232706738204,2983205.96477325,0.0,1.0
2005-01-05,72.51,73.24,69.72,71.06,1232300,17.8819724919847,18.0620006249202,17.1939197647383,17.5243823649212,4996880.12829969,0.0,1.0
2005-01-06,72.35,74.08,71.8,73.55,2217200,17.8425142710674,18.2691562847363,17.7068766366639,18.1384509279475,8990572.60445186,0.0,1.0
2005-01-07,71.29,72.0,70.7,71.35,987600,17.5811035574899,17.7561994128106,17.4356013678571,17.5959003903339,4004640.7649994,0.0,1.0
2005-01-10,71.5,71.99,71.21,71.37,965700,17.6328924724439,17.7537332740033,17.5613744470312,17.6008326679486,3915837.9776832,0.0,1.0
2005-01-11,71.91,71.95,71.68,71.9,800800,17.7340041635446,17.743868718774,17.6772829709759,17.7315380247373,3247181.37364472,0.0,1.0
2005-01-12,71.81,72.0,71.68,71.91,663500,17.7093427754713,17.7561994128106,17.6772829709759,17.7340041635446,2690440.61115543,0.0,1.0
2005-01-13,71.17,71.9,71.05,71.88,337200,17.5515098918019,17.7315380247373,17.5219162261138,17.7266057471226,1367319.62936188,0.0,1.0
2005-01-14,71.32,71.46,70.22,71.17,495400,17.5885019739119,17.6230279172146,17.317226705105,17.5515098918019,2008808.25737212,0.0,1.0
2005-01-18,72.46,72.46,70.95,71.0,611100,17.869641797948,17.869641797948,17.4972548380405,17.5095855320772,2477962.70908378,0.0,1.0
2005-01-19,73.64,74.37,72.37,72.5,878200,18.1606461772136,18.340674310149,17.847446548682,17.8795063531774,3561032.32059788,0.0,1.0
2005-01-20,75.23,75.5,73.67,73.89,988400,18.5527622475798,18.6193479953778,18.1680445936356,18.2222996473969,4007884.70243561,0.0,1.0
2005-01-21,75.19,76.33,74.73,75.23,872900,18.5428976923505,18.8240375163866,18.4294553072131,18.5527622475798,3539541.235083,0.0,1.0
2005-01-24,73.83,75.74,73.8,75.19,714100,18.2075028145529,18.6785353267539,18.2001043981309,18.5428976923505,2895619.65399562,0.0,1.0
2005-01-25,73.4,74.0,70.9,73.82,1484500,18.1014588458375,18.2494271742776,17.4849241440038,18.2050366757456,6019531.40506442,0.0,1.0
2005-01-26,74.53,74.72,72.25,73.4,888700,18.3801325310664,18.4269891684057,17.817852882994,18.1014588458375,3603608.99944812,0.0,1.0
2005-01-27,76.0,77.27,74.5,74.5,864900,18.7426549357446,19.0558545642761,18.3727341146443,18.3727341146443,3507101.86072092,0.0,1.0
2005-01-28,75.11,76.49,74.77,76.0,280900,18.5231685818918,18.863495737304,18.4393198624424,18.7426549357446,1139027.53228871,0.0,1.0
2005-01-31,76.7,77.5,75.12,75.12,522800,18.915284652258,19.1125757568448,18.5256347206991,18.5256347206991,2119913.11456226,0.0,1.0
2005-02-01,76.95,77.4,76.63,76.71,401700,18.9769381224414,19.0879143687714,18.8980216806067,18.9177507910653,1628862.0851562,0.0,1.0
2005-02-02,78.0,78.0,77.0,77.05,257400,19.2358826972115,19.2358826972115,18.9892688164781,19.0015995105147,1043736.87010009,0.0,1.0
2005-02-03,81.35,81.35,79.55,80.75,1143700,20.0620391976687,20.0620391976687,19.6181342123484,19.9140708692286,4637614.05723959,0.0,1.0
2005-02-04,81.42,81.83,80.4,81.35,455400,20.07930216932,20.1804138604208,19.8277560109719,20.0620391976687,1846611.3855617,0.0,1.0
2005-02-07,80.63,81.0,79.8,81.0,605200,19.8844772035406,19.975724339412,19.6797876825318,19.975724339412,2454038.67049174,0.0,1.0
2005-02-08,81.46,81.78,80.87,80.88,432200,20.0891667245494,20.1680831663841,19.9436645349166,19.946130673724,1752537.19991165,0.0,1.0
2005-02-09,80.45,81.6,80.45,81.46,365000,19.8400867050086,20.1236926678521,19.8400867050086,20.0891667245494,1480046.45527013,0.0,1.0
2005-02-10,81.12,81.22,80.46,80.46,197600,20.0053180051,20.0299793931733,19.8425528438159,19.8425528438159,801252.546743502,0.0,1.0
2005-02-11,81.95,81.95,80.93,81.35,291000,20.2100075261088,20.2100075261088,19.9584613677606,20.0620391976687,1179982.24242084,0.0,1.0
2005-02-14,82.4,82.85,82.02,82.25,397400,20.3209837724389,20.4319600187689,20.2272704977601,20.2839916903288,1611425.92143657,0.0,1.0
2005-02-15,83.7,83.86,82.5,82.5,516900,20.6415818173924,20.6810400383097,20.3456451605122,20.3456451605122,2095989.07597022,0.0,1.0
2005-02-16,83.38,84.2,82.99,83.55,780200,20.5626653755577,20.7648887577591,20.4664859620716,20.6045897352824,3163649.98466234,0.0,1.0
2005-02-17,83.13,83.6,83.03,83.38,381000,20.5010119053743,20.616920429319,20.4763505173009,20.5626653755577,1544925.2039943,0.0,1.0
2005-02-18,81.6,82.87,81.06,82.87,499200,20.1236926678521,20.4368922963836,19.990521172256,20.4368922963836,2024216.96019411,0.0,1.0
2005-02-22,80.51,80.96,79.25,79.9,517200,19.8548835378526,19.9658597841826,19.5441500481284,19.7044490706052,2097205.5525088,0.0,1.0
2005-02-23,81.66,82.08,80.5,80.5,393400,20.1384895006961,20.2420673306041,19.8524173990452,19.8524173990452,1595206.23425553,0.0,1.0
2005-02-24,82.5,82.5,81.08,81.41,252800,20.3456451605122,20.3456451605122,19.9954534498707,20.0768360305127,1025084.22984189,0.0,1.0
2005-02-25,83.45,83.63,81.85,82.5,305700,20.579928347209,20.624318845741,20.1853461380354,20.3456451605122,1239589.59281118,0.0,1.0
2005-02-28,82.35,83.65,81.67,83.45,288800,20.3086530784022,20.6292511233557,20.1409556395034,20.579928347209,1171061.41447127,0.0,1.0
2005-03-01,83.35,83.89,82.6,82.6,515000,20.5552669591357,20.6884384547317,20.3703065485855,20.3703065485855,2088284.72455922,0.0,1.0
2005-03-02,83.02,83.75,82.79,83.15,296000,20.4738843784936,20.653912511429,20.4171631859249,20.505944182989,1200256.85139715,0.0,1.0
2005-03-03,82.84,83.69,82.68,83.05,328500,20.4294938799616,20.639115678585,20.3900356590442,20.4812827949156,1332041.80974312,0.0,1.0
2005-03-04,82.95,83.8,82.8,82.83,462800,20.4566214068423,20.6662432054657,20.4196293247322,20.4270277411542,1876617.80684662,0.0,1.0
2005-03-07,83.9,84.19,82.95,82.95,397600,20.6909045935391,20.7624226189518,20.4566214068423,20.4566214068423,1612236.90579563,0.0,1.0
2005-03-08,83.1,84.7,83.02,83.9,233100,20.4936134889523,20.8881956981259,20.4738843784936,20.6909045935391,945202.270475254,0.0,1.0
2005-03-09,82.37,83.56,82.29,83.13,262600,20.3135853560168,20.6070558740897,20.2938562455582,20.5010119053743,1064822.46343545,0.0,1.0
2005-03-10,82.45,84.0,80.99,81.0,642100,20.3333144664755,20.7155659816124,19.9732582006046,19.975724339412,2603665.28473686,0.0,1.0
2005-03-11,83.0,84.0,82.24,82.44,354000,20.4689521008789,20.7155659816124,20.2815255515215,20.3308483276682,1435442.31552227,0.0,1.0
2005-03-14,81.66,83.92,81.26,83.0,604000,20.1384895006961,20.6958368711537,20.0398439484027,20.4689521008789,2449172.76433742,0.0,1.0
2005-03-15,80.7,82.49,80.7,81.5,303400,19.9017401751919,20.3431790217049,19.9017401751919,20.0990312797787,1230263.27268208,0.0,1.0
2005-03-16,80.3,80.94,80.12,80.9,388700,19.8030946228985,19.960927506568,19.7587041243665,19.9510629513386,1576148.10181781,0.0,1.0
2005-03-17,79.89,80.6,78.55,80.4,374500,19.7019829317978,19.8770787871186,19.3715203316149,19.8277560109719,1518568.21232511,0.0,1.0
2005-03-18,79.2,80.43,78.91,79.65,370800,19.5318193540917,19.8351544273939,19.460301328679,19.6427956004218,1503565.00168264,0.0,1.0
2005-03-21,78.75,79.0,77.24,79.0,459200,19.4208431077616,19.482496577945,19.0484561478541,19.482496577945,1862020.08838369,0.0,1.0
2005-03-22,77.03,78.49,76.51,78.2,660800,18.9966672329001,19.3567234987709,18.8684280149186,19.2852054733582,2679492.32230822,0.0,1.0
2005-03-23,76.57,77.23,76.35,77.15,243000,18.8832248477627,19.0459900090468,18.8289697940013,19.0262608985881,985345.996248332,0.0,1.0
2005-03-24,75.75,77.02,75.57,76.77,489100,18.6810014655612,18.9942010940927,18.6366109670292,18.9325476239094,1983262.25006198,0.0,1.0
2005-03-28,75.49,76.3,75.21,75.85,320500,18.6168818565705,18.8166390999646,18.5478299699651,18.7056628536345,1299602.43538103,0.0,1.0
2005-03-29,71.77,75.35,71.47,75.27,1382200,17.6994782202419,18.5823559132678,17.6254940560219,18.5626268028091,5604712.90540927,0.0,1.0
2005-03-30,72.75,73.19,70.53,71.52,587300,17.9411598233608,18.0496699308835,17.3936770081324,17.6378247500586,2381455.57035657,0.0,1.0
2005-03-31,72.9,73.28,71.8,72.0,450100,17.9781519054708,18.0718651801495,17.7068766366639,17.7561994128106,1825120.30004681,0.0,1.0
2005-04-01,72.68,74.13,71.99,73.78,471100,17.9238968517094,18.281486978773,17.7537332740033,18.1951721205162,1910273.65774729,0.0,1.0
2005-04-04,72.31,73.71,71.88,72.68,357200,17.832649715838,18.1779091488649,17.7266057471226,17.9238968517094,1448418.0652671,0.0,1.0
2005-04-05,72.85,73.33,72.09,72.28,332900,17.9658212114341,18.0841958741862,17.7783946620767,17.825251299416,1349883.46564227,0.0,1.0
2005-04-06,74.5,75.05,72.83,72.85,667400,18.3727341146443,18.5083717490478,17.9608889338194,17.9658212114341,2706254.80615696,0.0,1.0
2005-04-07,74.99,75.86,74.6,74.6,481000,18.4935749162038,18.7081289924419,18.3973955027177,18.3973955027177,1950417.38352036,0.0,1.0
2005-04-08,74.83,75.43,74.55,75.35,185900,18.4541166952864,18.6020850237265,18.385064808681,18.5823559132678,753809.961738952,0.0,1.0
2005-04-11,74.37,75.34,74.37,74.85,297500,18.340674310149,18.5798897744605,18.340674310149,18.4590489729011,1206339.23409004,0.0,1.0
2005-04-12,73.49,74.02,72.81,73.99,364200,18.1236540951035,18.2543594518923,17.9559566562048,18.2469610354703,1476802.51783393,0.0,1.0
2005-04-13,72.9,73.49,72.86,73.49,285300,17.9781519054708,18.1236540951035,17.9682873502414,18.1236540951035,1156869.18818786,0.0,1.0
2005-04-14,70.67,73.0,70.6,72.98,429500,17.4282029514351,18.0028132935441,17.4109399797838,17.9978810159295,1741588.91106444,0.0,1.0
2005-04-15,70.22,71.3,69.12,70.68,519500,17.317226705105,17.5835696962972,17.0459514362982,17.4306690902425,2106531.87263791,0.0,1.0
2005-04-18,71.47,71.54,70.35,70.35,286600,17.6254940560219,17.6427570276732,17.3492865096004,17.3492865096004,1162140.5865217,0.0,1.0
2005-04-19,71.44,72.6,71.28,71.72,288000,17.6180956395999,17.9041677412507,17.5786374186825,17.6871475262053,1167817.47703506,0.0,1.0
2005-04-20,70.17,71.69,70.02,71.5,213400,17.3048960110684,17.6797491097833,17.2679039289584,17.6328924724439,865320.311108618,0.0,1.0
2005-04-21,70.87,71.25,69.68,70.57,290100,17.4775257275818,17.5712390022605,17.184055209509,17.4035415633618,1176332.81280511,0.0,1.0
2005-04-22,71.35,71.77,70.62,70.88,193200,17.5959003903339,17.6994782202419,17.4158722573984,17.4799918663891,783410.890844354,0.0,1.0
2005-04-25,69.09,71.35,68.4,71.3,554800,17.0385530198762,17.5959003903339,16.8683894421701,17.5835696962972,2249670.6120106,0.0,1.0
2005-04-26,66.23,68.69,64.59,68.69,1658400,16.3332373209785,16.9399074675828,15.9287905565756,16.9399074675828,6724682.30526022,0.0,1.0
2005-04-27,67.7,67.82,65.2,66.0,586900,16.6957597256567,16.7253533913447,16.079225023823,16.2765161284098,2379833.60163846,0.0,1.0
2005-04-28,65.6,67.69,65.4,67.65,519500,16.1778705761164,16.6932935868493,16.1285477999697,16.68342903162,2106531.8726379,0.0,1.0
2005-04-29,67.55,67.65,65.75,65.75,469100,16.6587676435467,16.68342903162,16.2148626582264,16.2148626582264,1902163.81415676,0.0,1.0
2005-05-02,62.6,67.82,62.0,67.76,1362600,15.4380289339159,16.7253533913447,15.2900606054758,16.7105565585007,5525236.43822215,0.0,1.0
2005-05-03,60.22,62.0,58.12,62.0,3366900,14.8510878977702,15.2900606054758,14.3331987482299,15.2900606054758,13652516.1924631,0.0,1.0
2005-05-04,58.75,60.11,58.35,60.1,1524400,14.488565493092,14.8239603708896,14.3899199407986,14.8214942320822,6181322.78469532,0.0,1.0
2005-05-05,62.7,63.3,60.5,61.0,2931300,15.4626903219893,15.6106586504294,14.9201397843756,15.0434467247424,11886192.2584475,0.0,1.0
2005-05-06,62.36,63.0,61.25,62.2,1259200,15.3788416025399,15.5366744862093,15.1051001949257,15.3393833816225,5105957.52459219,0.0,1.0
2005-05-09,61.14,61.86,61.02,61.55,655700,15.077972668045,15.2555346621731,15.048379002357,15.1790843591458,2658812.22115241,0.0,1.0
2005-05-10,61.12,61.55,60.66,61.14,538600,15.0730403904304,15.1790843591458,14.959598005293,15.077972668045,2183980.87892737,0.0,1.0
2005-05-11,61.4,61.41,60.47,60.88,307700,15.1420922770357,15.1445584158431,14.9127413679536,15.0138530590543,1247699.4364017,0.0,1.0
2005-05-12,60.94,62.75,60.38,61.4,753200,15.0286498918983,15.4750210160259,14.8905461186876,15.1420922770357,3054167.09619032,0.0,1.0
2005-05-13,60.16,61.08,59.74,60.94,738100,14.8362910649262,15.063175835201,14.7327132350182,15.0286498918983,2992937.77708188,0.0,1.0
2005-05-16,61.29,61.33,60.1,60.3,367500,15.1149647501551,15.1248293053844,14.8214942320822,14.8708170082289,1490183.75975828,0.0,1.0
2005-05-17,61.45,61.6,60.61,60.8,444300,15.1544229710724,15.1914150531824,14.9472673112563,14.9941239485957,1801601.7536343,0.0,1.0
2005-05-18,62.44,62.62,61.3,61.3,421100,15.3985707129986,15.4429612115306,15.1174308889624,15.1174308889624,1707527.56798425,0.0,1.0
2005-05-19,63.99,64.27,62.65,62.65,737600,15.7808222281355,15.8498741147408,15.4503596279526,15.4503596279526,2990910.31618424,0.0,1.0
2005-05-20,63.88,63.95,63.5,63.81,244000,15.7536947012548,15.7709576729061,15.6599814265761,15.7364317296034,989400.918043594,0.0,1.0
2005-05-23,65.55,65.91,64.06,64.14,1113500,16.1655398820797,16.2543208791437,15.7980851997868,15.8178143102455,4515155.41902272,0.0,1.0
2005-05-24,65.28,66.0,64.9,65.6,353500,16.0989541342817,16.2765161284098,16.0052408596029,16.1778705761164,1433414.85462463,0.0,1.0
2005-05-25,63.99,65.47,63.62,65.4,767700,15.7808222281355,16.145810771621,15.6895750922641,16.1285477999697,3112963.46222158,0.0,1.0
2005-05-26,64.65,64.8,63.99,63.99,718600,15.9435873894196,15.9805794715296,15.7808222281355,15.7808222281355,2913866.80207429,0.0,1.0
2005-05-27,65.25,65.39,64.75,64.75,302400,16.0915557178596,16.1260816611623,15.9682487774929,15.9682487774929,1226208.35088682,0.0,1.0
2005-05-31,66.05,66.29,65.33,65.65,1155800,16.2888468224464,16.3480341538225,16.1112848283183,16.190201270153,4686678.61096225,0.0,1.0
2005-06-01,65.18,66.46,64.79,66.05,713600,16.0742927462083,16.3899585135472,15.9781133327222,16.2888468224464,2893592.19309799,0.0,1.0
2005-06-02,64.67,65.55,64.16,65.2,537600,15.9485196670342,16.1655398820797,15.8227465878602,16.079225023823,2179925.95713212,0.0,1.0
2005-06-03,64.0,64.87,63.82,64.87,438700,15.7832883669428,15.9978424431809,15.7388978684108,15.9978424431809,1778894.19158084,0.0,1.0
2005-06-06,64.06,64.3,63.31,63.99,446000,15.7980851997868,15.8572725311628,15.6131247892367,15.7808222281355,1808495.12068624,0.0,1.0
2005-06-07,64.44,65.0,64.18,65.0,544800,15.8917984744655,16.0299022476763,15.8276788654748,16.0299022476763,2209121.394058,0.0,1.0
2005-06-08,61.15,62.76,60.0,60.25,3175300,15.0804388068524,15.4774871548333,14.7968328440089,14.8584863141922,12875593.1764911,0.0,1.0
2005-06-09,61.56,61.94,61.08,61.13,790600,15.1815504979531,15.2752637726318,15.063175835201,15.0755065292377,3205821.17133306,0.0,1.0
2005-06-10,61.9,62.09,61.0,61.63,797800,15.2727976338245,15.319676980358,15.0507375712972,15.2061796150663,3233449.50833567,0.03,1.0
2005-06-13,63.15,63.34,61.8,61.8,596400,15.5812143873347,15.6280937338682,15.2481242935437,15.2481242935437,2417183.86409049,0.0,1.0
2005-06-14,63.73,63.92,62.45,63.02,786400,15.7243197609634,15.771199107497,15.408501005369,15.5491390449696,3187245.79262368,0.0,1.0
2005-06-15,63.55,64.65,63.45,64.05,563200,15.6799077484579,15.9513144915469,15.6552344081771,15.803274449862,2282625.67447312,0.0,1.0
2005-06-16,64.01,64.04,63.24,63.65,546700,15.7934051137497,15.8008071158339,15.6034203935874,15.7045810887388,2215751.87541628,0.0,1.0
2005-06-17,63.55,64.4,62.42,64.4,1193700,15.6799077484579,15.8896311408449,15.4010990032847,15.8896311408449,4838015.38994773,0.0,1.0
2005-06-20,63.15,63.99,62.61,63.99,731100,15.5812143873347,15.7884704456935,15.4479783498183,15.7884704456935,2963117.24184533,0.0,1.0
2005-06-21,62.61,63.3,62.48,63.15,404700,15.4479783498183,15.6182243977559,15.4159030074532,15.5812143873347,1640231.90777569,0.0,1.0
2005-06-22,61.5,62.7,61.43,62.6,526700,15.1741042727012,15.470184356071,15.1568329345047,15.4455110157902,2134692.72504437,0.0,1.0
2005-06-23,61.85,62.1,61.5,61.61,958600,15.2604609636841,15.3221443143861,15.1741042727012,15.2012449470101,3885165.07732586,0.0,1.0
2005-06-24,62.25,63.5,61.95,62.0,1526900,15.3591543248073,15.6675710783175,15.2851343039649,15.2974709741053,6188460.83514383,0.0,1.0
2005-06-27,62.06,62.48,61.72,62.1,532300,15.3122749782738,15.4159030074532,15.228385621319,15.3221443143861,2157389.2871485,0.0,1.0
2005-06-28,62.0,62.35,61.75,62.0,681500,15.2974709741053,15.3838276650882,15.2357876234033,15.2974709741053,2762090.54892299,0.0,1.0
2005-06-29,61.33,62.45,61.33,62.0,478600,15.1321595942238,15.408501005369,15.1321595942238,15.2974709741053,1939745.46839992,0.0,1.0
2005-06-30,60.86,61.77,60.71,61.58,366600,15.016194894904,15.2407222914594,14.9791848844828,15.1938429449259,1485814.22631719,0.0,1.0
2005-07-01,61.01,61.5,60.27,60.95,421000,15.0532049053252,15.1741042727012,14.8706221872472,15.0384009011568,1706295.11532881,0.0,1.0
2005-07-05,61.56,61.75,61.0,61.0,206100,15.1889082768697,15.2357876234033,15.0507375712972,15.0507375712972,835314.544582581,0.0,1.0
2005-07-06,61.71,61.75,60.8,61.22,582600,15.2259182872909,15.2357876234033,15.0013908907355,15.105018919915,2361253.05033388,0.0,1.0
2005-07-07,62.39,62.43,61.27,61.5,622900,15.3936970012005,15.4035663373128,15.1173555900554,15.1741042727012,2524587.23833328,0.0,1.0
2005-07-08,64.08,64.23,62.37,62.37,1073300,15.8106764519463,15.8476864623675,15.3887623331443,15.3887623331443,4350039.30470878,0.0,1.0
2005-07-11,65.08,65.26,63.91,64.33,1024800,16.0574098547544,16.1018218672599,15.7687317734689,15.8723598026483,4153470.8650569,0.0,1.0
2005-07-12,64.32,65.38,64.08,64.91,710200,15.8698924686202,16.1314298755969,15.8106764519463,16.015465176277,2878410.42970669,0.0,1.0
2005-07-13,64.49,64.9,64.39,64.5,476400,15.9118371470976,16.0129978422489,15.8871638068168,15.9143044811257,1930828.961859,0.0,1.0
2005-07-14,63.69,65.12,63.23,64.64,765900,15.7144504248511,16.0672791908667,15.6009530595593,15.9488471575188,3104160.16349246,0.0,1.0
2005-07-15,63.5,64.05,63.3,63.53,462100,15.6675710783175,15.803274449862,15.6182243977559,15.6749730804018,1872871.66934309,0.0,1.0
2005-07-18,63.15,63.65,63.0,63.45,221500,15.5812143873347,15.7045810887388,15.5442043769135,15.6552344081771,897730.090368952,0.0,1.0
2005-07-19,63.9,64.0,63.06,63.3,257200,15.7662644394408,15.7909377797216,15.5590083810819,15.6182243977559,1042420.67378282,0.0,1.0
2005-07-20,64.67,64.86,63.52,63.79,229200,15.9562491596031,16.0031285061366,15.6725057463737,15.7391237651319,928937.863262139,0.0,1.0
2005-07-21,64.73,65.09,64.45,64.87,475100,15.9710531637716,16.0598771887825,15.9019678109853,16.0055958401647,1925560.11708482,0.0,1.0
2005-07-22,64.97,66.0,64.2,65.24,551900,16.0302691804455,16.2844045853379,15.8402844602832,16.0968871992037,2236827.25451298,0.0,1.0
2005-07-25,65.2,65.5,64.79,65.1,403700,16.0870178630914,16.1610378839338,15.98585716794,16.0623445228106,1636178.95025709,0.0,1.0
2005-07-26,66.45,66.94,65.35,65.35,590200,16.3954346166016,16.5163339839776,16.1240278735126,16.1240278735126,2392055.52747519,0.0,1.0
2005-07-27,67.79,68.1,66.1,66.1,725200,16.7260573763645,16.802544731235,16.3090779256187,16.3090779256187,2939204.79248562,0.0,1.0
2005-07-28,68.72,69.5,67.79,67.79,979700,16.9555194409761,17.1479714951664,16.7260573763645,16.7260573763645,3970682.48096823,0.0,1.0
2005-07-29,68.7,68.82,68.02,68.72,484100,16.9505847729199,16.9801927812569,16.7828060590104,16.9555194409761,1962036.73475219,0.0,1.0
2005-08-01,69.28,69.5,68.61,68.7,656300,17.0936901465486,17.1479714951664,16.9283787666672,16.9505847729199,2659956.01945438,0.0,1.0
2005-08-02,69.95,70.24,69.22,69.28,581800,17.2590015264301,17.3305542132445,17.0788861423802,17.0936901465486,2358010.68431899,0.0,1.0
2005-08-03,70.41,70.86,69.68,69.95,611200,17.3724988917219,17.4835289229855,17.1923835076719,17.2590015264301,2477167.6353657,0.0,1.0
2005-08-04,69.31,70.91,69.05,70.25,672400,17.1010921486329,17.4958655931259,17.0369414639028,17.3330215472725,2725208.63550376,0.0,1.0
2005-08-05,68.25,69.06,67.84,69.0,368900,16.8395547416562,17.0394087979308,16.7383940465049,17.0246047937624,1495136.02860997,0.0,1.0
2005-08-08,68.0,68.69,67.43,68.27,388300,16.7778713909542,16.9481174388918,16.6372333513536,16.8444894097124,1573763.40447072,0.0,1.0
2005-08-09,68.62,68.85,67.95,68.2,375500,16.9308461006953,16.9875947833411,16.7655347208138,16.8272180715158,1521885.54823269,0.0,1.0
2005-08-10,67.6,68.99,67.34,68.87,507400,16.6791780298309,17.0221374597343,16.6150273451008,16.9925294513973,2056470.64493548,0.0,1.0
2005-08-11,67.44,68.45,67.27,67.85,508300,16.6397006853816,16.8889014222179,16.5977560069043,16.740861380533,2060118.30670221,0.0,1.0
2005-08-12,66.88,67.32,66.37,67.19,528500,16.5015299798091,16.6100926770447,16.3756959443769,16.5780173346796,2141988.04857784,0.0,1.0
2005-08-15,67.1,67.11,66.45,66.75,334400,16.5558113284269,16.558278662455,16.3954346166016,16.469454637444,1355308.99421841,0.0,1.0
2005-08-16,67.52,67.7,67.0,67.07,331600,16.6594393576063,16.7038513701118,16.5311379881461,16.5484093263426,1343960.71316634,0.0,1.0
2005-08-17,67.89,68.05,67.5,67.5,334600,16.7507307166453,16.7902080610946,16.6545046895501,16.6545046895501,1356119.58572213,0.0,1.0
2005-08-18,67.74,68.1,67.51,67.89,181600,16.7137207062241,16.802544731235,16.6569720235782,16.7507307166453,736017.085376983,0.0,1.0
2005-08-19,67.7,68.25,67.55,68.25,272900,16.7038513701118,16.8395547416562,16.6668413596905,16.8395547416562,1106052.10682477,0.0,1.0
2005-08-22,68.02,68.19,67.56,67.8,218600,16.7828060590104,16.8247507374878,16.6693086937186,16.7285247103926,885976.513565024,0.0,1.0
2005-08-23,67.48,68.02,66.86,68.02,481100,16.649570021494,16.7828060590104,16.4965953117529,16.7828060590104,1949877.8621964,0.0,1.0
2005-08-24,67.42,73.44,66.58,73.44,1121000,16.6347660173255,18.1201011022305,16.4275099589666,18.1201011022305,4543365.3783458,0.0,1.0
2005-08-25,67.18,67.54,67.0,67.4,313400,16.5755500006515,16.6643740256625,16.5311379881461,16.6298313492693,1270196.8863279,0.0,1.0
2005-08-26,67.0,67.4,66.82,67.1,310100,16.5311379881461,16.6298313492693,16.4867259756406,16.5558113284269,1256822.12651653,0.0,1.0
2005-08-29,68.41,68.41,66.51,66.85,476500,16.8790320861055,16.8790320861055,16.4102386207701,16.4941279777248,1931234.25761087,0.0,1.0
2005-08-30,67.0,68.52,66.97,68.25,638300,16.5311379881461,16.9061727604144,16.5237359860618,16.8395547416562,2587002.78411965,0.0,1.0
2005-08-31,68.57,68.57,66.59,67.01,501900,16.9185094305549,16.9185094305549,16.4299772929947,16.5336053221741,2034179.37858319,0.0,1.0
2005-09-01,69.36,70.42,68.32,68.4,607100,17.1134288187733,17.3749662257499,16.8568260798528,16.8765647520775,2460550.50953946,0.0,1.0
2005-09-02,69.21,69.62,68.96,69.35,264500,17.0764188083521,17.1775795035034,17.01473545765,17.1109614847452,1072007.26366857,0.0,1.0
2005-09-06,69.34,69.56,68.49,69.24,393800,17.1084941507171,17.1627754993349,16.8987707583302,17.0838208104363,1596054.670823,0.0,1.0
2005-09-07,69.6,69.86,68.87,69.04,558900,17.1726448354472,17.2367955201774,16.9925294513973,17.0344741298747,2265197.95714316,0.0,1.0
2005-09-08,73.65,74.4,68.58,69.0,2619100,18.1719151168203,18.3569651689264,16.9209767645829,17.0246047937624,10615101.036954,0.0,1.0
2005-09-09,74.52,75.1,73.61,73.85,745600,18.3865731772633,18.5296785508921,18.1620457807079,18.2212617973819,3021885.12586498,0.0,1.0
2005-09-12,74.75,75.69,73.36,73.7,623600,18.4433218599092,18.6752512585489,18.1003624300059,18.1842517869607,2527424.3085963,0.0,1.0
2005-09-13,75.45,76.25,74.74,74.74,713000,18.6160352418749,18.8134219641214,18.4408545258811,18.4408545258811,2889758.71075876,0.0,1.0
2005-09-14,75.55,75.9,75.12,75.37,438800,18.6407085821557,18.7270652731386,18.5346132189482,18.5962965696503,1778437.75915981,0.0,1.0
2005-09-15,74.6,75.55,73.89,75.35,594400,18.406311849488,18.6407085821557,18.2311311334942,18.5913619015941,2409077.9490533,0.0,1.0
2005-09-16,74.47,74.5,73.77,74.5,299900,18.3742365071229,18.3816385092072,18.2015231251572,18.3816385092072,1215481.95982686,0.0,1.0
2005-09-19,74.34,74.6,74.0,74.05,398100,18.3421611647579,18.406311849488,18.2582718078031,18.2706084779435,1613482.38815296,0.0,1.0
2005-09-20,74.6,74.96,74.4,74.44,386400,18.406311849488,18.4951358744989,18.3569651689264,18.3668345050387,1566062.78518539,0.0,1.0
2005-09-21,74.21,74.8,74.0,74.3,384100,18.3100858223928,18.4556585300496,18.2582718078031,18.3322918286456,1556740.98289262,0.0,1.0
2005-09-22,73.49,74.1,72.81,74.1,344600,18.132437772371,18.2829451480839,17.9646590584614,18.2829451480839,1396649.16090808,0.0,1.0
2005-09-23,73.61,74.06,73.03,73.39,114400,18.1620457807079,18.2730758119716,18.0189404070792,18.1077644320901,463658.340127352,0.0,1.0
2005-09-26,74.16,74.87,73.55,73.75,309000,18.2977491522524,18.4729298682462,18.1472417765394,18.1965884571011,1252363.87324608,0.0,1.0
2005-09-27,74.71,74.85,73.82,74.08,204600,18.4334525237969,18.46799520019,18.2138597952976,18.2780104800278,829235.108304685,0.0,1.0
2005-09-28,74.9,75.55,74.38,74.61,384000,18.4803318703304,18.6407085821557,18.3520305008702,18.4087791835161,1556335.68714076,0.0,1.0
2005-09-29,76.15,76.17,74.76,74.78,431200,18.7887486238406,18.7936832918968,18.4457891939373,18.4507238619935,1747635.28201848,0.0,1.0
2005-09-30,76.61,77.2,76.09,76.1,843100,18.9022459891324,19.0478186967892,18.7739446196721,18.7764119537002,3417048.48392805,0.0,1.0
2005-10-03,77.7,77.88,76.38,76.4,702900,19.1711853981933,19.2155974106987,18.8454973064865,18.8504319745427,2848823.83982093,0.0,1.0
2005-10-04,78.16,78.5,77.5,77.52,609100,19.284682763485,19.3685721204398,19.1218387176316,19.1267733856878,2468656.42457666,0.0,1.0
2005-10-05,75.42,78.2,75.33,77.73,674300,18.6086332397907,19.2945520995973,18.586427233538,19.1785874002775,2732909.2547891,0.0,1.0
2005-10-06,72.53,76.08,72.07,75.3,948600,17.8955737056751,18.7714772856441,17.7820763403834,18.5790252314537,3844635.50213991,0.0,1.0
2005-10-07,72.08,73.71,71.6,73.45,734400,17.7845436744115,18.1867191209887,17.6661116410635,18.1225684362586,2976492.00165669,0.0,1.0
2005-10-10,73.07,74.75,72.3,72.4,876200,18.0288097431915,18.4433218599092,17.8388250230293,17.8634983633101,3551201.37779358,0.0,1.0
2005-10-11,70.35,73.51,69.93,73.15,867000,17.3576948875534,18.1373724404271,17.2540668583739,18.0485484154162,3513914.16862249,0.0,1.0
2005-10-12,69.57,69.7,68.2,69.1,802000,17.165242833363,17.1973181757281,16.8272180715158,17.0492781340432,3250471.92991377,0.0,1.0
2005-10-13,70.63,71.14,69.24,69.4,586800,17.4267802403396,17.5526142757718,17.0838208104363,17.1232981548856,2378275.47191198,0.0,1.0
2005-10-14,71.59,72.99,70.7,71.4,401900,17.6636443070355,18.0090710709669,17.4440515785362,17.6167649605019,1628883.62672362,0.0,1.0
2005-10-17,71.04,72.09,69.58,72.09,392900,17.527940935491,17.7870110084395,17.1677101673911,17.7870110084395,1592407.00905626,0.0,1.0
2005-10-18,70.2,70.58,69.7,70.35,425900,17.3206848771321,17.4144435701992,17.1973181757281,17.3576948875534,1726154.60716992,0.0,1.0
2005-10-19,70.45,70.75,69.7,70.15,316600,17.3823682278342,17.4563882486766,17.1973181757281,17.3083482069917,1283166.35038741,0.0,1.0
2005-10-20,69.43,70.43,69.25,70.3,450100,17.1307001569699,17.377433559778,17.0862881444644,17.345358217413,1824236.17911993,0.0,1.0
2005-10-21,69.42,69.94,69.01,69.75,532200,17.1282328229418,17.256534192402,17.0270721277904,17.2096548458685,2156983.99139664,0.0,1.0
2005-10-24,69.5,69.8,68.87,69.72,379800,17.1479714951664,17.2219915160089,16.9925294513973,17.2022528437842,1539313.26556266,0.0,1.0
2005-10-25,68.66,69.5,68.45,69.5,408900,16.9407154368076,17.1479714951664,16.8889014222179,17.1479714951664,1657254.32935379,0.0,1.0
2005-10-26,68.04,68.55,67.72,68.5,404600,16.7877407270665,16.9135747624987,16.7087860381679,16.9012380923583,1639826.61202383,0.0,1.0
2005-10-27,67.65,68.12,67.59,68.04,306400,16.6915146999714,16.8074793992912,16.6767106958029,16.7877407270665,1241826.18369773,0.0,1.0
2005-10-28,67.3,68.0,66.86,67.85,538400,16.6051580089885,16.7778713909542,16.4965953117529,16.740861380533,2182112.32801194,0.0,1.0
2005-10-31,68.84,69.29,67.55,67.55,370300,16.9851274493131,17.0961574805767,16.6668413596905,16.6668413596905,1500810.16913599,0.0,1.0
2005-11-01,69.5,69.65,68.37,68.4,528800,17.1479714951664,17.1849815055877,16.8691627499932,16.8765647520775,2143203.93583342,0.0,1.0
2005-11-02,71.09,71.1,67.55,67.55,407700,17.5402776056314,17.5427449396595,16.6668413596905,16.6668413596905,1652390.78033148,0.0,1.0
2005-11-03,72.08,73.55,71.52,72.25,639800,17.7845436744115,18.1472417765394,17.6463729688389,17.8264883528888,2593082.22039754,0.0,1.0
2005-11-04,72.74,73.2,71.92,71.92,428200,17.9473877202648,18.0608850855566,17.7450663299622,17.7450663299622,1735476.40946269,0.0,1.0
2005-11-07,73.75,74.32,72.28,72.64,381300,18.1965884571011,18.3372264967017,17.8338903549731,17.922714379984,1545392.70184055,0.0,1.0
2005-11-08,73.8,74.13,73.05,73.75,279700,18.2089251272415,18.2903471501682,18.0238750751354,18.1965884571011,1133612.21795122,0.0,1.0
2005-11-09,71.4,71.7,69.02,70.13,2577700,17.6167649605019,17.6907849813444,17.0295394618185,17.3034135389356,10447308.5956842,0.0,1.0
2005-11-10,72.03,72.03,70.21,71.0,285600,17.7722070042711,17.7722070042711,17.3231522111602,17.5180715993787,1157524.66731094,0.0,1.0
2005-11-11,72.01,72.19,71.39,72.0,195300,17.7672723362149,17.8116843487204,17.6142976264738,17.7648050021868,791542.603381745,0.0,1.0
2005-11-14,70.71,72.17,70.28,72.15,497100,17.4465189125643,17.8067496806642,17.3404235493568,17.801815012608,2014725.18249393,0.0,1.0
2005-11-15,70.69,71.49,70.17,70.57,234100,17.4415842445081,17.6389709667547,17.3132828750479,17.4119762361712,948797.355103261,0.0,1.0
2005-11-16,70.37,70.75,69.85,70.65,419500,17.3626295556095,17.4563882486766,17.2343281861493,17.4317149083958,1700215.67905091,0.0,1.0
2005-11-17,70.94,71.19,69.97,70.28,276900,17.5032675952102,17.5649509459122,17.2639361944863,17.3404235493568,1122263.93689915,0.0,1.0
2005-11-18,72.6,72.66,70.93,70.94,402000,17.9128450438717,17.9276490480402,17.5008002611821,17.5032675952102,1629288.92247548,0.0,1.0
2005-11-21,64.82,73.67,63.75,72.5,3783400,15.9932591700243,18.1768497848764,15.7292544290196,17.8881717035909,15333959.4758551,0.0,1.0
2005-11-22,51.5,55.0,50.9,54.5,11269100,12.7067702446197,13.5703371544483,12.5587302029348,13.4469704530442,45673183.5728072,0.0,1.0
2005-11-23,52.18,54.23,51.38,53.58,4183100,12.8745489585293,13.380352434286,12.6771622362828,13.2199757224607,16953926.5960377,0.0,1.0
2005-11-25,52.6,52.78,51.75,51.9,481600,12.9781769877087,13.0225890002142,12.7684535953218,12.805463605743,1951904.3409557,0.0,1.0
2005-11-28,54.08,54.3,52.7,52.75,2292700,13.3433424238648,13.3976237724826,13.0028503279895,13.0151869981299,9292215.70288439,0.0,1.0
2005-11-29,54.4,55.09,54.05,54.12,1493500,13.4222971127634,13.592543160701,13.3359404217805,13.3532117599771,6053092.0540227,0.0,1.0
2005-11-30,54.8,56.22,54.47,54.5,873800,13.5209904738866,13.8713519058742,13.4395684509599,13.4469704530442,3541474.27974895,0.0,1.0
2005-12-01,52.82,55.05,52.31,54.8,2164800,13.0324583363265,13.5826738245887,12.9066243008943,13.5209904738866,8773842.43625602,0.0,1.0
2005-12-02,53.47,54.32,52.7,52.7,922800,13.1928350481518,13.4025584405387,13.0028503279895,13.0028503279895,3740069.19816013,0.0,1.0
2005-12-05,53.26,53.34,52.55,53.0,556500,13.1410210335621,13.1607597057867,12.9658403175683,13.076870348832,2255470.85909852,0.0,1.0
2005-12-06,52.29,53.48,52.0,53.26,1180700,12.9016896328382,13.1953023821799,12.8301369460238,13.1410210335621,4785326.94220596,0.0,1.0
2005-12-07,50.45,52.38,50.41,51.9,1038700,12.4477001716712,12.9238956390909,12.4378308355588,12.805463605743,4209806.97456537,0.0,1.0
2005-12-08,50.15,50.75,49.5,50.55,1695200,12.3736801508287,12.5217201925136,12.2133034390034,12.472373511952,6870573.58552349,0.0,1.0
2005-12-09,50.24,50.52,49.86,50.12,825100,12.3958861570815,12.4649715098677,12.3021274640144,12.3662781487445,3344095.24859332,0.0,1.0
2005-12-12,49.75,50.66,49.24,50.35,1159600,12.2749867897055,12.4995141862609,12.1491527542733,12.4230268313904,4699809.53856359,0.0,1.0
2005-12-13,46.0,47.58,44.75,47.57,7382100,11.3497365291749,11.7395753056118,11.0413197756647,11.7371079715837,29919337.6980255,0.0,1.0
2005-12-14,47.42,47.98,45.6,45.97,2694600,11.7074999632467,11.8457580817498,11.2581610781116,11.3495101921226,10914194.524974,0.03,1.0
2005-12-15,47.43,48.07,47.05,47.5,1145600,11.70996885822,11.8679781365093,11.6161508492357,11.7272511230329,4640132.57916208,0.0,1.0
2005-12-16,48.97,49.36,47.8,47.8,1949500,12.0901786841036,12.1864655880611,11.801317972231,11.801317972231,7896245.16679161,0.0,1.0
2005-12-19,48.33,49.09,47.62,48.0,1403600,11.9321694058143,12.1198054237828,11.7568778627121,11.8506958716964,5685134.50428762,0.0,1.0
2005-12-20,48.09,48.53,47.44,48.26,1053200,11.8729159264558,11.9815473052797,11.7124377531933,11.9148871410014,4265876.07574504,0.0,1.0
2005-12-21,49.54,50.23,48.08,48.08,1691500,12.23090569758,12.4012594507356,11.8704470314825,11.8704470314825,6851243.24166607,0.0,1.0
2005-12-22,51.05,51.58,49.5,49.5,2012500,12.6037088385438,12.7345602721271,12.2210301176869,12.2210301176869,8151420.05548504,0.0,1.0
2005-12-23,51.27,51.76,50.86,51.15,1118100,12.6580245279557,12.7790003816459,12.5567998340516,12.6283977882765,4528746.71504987,0.0,1.0
2005-12-27,51.0,51.65,50.95,51.47,1129200,12.5913643636774,12.75184253694,12.5790198888111,12.7074024274211,4573706.10020062,0.0,1.0
2005-12-28,51.25,51.4,50.5,51.0,635300,12.6530867380092,12.6901201626082,12.4679196150139,12.5913643636774,2573215.98074517,0.0,1.0
2005-12-29,51.37,51.75,50.9,51.1,649700,12.6827134776884,12.7765314866727,12.5666754139447,12.6160533134101,2631541.66958939,0.0,1.0
2005-12-30,51.3,51.6,51.11,51.25,474800,12.6654312128755,12.7394980620736,12.6185222083834,12.6530867380092,1923127.57383568,0.0,1.0
2006-01-03,51.3,51.65,50.45,51.4,549100,12.6654312128755,12.75184253694,12.4555751401476,12.6901201626082,2224071.9266916,0.0,1.0
2006-01-04,52.82,52.84,50.9,51.1,909600,13.0407032488126,13.0456410387591,12.5666754139447,12.6160533134101,3684239.34532631,0.0,1.0
2006-01-05,53.39,53.85,52.76,52.82,1208400,13.181430262289,13.2949994310594,13.0258898789729,13.0407032488126,4894497.38884379,0.0,1.0
2006-01-06,53.3,53.66,53.2,53.49,749200,13.1592102075295,13.2480904265673,13.1345212577968,13.2061192120217,3034555.9779227,0.0,1.0
2006-01-09,54.04,54.86,53.4,53.8,1685800,13.3419084355515,13.5443578233597,13.1838991572622,13.282654956193,6828155.98983192,0.0,1.0
2006-01-10,53.52,54.02,53.16,53.9,670900,13.2135258969415,13.336970645605,13.1246456779038,13.3073439059257,2717410.04483226,0.0,1.0
2006-01-11,53.9,54.0,53.5,53.5,663400,13.3073439059257,13.3320328556584,13.2085881069949,13.2085881069949,2687032.08189257,0.0,1.0
2006-01-12,53.42,53.85,53.0,53.85,575100,13.1888369472088,13.2949994310594,13.0851433583314,13.2949994310594,2329382.19821588,0.0,1.0
2006-01-13,52.83,53.81,52.77,53.75,807900,13.0431721437858,13.2851238511663,13.0283587739462,13.2703104813267,3272314.16786405,0.0,1.0
2006-01-17,52.88,53.23,51.9,52.1,856200,13.0555166186522,13.1419279427166,12.8135649112717,12.8629428107371,3467948.24919568,0.0,1.0
2006-01-18,53.79,53.93,52.62,52.75,517400,13.2801860612198,13.3147505908455,12.9913253493472,13.0234209839997,2095674.40333315,0.0,1.0
2006-01-19,53.45,54.25,53.27,53.78,370500,13.1962436321286,13.3937552299902,13.1518035226097,13.2777171662465,1500671.36922098,0.0,1.0
2006-01-20,51.84,53.44,51.7,53.2,614800,12.7987515414321,13.1937747371553,12.7641870118063,13.1345212577968,2490182.88204334,0.0,1.0
2006-01-23,52.07,53.5,51.98,53.25,756500,12.8555361258173,13.2085881069949,12.8333160710579,13.1468657326632,3064123.86185066,0.0,1.0
2006-01-24,53.09,53.36,51.0,51.35,1102700,13.1073634130909,13.1740235773692,12.5913643636774,12.6777756877419,4466370.63114701,0.0,1.0
2006-01-25,53.96,54.02,52.94,53.09,704200,13.3221572757654,13.336970645605,13.0703299884918,13.1073634130909,2852288.2002845,0.0,1.0
2006-01-26,54.86,55.24,54.11,54.45,658300,13.5443578233597,13.6381758323439,13.3591907003644,13.4431331294556,2666375.06709357,0.0,1.0
2006-01-27,55.7,55.95,54.76,55.2,566500,13.7517450011144,13.8134673754461,13.519668873627,13.6283002524508,2294548.80071169,0.0,1.0
2006-01-30,54.92,55.55,54.73,55.55,733500,13.5591711931993,13.7147115765153,13.5122621887072,13.7147115765153,2970964.77550226,0.0,1.0
2006-01-31,55.43,56.04,54.91,54.91,809300,13.6850848368361,13.8356874302055,13.556702298226,13.556702298226,3277984.72094611,0.0,1.0
2006-02-01,54.7,55.54,54.66,55.43,627500,13.5048555037873,13.712242681542,13.4949799238943,13.6850848368361,2541622.8992879,0.0,1.0
2006-02-02,53.96,54.4,53.63,54.15,429900,13.3221572757654,13.4307886545892,13.2406837416474,13.3690662802575,1741264.83570336,0.0,1.0
2006-02-03,52.88,53.81,52.76,53.8,450400,13.0555166186522,13.2851238511663,13.0258898789729,13.282654956193,1824297.9344052,0.0,1.0
2006-02-06,52.69,52.98,52.51,52.8,348700,13.0086076141601,13.0802055683849,12.9641675046412,13.035765458866,1412372.75694292,0.0,1.0
2006-02-07,52.32,53.04,52.2,52.8,201500,12.9172585001491,13.0950189382245,12.8876317604698,13.035765458866,816154.604313161,0.0,1.0
2006-02-08,52.29,52.35,51.82,52.2,372200,12.9098518152293,12.9246651850689,12.7938137514856,12.8876317604698,1507557.04082064,0.0,1.0
2006-02-09,53.41,53.7,52.36,53.0,442600,13.1863680522355,13.2579660064603,12.9271340800421,13.0851433583314,1792704.85294792,0.0,1.0
2006-02-10,53.35,53.75,52.95,53.45,279200,13.1715546823959,13.2703104813267,13.0727988834651,13.1962436321286,1130870.30036841,0.0,1.0
2006-02-13,53.05,53.75,52.52,53.3,235500,13.0974878331978,13.2703104813267,12.9666363996145,13.1592102075295,953868.03630645,0.0,1.0
2006-02-14,52.98,53.27,52.66,52.9,313800,13.0802055683849,13.1518035226097,13.0012009292402,13.0604544085987,1271013.96939688,0.0,1.0
2006-02-15,54.02,54.15,52.85,52.85,314400,13.336970645605,13.3690662802575,13.0481099337324,13.0481099337324,1273444.20643205,0.0,1.0
2006-02-16,53.55,54.41,53.28,53.95,269400,13.2209325818613,13.4332575495625,13.154272417583,13.3196883807921,1091176.42879388,0.0,1.0
2006-02-17,54.99,55.35,53.53,53.6,338900,13.5764534580122,13.6653336770499,13.2159947919147,13.2332770567276,1372678.88536839,0.0,1.0
2006-02-21,55.01,55.35,54.44,55.3,434000,13.5813912479587,13.6653336770499,13.4406642344823,13.6529892021835,1757871.45544374,0.0,1.0
2006-02-22,54.84,55.1,54.6,54.8,396800,13.5394200334131,13.6036113027181,13.4801665540546,13.52954445352,1607196.75926285,0.0,1.0
2006-02-23,54.2,54.95,53.87,54.55,550700,13.3814107551238,13.5665778781191,13.2999372210059,13.4678220791883,2230552.55878541,0.0,1.0
2006-02-24,55.08,55.37,54.01,54.17,742100,13.5986735127716,13.6702714669964,13.3345017506317,13.374004070204,3005798.17300644,0.0,1.0
2006-02-27,53.9,55.0,53.44,55.0,886000,13.3073439059257,13.5789223529854,13.1937747371553,13.5789223529854,3588650.02194275,0.0,1.0
2006-02-28,52.47,53.8,51.79,53.75,888800,12.9542919247481,13.282654956193,12.7864070665657,13.2703104813267,3599991.1281069,0.0,1.0
2006-03-01,52.9,53.56,52.68,52.85,731100,13.0604544085987,13.2234014768346,13.0061387191868,13.0481099337324,2961243.82736156,0.0,1.0
2006-03-02,51.94,52.95,51.17,52.95,975100,12.8234404911648,13.0727988834651,12.633335578223,13.0727988834651,3949540.22166633,0.0,1.0
2006-03-03,52.1,52.2,51.62,51.7,463800,12.8629428107371,12.8876317604698,12.7444358520202,12.7641870118063,1878573.2281908,0.0,1.0
2006-03-06,52.47,53.01,51.73,51.85,783000,12.9542919247481,13.0876122533047,12.7715936967261,12.8012204364054,3171459.33090425,0.0,1.0
2006-03-07,52.77,53.1,52.22,52.47,742000,13.0283587739462,13.1098323080641,12.8925695504164,12.9542919247481,3005393.13350058,0.0,1.0
2006-03-08,50.42,51.07,49.5,49.89,5008900,12.4481684552277,12.6086466284903,12.2210301176869,12.3173170216444,20288023.8091524,0.0,1.0
2006-03-09,50.29,51.2,50.0,50.42,1427400,12.4160728205752,12.6407422631428,12.3444748663504,12.4481684552277,5781533.90668294,0.0,1.0
2006-03-10,51.15,51.16,50.35,50.35,451000,12.6283977882765,12.6308666832497,12.4308861904149,12.4308861904149,1826728.17144037,0.0,1.0
2006-03-13,52.3,52.65,51.5,51.5,950800,12.9123207102025,12.998732034267,12.7148091123409,12.7148091123409,3851115.62174172,0.0,1.0
2006-03-14,53.21,53.36,52.27,52.35,810500,13.1369901527701,13.1740235773692,12.9049140252827,12.9246651850689,3282845.19501647,0.0,1.0
2006-03-15,53.65,53.65,53.1,53.21,456600,13.245621531594,13.245621531594,13.1098323080641,13.1369901527701,1849410.38376868,0.0,1.0
2006-03-16,53.59,54.3,53.22,53.64,383300,13.2308081617544,13.4060997048565,13.1394590477434,13.2431526366207,1552516.42597139,0.0,1.0
2006-03-17,53.99,54.12,53.72,53.85,410200,13.3295639606852,13.3616595953377,13.2629037964069,13.2949994310594,1661472.05304843,0.0,1.0
2006-03-20,54.42,54.43,53.94,54.35,672600,13.4357264445358,13.4381953395091,13.3172194858188,13.4184441797229,2724295.71643192,0.0,1.0
2006-03-21,55.19,56.0,54.65,54.65,1014700,13.6258313574776,13.8258118503125,13.492511028921,13.492511028921,4109935.86598792,0.0,1.0
2006-03-22,56.43,56.8,55.2,55.3,744400,13.9319743341631,14.0233234481741,13.6283002524508,13.6529892021835,3015114.08164128,0.0,1.0
2006-03-23,56.3,56.51,55.15,56.38,330200,13.8998786995106,13.9517254939492,13.6159557775845,13.9196298592967,1337440.44835834,0.0,1.0
2006-03-24,55.54,56.45,55.22,56.3,415600,13.712242681542,13.9369121241096,13.6332380423974,13.8998786995106,1683344.18636502,0.0,1.0
2006-03-27,54.94,55.5,54.6,54.95,440200,13.5641089831458,13.7023671016489,13.4801665540546,13.5665778781191,1782983.90480722,0.0,1.0
2006-03-28,54.08,54.9,53.81,54.82,407000,13.3517840154446,13.5542334032527,13.2851238511663,13.5344822434666,1648510.78886083,0.0,1.0
2006-03-29,54.28,55.11,54.06,54.2,394900,13.40116191491,13.6060801976914,13.3468462254981,13.3814107551238,1599501.00865145,0.0,1.0
2006-03-30,54.6,54.94,54.17,54.35,233200,13.4801665540546,13.5641089831458,13.374004070204,13.4184441797229,944552.127671614,0.0,1.0
2006-03-31,54.03,54.61,53.27,54.6,709800,13.3394395405782,13.4826354490279,13.1518035226097,13.4801665540546,2874970.41261283,0.0,1.0
2006-04-03,53.19,54.14,53.12,54.1,445100,13.1320523628236,13.3665973852842,13.1147700980107,13.3567218053911,1802830.84059448,0.0,1.0
2006-04-04,53.0,53.63,52.8,53.1,326200,13.0851433583314,13.2406837416474,13.035765458866,13.1098323080641,1321238.86812384,0.0,1.0
2006-04-05,52.77,53.5,52.48,52.98,558500,13.0283587739462,13.2085881069949,12.9567608197214,13.0802055683849,2262145.64024269,0.0,1.0
2006-04-06,53.08,53.2,52.79,52.79,316700,13.1048945181176,13.1345212577968,13.0332965638928,13.0332965638928,1282760.11506689,0.0,1.0
2006-04-07,53.18,53.92,53.1,53.2,297500,13.1295834678503,13.3122816958723,13.1098323080641,13.1345212577968,1204992.52994127,0.0,1.0
2006-04-10,52.4,53.1,52.17,53.1,208200,12.9370096599352,13.1098323080641,12.88022507555,13.1098323080641,843292.251205959,0.0,1.0
2006-04-11,53.1,53.55,52.5,53.0,989100,13.1098323080641,13.2209325818613,12.9616986096679,13.0851433583314,4006245.7524871,0.0,1.0
2006-04-12,54.41,54.7,52.68,52.95,811900,13.4332575495625,13.5048555037873,13.0061387191868,13.0727988834651,3288515.74809855,0.0,1.0
2006-04-13,54.26,54.47,53.6,54.25,441000,13.3962241249635,13.4480709194021,13.2332770567276,13.3937552299902,1786224.22085411,0.0,1.0
2006-04-17,54.1,54.36,53.74,54.16,538500,13.3567218053911,13.4209130746962,13.2678415863534,13.3715351752308,2181137.73907017,0.0,1.0
2006-04-18,54.14,54.64,53.31,54.05,289200,13.3665973852842,13.4900421339477,13.1616791025028,13.3443773305248,1171374.25095468,0.0,1.0
2006-04-19,53.26,54.27,53.04,54.05,374200,13.1493346276365,13.3986930199367,13.0950189382245,13.3443773305248,1515657.83093789,0.0,1.0
2006-04-20,53.72,53.9,53.01,53.16,290700,13.2629037964069,13.3073439059257,13.0876122533047,13.1246456779038,1177449.84354261,0.0,1.0
2006-04-21,52.9,53.82,52.53,53.72,276200,13.0604544085987,13.2875927461396,12.9691052945877,13.2629037964069,1118719.11519254,0.0,1.0
2006-04-24,54.09,54.58,53.26,53.8,414500,13.3542529104179,13.4752287641081,13.1493346276365,13.282654956193,1678888.75180052,0.0,1.0
2006-04-25,52.97,53.99,52.1,53.99,538200,13.0777366734116,13.3295639606852,12.8629428107371,13.3295639606852,2179922.62055258,0.0,1.0
2006-04-26,53.05,54.0,52.85,53.07,432400,13.0974878331978,13.3320328556584,13.0481099337324,13.1024256231443,1751390.82334993,0.0,1.0
2006-04-27,53.75,53.82,52.77,53.0,309700,13.2703104813267,13.2875927461396,13.0283587739462,13.0851433583314,1254407.34965651,0.0,1.0
2006-04-28,54.82,55.08,53.75,53.75,492600,13.5344822434666,13.5986735127716,13.2703104813267,13.2703104813267,1995224.60587922,0.0,1.0
2006-05-01,54.4,55.02,54.12,54.87,420900,13.4307886545892,13.583860142932,13.3616595953377,13.5468267183329,1704811.28017574,0.0,1.0
2006-05-02,53.82,54.37,53.3,54.37,242900,13.2875927461396,13.4233819696694,13.1592102075295,13.4233819696694,983840.959740283,0.0,1.0
2006-05-03,53.14,54.2,53.09,53.66,566000,13.1197078879572,13.3814107551238,13.1073634130909,13.2480904265673,2292523.60318239,0.0,1.0
2006-05-04,52.8,53.45,52.26,53.1,503500,13.035765458866,13.1962436321286,12.9024451303094,13.1098323080641,2039373.91201825,0.0,1.0
2006-05-05,53.65,53.92,52.81,52.81,253700,13.245621531594,13.3122816958723,13.0382343538393,13.0382343538393,1027585.22637345,0.0,1.0
2006-05-08,54.43,54.6,53.33,53.55,265800,13.4381953395091,13.4801665540546,13.1666168924493,13.2209325818613,1076595.00658282,0.0,1.0
2006-05-09,54.61,54.9,54.24,54.43,211900,13.4826354490279,13.5542334032527,13.3912863350169,13.4381953395091,858278.712922875,0.0,1.0
2006-05-10,53.11,54.45,53.0,54.45,262100,13.1123012030374,13.4431331294556,13.0851433583314,13.4431331294556,1061608.54486591,0.0,1.0
2006-05-11,54.1,54.55,53.05,53.1,495100,13.3567218053911,13.4678220791883,13.0974878331978,13.1098323080641,2005350.5935258,0.0,1.0
2006-05-12,52.63,53.85,52.33,53.85,316400,12.9937942443204,13.2949994310594,12.9197273951223,13.2949994310594,1281544.99654931,0.0,1.0
2006-05-15,52.65,53.85,51.9,52.4,390600,12.998732034267,13.2949994310594,12.8135649112717,12.9370096599352,1582084.30989936,0.0,1.0
2006-05-16,53.31,53.34,52.24,52.59,429700,13.1616791025028,13.1690857874226,12.8975073403629,12.9839186644274,1740454.75669164,0.0,1.0
2006-05-17,52.56,53.24,52.47,53.1,308300,12.9765119795075,13.1443968376899,12.9542919247481,13.1098323080641,1248736.79657444,0.0,1.0
2006-05-18,52.4,52.56,52.15,52.52,296700,12.9370096599352,12.9765119795075,12.8752872856035,12.9666363996145,1201752.21389437,0.0,1.0
2006-05-19,51.79,52.48,50.71,52.4,588600,12.7864070665657,12.9567608197214,12.5197664094526,12.9370096599352,2384062.53150734,0.0,1.0
2006-05-22,52.04,52.17,51.14,51.69,495900,12.8481294408975,12.88022507555,12.6259288933032,12.761718116833,2008590.90957269,0.0,1.0
2006-05-23,52.37,52.4,51.65,52.07,515700,12.9296029750154,12.9370096599352,12.75184253694,12.8555361258173,2088788.73173349,0.0,1.0
2006-05-24,52.33,52.61,51.28,52.39,465100,12.9197273951223,12.9888564543739,12.660493422929,12.934540764962,1883838.74176701,0.0,1.0
2006-05-25,51.78,52.59,51.55,52.43,427500,12.7839381715925,12.9839186644274,12.7271535872073,12.944416344855,1731543.88756266,0.0,1.0
2006-05-26,47.58,49.26,44.75,49.22,5543600,11.747002282819,12.1617766383284,11.0483050053836,12.1519010584353,22453770.0469998,0.0,1.0
2006-05-30,46.95,48.43,46.7,47.25,1113500,11.591461899503,11.956858355547,11.5297395251713,11.6655287487011,4510114.8977802,0.0,1.0
2006-05-31,47.35,47.55,46.43,46.97,849900,11.6902176984338,11.7395955978992,11.463079360893,11.5963996894496,3442430.76032635,0.0,1.0
2006-06-01,48.2,48.39,47.06,47.25,609000,11.9000737711618,11.9469827756539,11.618619744209,11.6655287487011,2466690.5907033,0.0,1.0
2006-06-02,48.6,48.93,48.12,48.3,729700,11.9988295700926,12.0803031042105,11.8803226113756,11.9247627208945,2955573.27427948,0.0,1.0
2006-06-05,48.4,48.87,48.02,48.52,753500,11.9494516706272,12.0654897343709,11.8556336616429,11.9790784103064,3051972.67667478,0.0,1.0
2006-06-06,47.69,48.74,47.0,48.4,698400,11.774160127525,12.0333940997184,11.6038063743694,11.9494516706272,2828795.90894449,0.0,1.0
2006-06-07,46.28,46.95,45.0,45.1,1828900,11.4260459362939,11.591461899503,11.1100273797154,11.1347163294481,7407767.52272133,0.0,1.0
2006-06-08,47.08,47.14,45.7,46.17,944600,11.6235575341555,11.6383709039952,11.2828500278443,11.398888091588,3826003.17237825,0.0,1.0
2006-06-09,47.02,49.12,46.96,47.15,815400,11.6087441643159,12.1272121087026,11.5939307944763,11.6408397989684,3302692.13080374,0.0,1.0
2006-06-12,46.55,47.23,46.47,46.9,485600,11.500112785492,11.6681058401458,11.4803488967092,11.5865797989168,1965605.07028392,0.03,1.0
2006-06-13,45.71,47.15,45.51,46.6,575600,11.2925919532726,11.648341951363,11.2431822313156,11.5124652159813,2329905.84525417,0.0,1.0
2006-06-14,44.7,45.78,43.99,45.61,1051800,11.0430728573898,11.3098853559576,10.8676683444424,11.2678870922941,4257461.72348562,0.0,1.0
2006-06-15,45.42,45.88,44.7,44.85,1138800,11.220947856435,11.3345902169361,11.0430728573898,11.0801301488575,4609619.13929019,0.0,1.0
2006-06-16,44.93,45.65,44.87,45.27,653700,11.0998940376403,11.2777690366855,11.0850711210532,11.1838905649672,2646037.96220057,0.0,1.0
2006-06-19,45.06,45.88,44.97,45.0,566000,11.1320103569124,11.3345902169361,11.1097759820317,11.1171874403253,2291047.095924,0.0,1.0
2006-06-20,44.05,45.19,43.45,45.19,516400,10.8824912610295,11.1641266761844,10.7342620951585,11.1641266761844,2090276.89105151,0.0,1.0
2006-06-21,43.97,44.36,43.45,44.05,577200,10.8627273722467,10.9590763300629,10.7342620951585,10.8824912610295,2336382.30347586,0.0,1.0
2006-06-22,43.6,43.8,42.94,43.8,556900,10.7713193866263,10.8207291085833,10.6082673041682,10.8207291085833,2254212.23978811,0.0,1.0
2006-06-23,44.09,44.88,41.85,43.6,1636600,10.8923732054209,11.0875416071511,10.3389843195025,10.7713193866263,6624607.20351453,0.0,1.0
2006-06-26,43.65,44.34,43.31,43.99,515900,10.7836718171155,10.9541353578672,10.6996752897886,10.8676683444424,2088252.99785723,0.0,1.0
2006-06-27,43.49,44.58,43.31,43.7,570200,10.7441440395499,11.0134270242156,10.6996752897886,10.7960242476048,2308047.79875595,0.0,1.0
2006-06-28,43.55,43.71,43.29,43.5,348800,10.758966956137,10.7984947337026,10.6947343175929,10.7466145256478,1411867.89232914,0.0,1.0
2006-06-29,44.79,45.0,43.57,43.57,585100,11.0653072322704,11.1171874403253,10.7639079283327,10.7639079283327,2368359.81594547,0.0,1.0
2006-06-30,44.29,45.06,44.12,44.9,379400,10.9417829273779,11.1320103569124,10.8997846637145,11.0924825793468,1535730.15581902,0.0,1.0
2006-07-03,44.83,44.88,43.99,44.39,146500,11.0751891766618,11.0875416071511,10.8676683444424,10.9664877883564,593000.705923793,0.0,1.0
2006-07-05,44.64,44.73,44.0,44.5,321600,11.0282499408027,11.0504843156833,10.8701388305403,10.9936631354328,1301768.10256035,0.0,1.0
2006-07-06,43.77,44.59,43.63,44.54,262300,10.8133176502897,11.0158975103134,10.7787308449198,11.0035450798242,1061734.36971885,0.0,1.0
2006-07-07,43.44,43.85,43.11,43.67,431800,10.7317916090607,10.8330815390725,10.6502655678316,10.7886127893112,1747834.16257947,0.0,1.0
2006-07-10,44.65,44.85,43.73,43.75,466400,11.0307204269005,11.0801301488575,10.8034357058983,10.808376678094,1887887.5716236,0.0,1.0
2006-07-11,44.05,44.37,43.75,44.2,366700,10.8824912610295,10.9615468161607,10.808376678094,10.9195485524973,1484323.26868433,0.0,1.0
2006-07-12,43.93,44.43,43.63,43.95,557500,10.8528454278553,10.9763697327478,10.7787308449198,10.857786400051,2256640.91162126,0.0,1.0
2006-07-13,44.09,44.32,43.57,43.8,574000,10.8923732054209,10.9491943856715,10.7639079283327,10.8207291085833,2323429.38703247,0.0,1.0
2006-07-14,43.12,44.05,43.0,44.05,377100,10.6527360539295,10.8824912610295,10.6230902207553,10.8824912610295,1526420.24712533,0.0,1.0
2006-07-17,43.44,43.75,43.0,43.02,561500,10.7317916090607,10.808376678094,10.6230902207553,10.628031192951,2272832.05717548,0.0,1.0
2006-07-18,43.49,43.57,43.1,43.43,262000,10.7441440395499,10.7639079283327,10.6477950817338,10.7293211229628,1060520.03380228,0.0,1.0
2006-07-19,44.07,44.45,43.45,43.55,425100,10.8874322332252,10.9813107049435,10.7342620951585,10.758966956137,1720713.99377614,0.0,1.0
2006-07-20,43.27,44.05,43.08,44.0,201000,10.6897933453972,10.8824912610295,10.6428541095381,10.8701388305403,813605.064100221,0.0,1.0
2006-07-21,42.88,43.23,42.43,43.2,469300,10.5934443875811,10.6799114010058,10.4822725131778,10.6724999427123,1899626.15215041,0.0,1.0
2006-07-24,42.85,43.0,42.58,43.0,325100,10.5860329292875,10.6230902207553,10.5193298046456,10.6230902207553,1315935.35492031,0.0,1.0
2006-07-25,43.15,43.5,42.54,42.95,308600,10.660147512223,10.7466145256478,10.5094478602542,10.610737790266,1249146.87950909,0.0,1.0
2006-07-26,44.0,44.27,43.08,43.12,359300,10.8701388305403,10.9368419551822,10.6428541095381,10.6527360539295,1454369.649409,0.0,1.0
2006-07-27,42.87,44.05,42.73,44.04,230900,10.5909739014832,10.8824912610295,10.5563870961133,10.8800207749317,934633.877118114,0.0,1.0
2006-07-28,44.09,44.19,42.86,42.86,235700,10.8923732054209,10.9170780663994,10.5885034153854,10.5885034153854,954063.251783194,0.0,1.0
2006-07-31,44.2,44.35,43.68,44.07,309400,10.9195485524973,10.956605843965,10.7910832754091,10.8874322332252,1252385.10861994,0.0,1.0
2006-08-01,43.24,44.18,42.9,44.18,248500,10.6823818871037,10.9146075803016,10.5983853597768,10.9146075803016,1005874.91755674,0.0,1.0
2006-08-02,42.67,43.67,42.6,43.25,473200,10.5415641795262,10.7886127893112,10.5242707768413,10.6848523732015,1915412.51906579,0.0,1.0
2006-08-03,42.57,42.77,41.94,42.17,587100,10.5168593185477,10.5662690405047,10.3612186943832,10.4180398746337,2376455.38872258,0.0,1.0
2006-08-04,42.64,43.32,42.53,43.15,309800,10.5341527212327,10.7021457758865,10.5069773741563,10.660147512223,1254004.22317536,0.0,1.0
2006-08-07,42.62,42.84,42.52,42.54,223700,10.529211749037,10.5835624431897,10.5045068880585,10.5094478602542,905489.81512049,0.0,1.0
2006-08-08,45.67,46.18,44.6,44.6,1351400,11.2827100088812,11.4087047998716,11.0183679964113,11.0183679964113,5470178.52549771,0.0,1.0
2006-08-09,45.93,46.5,45.81,45.85,474000,11.3469426474253,11.4877603550028,11.3172968142511,11.3271787586425,1918650.74817664,0.0,1.0
2006-08-10,48.0,50.7,47.04,47.05,1652300,11.8583332696803,12.5253645160998,11.6211666042867,11.6236370903845,6688157.44981489,0.0,1.0
2006-08-11,48.11,48.4,47.56,48.01,607500,11.8855086167566,11.9571527135943,11.7496318813749,11.8608037557781,2459030.23104918,0.0,1.0
2006-08-14,48.91,49.28,48.29,48.3,593400,12.0831475045846,12.1745554902051,11.9299773665179,11.9324478526158,2401956.44297051,0.0,1.0
2006-08-15,48.94,49.46,48.08,49.2,308700,12.0905589628782,12.2190242399664,11.8780971584631,12.1547916014223,1249551.65814795,0.0,1.0
2006-08-16,48.7,49.6,48.56,49.15,619200,12.0312672965298,12.2536110453363,11.9966804911599,12.1424391709331,2506389.3317953,0.0,1.0
2006-08-17,48.47,48.91,47.94,48.45,521500,11.9744461162792,12.0831475045846,11.8435103530932,11.9695051440835,2110920.60163316,0.0,1.0
2006-08-18,48.01,48.43,47.54,48.43,536500,11.8608037557781,11.9645641718878,11.7446909091792,11.9645641718878,2171637.39746154,0.0,1.0
2006-08-21,47.8,48.09,47.63,47.8,415500,11.8089235477233,11.8805676445609,11.7669252840598,11.8089235477233,1681855.24444597,0.0,1.0
2006-08-22,47.49,47.9,47.41,47.8,196200,11.7323384786899,11.8336284087018,11.7125745899071,11.8089235477233,794175.689435142,0.0,1.0
2006-08-23,46.89,47.74,46.71,47.56,209900,11.5841093128189,11.7941006311362,11.5396405630576,11.7496318813749,849630.362958391,0.0,1.0
2006-08-24,47.38,47.68,46.73,46.93,420400,11.7051631316136,11.7792777145491,11.5445815352533,11.5939912572103,1701689.39774991,0.0,1.0
2006-08-25,47.72,47.79,47.5,47.5,165200,11.7891596589405,11.8064530616254,11.7348089647878,11.7348089647878,668694.311389832,0.0,1.0
2006-08-28,48.44,48.63,47.73,47.78,363100,11.9670346579857,12.0139738938449,11.7916301450383,11.8039825755276,1469751.23768552,0.0,1.0
2006-08-29,49.11,49.22,47.97,48.55,485100,12.1325572265417,12.159732573618,11.8509218113867,11.994210005062,1963581.17708963,0.0,1.0
2006-08-30,49.37,49.53,48.95,49.1,383300,12.1967898650858,12.2363176426514,12.0930294489761,12.1300867404438,1551516.52273439,0.0,1.0
2006-08-31,49.98,50.44,49.58,49.58,395800,12.3474895170546,12.4611318775557,12.2486700731406,12.2486700731406,1602113.85259138,0.0,1.0
2006-09-01,50.53,50.65,49.9,49.97,408900,12.4833662524364,12.5130120856106,12.3277256282718,12.3450190309568,1655139.85428149,0.0,1.0
2006-09-05,50.86,51.31,50.43,50.63,1001600,12.5648922936654,12.6760641680687,12.4586613914579,12.5080711134149,4054262.84678,0.0,1.0
2006-09-06,49.63,50.63,49.51,50.61,595400,12.2610225036299,12.5080711134149,12.2313766704557,12.5031301412192,2410052.01574761,0.0,1.0
2006-09-07,49.49,49.99,49.18,49.25,523100,12.22643569826,12.3499600031525,12.1498506292266,12.1671440319116,2117397.05985484,0.0,1.0
2006-09-08,54.2,54.6,52.3,52.5,3255000,13.3900346503473,13.4888540942613,12.9206422917558,12.9700520137128,13175544.6947573,0.0,1.0
2006-09-11,54.95,55.05,53.35,53.95,1362100,13.5753211076861,13.6000259686646,13.1800433320301,13.3282724979011,5513489.83985526,0.0,1.0
2006-09-12,55.58,55.9,54.75,54.75,912300,13.7309617318506,13.8100172869818,13.5259113857291,13.5259113857291,3692795.52228175,0.0,1.0
2006-09-13,56.7,56.78,55.43,55.7,792400,14.0076561748098,14.0274200635927,13.6939044403829,13.7606075650248,3207465.93429361,0.0,1.0
2006-09-14,55.94,56.36,55.5,56.3,437000,13.8198992313732,13.9236596474829,13.7111978430678,13.9088367308958,1768882.65179999,0.0,1.0
2006-09-15,55.95,56.1,55.36,56.0,545800,13.8223697174711,13.8594270089388,13.6766110376979,13.8347221479603,2209281.81087512,0.0,1.0
2006-09-18,55.24,55.86,54.93,55.75,425700,13.6469652045237,13.8001353425904,13.5703801354904,13.7729599955141,1723142.66560928,0.0,1.0
2006-09-19,55.16,55.78,54.94,55.65,343000,13.6272013157409,13.7803714538076,13.5728506215882,13.7482551345356,1388390.7312755,0.0,1.0
2006-09-20,56.1,56.17,54.83,55.25,544700,13.8594270089388,13.8767204116238,13.5456752745119,13.6494356906216,2204829.24584772,0.0,1.0
2006-09-21,55.22,56.08,55.11,56.08,474800,13.642024232328,13.8544860367431,13.6148488852517,13.8544860367431,1921888.97728749,0.0,1.0
2006-09-22,54.16,55.35,53.97,55.0,475700,13.3801527059559,13.6741405516001,13.3332134700968,13.5876735381753,1925531.98503719,0.0,1.0
2006-09-25,54.64,54.8,54.0,54.0,284500,13.4987360386527,13.5382638162183,13.3406249283903,13.3406249283903,1151595.22754484,0.0,1.0
2006-09-26,54.11,54.52,53.95,54.38,378400,13.3678002754667,13.4690902054785,13.3282724979011,13.4345034001086,1531682.36943046,0.0,1.0
2006-09-27,53.49,54.03,53.24,54.0,623600,13.2146301374,13.3480363866839,13.1528679849537,13.3406249283903,2524199.59190495,0.0,1.0
2006-09-28,54.21,54.39,53.32,53.46,643400,13.3925051364452,13.4369738862065,13.1726318737365,13.2072186791064,2604345.76239841,0.0,1.0
2006-09-29,53.5,54.37,53.49,54.15,364200,13.2171006234978,13.4320329140108,13.2146301374,13.3776822198581,1474203.80271294,0.0,1.0
2006-10-02,53.0,53.61,52.63,53.51,341600,13.0935763186053,13.2442759705742,13.0021683329849,13.2195711095957,1382723.83033152,0.0,1.0
2006-10-03,52.32,53.0,52.09,53.0,304300,12.9255832639515,13.0935763186053,12.868762083701,13.0935763186053,1231741.39803829,0.0,1.0
2006-10-04,52.83,52.83,51.82,52.1,335400,13.0515780549419,13.0515780549419,12.802058959059,12.8712325697988,1357627.55472245,0.0,1.0
2006-10-05,53.62,53.75,52.75,52.75,265300,13.246746456672,13.2788627759441,13.0318141661591,13.0318141661591,1073877.72888452,0.0,1.0
2006-10-06,52.8,53.45,52.5,53.45,156500,13.0441665966483,13.2047481930086,12.9700520137128,13.2047481930086,633478.569809376,0.0,1.0
2006-10-09,52.86,53.08,52.7,52.8,166900,13.0589895132354,13.1133402073881,13.0194617356698,13.0441665966483,675575.548250382,0.0,1.0
2006-10-10,52.46,53.0,52.3,52.8,238500,12.9601700693214,13.0935763186053,12.9206422917558,13.0441665966483,965397.053671157,0.0,1.0
2006-10-11,53.84,54.1,52.41,52.5,465000,13.3010971508247,13.3653297893688,12.9478176388322,12.9700520137128,1882220.67067962,0.0,1.0
2006-10-12,55.45,55.6,53.9,53.9,718400,13.6988454125786,13.7359027040463,13.3159200674118,13.3159200674118,2907929.74154028,0.0,1.0
2006-10-13,56.0,56.49,54.92,55.55,638800,13.8347221479603,13.955775966755,13.5679096493925,13.7235502735571,2585725.94501105,0.0,1.0
2006-10-16,56.23,56.3,55.75,55.9,383500,13.8915433282109,13.9088367308958,13.7729599955141,13.8100172869818,1552326.08001211,0.0,1.0
2006-10-17,56.02,56.13,55.66,55.95,381200,13.839663120156,13.8668384672324,13.7507256206334,13.8223697174711,1543016.17131843,0.0,1.0
2006-10-18,56.25,56.7,56.0,56.25,296000,13.8964843004066,14.0076561748098,13.8347221479603,13.8964843004066,1198144.77101326,0.0,1.0
2006-10-19,57.76,57.96,56.1,56.2,675200,14.269527701182,14.318937423139,13.8594270089388,13.8841318699173,2733065.36955456,0.0,1.0
2006-10-20,58.25,58.38,57.47,57.75,911100,14.3905815199766,14.4226978392487,14.1978836043443,14.2670572150841,3687938.17861547,0.0,1.0
2006-10-23,58.55,58.94,58.05,58.25,412900,14.4646961029121,14.5610450607283,14.3411717980196,14.3905815199766,1671330.99983573,0.0,1.0
2006-10-24,57.95,58.72,57.7,58.55,378100,14.3164669370411,14.5066943665756,14.2547047845949,14.4646961029121,1530468.0335139,0.0,1.0
2006-10-25,58.55,58.7,57.65,57.88,292200,14.4646961029121,14.5017533943799,14.2423523541056,14.2991735343562,1182763.18273674,0.0,1.0
2006-10-26,58.71,58.92,58.05,58.3,301800,14.5042238804777,14.5561040885326,14.3411717980196,14.4029339504659,1221621.9320669,0.0,1.0
2006-10-27,57.85,58.61,57.85,58.61,186100,14.2917620760626,14.4795190194992,14.2917620760626,14.4795190194992,753293.046910701,0.0,1.0
2006-10-30,57.81,57.96,57.4,57.75,362800,14.2818801316712,14.318937423139,14.1805902016594,14.2670572150841,1468536.90176895,0.0,1.0
2006-10-31,57.63,57.86,57.45,57.8,204900,14.2374113819099,14.2942325621605,14.1929426321486,14.2794096455734,829391.431015597,0.0,1.0
2006-11-01,57.63,58.27,57.47,57.6,541900,14.2374113819099,14.3955224921723,14.1978836043443,14.2299999236164,2193495.44395975,0.0,1.0
2006-11-02,56.79,57.53,56.62,57.53,755300,14.0298905496905,14.2127065209314,13.987892286027,14.2127065209314,3057293.05927809,0.0,1.0
2006-11-03,55.09,56.79,54.84,56.65,989700,13.609907913056,14.0298905496905,13.5481457606097,13.9953037443206,4006094.18875615,0.0,1.0
2006-11-06,55.35,55.51,53.55,55.0,358700,13.6741405516001,13.7136683291657,13.2294530539871,13.5876735381753,1451940.97757586,0.0,1.0
2006-11-07,54.57,55.18,54.35,55.1,561200,13.4814426359678,13.6321422879366,13.4270919418151,13.6123783991538,2271617.72125892,0.0,1.0
2006-11-08,53.89,54.7,53.84,54.4,493500,13.313449581314,13.5135589552398,13.3010971508247,13.4394443723043,1997582.58275352,0.0,1.0
2006-11-09,53.86,54.38,53.55,53.8,529100,13.3060381230204,13.4345034001086,13.2294530539871,13.2912152064333,2141683.7781862,0.0,1.0
2006-11-10,53.42,57.67,53.12,53.75,801000,13.197336734715,14.2472933263013,13.1232221517795,13.2788627759441,3242276.89723521,0.0,1.0
2006-11-13,53.67,53.7,52.9,53.15,562400,13.2590988871613,13.2665103454548,13.0688714576268,13.1306336100731,2276475.06492519,0.0,1.0
2006-11-14,53.85,54.15,53.3,53.78,399800,13.3035676369226,13.3776822198581,13.1676909015408,13.2862742342376,1618304.99814561,0.0,1.0
2006-11-15,53.82,53.98,53.66,53.83,475700,13.296156178629,13.3356839561946,13.2566284010634,13.2986266647269,1925531.98503719,0.0,1.0
2006-11-16,54.02,54.09,53.69,53.9,274800,13.345565900586,13.362859303271,13.264039859357,13.3159200674118,1112331.69957583,0.0,1.0
2006-11-17,53.65,54.0,53.62,53.85,324200,13.2541579149656,13.3406249283903,13.246746456672,13.3035676369226,1312292.3471706,0.0,1.0
2006-11-20,53.56,53.72,53.3,53.5,201500,13.2319235400849,13.2714513176505,13.1676909015408,13.2171006234978,815628.9572945,0.0,1.0
2006-11-21,53.58,53.71,53.43,53.51,212800,13.2368645122806,13.2689808315527,13.1998072208129,13.2195711095957,861368.943485209,0.0,1.0
2006-11-22,53.98,54.1,53.58,53.6,163400,13.3356839561946,13.3653297893688,13.2368645122806,13.2418054844763,661408.295890429,0.0,1.0
2006-11-24,53.8,54.0,53.65,53.8,42400,13.2912152064333,13.3406249283903,13.2541579149656,13.2912152064333,171626.142874873,0.0,1.0
2006-11-27,53.86,54.0,53.6,53.7,358200,13.3060381230204,13.3406249283903,13.2418054844763,13.2665103454548,1449917.08438159,0.0,1.0
2006-11-28,53.6,53.85,53.18,53.65,372800,13.2418054844763,13.3035676369226,13.1380450683666,13.2541579149656,1509014.76565454,0.0,1.0
2006-11-29,53.97,54.2,53.75,54.0,263100,13.3332134700968,13.3900346503473,13.2788627759441,13.3406249283903,1064972.59882969,0.0,1.0
2006-11-30,53.97,54.14,53.75,53.98,329500,13.3332134700968,13.3752117337602,13.2788627759441,13.3356839561946,1333745.61502996,0.0,1.0
2006-12-01,54.13,54.29,53.9,53.97,352700,13.3727412476624,13.412269025228,13.3159200674118,13.3332134700968,1427654.25924451,0.0,1.0
2006-12-04,54.15,54.46,54.0,54.13,330600,13.3776822198581,13.4542672888914,13.3406249283903,13.3727412476624,1338198.18005737,0.0,1.0
2006-12-05,53.15,54.05,53.09,54.0,716900,13.1306336100731,13.3529773588796,13.115810693486,13.3406249283903,2901858.06195744,0.0,1.0
2006-12-06,53.73,54.12,52.85,53.0,590200,13.2739218037484,13.3702707615645,13.0565190271376,13.0935763186053,2389003.52652711,0.0,1.0
2006-12-07,53.74,54.61,53.5,53.65,397300,13.2763922898462,13.4913245803592,13.2171006234978,13.2541579149656,1608185.53217422,0.0,1.0
2006-12-08,53.59,54.04,53.54,53.85,635100,13.2393349983785,13.3505068727817,13.2269825678892,13.3035676369226,2570749.13537338,0.0,1.0
2006-12-11,52.67,53.8,52.53,53.8,855900,13.0120502773763,13.2912152064333,12.9774634720064,13.2912152064333,3464500.36996705,0.0,1.0
2006-12-12,49.45,51.5,48.95,51.05,3820400,12.2165537538686,12.7230034039278,12.0930294489761,12.6118315295246,15464163.1188481,0.0,1.0
2006-12-13,44.59,44.9,42.75,43.1,8666300,11.023308968607,11.0999455638137,10.5684336938315,10.6549588819682,35055745.7928926,0.03,1.0
2006-12-14,44.19,44.83,44.13,44.6,1594300,10.924423039308,11.0826405261864,10.9095901499131,11.0257811168395,6449046.94247933,0.0,1.0
2006-12-15,44.84,44.93,44.4,44.6,1178200,11.0851126744189,11.1073620085111,10.9763381521899,11.0257811168395,4765895.44479028,0.0,1.0
2006-12-18,44.02,44.57,43.94,44.1,1525700,10.8823965193559,11.018364672142,10.8626193334961,10.9021737052157,6171555.49152652,0.0,1.0
2006-12-19,45.02,45.14,43.9,43.9,1193700,11.1296113426034,11.1592771213931,10.8527307405662,10.8527307405662,4828593.95047206,0.0,1.0
2006-12-20,45.5,45.65,44.75,45.06,898000,11.2482744577622,11.2853566812493,11.0628633403266,11.1394999355333,3632468.26465939,0.0,1.0
2006-12-21,45.46,45.76,44.79,45.6,829600,11.2383858648323,11.3125503118066,11.0727519332565,11.272995940087,3355785.82668311,0.0,1.0
2006-12-22,45.07,45.64,44.76,45.63,433400,11.1419720837658,11.2828845330169,11.0653354885591,11.2804123847844,1753131.12015966,0.0,1.0
2006-12-26,45.43,45.61,44.54,45.12,324100,11.2309694201349,11.2754680883194,11.0109482274446,11.1543328249282,1311005.52848119,0.0,1.0
2006-12-27,45.0,45.27,44.85,45.27,480500,11.1246670461385,11.1914150484153,11.0875848226513,11.1914150484153,1943653.67613455,0.0,1.0
2006-12-28,44.57,45.01,44.48,45.0,519200,11.018364672142,11.1271391943709,10.9961153380497,11.1246670461385,2100197.68709483,0.0,1.0
2006-12-29,44.5,44.84,44.42,44.55,504700,11.0010596345147,11.0851126744189,10.9812824486549,11.0134203756771,2041544.24629576,0.0,1.0
2007-01-03,43.79,44.2,43.52,43.91,761100,10.825537110009,10.9268951875404,10.7587891077321,10.8552028887987,3078698.88221854,0.0,1.0
2007-01-04,45.61,46.89,44.02,44.02,3537100,11.2754680883194,11.5919030620763,10.8823965193559,10.8823965193559,14307798.9965777,0.0,1.0
2007-01-05,47.01,47.51,45.09,45.09,2134100,11.621568840866,11.7451762524897,11.1469163802307,11.1469163802307,8632572.96615765,0.0,1.0
2007-01-08,46.75,47.63,45.97,46.86,1209100,11.5572929868216,11.7748420312794,11.3644654246886,11.5844866173788,4890887.94966556,0.0,1.0
2007-01-09,46.26,46.63,45.94,46.63,563300,11.4361577234303,11.5276272080319,11.3570489799911,11.5276272080319,2278585.04842165,0.0,1.0
2007-01-10,51.39,51.98,45.99,46.35,5484300,12.7043697666901,12.8502265124062,11.3694097211535,11.4584070575226,22184349.3361598,0.0,1.0
2007-01-11,51.44,53.0,51.03,52.06,2874800,12.7167305078525,13.1023856321186,12.615372430321,12.870003698266,11628752.5247693,0.0,1.0
2007-01-12,51.64,52.05,51.31,51.5,809600,12.766173472502,12.8675315500335,12.6845925808303,12.7315633972473,3274884.52902922,0.0,1.0
2007-01-16,51.48,51.81,50.87,51.46,1124900,12.7266191007824,12.8081999924541,12.5758180586014,12.7216748043174,4550293.48654269,0.0,1.0
2007-01-17,50.65,51.5,49.95,51.48,1338300,12.521430797487,12.7315633972473,12.3483804212137,12.7266191007824,5413510.33250962,0.0,1.0
2007-01-18,50.19,50.55,49.47,50.55,965700,12.4077119787931,12.4967093151622,12.2297173060549,12.4967093151622,3906319.15721778,0.0,1.0
2007-01-19,50.08,50.7,49.99,50.6,870900,12.3805183482359,12.5337915386493,12.3582690141436,12.5090700563246,3522847.00633836,0.0,1.0
2007-01-22,46.83,47.64,45.49,45.5,2807700,11.5770701726814,11.7773141795119,11.2458023095297,11.2482744577622,11357328.6711405,0.0,1.0
2007-01-23,47.6,47.82,46.5,46.99,1236500,11.767425586582,11.8218128476965,11.4954892810097,11.616624544401,5001722.72745137,0.0,1.0
2007-01-24,47.61,47.67,47.17,47.65,634900,11.7698977348145,11.7847306242093,11.6611232125856,11.7797863277444,2568211.69402254,0.0,1.0
2007-01-25,47.91,48.27,47.27,47.62,1056000,11.8440621817887,11.9330595181579,11.6858446949103,11.772369883047,4271588.51612508,0.0,1.0
2007-01-26,47.17,47.85,47.05,47.74,704500,11.6611232125856,11.8292292923939,11.6314574337959,11.8020356618367,2849748.20985805,0.0,1.0
2007-01-29,46.74,47.33,46.26,47.27,707200,11.5548208385891,11.7006775843052,11.4361577234303,11.6858446949103,2860669.88504134,0.0,1.0
2007-01-30,46.68,47.09,46.43,47.06,502100,11.5399879491943,11.6413460267258,11.4781842433824,11.6339295820284,2031027.07760075,0.0,1.0
2007-01-31,47.7,47.76,46.49,46.64,882300,11.7921470689068,11.8069799583016,11.4930171327773,11.5300993562644,3568960.74600108,0.0,1.0
2007-02-01,48.3,49.0,47.9,48.97,640100,11.9404759628553,12.1135263391285,11.8415900335563,12.1061098944311,2589246.03141255,0.0,1.0
2007-02-02,48.36,48.7,47.98,48.12,434700,11.9553088522501,12.0393618921543,11.8613672194161,11.8959772946707,1758389.70450717,0.0,1.0
2007-02-05,47.75,48.3,47.34,48.11,771900,11.8045078100691,11.9404759628553,11.7031497325377,11.8935051464382,3122385.58295166,0.0,1.0
2007-02-06,47.21,47.95,46.49,47.75,926700,11.6710118055155,11.8539507747186,11.4930171327773,11.8045078100691,3748561.6267927,0.0,1.0
2007-02-07,46.33,47.3,46.08,47.16,1038600,11.4534627610577,11.6932611396078,11.3916590552458,11.6586510643531,4201204.38716617,0.0,1.0
2007-02-08,46.66,46.86,46.13,46.38,611700,11.5350436527293,11.5844866173788,11.4040197964082,11.46582350222,2474366.18874405,0.0,1.0
2007-02-09,46.35,47.02,46.33,46.73,378400,11.4584070575226,11.6240409890985,11.4534627610577,11.5523486903567,1530652.55161148,0.0,1.0
2007-02-12,46.05,46.4,45.86,46.36,624500,11.3842426105484,11.470767798685,11.3372717941313,11.4608792057551,2526143.01924251,0.0,1.0
2007-02-13,46.08,46.31,45.74,46.05,608000,11.3916590552458,11.4485184645927,11.3076060153416,11.3842426105484,2459399.44867806,0.0,1.0
2007-02-14,46.14,46.76,45.95,46.08,1146000,11.4064919446406,11.5597651350541,11.3595211282236,11.3916590552458,4635644.35556756,0.0,1.0
2007-02-15,46.41,46.55,45.85,46.19,1122300,11.4732399469175,11.5078500221721,11.3347996458989,11.418852685803,4539776.31784768,0.0,1.0
2007-02-16,46.65,46.65,45.55,46.4,1316400,11.5325715044969,11.5325715044969,11.2606351989246,11.470767798685,5324923.41157862,0.0,1.0
2007-02-20,46.9,47.2,45.91,46.62,1146700,11.5943752103087,11.668539657283,11.3496325352937,11.5251550597994,4638475.90098545,0.0,1.0
2007-02-21,47.41,47.75,46.85,46.89,1027500,11.720454770165,11.8045078100691,11.5820144691464,11.5919030620763,4156304.16696828,0.0,1.0
2007-02-22,47.11,47.88,46.61,47.67,476400,11.6462903231907,11.8366457370913,11.522682911567,11.7847306242093,1927068.91011552,0.0,1.0
2007-02-23,47.18,47.45,46.5,47.11,653500,11.6635953608181,11.7303433630949,11.4954892810097,11.6462903231907,2643449.90084064,0.0,1.0
2007-02-26,46.47,47.33,46.43,47.25,896700,11.4880728363123,11.7006775843052,11.4781842433824,11.6809003984454,3627209.68031189,0.0,1.0
2007-02-27,46.0,46.44,45.45,46.4,636100,11.371881869386,11.4806563916149,11.2359137165998,11.470767798685,2573065.77188177,0.0,1.0
2007-02-28,45.91,46.46,45.2,45.87,636500,11.3496325352937,11.4856006880798,11.174110010788,11.3397439423638,2574683.79783485,0.0,1.0
2007-03-01,45.97,47.81,45.34,45.89,615400,11.3644654246886,11.819340699464,11.2087200860426,11.3446882388288,2489332.92881,0.0,1.0
2007-03-02,46.0,46.29,45.75,46.01,669700,11.371881869386,11.4435741681278,11.3100781635741,11.3743540176185,2708979.9519403,0.0,1.0
2007-03-05,45.85,46.41,44.4,45.92,709100,11.3347996458989,11.4732399469175,10.9763381521899,11.3521046835262,2868355.50831844,0.0,1.0
2007-03-06,45.31,46.05,43.9,46.02,1029200,11.2013036413452,11.3842426105484,10.8527307405662,11.3768261658509,4163180.77726886,0.0,1.0
2007-03-07,45.25,45.73,44.83,45.18,655100,11.1864707519503,11.3051338671091,11.0826405261864,11.169165714323,2649922.00465297,0.0,1.0
2007-03-08,45.71,45.86,45.09,45.35,660300,11.3001895706442,11.3372717941313,11.1469163802307,11.2111922342751,2670956.34204297,0.0,1.0
2007-03-09,47.82,48.96,45.84,48.01,2500800,11.8218128476965,12.1036377461986,11.3323274976664,11.8687836641135,10115898.2586416,0.0,1.0
2007-03-12,46.99,48.4,46.74,47.51,1062500,11.616624544401,11.96519744518,11.5548208385891,11.7451762524897,4297881.43786259,0.0,1.0
2007-03-13,46.14,47.01,46.02,46.81,510000,11.4064919446406,11.621568840866,11.3768261658509,11.5721258762165,2062983.09017404,0.0,1.0
2007-03-14,46.61,46.77,45.55,46.05,507700,11.522682911567,11.5622372832866,11.2606351989246,11.3842426105484,2053679.44094384,0.0,1.0
2007-03-15,46.83,47.12,46.5,46.81,310600,11.5770701726814,11.6487624714232,11.4954892810097,11.5721258762165,1256397.15256482,0.0,1.0
2007-03-16,46.56,47.0,46.29,46.92,413500,11.5103221704046,11.6190966926335,11.4435741681278,11.5993195067737,1672634.32899405,0.0,1.0
2007-03-19,46.59,47.09,46.3,46.81,547000,11.517738615102,11.6413460267258,11.4460463163602,11.5721258762165,2212650.49083373,0.0,1.0
2007-03-20,47.31,47.43,46.34,46.75,650700,11.6957332878402,11.7253990666299,11.4559349092901,11.5572929868216,2632123.71916912,0.0,1.0
2007-03-21,47.26,47.68,46.63,47.56,638700,11.6833725466779,11.7872027724418,11.5276272080319,11.7575369936521,2583582.94057677,0.0,1.0
2007-03-22,48.08,48.09,47.15,47.44,527700,11.8860887017408,11.8885608499733,11.6561789161206,11.7278712148624,2134580.73859773,0.0,1.0
2007-03-23,48.63,48.85,47.82,47.91,647000,12.022056854527,12.0764441156414,11.8218128476965,11.8440621817887,2617156.97910313,0.0,1.0
2007-03-26,48.52,48.91,48.35,48.63,662100,11.9948632239697,12.0912770050363,11.9528367040177,12.022056854527,2678237.45883183,0.0,1.0
2007-03-27,48.61,49.15,47.94,48.66,567800,12.017112558062,12.1506085626157,11.8514786264862,12.0294732992244,2296787.84039376,0.0,1.0
2007-03-28,48.72,49.1,48.42,48.6,423000,12.0443061886192,12.1382478214533,11.970141741645,12.0146404098295,1711062.44537965,0.0,1.0
2007-03-29,48.6,49.04,48.36,48.83,495600,12.0146404098295,12.1234149320584,11.9553088522501,12.0714998191765,2004734.15586325,0.0,1.0
2007-03-30,48.62,48.91,48.44,48.75,290800,12.0195847062945,12.0912770050363,11.9750860381099,12.0517226333167,1176304.86788747,0.0,1.0
2007-04-02,48.85,49.01,48.52,48.8,388800,12.0764441156414,12.115998487361,11.9948632239697,12.064083374479,1572721.2263915,0.0,1.0
2007-04-03,49.03,49.44,48.6,48.6,620000,12.120942783826,12.2223008613575,12.0146404098295,12.0146404098295,2507940.22727039,0.0,1.0
2007-04-04,48.75,49.06,48.21,48.88,366500,12.0517226333167,12.1283592285234,11.918226628763,12.0838605603388,1482516.27950742,0.0,1.0
2007-04-05,49.68,49.73,48.52,48.62,310700,12.2816324189369,12.2939931600992,11.9948632239697,12.0195847062945,1256801.65905308,0.0,1.0
2007-04-09,49.94,49.97,48.97,49.6,375800,12.3459082729812,12.3533247176786,12.1061098944311,12.2618552330771,1520135.38291648,0.0,1.0
2007-04-10,49.46,49.92,49.06,49.66,785000,12.2272451578224,12.3409639765163,12.1283592285234,12.2766881224719,3175375.93291494,0.0,1.0
2007-04-11,50.53,50.89,49.75,49.8,725300,12.4917650186973,12.5807623550664,12.2989374565642,12.3112981977266,2933885.55941809,0.0,1.0
2007-04-12,50.72,50.8,50.23,50.4,758300,12.5387358351143,12.5585130209741,12.417600571723,12.4596270916751,3067372.700547,0.0,1.0
2007-04-13,50.36,51.65,50.01,50.76,649600,12.4497384987452,12.7686456207345,12.3632133106085,12.5486244280442,2627674.14779814,0.0,1.0
2007-04-16,50.25,50.7,50.03,50.33,799300,12.4225448681879,12.5337915386493,12.3681576070735,12.4423220540477,3233220.36073748,0.0,1.0
2007-04-17,50.37,50.45,50.14,50.35,207900,12.4522106469776,12.4719878328374,12.3953512376307,12.4472663505127,840968.989112126,0.0,1.0
2007-04-18,50.11,50.59,49.61,50.21,297700,12.3879347929333,12.5065979080921,12.2643273813095,12.412656275258,1204215.81557806,0.0,1.0
2007-04-19,49.88,50.04,49.53,49.91,221400,12.3310753835864,12.370629755306,12.2445501954497,12.3384918282838,895577.365028491,0.0,1.0
2007-04-20,49.9,50.11,49.43,50.1,516600,12.3360196800513,12.3879347929333,12.219828713125,12.3854626447008,2089680.51839982,0.0,1.0
2007-04-23,49.78,50.26,49.59,49.97,660200,12.3063539012616,12.4250170164204,12.2593830848446,12.3533247176786,2670551.83555471,0.0,1.0
2007-04-24,49.31,49.81,49.1,49.76,484500,12.1901629343353,12.313770345959,12.1382478214533,12.3014096047967,1959833.93566533,0.0,1.0
2007-04-25,49.56,49.72,49.16,49.42,248300,12.2519666401472,12.2915210118668,12.1530807108481,12.2173565648925,1004389.61037296,0.0,1.0
2007-04-26,50.26,50.43,49.32,49.6,428800,12.4250170164204,12.4670435363725,12.1926350825678,12.2618552330771,1734523.82169927,0.0,1.0
2007-04-27,51.34,51.44,50.45,50.55,590900,12.6920090255277,12.7167305078525,12.4719878328374,12.4967093151622,2390228.83918401,0.0,1.0
2007-04-30,51.1,51.75,50.82,51.56,670800,12.6326774679483,12.7933671030592,12.563457317439,12.7463962866422,2713429.52331127,0.0,1.0
2007-05-01,51.3,51.53,50.03,51.05,832900,12.6821204325978,12.7389798419448,12.3681576070735,12.620316726786,3369134.540796,0.0,1.0
2007-05-02,52.13,52.44,51.43,51.49,723500,12.8873087358933,12.9639453311,12.71425835962,12.7290912490149,2926604.44262924,0.0,1.0
2007-05-03,52.24,52.5,51.64,51.96,418400,12.9145023664505,12.9787782204949,12.766173472502,12.8452822159412,1692455.14691925,0.0,1.0
2007-05-04,51.95,52.85,51.34,52.7,584400,12.8428100677087,13.0653034086315,12.6920090255277,13.0282211851444,2363935.91744649,0.0,1.0
2007-05-07,51.78,52.05,51.3,51.99,180200,12.8007835477567,12.8675315500335,12.6821204325978,12.8526986606386,728920.691861491,0.0,1.0
2007-05-08,51.26,51.58,50.31,51.53,961300,12.6722318396679,12.7513405831071,12.4373777575828,12.7389798419448,3888520.87173394,0.0,1.0
2007-05-09,51.18,51.56,50.68,51.27,386900,12.6524546538081,12.7463962866422,12.5288472421844,12.6747039879004,1565035.60311439,0.0,1.0
2007-05-10,51.0,51.35,50.22,51.26,322500,12.6079559856236,12.6944811737602,12.4151284234905,12.6722318396679,1304533.42466888,0.0,1.0
2007-05-11,50.56,50.95,50.44,50.9,267700,12.4991814633947,12.5955952444612,12.469515684605,12.5832345032988,1082863.86909723,0.0,1.0
2007-05-14,50.13,50.45,49.83,50.31,328500,12.3928790893982,12.4719878328374,12.318714642424,12.4373777575828,1328803.81396505,0.0,1.0
2007-05-15,50.54,51.0,50.05,50.05,408200,12.4942371669297,12.6079559856236,12.3731019035384,12.3731019035384,1651195.48511577,0.0,1.0
2007-05-16,53.42,53.63,51.83,52.81,1636100,13.2062158578826,13.2581309707646,12.813144288919,13.0554148157016,6618130.65457596,0.0,1.0
2007-05-17,53.25,53.58,53.13,53.42,650400,13.1641893379305,13.2457702296022,13.1345235591408,13.2062158578826,2630910.1997043,0.0,1.0
2007-05-18,53.3,53.47,52.66,53.14,505300,13.1765500790929,13.218576599045,13.0183325922145,13.1369957073733,2043971.28522537,0.0,1.0
2007-05-21,55.0,56.56,54.45,55.93,1201400,13.5968152786137,13.9824704028798,13.4608471258275,13.8267250642339,4859740.95006879,0.0,1.0
2007-05-22,55.49,55.88,55.06,55.31,1241300,13.717950542005,13.8143643230715,13.6116481680085,13.6734518738204,5021139.03888828,0.0,1.0
2007-05-23,54.25,55.47,54.14,55.25,557500,13.411404161178,13.71300624554,13.3842105306208,13.6586189844256,2255123.67210202,0.0,1.0
2007-05-24,54.75,55.38,54.4,54.75,1120700,13.5350115728018,13.6907569114477,13.4484863846652,13.5350115728018,4533304.21403538,0.0,1.0
2007-05-25,54.87,55.17,54.69,54.89,600100,13.5646773515915,13.6388417985657,13.5201786834069,13.5696216480564,2427443.43610478,0.0,1.0
2007-05-29,54.89,55.03,53.89,55.0,839000,13.5696216480564,13.6042317233111,13.3224068248089,13.5968152786137,3393809.43658044,0.0,1.0
2007-05-30,55.57,55.65,54.45,54.84,950300,13.7377277278648,13.7575049137246,13.4608471258275,13.5572609068941,3844025.15802428,0.0,1.0
2007-05-31,55.14,55.5,54.47,55.44,600400,13.6314253538683,13.7204226902374,13.4657914222925,13.7055898008426,2428656.9555696,0.0,1.0
2007-06-01,55.45,55.57,54.8,55.14,627800,13.7080619490751,13.7377277278648,13.5473723139642,13.6314253538683,2539491.73335541,0.0,1.0
2007-06-04,54.93,56.08,54.52,55.53,913500,13.5795102409863,13.863807287721,13.4781521634549,13.7278391349349,3695166.77034116,0.0,1.0
2007-06-05,54.1,54.72,53.27,54.3,935600,13.3743219376909,13.5275951281044,13.1691336343955,13.4237649023404,3784562.70424869,0.0,1.0
2007-06-06,54.14,55.04,51.6,51.84,3228700,13.3842105306208,13.6067038715436,12.7562848795721,12.8156164371515,13060300.9867547,0.0,1.0
2007-06-07,53.17,53.92,52.94,53.67,1066200,13.1444121520707,13.3298232695063,13.0875527427238,13.2680195636945,4312848.17792855,0.0,1.0
2007-06-08,53.3,53.43,53.0,53.0,336200,13.1765500790929,13.2086880061151,13.1023856321186,13.1023856321186,1359950.81356179,0.0,1.0
2007-06-11,53.61,53.86,52.79,53.09,639300,13.260603118997,13.3224414099829,13.0577735245636,13.1319794737466,2584563.66520019,0.03,1.0
2007-06-12,53.62,53.9,53.06,53.18,771400,13.2630766506365,13.3323355365406,13.1245588788283,13.1542412585015,3118617.88101896,0.0,1.0
2007-06-13,53.81,54.23,52.94,52.94,679800,13.3100737517857,13.4139620806419,13.0948764991551,13.0948764991551,2748297.16815749,0.0,1.0
2007-06-14,53.92,54.33,53.56,53.56,414000,13.3372825998194,13.4386973970362,13.2482354607999,13.2482354607999,1673720.2524525,0.0,1.0
2007-06-15,54.15,54.36,53.96,53.96,351800,13.3941738275264,13.4461179919545,13.3471767263772,13.3471767263772,1422257.9343304,0.0,1.0
2007-06-18,53.87,54.35,53.87,54.35,223400,13.3249149416223,13.443644460315,13.3249149416223,13.443644460315,903162.087917598,0.0,1.0
2007-06-19,54.39,54.56,53.96,53.96,289500,13.4535385868728,13.4955886247431,13.3471767263772,13.3471767263772,1170391.33595409,0.0,1.0
2007-06-20,54.12,54.74,53.84,54.39,462700,13.3867532326081,13.5401121942529,13.317494346704,13.4535385868728,1870604.73625547,0.0,1.0
2007-06-21,54.4,54.63,53.64,54.12,701700,13.4560121185122,13.5129033462191,13.2680237139153,13.3867532326081,2836834.5438307,0.0,1.0
2007-06-22,54.06,54.93,53.99,54.19,726500,13.3719120427715,13.5871092954021,13.3545973212955,13.4040679540841,2937096.04687617,0.0,1.0
2007-06-25,53.58,54.4,53.32,54.24,491600,13.2531825240787,13.4560121185122,13.1888707014535,13.4164356122813,1987441.72972378,0.0,1.0
2007-06-26,53.48,54.14,53.03,53.83,441400,13.2284472076844,13.391700295887,13.11713828391,13.3150208150646,1784493.04210756,0.0,1.0
2007-06-27,53.54,53.89,53.12,53.48,322300,13.243288397521,13.3298620049012,13.1394000686649,13.2284472076844,1302995.25933681,0.0,1.0
2007-06-28,53.41,54.09,53.15,53.53,435200,13.2111324862084,13.3793326376898,13.1468206635832,13.2408148658816,1759427.66634619,0.0,1.0
2007-06-29,53.32,53.85,52.7,53.66,355900,13.1888707014535,13.3199678783434,13.0355117398087,13.2729707771942,1438833.42475324,0.0,1.0
2007-07-02,53.54,53.54,52.44,53.31,329300,13.243288397521,13.243288397521,12.9711999171835,13.1863971698141,1331294.8771319,0.0,1.0
2007-07-03,53.48,54.08,53.31,53.51,211100,13.2284472076844,13.3768591060504,13.1863971698141,13.2358678026027,853435.616649085,0.0,1.0
2007-07-05,54.51,55.43,52.91,53.26,734600,13.483220966546,13.7107858773737,13.0874559042368,13.1740295116169,2969842.74746762,0.0,1.0
2007-07-06,54.85,55.0,54.19,54.3,497700,13.5673210422867,13.6044240168781,13.4040679540841,13.4312768021179,2012102.82523092,0.0,1.0
2007-07-09,55.31,55.35,54.3,54.77,315900,13.6811034977005,13.6909976242583,13.4312768021179,13.5475327891712,1277121.32306701,0.0,1.0
2007-07-10,54.11,55.08,53.94,54.86,263700,13.3842797009687,13.6242122699936,13.3422296630983,13.5697945739261,1066087.03036647,0.0,1.0
2007-07-11,54.33,55.26,54.11,54.11,351300,13.4386973970362,13.6687358395034,13.3842797009687,13.3842797009687,1420236.53305932,0.0,1.0
2007-07-12,54.42,54.71,53.65,54.33,390300,13.4609591817911,13.5326915993346,13.2704972455548,13.4386973970362,1577905.83220339,0.0,1.0
2007-07-13,53.78,54.24,52.96,54.24,362200,13.3026531568674,13.4164356122813,13.0998235624339,13.4164356122813,1464303.08076882,0.0,1.0
2007-07-16,53.41,53.59,52.64,53.46,430300,13.2111324862084,13.2556560557182,13.0206705499721,13.2235001444056,1739617.93388963,0.0,1.0
2007-07-17,53.15,54.07,52.83,53.31,284200,13.1468206635832,13.3743855744109,13.0676676511213,13.1863971698141,1148964.48248067,0.0,1.0
2007-07-18,52.85,53.57,52.05,53.57,293200,13.0726147144002,13.2507089924393,12.8747321832456,13.2507089924393,1185349.70536007,0.0,1.0
2007-07-19,54.01,54.06,52.74,53.2,592200,13.3595443845743,13.3719120427715,13.0454058663664,13.1591883217803,2394147.66546466,0.0,1.0
2007-07-20,53.52,54.27,53.42,53.98,378000,13.2383413342422,13.4238562071996,13.2136060178478,13.352123789656,1528179.36093488,0.0,1.0
2007-07-23,53.26,53.48,52.75,53.45,301900,13.1740295116169,13.2284472076844,13.0478793980059,13.2210266127661,1220522.08747683,0.0,1.0
2007-07-24,53.11,53.53,52.71,53.0,280300,13.1369265370254,13.2408148658816,13.0379852714481,13.1097176889917,1133197.55256626,0.0,1.0
2007-07-25,53.07,53.56,52.96,53.3,275800,13.1270324104677,13.2482354607999,13.0998235624339,13.1839236381746,1115004.94112656,0.0,1.0
2007-07-26,52.19,52.67,51.5,52.53,498600,12.9093616261976,13.0280911448904,12.7386879430768,12.9934617019383,2015741.34751887,0.0,1.0
2007-07-27,51.59,52.41,51.5,52.25,305800,12.7609497278317,12.9637793222652,12.7386879430768,12.9242028160342,1236289.01739124,0.0,1.0
2007-07-30,51.45,51.7,51.0,51.36,501700,12.7263202848796,12.7881585758655,12.6150113611052,12.7040585001248,2028274.03539956,0.0,1.0
2007-07-31,50.13,51.83,49.81,51.45,516300,12.3998141084746,12.8203144871781,12.3206610960127,12.7263202848796,2087298.95251502,0.0,1.0
2007-08-01,51.73,52.05,49.87,49.87,462300,12.7955791707838,12.8747321832456,12.3355022858493,12.3355022858493,1868987.61523861,0.0,1.0
2007-08-02,52.75,52.94,51.85,51.91,593700,13.0478793980059,13.0948764991551,12.8252615504569,12.8401027402935,2400211.86927787,0.0,1.0
2007-08-03,53.21,54.03,52.76,52.96,519400,13.1616618534197,13.3644914478532,13.0503529296453,13.0998235624339,2099831.64039572,0.0,1.0
2007-08-06,53.92,56.99,53.25,55.0,651600,13.3372825998194,14.0966568131252,13.1715559799775,13.6044240168781,2634290.13646871,0.0,1.0
2007-08-07,54.57,54.7,53.23,53.9,794100,13.4980621563826,13.5302180676952,13.1666089166986,13.3323355365406,3210389.49872589,0.0,1.0
2007-08-08,55.45,56.86,54.52,55.5,1270200,13.7157329406526,14.0645009018126,13.4856944981854,13.7281005988498,5135167.78904626,0.0,1.0
2007-08-09,55.38,57.6,54.4,54.9,1834600,13.6984182191766,14.2475422431306,13.4560121185122,13.5796887004838,7416925.54383897,0.0,1.0
2007-08-10,53.4,55.25,53.02,53.78,1089900,13.208658954569,13.666262307864,13.1146647522705,13.3026531568674,4406250.49069556,0.0,1.0
2007-08-13,52.96,54.15,52.0,53.5,796500,13.0998235624339,13.3941738275264,12.8623645250484,13.2333942709633,3220092.22482708,0.0,1.0
2007-08-14,51.93,53.0,51.87,53.0,297800,12.8450498035724,13.1097176889917,12.8302086137358,13.1097176889917,1203946.59705399,0.0,1.0
2007-08-15,51.65,54.4,51.45,52.82,612300,12.7757909176683,13.4560121185122,12.7263202848796,13.0651941194819,2475407.99656198,0.0,1.0
2007-08-16,50.63,51.48,49.93,51.3,928800,12.5234906904462,12.7337408797979,12.3503434756859,12.6892173102882,3754955.00115428,0.0,1.0
2007-08-17,51.2,51.71,49.97,51.0,583900,12.6644819938938,12.7906321075049,12.3602376022437,12.6150113611052,2360592.40436476,0.0,1.0
2007-08-20,51.86,52.48,51.22,51.4,338500,12.8277350820964,12.9810940437412,12.6694290571727,12.7139526266825,1368488.66051973,0.0,1.0
2007-08-21,52.61,52.86,50.98,51.52,542300,13.0132499550538,13.0750882460396,12.6100642978263,12.7436350063557,2192411.81861108,0.0,1.0
2007-08-22,51.95,52.85,51.6,52.67,228700,12.8499968668513,13.0726147144002,12.7634232594711,13.0280911448904,924588.941391023,0.0,1.0
2007-08-23,49.9,51.95,49.02,51.85,1060500,12.3429228807676,12.8499968668513,12.1252520964976,12.8252615504569,4287392.0959562,0.0,1.0
2007-08-24,50.19,50.67,49.74,50.04,393700,12.4146552983112,12.5333848170039,12.3033463745367,12.3775523237197,1591651.36084672,0.0,1.0
2007-08-27,50.33,50.79,49.85,50.19,392300,12.4492847412632,12.5630671966771,12.3305552225705,12.4146552983112,1585991.43728771,0.0,1.0
2007-08-28,49.66,50.55,49.66,50.36,251000,12.2835581214212,12.5037024373307,12.2835581214212,12.4567053361815,1014743.4380811,0.0,1.0
2007-08-29,49.5,50.25,49.18,50.14,437900,12.2439816151903,12.4294964881478,12.1648286027285,12.402287640114,1770343.23321002,0.0,1.0
2007-08-30,48.89,49.49,48.74,49.42,630800,12.093096185185,12.2415080835509,12.0559932105935,12.2241933620749,2550199.84359185,0.0,1.0
2007-08-31,48.76,49.48,47.95,48.88,730100,12.0609402738723,12.2390345519115,11.8605842110783,12.0906226535455,2951650.13602794,0.0,1.0
2007-09-04,48.7,49.11,48.23,49.04,790100,12.0460990840357,12.1475138812525,11.9298430969824,12.1301991597764,3194218.28855729,0.0,1.0
2007-09-05,49.5,49.94,48.41,48.45,523200,12.2439816151903,12.3528170073254,11.9743666664922,11.9842607930499,2115194.29005591,0.0,1.0
2007-09-06,49.69,50.45,49.51,49.7,939800,12.2909787163395,12.4789671209364,12.2464551468298,12.293452247979,3799425.82911801,0.0,1.0
2007-09-07,50.55,51.57,49.52,50.09,1999400,12.5037024373307,12.7560026645528,12.2489286784692,12.3899199819168,8083179.40278627,0.0,1.0
2007-09-10,51.78,51.99,50.63,50.82,816100,12.8079468289809,12.859890993409,12.5234906904462,12.5704877915954,3299331.15465333,0.0,1.0
2007-09-11,52.04,52.41,51.59,51.84,534000,12.8722586516062,12.9637793222652,12.7609497278317,12.8227880188175,2158856.55751118,0.0,1.0
2007-09-12,52.82,53.36,51.91,52.18,697300,13.0651941194819,13.1987648280112,12.8401027402935,12.9068880945582,2819046.21264522,0.0,1.0
2007-09-13,51.93,53.14,51.82,52.87,348500,12.8450498035724,13.1443471319437,12.8178409555386,13.077561777679,1408916.68594129,0.0,1.0
2007-09-14,51.85,51.95,51.33,51.92,240900,12.8252615504569,12.8499968668513,12.6966379052065,12.842576271933,973911.132405329,0.0,1.0
2007-09-17,51.17,51.83,50.42,51.83,304700,12.6570613989755,12.8203144871781,12.4715465260181,12.8203144871781,1231841.93459487,0.0,1.0
2007-09-18,51.44,52.0,50.24,51.54,464000,12.7238467532402,12.8623645250484,12.4270229565083,12.7485820696345,1875860.37956028,0.0,1.0
2007-09-19,52.04,52.92,51.61,51.61,294700,12.8722586516062,13.0899294358762,12.7658967911106,12.7658967911106,1191413.9091733,0.0,1.0
2007-09-20,52.14,52.57,51.88,52.12,161400,12.8969939680005,13.0033558284961,12.8326821453752,12.8920469047216,652508.330303941,0.0,1.0
2007-09-21,52.08,52.34,51.37,52.14,326800,12.8821527781639,12.9464646007891,12.7065320317642,12.8969939680005,1321187.8707765,0.0,1.0
2007-09-24,52.07,52.28,51.27,52.11,297300,12.8796792465245,12.9316234109525,12.6817967153699,12.8895733730822,1201925.19578291,0.0,1.0
2007-09-25,53.03,53.4,51.56,51.71,740900,13.11713828391,13.208658954569,12.7535291329134,12.7906321075049,2995312.4034832,0.0,1.0
2007-09-26,54.23,54.48,53.06,53.06,335800,13.4139620806419,13.4758003716277,13.1245588788283,13.1245588788283,1357573.0936559,0.0,1.0
2007-09-27,53.77,55.89,53.38,54.42,1318700,13.300179625228,13.8245683327876,13.2037118912901,13.4609591817911,5331243.7123408,0.0,1.0
2007-09-28,52.42,54.47,52.18,53.9,488900,12.9662528539046,13.4733268399882,12.9068880945582,13.3323355365406,1976526.16285996,0.0,1.0
2007-10-01,52.41,53.01,52.24,52.71,368600,12.9637793222652,13.1121912206311,12.9217292843948,13.0379852714481,1490177.01703861,0.0,1.0
2007-10-02,52.15,52.56,51.71,52.21,365000,12.8994674996399,13.0008822968566,12.7906321075049,12.9143086894765,1475622.92788686,0.0,1.0
2007-10-03,52.12,53.53,51.52,52.16,385500,12.8920469047216,13.2408148658816,12.7436350063557,12.9019410312793,1558500.38000105,0.0,1.0
2007-10-04,50.39,51.38,49.84,50.99,738900,12.4641259310998,12.7090055634036,12.328081690931,12.6125378294658,2987226.7983989,0.0,1.0
2007-10-05,50.31,51.41,50.04,50.38,358100,12.4443376779844,12.7164261583219,12.3775523237197,12.4616523994604,1447727.59034598,0.0,1.0
2007-10-08,49.58,50.32,49.27,50.31,617500,12.2637698683058,12.4468112096238,12.1870903874834,12.4443376779844,2496430.56978119,0.0,1.0
2007-10-09,47.43,48.0,45.4,47.57,2585100,11.7319605658278,11.8729518692755,11.229833643023,11.7665900087799,10451048.8517269,0.0,1.0
2007-10-10,47.77,47.99,47.23,47.69,1146800,11.8160606415685,11.870478337636,11.6824899330392,11.7962723884531,4636285.95534425,0.0,1.0
2007-10-11,46.97,47.66,46.64,47.61,859300,11.6181781104139,11.7888517935348,11.5365515663127,11.7764841353376,3473980.22447447,0.0,1.0
2007-10-12,45.81,46.78,45.19,46.59,1201300,11.3312484402398,11.5711810092647,11.177889478595,11.5241839081155,4856618.69389172,0.0,1.0
2007-10-15,45.3,46.18,45.21,45.8,863300,11.2050983266287,11.4227691108988,11.1828365418738,11.3287749086003,3490151.43464309,0.0,1.0
2007-10-16,44.67,45.34,44.33,45.26,777300,11.0492658333445,11.2149924531865,10.9651657576038,11.195204200071,3142470.41601768,0.0,1.0
2007-10-17,44.89,45.57,44.57,44.76,790500,11.103683529412,11.2718836808934,11.0245305169502,11.0715276180994,3195835.40957414,0.0,1.0
2007-10-18,44.75,45.11,44.0,44.9,592300,11.0690540864599,11.1581012254795,10.8835392135025,11.1061570610514,2394551.94571887,0.0,1.0
2007-10-19,44.91,44.91,44.2,44.6,538700,11.1086305926909,11.1086305926909,10.9330098462912,11.0319511118685,2177857.72945931,0.0,1.0
2007-10-22,45.37,45.37,44.56,44.75,552400,11.2224130481048,11.2224130481048,11.0220569853107,11.0690540864599,2233244.12428684,0.0,1.0
2007-10-23,45.4,45.7,45.09,45.49,882300,11.229833643023,11.304039592206,11.1531541622006,11.2520954277779,3566964.68294405,0.0,1.0
2007-10-24,44.15,45.33,43.85,45.33,650000,10.920642188094,11.212518921547,10.846436238911,11.212518921547,2627821.65240125,0.0,1.0
2007-10-25,42.65,44.0,41.9,43.9,1235200,10.5496124421791,10.8835392135025,10.3640975692217,10.8588038971082,4993669.70007083,0.0,1.0
2007-10-26,42.83,43.1,42.5,42.91,522400,10.5941360116889,10.6609213659536,10.5125094675877,10.6139242648044,2111960.04802218,0.0,1.0
2007-10-29,42.36,42.72,41.55,42.71,1076500,10.4778800246356,10.5669271636552,10.2775239618416,10.5644536320157,4352076.93663069,0.0,1.0
2007-10-30,42.2,42.5,41.55,42.1,718500,10.4383035184047,10.5125094675877,10.2775239618416,10.4135682020104,2904753.62653892,0.0,1.0
2007-10-31,42.0,42.62,41.58,42.16,820100,10.388832885616,10.5421918472608,10.2849445567599,10.428409391847,3315502.36482196,0.0,1.0
2007-11-01,42.5,43.17,41.8,41.8,723300,10.5125094675877,10.6782360874296,10.3393622528274,10.3393622528274,2924159.07874126,0.0,1.0
2007-11-02,43.74,44.02,42.04,42.55,699000,10.8192273908773,10.8884862767814,10.3987270121738,10.5248771257848,2825918.97696688,0.0,1.0
2007-11-05,43.87,44.2,43.06,43.51,630800,10.8513833021899,10.9330098462912,10.6510272393959,10.7623361631703,2550199.84359186,0.0,1.0
2007-11-06,43.18,43.93,42.71,43.83,501700,10.6807096190691,10.8662244920265,10.5644536320157,10.8414891756322,2028274.03539954,0.0,1.0
2007-11-07,43.67,44.05,42.66,42.66,447600,10.8019126694012,10.8959068716997,10.5520859738186,10.5520859738186,1809558.41786893,0.0,1.0
2007-11-08,43.93,44.07,43.2,43.94,621300,10.8662244920265,10.9008539349785,10.6856566823479,10.8686980236659,2511793.21944138,0.0,1.0
2007-11-09,43.87,44.17,43.2,43.82,337000,10.8513833021899,10.9255892513729,10.6856566823479,10.8390156439927,1362424.45670649,0.0,1.0
2007-11-12,43.59,44.0,43.07,43.88,317600,10.7821244162858,10.8835392135025,10.6535007710353,10.8538568338293,1283994.08738867,0.0,1.0
2007-11-13,43.41,44.21,42.51,44.21,643000,10.737600846776,10.9354833779306,10.5149829992271,10.9354833779306,2599522.03460616,0.0,1.0
2007-11-14,44.58,44.63,42.98,43.47,822700,11.0270040485896,11.0393717067868,10.6312389862804,10.7524420366126,3326013.65143155,0.0,1.0
2007-11-15,43.94,44.94,43.65,44.67,537100,10.8686980236659,11.1160511876092,10.7969656061224,11.0492658333445,2171389.24539187,0.0,1.0
2007-11-16,43.67,44.01,43.53,43.98,327200,10.8019126694012,10.8860127451419,10.7672832264492,10.8785921502236,1322804.99179337,0.0,1.0
2007-11-19,43.08,44.17,42.96,43.5,397500,10.6559743026747,10.9255892513729,10.6262919230015,10.7598626315309,1607014.01050692,0.0,1.0
2007-11-20,42.57,43.14,42.18,43.07,776100,10.5298241890637,10.6708154925113,10.4333564551258,10.6535007710353,3137619.05296709,0.0,1.0
2007-11-21,41.7,42.31,41.7,41.77,677100,10.3146269364331,10.4655123664384,10.3146269364331,10.3319416579091,2737381.60129366,0.0,1.0
2007-11-23,42.19,42.5,41.57,41.66,240500,10.4358299867653,10.5125094675877,10.2824710251204,10.3047328098753,972294.011388459,0.0,1.0
2007-11-26,41.81,42.24,41.62,42.03,372200,10.3418357844668,10.4481976449624,10.2948386833176,10.3962534805343,1504731.10619038,0.0,1.0
2007-11-27,41.9,42.45,41.12,41.95,459900,10.3640975692217,10.5001418093905,10.171162101346,10.3764652274189,1859284.88913744,0.0,1.0
2007-11-28,42.19,42.66,41.06,41.91,1477200,10.4358299867653,10.5520859738186,10.1563209115094,10.3665711008611,5972027.91527248,0.0,1.0
2007-11-29,43.07,43.75,41.9,42.31,863500,10.6535007710353,10.8217009225167,10.3640975692217,10.4655123664384,3490959.99515151,0.0,1.0
2007-11-30,43.03,43.95,42.75,43.55,701800,10.6436066444776,10.8711715553054,10.5743477585735,10.7722302897281,2837238.82408491,0.0,1.0
2007-12-03,43.43,43.63,42.52,43.12,521200,10.7425479100549,10.7920185428435,10.5174565308665,10.6658684292325,2107108.68497158,0.0,1.0
2007-12-04,43.64,44.15,42.91,43.35,612900,10.7944920744829,10.920642188094,10.6139242648044,10.7227596569394,2477833.67808728,0.0,1.0
2007-12-05,43.36,43.77,43.05,43.59,1209300,10.7252331885788,10.8266479857956,10.6485537077564,10.7821244162858,4888961.11422899,0.0,1.0
2007-12-06,42.76,43.37,42.28,43.2,645100,10.5768212902129,10.7277067202183,10.4580917715201,10.6856566823479,2608011.91994469,0.0,1.0
2007-12-07,42.73,43.27,42.52,42.83,713200,10.5694006952946,10.702971403824,10.5174565308665,10.5941360116889,2883326.7730655,0.0,1.0
2007-12-10,42.63,42.95,42.26,42.83,663700,10.5446653789003,10.6238183913621,10.4531447082413,10.5941360116889,2683208.04722878,0.0,1.0
2007-12-11,42.54,43.45,42.26,42.89,491100,10.5224035941454,10.7474949733337,10.4531447082413,10.6089772015255,1985420.3284527,0.0,1.0
2007-12-12,39.46,39.73,37.15,37.45,4981900,9.76797644411851,9.83481257285424,9.19615623160169,9.27041859686361,20125537.2721919,0.03,1.0
2007-12-13,38.78,39.77,38.28,39.3,1676600,9.59964841619148,9.84471422155583,9.47587780742161,9.72836984931215,6773013.46686144,0.0,1.0
2007-12-14,38.7,38.98,38.4,38.89,1123600,9.5798451187883,9.64915665969943,9.50558275352637,9.62687795012085,4539042.06809347,0.0,1.0
2007-12-17,38.4,38.73,38.18,38.73,1065400,9.50558275352637,9.58727135531449,9.45112368566763,9.58727135531449,4303929.70749981,0.0,1.0
2007-12-18,37.81,38.54,37.5,38.5,1303500,9.35953343517792,9.54023852398194,9.2827956577406,9.53033687528035,5265789.72566736,0.0,1.0
2007-12-19,37.46,38.35,37.0,37.82,901700,9.27289400903901,9.49320569264939,9.15902504897073,9.36200884735332,3642625.69668911,0.0,1.0
2007-12-20,37.28,37.89,36.96,37.52,606300,9.22833658988186,9.3793367325811,9.14912340026914,9.2877464820914,2449289.07608141,0.0,1.0
2007-12-21,37.02,37.4,36.68,37.32,723600,9.16397587332152,9.25804153598662,9.07981185935801,9.23823823858345,2923149.55542225,0.0,1.0
2007-12-24,37.0,38.5,36.91,37.02,197900,9.15902504897073,9.53033687528035,9.13674633939215,9.16397587332152,799462.820644088,0.0,1.0
2007-12-26,37.45,37.66,37.02,37.03,456400,9.27041859686361,9.32240225254696,9.16397587332152,9.16645128549692,1843733.35695787,0.0,1.0
2007-12-27,37.32,37.62,37.1,37.35,585000,9.23823823858345,9.31250060384537,9.1837791707247,9.24566447510964,2363242.79978167,0.0,1.0
2007-12-28,37.6,37.87,37.05,37.36,359000,9.30754977949458,9.37438590823031,9.17140210984771,9.24813988728503,1450263.53012242,0.0,1.0
2007-12-31,38.0,38.17,37.46,37.83,400200,9.40656626651048,9.44864827349223,9.27289400903901,9.36448425952872,1616700.45892756,0.0,1.0
2008-01-02,38.0,38.48,37.57,37.96,793800,9.40656626651048,9.52538605092955,9.30012354296838,9.39666461780888,3206738.69139605,0.0,1.0
2008-01-03,38.38,38.53,37.9,38.0,492400,9.50063192917558,9.53776311180654,9.3818121447565,9.40656626651048,1989163.68309828,0.0,1.0
2008-01-04,38.45,38.58,37.94,38.23,663500,9.51795981440336,9.55014017268353,9.39171379345809,9.46350074654462,2680361.7053934,0.0,1.0
2008-01-07,37.9,38.53,37.69,38.45,651000,9.3818121447565,9.53776311180654,9.32982848907315,9.51795981440336,2629865.06437242,0.0,1.0
2008-01-08,37.91,38.53,37.73,37.95,490500,9.3842875569319,9.53776311180654,9.33973013777474,9.39418920563349,1981488.19366309,0.0,1.0
2008-01-09,38.22,38.25,37.67,38.06,523900,9.46102533436922,9.46845157089541,9.32487766472236,9.42141873956286,2116415.21847114,0.0,1.0
2008-01-10,38.51,39.5,37.34,38.34,912900,9.53281228745575,9.7778780928201,9.24318906293424,9.49073028047399,3687870.6870439,0.0,1.0
2008-01-11,38.25,38.6,37.71,38.58,492100,9.46845157089541,9.55509099703433,9.33477931342395,9.55014017268353,1987951.76371378,0.0,1.0
2008-01-14,38.35,38.58,37.88,38.38,564200,9.49320569264939,9.55014017268353,9.37686132040571,9.50063192917558,2279216.38912276,0.0,1.0
2008-01-15,38.57,38.95,37.92,38.11,524900,9.54766476050813,9.64173042317324,9.38676296910729,9.43379580043985,2120454.94975282,0.0,1.0
2008-01-16,38.73,38.94,37.92,38.61,639300,9.58727135531449,9.63925501099784,9.38676296910729,9.55756640920972,2582600.20837679,0.0,1.0
2008-01-17,38.37,39.31,38.02,38.7,536100,9.49815651700018,9.73084526148755,9.41151709086127,9.5798451187883,2165699.94010761,0.0,1.0
2008-01-18,37.74,38.62,37.36,38.62,645400,9.34220554995014,9.56004182138512,9.24813988728503,9.56004182138512,2607242.56919502,0.0,1.0
2008-01-22,37.48,38.21,36.83,37.67,549600,9.27784483338981,9.45854992219382,9.11694304198897,9.32487766472236,2220236.31241026,0.0,1.0
2008-01-23,37.34,37.72,36.54,36.54,899900,9.24318906293424,9.33725472559935,9.04515608890244,9.04515608890244,3635354.18038209,0.0,1.0
2008-01-24,37.46,37.95,36.9,37.2,360800,9.27289400903901,9.39418920563349,9.13427092721675,9.20853329247868,1457535.04642945,0.0,1.0
2008-01-25,36.9,38.27,36.67,37.87,447600,9.13427092721675,9.47340239524621,9.07733644718261,9.37438590823031,1808183.7216791,0.0,1.0
2008-01-28,37.61,37.74,36.9,36.9,679200,9.31002519166997,9.34220554995014,9.13427092721675,9.13427092721675,2743785.48651574,0.0,1.0
2008-01-29,37.77,38.2,37.14,37.87,800500,9.34963178647633,9.45607451001842,9.19368081942629,9.37438590823031,3233804.89098329,0.0,1.0
2008-01-30,38.52,39.43,37.79,37.88,763900,9.53528769963115,9.76055020759232,9.35458261082713,9.37686132040571,3085950.72607387,0.0,1.0
2008-01-31,39.38,39.69,38.0,38.32,846700,9.74817314671533,9.82491092415265,9.40656626651048,9.4857794561232,3420440.47619682,0.0,1.0
2008-02-01,41.24,41.52,39.38,39.58,1326200,10.2085998113393,10.2779113522504,9.74817314671533,9.79768139022328,5357491.62576143,0.0,1.0
2008-02-04,40.29,41.66,40.14,41.43,535500,9.9734356546765,10.312567122706,9.93630447204554,10.2556326426718,2163276.1013386,0.0,1.0
2008-02-05,40.48,40.63,39.94,40.1,748700,10.0204684860091,10.05759966864,9.88679622853759,9.92640282334395,3024546.81059235,0.0,1.0
2008-02-06,40.09,40.59,39.66,40.58,505600,9.92392741116855,10.0476980199384,9.81748468762646,10.045222607763,2042488.13601643,0.0,1.0
2008-02-07,39.34,39.8,39.0,39.8,668300,9.73827149801374,9.85214045808202,9.65410748405022,9.85214045808202,2699752.41554545,0.0,1.0
2008-02-08,39.53,39.89,39.05,39.55,378800,9.78530432934629,9.8744191676606,9.66648454492721,9.79025515369709,1530250.20949965,0.0,1.0
2008-02-11,39.37,39.76,39.06,39.71,270400,9.74569773453993,9.84223880938043,9.66895995710261,9.82986174850345,1092343.33856575,0.0,1.0
2008-02-12,39.56,39.78,39.07,39.38,285000,9.79273056587248,9.84718963373123,9.67143536927801,9.74817314671533,1151323.41527825,0.0,1.0
2008-02-13,36.96,39.42,35.97,39.42,1899500,9.14912340026914,9.75807479541692,8.90405759490478,9.75807479541692,7673469.56954748,0.0,1.0
2008-02-14,36.13,36.88,34.59,36.6,1334800,8.94366418971114,9.12932010286596,8.56245071469993,9.06000856195483,5392233.31478388,0.0,1.0
2008-02-15,35.69,36.13,35.09,36.09,713400,8.83474605399365,8.94366418971114,8.68622132346981,8.93376254100956,2881944.29634913,0.0,1.0
2008-02-19,35.95,36.26,35.65,35.8,497100,8.89910677055399,8.97584454799131,8.82484440529206,8.86197558792303,2008150.42012217,0.0,1.0
2008-02-20,36.54,36.68,35.56,35.9,599100,9.04515608890244,9.07981185935801,8.80256569571349,8.886729709677,2420203.01085333,0.0,1.0
2008-02-21,35.57,36.83,35.44,36.8,441100,8.80504110788888,9.11694304198897,8.77286074960872,9.10951680546277,1781925.4683482,0.0,1.0
2008-02-22,34.79,35.52,34.21,35.52,940900,8.61195895820788,8.7926640470119,8.46838505203483,8.7926640470119,3800983.16293089,0.0,1.0
2008-02-25,35.22,35.48,34.68,34.94,586500,8.71840168174997,8.78276239831031,8.58472942427851,8.64909014083884,2369302.39670418,0.0,1.0
2008-02-26,35.89,35.98,35.04,35.21,798500,8.8842542975016,8.90653300708018,8.67384426259282,8.71592626957457,3225725.42841994,0.0,1.0
2008-02-27,35.65,36.16,35.48,35.76,622900,8.82484440529206,8.95109042623734,8.78276239831031,8.85207393922144,2516348.61535727,0.0,1.0
2008-02-28,35.08,36.01,34.89,35.38,786500,8.68374591129441,8.91395924360637,8.63671307996185,8.75800827655633,3177248.6530398,0.0,1.0
2008-02-29,34.19,34.88,33.98,34.88,733900,8.46343422768403,8.63423766778646,8.41145057200068,8.63423766778646,2964758.78762353,0.0,1.0
2008-03-03,33.3,34.32,32.93,34.16,963200,8.24312254407365,8.4956145859642,8.15153229358395,8.45600799115784,3891069.17051231,0.0,1.0
2008-03-04,33.59,33.96,32.96,33.06,527400,8.31490949716018,8.40649974764989,8.15895853011014,8.18371265186411,2130554.27795701,0.0,1.0
2008-03-05,33.73,33.84,33.46,33.51,601900,8.34956526761574,8.37679480154512,8.28272913888001,8.295106199757,2431514.25844203,0.0,1.0
2008-03-06,33.76,34.06,33.31,33.66,551100,8.35699150414194,8.43125386940386,8.24559795624905,8.33223738238796,2226295.90933278,0.0,1.0
2008-03-07,33.2,36.29,32.84,35.1,3276200,8.21836842231968,8.9832707845175,8.12925358400537,8.6886967356452,13234967.6250337,0.0,1.0
2008-03-10,31.91,33.76,31.72,33.47,1495700,7.8990402516934,8.35699150414194,7.85200742036085,8.28520455105541,6042226.07800588,0.0,1.0
2008-03-11,32.34,32.8,31.8,32.24,818800,8.00548297523549,8.11935193530378,7.87181071776403,7.98072885348152,3307731.973438,0.0,1.0
2008-03-12,31.95,32.65,31.93,32.46,506700,7.90894190039499,8.08222075267282,7.9039910760442,8.03518792134026,2046931.84042628,0.0,1.0
2008-03-13,32.09,32.09,31.36,31.63,676700,7.94359767085056,7.94359767085056,7.76289258204654,7.82972871078227,2733686.15831154,0.0,1.0
2008-03-14,30.88,32.12,30.44,32.09,803900,7.64407279762746,7.95102390737675,7.53515466190997,7.94359767085056,3247539.977341,0.0,1.0
2008-03-17,29.93,30.54,29.71,30.31,713600,7.4089086409647,7.55990878366394,7.35444957310595,7.5029743036298,2882752.24260546,0.0,1.0
2008-03-18,31.58,31.71,30.06,30.2,526000,7.81735164990528,7.84953200818545,7.44108899924487,7.47574476970043,2124898.65416266,0.0,1.0
2008-03-19,32.18,32.32,31.69,31.69,828800,7.96587638042913,8.0005321508847,7.84458118383466,7.84458118383466,3348129.28625478,0.0,1.0
2008-03-20,32.91,33.05,31.28,32.19,839400,8.14658146923315,8.18123723968871,7.74308928464336,7.96835179260453,3390950.43784057,0.0,1.0
2008-03-24,33.79,34.11,33.0,33.0,576200,8.36441774066813,8.44363093028085,8.16886017881173,8.16886017881173,2327693.1645029,0.0,1.0
2008-03-25,33.78,34.17,33.23,33.98,686400,8.36194232849273,8.45848340333324,8.22579465884587,8.41145057200068,2772871.55174382,0.0,1.0
2008-03-26,33.98,34.39,33.4,33.96,565800,8.41145057200068,8.51294247119198,8.26787666582763,8.40649974764989,2285679.95917345,0.0,1.0
2008-03-27,34.11,34.51,33.78,34.01,402000,8.44363093028085,8.54264741729675,8.36194232849273,8.41887680852687,1623971.97523458,0.0,1.0
2008-03-28,34.29,34.66,33.87,34.21,650100,8.488188349438,8.57977859992771,8.38422103807131,8.46838505203483,2626229.30621891,0.0,1.0
2008-03-31,34.43,34.65,33.91,34.4,872700,8.52284411989357,8.57730318775231,8.3941226867729,8.51541788336738,3525473.48952045,0.0,1.0
2008-04-01,35.36,35.4,34.51,34.55,598000,8.75305745220554,8.76295910090713,8.54264741729675,8.55254906599834,2415759.30644348,0.0,1.0
2008-04-02,36.04,36.15,35.23,35.56,996400,8.92138548013257,8.94861501406194,8.72087709392537,8.80256569571349,4025188.24906402,0.0,1.0
2008-04-03,36.67,36.87,35.15,35.15,811200,9.07733644718261,9.12684469069056,8.70107379652219,8.70107379652219,3277030.01569724,0.0,1.0
2008-04-04,37.36,37.45,36.05,36.91,854100,9.24813988728503,9.27041859686361,8.92386089230796,9.13674633939215,3450334.48768124,0.0,1.0
2008-04-07,36.68,37.35,35.54,37.33,1331000,9.07981185935801,9.24566447510964,8.79761487136269,9.24071365075884,5376882.3359135,0.0,1.0
2008-04-08,37.36,37.44,36.29,36.45,531900,9.24813988728503,9.26794318468822,8.9832707845175,9.02287737932386,2148733.06872456,0.0,1.0
2008-04-09,36.8,37.49,36.46,37.21,560500,9.10951680546277,9.2803202455652,9.02535279149926,9.21100870465407,2264269.38338056,0.0,1.0
2008-04-10,36.71,36.95,36.44,36.83,308100,9.0872380958842,9.14664798809374,9.02040196714847,9.11694304198897,1244641.20788501,0.0,1.0
2008-04-11,37.1,37.67,36.53,36.53,465800,9.1837791707247,9.32487766472236,9.04268067672704,9.04268067672704,1881706.83100564,0.0,1.0
2008-04-14,36.76,37.0,36.58,37.0,496900,9.09961515676119,9.15902504897073,9.05505773760403,9.15902504897073,2007342.47386583,0.0,1.0
2008-04-15,36.49,37.79,36.21,36.83,636200,9.03277902802545,9.35458261082713,8.96346748711432,9.11694304198897,2570077.04140359,0.0,1.0
2008-04-16,36.36,36.76,35.35,36.63,718900,9.00059866974529,9.09961515676119,8.75058204003014,9.06743479848102,2904162.81839836,0.0,1.0
2008-04-17,36.74,37.05,36.22,36.25,599300,9.09466433241039,9.17140210984771,8.96594289928972,8.97336913581591,2421010.95710966,0.0,1.0
2008-04-18,36.1,37.13,36.04,37.07,284300,8.93623795318495,9.19120540725089,8.92138548013257,9.17635293419851,1148495.60338107,0.0,1.0
2008-04-21,35.31,36.06,35.16,36.04,433200,8.74068039132855,8.92633630448336,8.70354920869759,8.92138548013257,1750011.59122294,0.0,1.0
2008-04-22,34.68,35.25,34.27,35.25,438200,8.58472942427851,8.72582791827617,8.48323752508721,8.72582791827617,1770210.24763133,0.0,1.0
2008-04-23,34.73,34.96,34.2,34.67,517400,8.59710648515549,8.65404096518964,8.46590963985943,8.58225401210311,2090156.96514023,0.0,1.0
2008-04-24,34.45,34.82,34.16,34.63,304900,8.52779494424437,8.61938519473407,8.45600799115784,8.57235236340152,1231714.06778364,0.0,1.0
2008-04-25,34.82,34.96,34.22,34.39,195100,8.61938519473407,8.65404096518964,8.47086046421022,8.51294247119198,788151.57305539,0.0,1.0
2008-04-28,35.56,35.85,34.59,34.97,388800,8.80256569571349,8.87435264880001,8.56245071469993,8.65651637736504,1570647.52231643,0.0,1.0
2008-04-29,35.68,35.82,35.1,35.45,178800,8.83227064181826,8.86692641227382,8.6886967356452,8.77533616178411,722303.953164037,0.0,1.0
2008-04-30,35.0,35.83,34.78,35.53,429600,8.66394261389123,8.86940182444922,8.60948354603248,8.7951394591873,1735468.5586089,0.0,1.0
2008-05-01,35.99,36.29,35.06,35.23,350100,8.90900841925558,8.9832707845175,8.67879508694361,8.72087709392537,1414309.92171549,0.0,1.0
2008-05-02,36.59,37.01,36.05,36.12,309500,9.05753314977943,9.16150046114612,8.92386089230796,8.94118877753575,1250296.83167936,0.0,1.0
2008-05-05,37.15,37.22,36.27,36.67,289200,9.19615623160169,9.21348411682947,8.97831996016671,9.07733644718261,1168290.2866613,0.0,1.0
2008-05-06,38.0,38.33,36.96,37.2,360000,9.40656626651048,9.48825486829859,9.14912340026914,9.20853329247868,1454303.2614041,0.0,1.0
2008-05-07,38.01,38.6,37.88,38.17,498100,9.40904167868587,9.55509099703433,9.37686132040571,9.44864827349223,2012190.15140384,0.0,1.0
2008-05-08,37.19,38.26,36.78,38.26,252700,9.20605788030328,9.47092698307081,9.10456598111198,9.47092698307081,1020840.09488005,0.0,1.0
2008-05-09,37.51,37.79,37.0,37.0,291900,9.285271069916,9.35458261082713,9.15902504897073,9.15902504897073,1179197.56112183,0.0,1.0
2008-05-12,38.0,38.48,37.67,37.77,580600,9.40656626651048,9.52538605092955,9.32487766472236,9.34963178647633,2345467.98214228,0.0,1.0
2008-05-13,37.98,38.0,37.49,37.95,576500,9.40161544215968,9.40656626651048,9.2803202455652,9.39418920563349,2328905.0838874,0.0,1.0
2008-05-14,38.39,38.56,37.98,38.22,389900,9.50310734135098,9.54518934833274,9.40161544215968,9.46102533436922,1575091.22672628,0.0,1.0
2008-05-15,38.87,38.87,37.81,38.3,266200,9.62192712577006,9.62192712577006,9.35953343517792,9.4808286317724,1075376.4671827,0.0,1.0
2008-05-16,39.02,39.5,38.74,38.84,563400,9.65905830840102,9.7778780928201,9.58974676748989,9.61450088924387,2275984.60409742,0.0,1.0
2008-05-19,38.95,39.29,38.5,38.85,392800,9.64173042317324,9.72589443713675,9.53033687528035,9.61697630141926,1586806.44744314,0.0,1.0
2008-05-20,39.27,39.35,38.64,38.8,504600,9.72094361278596,9.74074691018914,9.56499264573591,9.60459924054227,2038448.40473475,0.0,1.0
2008-05-21,38.36,39.3,37.98,39.19,429600,9.49568110482478,9.72836984931215,9.40161544215968,9.70114031538278,1735468.5586089,0.0,1.0
2008-05-22,38.91,39.13,38.08,38.27,176400,9.63182877447165,9.68628784233039,9.42636956391365,9.47340239524621,712608.59808801,0.0,1.0
2008-05-23,39.46,39.67,38.44,38.87,265700,9.76797644411851,9.81996009980186,9.51548440222796,9.62192712577006,1073356.60154186,0.0,1.0
2008-05-27,40.05,40.31,39.07,39.3,531200,9.91402576246696,9.9783864790273,9.67143536927801,9.72836984931215,2145905.25682739,0.0,1.0
2008-05-28,39.71,40.42,39.59,40.13,787700,9.82986174850345,10.0056160129567,9.80015680239868,9.93382905987014,3182096.33057781,0.0,1.0
2008-05-29,40.6,40.65,39.52,39.53,469400,10.0501734321138,10.0625504929908,9.78282891717089,9.78530432934629,1896249.86361969,0.0,1.0
2008-05-30,40.45,40.7,40.17,40.58,954300,10.0130422494829,10.0749275538678,9.94373070857173,10.045222607763,3855115.56210536,0.0,1.0
2008-06-02,40.07,40.82,39.63,40.43,969300,9.91897658681776,10.1046324999726,9.81005845110027,10.0080914251321,3915711.53133055,0.0,1.0
2008-06-03,40.6,40.97,40.19,40.29,542700,10.0501734321138,10.1417636826035,9.94868153292253,9.9734356546765,2192362.16656669,0.0,1.0
2008-06-04,40.83,41.0,39.9,40.17,662200,10.107107912148,10.1491899191297,9.876894579836,9.94373070857173,2675110.0547272,0.0,1.0
2008-06-05,41.34,41.45,40.58,40.79,748800,10.2333539330932,10.2605834670226,10.045222607763,10.0972062634464,3024950.78372055,0.0,1.0
2008-06-06,38.5,41.39,37.87,40.28,1931400,9.53033687528035,10.2457309939702,9.37438590823031,9.9709602425011,7802336.99743301,0.0,1.0
2008-06-09,38.27,39.19,37.69,38.68,635100,9.47340239524621,9.70114031538278,9.32982848907315,9.5748942944375,2565633.33699374,0.0,1.0
2008-06-10,38.73,38.73,37.82,37.82,501500,9.58727135531449,9.58727135531449,9.36200884735332,9.36200884735332,2025925.23776155,0.0,1.0
2008-06-11,38.55,38.99,38.35,38.6,504500,9.55014017268353,9.65914306959613,9.50059340135962,9.56252686551451,2036459.63811389,0.03,1.0
2008-06-12,39.47,39.5,38.54,38.7,339400,9.77805532077351,9.7854873364721,9.54766283411733,9.58730025117646,1370018.63463995,0.0,1.0
2008-06-13,40.47,40.47,39.42,39.59,554600,10.0257891773931,10.0257891773931,9.76566862794254,9.80778338356786,2238692.79543698,0.0,1.0
2008-06-16,39.18,40.04,38.98,39.98,468500,9.70621250235384,9.91926361904665,9.65666573102993,9.90439958764948,1891142.39931884,0.0,1.0
2008-06-17,38.94,39.36,38.75,38.96,586000,9.64675637676515,9.75080459654536,9.59968694400744,9.65171105389754,2365441.720386,0.0,1.0
2008-06-18,38.87,39.09,38.55,38.9,668400,9.62941500680178,9.68391645525809,9.55014017268353,9.63684702250037,2698056.73362799,0.0,1.0
2008-06-19,38.76,39.08,38.38,38.8,642600,9.60216428257363,9.68143911669189,9.50802541705821,9.61207363683842,2593912.71249155,0.0,1.0
2008-06-20,38.12,38.95,37.55,38.7,793400,9.44361461433712,9.64923371533135,9.30240631606398,9.58730025117646,3202630.47944412,0.0,1.0
2008-06-23,37.85,38.44,37.66,38.28,709300,9.37672647304985,9.52288944845538,9.32965704029213,9.48325203139625,2863153.26325903,0.0,1.0
2008-06-24,36.97,37.76,36.73,37.71,842700,9.15872067922465,9.35443042595409,9.09926455363595,9.34204373312311,3401634.364794,0.0,1.0
2008-06-25,37.58,38.04,36.77,36.77,604300,9.30983833176257,9.42379590580756,9.10917390790074,9.10917390790074,2439311.31677348,0.0,1.0
2008-06-26,36.39,37.25,36.39,37.12,678400,9.01503504238531,9.22808615907812,9.01503504238531,9.19588075771758,2738422.63329328,0.0,1.0
2008-06-27,36.82,37.25,36.52,36.69,483800,9.12156060073171,9.22808615907812,9.04724044374585,9.08935519937117,1952902.22580674,0.0,1.0
2008-06-30,37.15,37.37,36.44,36.91,382900,9.20331277341616,9.25781422187246,9.02742173521628,9.14385664782747,1545610.29818396,0.0,1.0
2008-07-01,37.81,37.82,36.56,36.92,477100,9.36681711878506,9.36929445735126,9.05714979801063,9.14633398639367,1925857.07303099,0.0,1.0
2008-07-02,38.36,38.54,37.87,37.87,407400,9.50307073992581,9.54766283411733,9.38168115018224,9.38168115018224,1644506.75236392,0.0,1.0
2008-07-03,37.3,38.52,37.12,38.45,176300,9.24047285190909,9.54270815698494,9.19588075771758,9.52536678702158,711650.811099066,0.0,1.0
2008-07-07,37.55,37.95,37.04,37.56,617100,9.30240631606398,9.4014998587118,9.17606204918801,9.30488365463018,2490979.66834506,0.0,1.0
2008-07-08,37.51,37.79,36.88,37.52,573000,9.2924969617992,9.36186244165267,9.13642463212889,9.2949743003654,2312966.05082113,0.0,1.0
2008-07-09,36.99,37.43,36.71,37.36,575700,9.16367535635704,9.27267825326964,9.09430987650356,9.25533688330627,2323864.84373075,0.0,1.0
2008-07-10,35.7,36.92,35.31,36.92,624200,8.84409868131782,9.14633398639367,8.7474824772362,9.14633398639367,2519639.45710741,0.0,1.0
2008-07-11,36.0,36.28,35.17,35.28,520700,8.91841883830369,8.98778431815716,8.71279973730946,8.74005046153761,2101852.39557166,0.0,1.0
2008-07-14,35.0,36.34,34.78,36.17,583700,8.67068498168414,9.00264834955433,8.61618353322784,8.96053359392901,2356157.56346299,0.0,1.0
2008-07-15,34.37,34.95,33.89,34.73,921000,8.51461265201382,8.65829828885316,8.39570040083644,8.60379684039686,3717699.35917322,0.0,1.0
2008-07-16,34.1,34.66,33.93,34.58,1027100,8.44772451072655,8.58645547043349,8.40560975510122,8.56663676190393,4145981.55462195,0.0,1.0
2008-07-17,34.36,34.51,34.07,34.37,961400,8.51213531344763,8.54929539194056,8.44029249502796,8.51461265201382,3880777.59382099,0.0,1.0
2008-07-18,35.28,35.53,34.1,34.28,573200,8.74005046153761,8.8019839256925,8.44772451072655,8.49231660491806,2313773.36881443,0.0,1.0
2008-07-21,33.94,35.34,33.73,35.27,532500,8.40808709366742,8.75491449293478,8.35606298377731,8.73757312297142,2149484.1571767,0.0,1.0
2008-07-22,35.0,35.13,33.66,34.02,748700,8.67068498168414,8.70289038304468,8.33872161381394,8.42790580219698,3022194.90794027,0.0,1.0
2008-07-23,34.87,35.28,34.49,35.26,282500,8.6384795803236,8.74005046153761,8.54434071480817,8.73509578440522,1140336.66554445,0.0,1.0
2008-07-24,34.03,35.12,33.85,34.72,253400,8.43038314076318,8.70041304447848,8.38579104657166,8.60131950183066,1022871.89751845,0.0,1.0
2008-07-25,34.43,34.6,34.02,34.15,266300,8.529476683411,8.57159143903632,8.42790580219698,8.46011120355752,1074943.90808668,0.0,1.0
2008-07-28,34.06,34.97,33.81,34.43,551100,8.43781515646176,8.66325296598555,8.37588169230688,8.529476683411,2224564.73055414,0.0,1.0
2008-07-29,34.14,34.52,33.79,34.02,246000,8.45763386499133,8.55177273050676,8.37092701517449,8.42790580219698,993001.131766137,0.0,1.0
2008-07-30,33.83,34.6,33.49,34.31,295300,8.38083636943927,8.57159143903632,8.29660685818862,8.49974862061665,1192005.01711602,0.0,1.0
2008-07-31,33.7,34.11,33.56,33.88,410600,8.34863096807873,8.45020184929274,8.31394822815199,8.39322306227024,1657423.84025681,0.0,1.0
2008-08-01,33.05,33.73,32.66,33.73,639600,8.18760396127602,8.35606298377731,8.0909877571944,8.35606298377731,2581802.94259196,0.0,1.0
2008-08-04,33.0,33.3,32.74,32.88,536800,8.17521726844504,8.24953742543091,8.11080646572396,8.1454892056507,2166841.49403278,0.0,1.0
2008-08-05,34.56,34.82,33.0,33.21,531300,8.56168208477154,8.62609288749262,8.17521726844504,8.22724137833515,2144640.24921686,0.0,1.0
2008-08-06,35.39,35.63,34.38,34.48,664900,8.76730118576576,8.82675731135445,8.51708999058002,8.54186337624197,2683928.66874514,0.0,1.0
2008-08-07,34.85,35.7,34.67,35.1,435200,8.63352490319121,8.84409868131782,8.58893280899969,8.69545836734609,1756723.95343343,0.0,1.0
2008-08-08,36.23,36.55,34.89,35.16,856600,8.97539762532618,9.05467245944443,8.64343425745599,8.71032239874326,3457742.96532875,0.0,1.0
2008-08-11,36.14,36.67,35.8,36.04,688400,8.95310157823042,9.08440052223878,8.86887206697977,8.92832819256847,2778788.53295857,0.0,1.0
2008-08-12,34.9,36.0,34.68,35.88,635800,8.64591159602218,8.91841883830369,8.59141014756588,8.88869077550934,2566463.90071915,0.0,1.0
2008-08-13,34.69,35.03,34.46,34.9,484300,8.59388748613208,8.67811699738273,8.53690869910958,8.64591159602218,1954920.52079,0.0,1.0
2008-08-14,35.13,35.47,34.47,34.68,685400,8.70289038304468,8.78711989429532,8.53938603767578,8.59141014756588,2766678.76305899,0.0,1.0
2008-08-15,36.02,37.04,34.73,37.04,491100,8.92337351543608,9.17606204918801,8.60379684039686,9.17606204918801,1982369.3325624,0.0,1.0
2008-08-18,36.48,37.38,36.04,36.13,390500,9.03733108948107,9.26029156043866,8.92832819256847,8.95062423966423,1576288.38192958,0.0,1.0
2008-08-19,35.27,36.31,34.87,36.11,231300,8.73757312297142,8.99521633385574,8.6384795803236,8.94566956253183,933663.25925816,0.0,1.0
2008-08-20,35.48,35.86,35.08,35.32,306000,8.78959723286152,8.88373609837695,8.6905036902137,8.74995981580239,1235196.52975788,0.0,1.0
2008-08-21,35.7,36.03,35.25,35.28,249400,8.84409868131782,8.92585085400227,8.73261844583902,8.74005046153761,1006725.53765234,0.0,1.0
2008-08-22,36.05,36.31,35.71,35.82,171600,8.93080553113466,8.99521633385574,8.84657601988402,8.87382674411217,692678.838256379,0.0,1.0
2008-08-25,35.67,36.26,35.65,35.97,231600,8.83666666561923,8.98282964102477,8.83171198848684,8.9109868226051,934874.23624812,0.0,1.0
2008-08-26,35.52,36.0,34.9,35.64,287300,8.7995065871263,8.91841883830369,8.64591159602218,8.82923464992065,1159712.29738379,0.0,1.0
2008-08-27,36.18,36.49,35.62,35.66,726800,8.9630109324952,9.03980842804726,8.82427997278826,8.83418932705304,2933793.58767329,0.0,1.0
2008-08-28,36.88,36.92,36.02,36.22,419200,9.13642463212889,9.14633398639367,8.92337351543608,8.97292028675998,1692138.51396896,0.0,1.0
2008-08-29,36.83,37.31,36.71,36.8,219400,9.12403793929791,9.24295019047529,9.09430987650356,9.11660592359932,885627.838656466,0.0,1.0
2008-09-02,36.69,37.48,36.3,37.48,876000,9.08935519937117,9.28506494610061,8.99273899528955,9.28506494610061,3536052.81067942,0.0,1.0
2008-09-03,36.31,36.95,36.31,36.64,430200,8.99521633385574,9.15376600209225,8.99521633385574,9.07696850654019,1736541.00360078,0.0,1.0
2008-09-04,36.17,36.71,36.03,36.28,756000,8.96053359392901,9.09430987650356,8.92585085400227,8.98778431815716,3051662.01469593,0.0,1.0
2008-09-05,34.01,36.49,33.68,36.0,1842400,8.42542846363079,9.03980842804726,8.34367629094634,8.91841883830369,7437013.35433305,0.0,1.0
2008-09-08,33.93,34.89,33.91,34.89,800100,8.40560975510122,8.64343425745599,8.40065507796883,8.64343425745599,3229675.63221986,0.0,1.0
2008-09-09,34.28,34.78,33.92,33.96,626000,8.49231660491806,8.61618353322784,8.40313241653503,8.41304177079981,2526905.31904716,0.0,1.0
2008-09-10,33.29,34.49,32.89,34.3,854700,8.24706008686471,8.54434071480817,8.14796654421689,8.49727128205045,3450073.44439235,0.0,1.0
2008-09-11,34.5,35.33,32.86,32.91,874800,8.54681805337436,8.75243715436859,8.14053452851831,8.15292122134928,3531208.90271958,0.0,1.0
2008-09-12,34.79,35.02,34.2,34.31,649600,8.61866087179403,8.67563965881653,8.4724978963885,8.49974862061665,2622168.84225725,0.0,1.0
2008-09-15,34.41,35.21,33.0,34.15,605100,8.5245220062786,8.72270909157424,8.17521726844504,8.46011120355752,2442540.58874671,0.0,1.0
2008-09-16,34.6,34.91,33.8,33.97,702000,8.57159143903632,8.64838893458838,8.37340435374068,8.415519109366,2833686.15650337,0.0,1.0
2008-09-17,34.27,34.74,34.0,34.06,788700,8.48983926635187,8.60627417896306,8.42295112506459,8.43781515646176,3183658.50660143,0.0,1.0
2008-09-18,36.33,36.74,33.84,34.46,1290600,9.00017101098813,9.10174189220215,8.38331370800546,8.53690869910958,5209623.01080235,0.0,1.0
2008-09-19,36.83,38.37,34.76,35.16,1103300,9.12403793929791,9.50554807849201,8.61122885609545,8.71032239874326,4453569.71007146,0.0,1.0
2008-09-22,34.84,36.51,34.8,35.36,575500,8.63104756462501,9.04476310517965,8.62113821036023,8.75986917006717,2323057.52573745,0.0,1.0
2008-09-23,35.77,36.14,34.51,34.83,413900,8.86144005128119,8.95310157823042,8.54929539194056,8.62857022605881,1670744.58714636,0.0,1.0
2008-09-24,34.82,35.97,34.5,35.81,766400,8.62609288749262,8.9109868226051,8.54681805337436,8.87134940554597,3093642.55034784,0.0,1.0
2008-09-25,35.58,35.81,35.11,35.11,338000,8.81437061852347,8.87134940554597,8.69793570591229,8.69793570591229,1364367.40868681,0.0,1.0
2008-09-26,35.32,35.49,34.92,35.1,234300,8.74995981580239,8.79207457142772,8.65086627315457,8.69545836734609,945773.029157748,0.0,1.0
2008-09-29,34.54,35.44,34.1,35.15,579700,8.55672740763915,8.77968787859674,8.44772451072655,8.70784506017707,2340011.20359687,0.0,1.0
2008-09-30,34.76,34.99,33.95,34.72,624200,8.61122885609545,8.66820764311794,8.41056443223361,8.60131950183066,2519639.45710741,0.0,1.0
2008-10-01,35.65,36.05,34.13,34.61,506600,8.83171198848684,8.93080553113466,8.45515652642513,8.57406877760251,2044936.4770436,0.0,1.0
2008-10-02,35.0,36.03,34.72,35.4,522800,8.67068498168414,8.92585085400227,8.60131950183066,8.76977852433196,2110329.23450137,0.0,1.0
2008-10-03,34.94,35.88,34.49,35.39,652700,8.65582095028696,8.88869077550934,8.54434071480817,8.76730118576576,2634682.27115349,0.0,1.0
2008-10-06,32.15,34.4,31.18,34.4,939400,7.96464349031843,8.52204466771241,7.72434164939747,8.52204466771241,3791972.61455736,0.0,1.0
2008-10-07,30.78,32.78,30.78,32.35,605700,7.62524810674965,8.12071581998874,7.62524810674965,8.01419026164234,2444962.54272662,0.0,1.0
2008-10-08,29.67,31.11,29.17,30.39,730900,7.35026352590195,7.7070002794341,7.22639659759218,7.52863190266803,2950343.60653606,0.0,1.0
2008-10-09,24.0,29.92,23.59,29.92,1539000,5.94561255886912,7.41219699005684,5.84404167765511,7.41219699005684,6212311.95848816,0.0,1.0
2008-10-10,22.7,23.91,20.16,22.74,1914000,5.62355854526371,5.92331651177336,4.99431454945006,5.63346789952849,7726033.19593654,0.0,1.0
2008-10-13,23.55,23.88,23.05,23.46,286300,5.83413232339033,5.91588449607478,5.71026539508055,5.81183627629457,1155675.70741726,0.0,1.0
2008-10-14,23.46,25.05,23.12,24.26,1372800,5.81183627629457,6.20573310831965,5.72760676504392,6.01002336159021,5541430.70605103,0.0,1.0
2008-10-15,21.87,23.79,21.86,23.42,648700,5.41793944426949,5.89358844897902,5.41546210570329,5.80192692202979,2618535.91128737,0.0,1.0
2008-10-16,21.5,22.22,20.69,21.99,1522200,5.32627791732026,5.50464629408633,5.12561349345842,5.44766750706383,6144497.24705046,0.0,1.0
2008-10-17,22.06,22.72,21.16,21.16,603400,5.4650088770272,5.6285132223961,5.24204840606961,5.24204840606961,2435678.38580361,0.0,1.0
2008-10-20,23.01,23.06,22.25,22.28,1319300,5.70035604081577,5.71274273364675,5.51207830978492,5.5195103254835,5325473.14284173,0.0,1.0
2008-10-21,23.5,23.79,22.74,22.74,817900,5.82174563055935,5.89358844897902,5.63346789952849,5.63346789952849,3301526.93362408,0.0,1.0
2008-10-22,21.54,23.08,21.18,23.08,1231500,5.33618727158504,5.71769741077914,5.247003083202,5.71769741077914,4971060.54378048,0.0,1.0
2008-10-23,18.21,21.62,17.92,21.5,2410700,4.51123352904195,5.3560059801146,4.43939071062228,5.32627791732026,9731007.43231149,0.0,1.0
2008-10-24,17.23,17.8,17.18,17.28,838200,4.26845434955479,4.40966264782793,4.25606765672381,4.28084104238577,3383469.70994462,0.0,1.0
2008-10-27,16.53,17.3,16.47,16.99,513500,4.09504064992111,4.28579571951816,4.08017661852393,4.2089982239661,2072788.94781265,0.0,1.0
2008-10-28,15.71,16.95,15.04,16.82,1837000,3.89189888749308,4.19908886970132,3.72591720355798,4.16688346834078,7415215.7685138,0.0,1.0
2008-10-29,15.48,16.34,15.26,15.26,856900,3.83492010047058,4.04797121716339,3.78041865201428,3.78041865201428,3458953.94231872,0.0,1.0
2008-10-30,15.83,16.1,15.34,15.89,1001000,3.92162695028743,3.9885150915747,3.80023736054385,3.9364909816846,4040626.55649554,0.0,1.0
2008-10-31,16.48,16.74,15.74,15.9,794700,4.08265395709013,4.14706475981121,3.89933090319167,3.93896832025079,3207878.04640061,0.0,1.0
2008-11-03,17.35,18.17,16.0,16.6,1520100,4.29818241234914,4.50132417477717,3.96374170591275,4.11238201988448,6136020.40812075,0.0,1.0
2008-11-04,16.94,17.83,16.58,17.83,1509200,4.19661153113512,4.41709466352652,4.10742734275208,4.41709466352652,6092021.57748559,0.0,1.0
2008-11-05,16.49,17.01,16.4,16.64,753300,4.08513129565633,4.21395290109849,4.06283524856057,4.12229137414926,3040763.2217863,0.0,1.0
2008-11-06,15.17,17.08,15.05,16.5,1051300,3.75812260491852,4.23129427106186,3.72839454212418,4.08760863422252,4243667.03181196,0.0,1.0
2008-11-07,16.04,16.04,15.19,15.21,499700,3.97365106017753,3.97365106017753,3.76307728205092,3.76803195918331,2017084.00627455,0.0,1.0
2008-11-10,15.7,16.57,15.49,16.22,566800,3.88942154892688,4.10495000418589,3.83739743903678,4.01824315436905,2287939.19302865,0.0,1.0
2008-11-11,15.19,15.63,15.19,15.55,736000,3.76307728205092,3.87208017896352,3.76307728205092,3.85226147043395,2970930.21536535,0.0,1.0
2008-11-12,14.31,15.12,14.23,15.12,545700,3.54507148822571,3.74573591208755,3.52525277969615,3.74573591208755,2202767.14473489,0.0,1.0
2008-11-13,15.91,15.91,13.92,14.48,698000,3.94144565881699,3.94144565881699,3.44845528414409,3.58718624385104,2817539.79663725,0.0,1.0
2008-11-14,15.35,16.0,15.25,15.45,641800,3.80271469911004,3.96374170591275,3.77794131344809,3.827488084772,2590683.44051832,0.0,1.0
2008-11-17,14.76,15.33,14.61,15.29,592700,3.65655172370451,3.79776002197765,3.61939164521158,3.78785066771287,2392486.87316175,0.0,1.0
2008-11-18,14.3,14.97,13.54,14.65,859800,3.54259414965952,3.70857583359462,3.35431641862866,3.62930099947636,3470660.05322165,0.0,1.0
2008-11-19,13.87,14.34,13.77,14.21,512100,3.43606859131311,3.5525035039243,3.41129520565116,3.52029810256376,2067137.72185951,0.0,1.0
2008-11-20,10.94,13.67,10.17,13.67,2023300,2.71020839141784,3.3865218199892,2.51945332182079,3.3865218199892,8167232.47927816,0.0,1.0
2008-11-21,11.52,11.64,10.39,11.0,1908000,2.85389402825718,2.88362209105152,2.57395477027709,2.72507242281501,7701813.65613736,0.0,1.0
2008-11-24,11.96,12.26,11.26,11.5,681800,2.96289692516978,3.03721708215564,2.7894832255361,2.84893935112479,2752147.03917948,0.0,1.0
2008-11-25,11.85,12.2,11.54,12.11,990700,2.93564620094163,3.02235305075847,2.85884870538957,3.00005700366271,3999049.67984029,0.0,1.0
2008-11-26,12.97,12.98,11.53,11.64,473900,3.21310812035552,3.21558545892172,2.85637136682337,2.88362209105152,1912939.9851381,0.0,1.0
2008-11-28,13.4,13.41,12.87,12.89,159100,3.31963367870193,3.32211101726812,3.18833473469357,3.19328941182596,642221.463674766,0.0,1.0
2008-12-01,12.26,13.05,12.0,13.04,844600,3.03721708215564,3.23292682888509,2.97280627943456,3.23044949031889,3409303.88573041,0.0,1.0
2008-12-02,12.64,12.72,12.14,12.37,656800,3.13135594767107,3.15117465620064,3.0074890193613,3.06446780638379,2651232.29001626,0.0,1.0
2008-12-03,15.02,15.21,12.45,12.45,1312700,3.72096252642559,3.76803195918331,3.08428651491336,3.08428651491336,5298831.64906264,0.0,1.0
2008-12-04,13.76,15.18,13.52,14.85,648300,3.40881786708496,3.76059994348472,3.34936174149627,3.67884777080027,2616921.27530076,0.0,1.0
2008-12-05,15.24,15.52,13.55,13.55,599600,3.77546397488189,3.84482945473537,3.35679375719486,3.35679375719486,2420339.3439308,0.0,1.0
2008-12-08,15.12,15.75,14.64,15.59,453600,3.74573591208755,3.90180824175786,3.62682366091017,3.86217082469873,1830997.20881756,0.0,1.0
2008-12-09,14.29,15.1,14.12,15.0,701100,3.54011681109332,3.74078123495516,3.498002055468,3.7160078492932,2830053.22553349,0.0,1.0
2008-12-10,13.21,14.44,12.66,14.3,1582800,3.27256424594421,3.57727688958626,3.13631062480346,3.54259414965952,6389114.59902213,0.0,1.0
2008-12-11,13.1,13.42,12.73,13.04,1052100,3.24531352171606,3.32458835583432,3.15365199476683,3.23044949031889,4246896.30378518,0.0,1.0
2008-12-12,13.24,13.58,12.76,12.93,917200,3.2799962616428,3.36422577289345,3.16108401046542,3.20319876609074,3702360.31730041,0.0,1.0
2008-12-15,12.34,13.6,11.97,13.37,657400,3.05703579068521,3.36918045002584,2.96537426373598,3.31220166300334,2653654.24399617,0.0,1.0
2008-12-16,13.76,13.8,12.4,12.43,848000,3.40881786708496,3.41872722134975,3.07189982208238,3.07933183778097,3423028.29161661,0.0,1.0
2008-12-17,13.89,14.55,13.54,13.54,860200,3.4410232684455,3.60452761381441,3.35431641862866,3.35431641862866,3472274.68920826,0.0,1.0
2008-12-18,13.97,14.31,13.82,14.31,749300,3.46084197697507,3.54507148822571,3.42368189848214,3.54507148822571,3024616.86192019,0.0,1.0
2008-12-19,14.36,14.4,13.73,14.11,777700,3.55745818105669,3.56736753532147,3.40138585138638,3.49552471690181,3139256.01696962,0.0,1.0
2008-12-22,14.48,14.53,14.14,14.38,908300,3.58718624385104,3.59957293668201,3.50295673260039,3.56241285818908,3666434.6665983,0.0,1.0
2008-12-23,14.82,15.09,14.38,14.49,642600,3.67141575510168,3.73830389638896,3.56241285818908,3.58966358241723,2593912.71249155,0.0,1.0
2008-12-24,14.75,14.89,14.32,14.8,349500,3.65407438513832,3.68875712506505,3.54754882679191,3.66646107796929,1410788.19330189,0.0,1.0
2008-12-26,15.34,15.49,14.68,14.86,222000,3.80023736054385,3.83739743903678,3.63673301517495,3.68132510936646,896122.972569441,0.0,1.0
2008-12-29,15.81,15.83,15.24,15.34,327400,3.91667227315503,3.92162695028743,3.77546397488189,3.80023736054385,1321579.5550416,0.0,1.0
2008-12-30,16.49,16.52,15.71,15.81,501300,4.08513129565633,4.09256331135491,3.89189888749308,3.91667227315503,2023542.55022099,0.0,1.0
2008-12-31,16.4,16.7,16.07,16.56,565100,4.06283524856057,4.13715540554643,3.98108307587612,4.10247266561969,2281076.99008554,0.0,1.0
2009-01-02,18.67,18.86,16.5,16.56,712000,4.62519110308694,4.67226053584465,4.08760863422252,4.10247266561969,2874052.05616866,0.0,1.0
2009-01-05,19.0,19.13,17.89,18.36,762400,4.70694327577139,4.73914867713193,4.43195869492369,4.54839360753488,3077496.19048172,0.0,1.0
2009-01-06,19.65,19.94,19.23,19.5,575900,4.86797028257409,4.93981310099376,4.76392206279388,4.83081020408116,2324672.16172406,0.0,1.0
2009-01-07,19.21,19.59,19.04,19.4,725700,4.75896738566149,4.85310625117692,4.71685263003617,4.80603681841921,2929353.33871011,0.0,1.0
2009-01-08,19.3,19.38,18.79,19.07,546500,4.78126343275725,4.80108214128682,4.65491916588128,4.72428464573476,2205996.41670811,0.0,1.0
2009-01-09,18.9,19.35,18.53,19.24,475100,4.68216989010943,4.79365012558823,4.5905083631602,4.76639940136008,1917783.89309794,0.0,1.0
2009-01-12,20.47,20.96,19.0,19.0,1533800,5.07111204500212,5.1925016347457,4.70694327577139,4.70694327577139,6191321.69066221,0.0,1.0
2009-01-13,19.01,20.25,18.72,20.21,1369100,4.70942061433758,5.01661059654582,4.63757779591792,5.00670124228104,5526495.32317488,0.0,1.0
2009-01-14,19.52,19.79,18.66,18.76,788200,4.84319689691214,4.91018783759689,4.62981834510146,4.65462980461433,3176757.89927298,0.03,1.0
2009-01-15,20.74,20.88,19.53,19.56,784200,5.14589670296915,5.18063274628717,4.84567804286343,4.85312148071729,3160636.31642967,0.0,1.0
2009-01-16,20.44,21.0,19.94,21.0,586200,5.07146232443054,5.21040649770261,4.94740502686619,5.21040649770261,2362617.96568614,0.0,1.0
2009-01-20,19.03,20.69,18.9,20.69,595500,4.72162074529908,5.13349097321271,4.68936584793235,5.13349097321271,2400100.64579682,0.0,1.0
2009-01-21,20.27,20.29,19.21,19.43,550200,5.02928284325866,5.03424513516124,4.76628137242224,4.82086658335056,2217523.72009641,0.0,1.0
2009-01-22,19.55,20.23,19.26,19.91,522300,4.850640334766,5.01935825945351,4.77868710217868,4.93996158901233,2105075.67976437,0.0,1.0
2009-01-23,19.18,19.52,18.8,19.27,630900,4.75883793456838,4.84319689691214,4.66455438841948,4.78116824812997,2542776.65396006,0.0,1.0
2009-01-26,19.3,19.72,18.91,19.42,416200,4.78861168598383,4.89281981593788,4.69184699388363,4.81838543739927,1677450.69484574,0.0,1.0
2009-01-27,19.5,19.79,19.22,19.49,426600,4.83823460500957,4.91018783759689,4.76876251837353,4.83575345905828,1719366.81023833,0.0,1.0
2009-01-28,19.6,19.99,19.47,19.8,428300,4.86304606452244,4.95981075662263,4.8307911671557,4.91266898354817,1726218.48294673,0.0,1.0
2009-01-29,18.85,19.51,18.77,18.99,371600,4.67696011817591,4.84071575096085,4.65711095056562,4.71169616149393,1497695.04614291,0.0,1.0
2009-01-30,18.97,19.3,18.66,18.84,466700,4.70673386959136,4.78861168598383,4.62981834510146,4.67447897222463,1880985.67824245,0.0,1.0
2009-02-02,18.95,19.08,18.03,18.73,385100,4.70177157768878,4.73402647505551,4.47350615017038,4.64718636676047,1552105.38823906,0.0,1.0
2009-02-03,19.06,19.19,18.53,19.07,455900,4.72906418315294,4.76131908051967,4.59756344773473,4.73154532910423,1837457.40456553,0.0,1.0
2009-02-04,19.17,19.59,18.93,19.26,561100,4.7563567886171,4.86056491857115,4.69680928578621,4.77868710217868,2261455.03334441,0.0,1.0
2009-02-05,19.31,19.59,18.69,18.95,566600,4.79109283193511,4.86056491857115,4.63726178295532,4.70177157768878,2283622.20975396,0.0,1.0
2009-02-06,19.67,19.7,19.24,19.45,725900,4.88041408618144,4.8878575240353,4.7737248102761,4.82582887525313,2925664.24648852,0.0,1.0
2009-02-09,19.33,19.85,19.1,19.67,375800,4.79605512383769,4.92507471330461,4.73898876695809,4.88041408618144,1514622.70812837,0.0,1.0
2009-02-10,18.78,19.28,18.58,19.09,450200,4.65959209651691,4.78364939408125,4.60996917749117,4.7365076210068,1814484.14901382,0.0,1.0
2009-02-11,20.86,21.14,18.89,19.01,2084700,5.17567045438459,5.24514254102063,4.68688470198106,4.71665845339651,8402165.93835876,0.0,1.0
2009-02-12,21.58,21.68,20.4,20.92,856800,5.35431296287725,5.37912442239012,5.06153774062539,5.19055733009231,3453243.04503563,0.0,1.0
2009-02-13,22.76,23.69,21.6,21.66,1776800,5.64708818512911,5.8778347585988,5.35927525477983,5.37416213048755,7161207.09899546,0.0,1.0
2009-02-17,21.8,22.46,21.45,22.03,880800,5.40889817380557,5.57265380659051,5.32205806551052,5.46596453068517,3549972.54209545,0.0,1.0
2009-02-18,22.01,22.09,21.05,22.0,1002900,5.46100223878259,5.48085140639289,5.22281222745904,5.4585210928313,4042083.8583873,0.0,1.0
2009-02-19,22.36,22.7,21.9,21.9,1262900,5.54784234707764,5.63220130942139,5.43370963331844,5.43370963331844,5089986.74320203,0.0,1.0
2009-02-20,21.43,22.06,21.32,22.05,1277600,5.31709577360795,5.47340796853903,5.28980316814379,5.47092682258774,5149233.56015117,0.0,1.0
2009-02-23,21.0,21.79,20.78,21.73,978700,5.21040649770261,5.40641702785428,5.1558212867743,5.39153015214656,3944548.28218531,0.0,1.0
2009-02-24,21.99,22.08,21.01,21.32,1017400,5.45603994688002,5.4783702604416,5.2128876436539,5.28980316814379,4100524.59619427,0.0,1.0
2009-02-25,22.35,22.75,21.62,21.89,1174300,5.54536120112635,5.64460703917783,5.3642375466824,5.43122848736715,4732893.68322285,0.0,1.0
2009-02-26,22.81,23.28,22.3,22.5,1736600,5.65949391488555,5.77610777459604,5.53295547136991,5.58257839039565,6999185.19142026,0.0,1.0
2009-02-27,21.99,23.23,21.86,22.75,1754400,5.45603994688002,5.7637020448396,5.42378504951329,5.64460703917783,7070926.23507296,0.0,1.0
2009-03-02,19.13,21.59,19.04,21.59,1689200,4.74643220481195,5.35679410882854,4.72410189125037,5.35679410882854,6808144.43472711,0.0,1.0
2009-03-03,19.21,19.69,18.66,19.31,1145900,4.76628137242224,4.88537637808402,4.62981834510146,4.79109283193511,4618430.4450354,0.0,1.0
2009-03-04,20.16,20.61,19.02,19.66,817400,5.00199023779451,5.11364180560242,4.71913959934779,4.87793294023016,3294445.45402909,0.0,1.0
2009-03-05,19.21,19.86,18.87,19.51,975200,4.76628137242224,4.9275558592559,4.68192241007849,4.84071575096085,3930441.89719742,0.0,1.0
2009-03-06,18.33,21.05,17.58,21.0,3189800,4.54794052870899,5.22281222745904,4.36185458236247,5.21040649770261,12856156.2383925,0.0,1.0
2009-03-09,19.75,20.18,18.25,18.53,1902700,4.90026325379174,5.00695252969708,4.5280913610987,4.59756344773473,7668633.91898844,0.0,1.0
2009-03-10,21.04,21.11,19.77,19.77,1167500,5.22033108150776,5.23769910316677,4.90522554569431,4.90522554569431,4705486.99238924,0.0,1.0
2009-03-11,20.67,21.81,20.62,21.2,755500,5.12852868131014,5.41137931975685,5.11612295155371,5.26002941672835,3044963.95952897,0.0,1.0
2009-03-12,20.9,21.13,19.94,20.56,1638900,5.18559503818974,5.24266139506934,4.94740502686619,5.10123607584598,6605415.53047257,0.0,1.0
2009-03-13,21.63,21.75,20.7,20.85,751900,5.36671869263369,5.39649244404913,5.135972119164,5.17318930843331,3030454.53496999,0.0,1.0
2009-03-16,21.44,22.09,21.31,21.84,918800,5.31957691955924,5.48085140639289,5.2873220221925,5.41882275761071,3703127.57910683,0.0,1.0
2009-03-17,22.08,22.08,21.01,21.44,666600,5.4783702604416,5.4783702604416,5.2128876436539,5.31957691955924,2686661.78083655,0.0,1.0
2009-03-18,23.21,23.65,21.55,21.8,1129500,5.75873975293703,5.86791017479365,5.34686952502339,5.40889817380557,4552331.95537785,0.0,1.0
2009-03-19,23.84,24.26,23.03,23.27,1108500,5.9150519478681,6.01926007782216,5.71407912581386,5.77362662864475,4467693.64545051,0.0,1.0
2009-03-20,24.07,24.24,23.82,23.93,993700,5.97211830474771,6.01429778591958,5.91008965596553,5.93738226142969,4005004.21784769,0.0,1.0
2009-03-23,25.21,25.42,23.98,24.3,1176200,6.25496894319442,6.30707300817144,5.94978799118612,6.0291846616273,4740551.43507342,0.0,1.0
2009-03-24,24.64,25.16,24.32,25.11,700400,6.11354362397106,6.24256321343798,6.03414695352988,6.23015748368155,2822889.15586246,0.0,1.0
2009-03-25,25.74,25.8,24.64,24.64,1061700,6.38646967861263,6.40135655432035,6.11354362397106,6.11354362397106,4279071.12618386,0.0,1.0
2009-03-26,26.82,27.05,25.79,25.86,1329500,6.65443344135162,6.71149979823122,6.39887540836906,6.41624343002807,5358411.09754303,0.0,1.0
2009-03-27,26.43,27.12,26.43,26.8,902000,6.55766874925143,6.72886781989023,6.55766874925143,6.64947114944904,3635416.93116496,0.0,1.0
2009-03-30,25.95,25.98,24.83,25.84,949100,6.43857374358965,6.44601718144351,6.16068539704551,6.4112811381255,3825248.56914486,0.0,1.0
2009-03-31,26.44,26.85,25.94,26.24,594900,6.56014989520271,6.66187687920548,6.43609259763837,6.51052697617697,2397682.40837033,0.0,1.0
2009-04-01,26.44,26.61,25.45,26.08,855000,6.56014989520271,6.60232937637459,6.3145164460253,6.47082864095638,3445988.33275615,0.0,1.0
2009-04-02,27.28,27.57,26.73,27.0,846900,6.76856615511082,6.84051938769814,6.63210312779004,6.69909406847478,3413342.12749845,0.0,1.0
2009-04-03,26.75,27.73,26.55,27.28,679200,6.63706541969261,6.88021772291873,6.58744250066687,6.76856615511082,2737444.76679295,0.0,1.0
2009-04-06,26.49,26.95,26.01,26.49,959900,6.57255562495915,6.68668833871835,6.45346061929737,6.57255562495915,3868776.84282178,0.0,1.0
2009-04-07,25.54,26.57,25.48,26.13,845500,6.33684675958689,6.59240479256944,6.32195988387917,6.48323437071282,3407699.5735033,0.0,1.0
2009-04-08,25.95,26.11,25.31,25.51,625100,6.43857374358965,6.47827207881024,6.27978040270729,6.32940332173303,2519400.35883727,0.0,1.0
2009-04-09,26.74,26.99,26.33,26.4,782700,6.63458427374132,6.6966129225235,6.53285728973856,6.55022531139757,3154590.72286343,0.0,1.0
2009-04-13,26.67,26.87,25.93,26.3,667800,6.61721625208231,6.66683917110805,6.43361145168708,6.5254138518847,2691498.25568954,0.0,1.0
2009-04-14,26.31,26.9,25.94,26.49,676600,6.52789499783598,6.67428260896191,6.43609259763837,6.57255562495915,2726965.73794481,0.0,1.0
2009-04-15,25.98,26.6,25.55,26.21,404800,6.44601718144351,6.59984823042331,6.33932790553818,6.50308353832311,1631504.18374233,0.0,1.0
2009-04-16,26.32,26.45,25.83,26.03,408500,6.53037614378727,6.562631041154,6.40879999217421,6.45842291119995,1646416.64787238,0.0,1.0
2009-04-17,27.29,27.38,26.19,26.33,520500,6.77104730106211,6.79337761462369,6.49812124642054,6.53285728973856,2097820.96748488,0.0,1.0
2009-04-20,27.26,27.68,26.65,27.04,634200,6.76360386320824,6.8678119931623,6.61225396017974,6.70901865227993,2556076.95980579,0.0,1.0
2009-04-21,28.2,28.22,27.2,27.21,1213200,6.99683158262922,7.00179387453179,6.74871698750052,6.75119813345181,4889676.07637398,0.0,1.0
2009-04-22,29.14,29.82,27.56,27.81,1822000,7.23005930205019,7.3987772267377,6.83803824174685,6.90006689052903,7343380.98512479,0.0,1.0
2009-04-23,29.03,29.36,28.43,29.12,233300,7.20276669658604,7.28464451297851,7.05389793950882,7.22509701014762,940291.319335682,0.0,1.0
2009-04-24,29.01,29.23,28.51,28.97,152800,7.19780440468346,7.25238961561177,7.07374710711911,7.18787982087831,615844.464614198,0.0,1.0
2009-04-27,29.51,29.78,28.6,28.66,603800,7.32186170224781,7.38885264293256,7.0960774206807,7.11096429638842,2433552.93019668,0.0,1.0
2009-04-28,29.17,29.68,29.13,29.29,338900,7.23750273990405,7.36404118341969,7.2275781560989,7.2672764913195,1365901.1063989,0.0,1.0
2009-04-29,29.96,30.1,28.89,29.11,661600,7.43351327005572,7.46824931337374,7.16803065326802,7.22261586419633,2666509.80228242,0.0,1.0
2009-04-30,28.75,30.52,28.75,30.16,870000,7.13329460995,7.57245744332779,7.13329460995,7.48313618908146,3506444.26841853,0.0,1.0
2009-05-01,29.72,30.08,28.42,28.9,800200,7.37396576722484,7.46328702147117,7.05141679355753,7.1705117992193,3225122.64780288,0.0,1.0
2009-05-04,29.68,30.3,28.79,29.81,753600,7.36404118341969,7.51787223239948,7.14321919375515,7.39629608078642,3037306.2076784,0.0,1.0
2009-05-05,29.64,29.71,29.12,29.51,731900,7.35411659961454,7.37148462127355,7.22509701014762,7.32186170224781,2949846.62075348,0.0,1.0
2009-05-06,28.8,29.95,28.52,29.92,658800,7.14570033970644,7.43103212410444,7.0762282530704,7.42358868625058,2655224.6942921,0.0,1.0
2009-05-07,28.77,29.46,28.57,29.0,482700,7.13825690185257,7.30945597249138,7.08863398282684,7.19532325873217,1945472.00961566,0.0,1.0
2009-05-08,29.0,29.61,28.75,28.99,699200,7.19532325873217,7.34667316176068,7.13329460995,7.19284211278089,2818052.68100947,0.0,1.0
2009-05-11,28.14,28.94,27.78,28.79,817200,6.9819447069215,7.18043638302445,6.89262345267517,7.14321919375515,3293639.37488692,0.0,1.0
2009-05-12,27.39,28.26,26.61,28.12,935100,6.79585876057497,7.01171845833694,6.60232937637459,6.97698241501892,3768823.0291933,0.0,1.0
2009-05-13,27.06,27.48,26.69,27.16,858100,6.7139809441825,6.81818907413656,6.62217854398489,6.73879240369538,3458482.55945971,0.0,1.0
2009-05-14,27.56,28.02,26.91,27.1,674000,6.83803824174685,6.95217095550605,6.6767637549132,6.72390552798765,2716486.70909666,0.0,1.0
2009-05-15,27.09,27.84,26.88,27.45,478400,6.72142438203637,6.90751032838289,6.66932031705934,6.8107456362827,1928141.30805911,0.0,1.0
2009-05-18,27.57,27.57,26.79,27.26,326200,6.84051938769814,6.84051938769814,6.64699000349776,6.76360386320824,1314715.08087141,0.0,1.0
2009-05-19,27.86,28.11,27.28,27.57,464400,6.91247262028546,6.97450126906764,6.76856615511082,6.84051938769814,1871715.76810755,0.0,1.0
2009-05-20,27.97,28.56,27.73,27.91,357600,6.93976522574962,7.08615283687555,6.88021772291873,6.9248783500419,1441269.50619134,0.0,1.0
2009-05-21,27.14,27.88,26.94,27.75,418500,6.7338301117928,6.91743491218804,6.68420719276706,6.88518001482131,1686720.60498064,0.0,1.0
2009-05-22,26.85,27.61,26.81,27.15,315200,6.66187687920548,6.85044397150329,6.65195229540033,6.73631125774409,1270380.72805232,0.0,1.0
2009-05-26,27.02,27.25,26.54,26.7,451600,6.70405636037736,6.76112271725696,6.58496135471558,6.62465968993617,1820126.70300898,0.0,1.0
2009-05-27,26.49,27.21,26.43,26.89,390600,6.57255562495915,6.75119813345181,6.55766874925143,6.67180146301063,1574272.5646486,0.0,1.0
2009-05-28,25.94,26.88,25.73,26.54,533200,6.43609259763837,6.66932031705934,6.38398853266134,6.58496135471558,2149006.99301237,0.0,1.0
2009-05-29,26.51,26.51,25.81,26.04,389500,6.57751791686172,6.57751791686172,6.40383770027164,6.46090405715124,1569839.12936669,0.0,1.0
2009-06-01,27.28,28.07,26.76,26.85,427200,6.76856615511082,6.96457668526249,6.6395465656439,6.66187687920548,1721785.04766482,0.0,1.0
2009-06-02,28.9,29.31,27.14,27.26,975900,7.1705117992193,7.27223878322207,6.7338301117928,6.76360386320824,3933263.174195,0.0,1.0
2009-06-03,28.59,28.84,28.43,28.73,489500,7.09359627472941,7.15562492351158,7.05389793950882,7.12833231804743,1972878.70044928,0.0,1.0
2009-06-04,29.09,29.57,28.53,28.53,949600,7.21765357229376,7.33674857795553,7.07870939902169,7.07870939902169,3827263.76700027,0.0,1.0
2009-06-05,28.95,31.4,28.5,31.35,1342200,7.18291752897574,7.79079828704104,7.07126596116783,7.77839255728461,5409597.12307052,0.0,1.0
2009-06-08,27.5,28.91,27.23,28.88,730400,6.82315136603913,7.17299294517059,6.75616042535438,7.16554950731673,2943801.02718724,0.0,1.0
2009-06-09,26.91,27.86,26.77,27.7,718500,6.6767637549132,6.91247262028546,6.64202771159518,6.87277428506487,2895839.31822841,0.0,1.0
2009-06-10,26.9,27.5,26.63,27.16,294200,6.67428260896191,6.82315136603913,6.60729166827717,6.73879240369538,1185742.41812498,0.0,1.0
2009-06-11,27.26,27.82,26.86,27.13,501900,6.76360386320824,6.90254803648031,6.66435802515677,6.73134896584151,2022855.60726352,0.0,1.0
2009-06-12,27.45,27.6,26.91,27.05,404300,6.8107456362827,6.847962825552,6.6767637549132,6.71149979823122,1629488.98588691,0.0,1.0
2009-06-15,27.23,27.48,26.52,27.2,675700,6.75616042535438,6.81818907413656,6.57999906281301,6.74871698750052,2723338.38180506,0.0,1.0
2009-06-16,26.38,27.46,26.23,27.46,468700,6.54526301949499,6.81322678223398,6.50804583022569,6.81322678223398,1889046.4696641,0.0,1.0
2009-06-17,27.08,27.45,26.38,26.48,509700,6.71894323608508,6.8107456362827,6.54526301949499,6.57007447900786,2054292.69380796,0.0,1.0
2009-06-18,27.72,27.78,26.92,27.08,286500,6.87773657696744,6.89262345267517,6.67924490086449,6.71894323608508,1154708.37115162,0.0,1.0
2009-06-19,27.45,28.28,27.05,27.94,441000,6.8107456362827,7.01668075023951,6.71149979823122,6.93232178789576,1777404.50847422,0.0,1.0
2009-06-22,26.88,27.54,26.86,27.14,463000,6.66932031705934,6.83307594984428,6.66435802515677,6.7338301117928,1866073.21411239,0.0,1.0
2009-06-23,26.28,26.93,26.27,26.77,458400,6.52045155998212,6.68172604681577,6.51797041403084,6.64202771159518,1847533.39384259,0.0,1.0
2009-06-24,26.6,26.94,26.3,26.34,327100,6.59984823042331,6.68420719276706,6.5254138518847,6.53533843568984,1318342.43701115,0.0,1.0
2009-06-25,27.25,27.41,26.46,26.6,314900,6.76112271725696,6.80082105247755,6.56511218710529,6.59984823042331,1269171.60933908,0.0,1.0
2009-06-26,27.47,27.64,26.66,27.1,616800,6.81570792818527,6.85788740935715,6.61473510613103,6.72390552798765,2485948.07443742,0.0,1.0
2009-06-29,25.5,27.56,25.28,27.56,1379500,6.32692217578174,6.83803824174685,6.27233696485343,6.83803824174685,5559930.88308433,0.0,1.0
2009-06-30,24.73,25.82,24.19,25.57,1630800,6.13587393753264,6.40631884622292,6.00189205616315,6.34429019744075,6572769.32521488,0.0,1.0
2009-07-01,25.45,25.8,24.88,25.02,1033800,6.3145164460253,6.40135655432035,6.17309112680195,6.20782717011997,4166623.08585182,0.0,1.0
2009-07-02,25.14,25.49,24.79,25.36,656200,6.23760092153541,6.32444102983045,6.15076081324037,6.29218613246372,2644745.66544396,0.0,1.0
2009-07-06,24.85,24.98,24.52,24.97,668200,6.16564768894809,6.19790258631482,6.08376987255562,6.19542144036353,2693110.41397387,0.0,1.0
2009-07-07,24.49,25.07,24.42,24.94,583200,6.07632643470176,6.2202328998764,6.05895841304275,6.18797800250967,2350526.77855366,0.0,1.0
2009-07-08,24.27,24.59,24.05,24.49,425600,6.02174122377344,6.10113789421463,5.96715601284513,6.07632643470176,1715336.4145275,0.0,1.0
2009-07-09,23.98,24.42,23.84,24.24,387800,5.94978799118612,6.05895841304275,5.9150519478681,6.01429778591958,1562987.45665829,0.0,1.0
2009-07-10,24.21,24.71,23.98,23.99,521900,6.00685434806572,6.13091164563007,5.94978799118612,5.95226913713741,2103463.52148004,0.0,1.0
2009-07-13,24.78,24.78,23.94,24.23,427500,6.14827966728908,6.14827966728908,5.93986340738098,6.0118166399683,1722994.16637807,0.0,1.0
2009-07-14,25.16,25.5,24.74,24.74,1017800,6.24256321343798,6.32692217578174,6.13835508348393,6.13835508348393,4102136.7544786,0.0,1.0
2009-07-15,25.8,25.82,25.18,25.54,419300,6.40135655432035,6.40631884622292,6.24752550534056,6.33684675958689,1689944.9215493,0.0,1.0
2009-07-16,26.11,26.22,25.43,25.58,425300,6.48571551666411,6.51303948092428,6.31680373760123,6.3540636888651,1712160.04949159,0.03,1.0
2009-07-17,26.0,26.08,25.65,26.01,285100,6.45839155240394,6.47826352641133,6.37145166612157,6.46087554915486,1147747.07291336,0.0,1.0
2009-07-20,26.08,26.32,25.74,26.0,425600,6.47826352641133,6.53787944843352,6.3938076368799,6.45839155240394,1713367.78053991,0.0,1.0
2009-07-21,26.35,26.53,26.22,26.48,310500,6.5453314386863,6.59004338020294,6.51303948092428,6.57762339644832,1250001.63500385,0.0,1.0
2009-07-22,26.13,26.47,25.84,25.99,286100,6.49068351016596,6.57513939969739,6.41864760438914,6.45590755565301,1151772.8430744,0.0,1.0
2009-07-23,25.98,26.45,25.55,26.1,825900,6.45342355890209,6.57017140619554,6.34661169861233,6.48323151991318,3324883.57600542,0.0,1.0
2009-07-24,26.58,26.61,25.95,25.98,643400,6.60246336395756,6.60991535421034,6.44597156864931,6.45342355890209,2590180.52161507,0.0,1.0
2009-07-27,27.47,27.58,26.52,26.52,490500,6.82353907478985,6.85086303905002,6.58755938345201,6.58755938345201,1974640.2639916,0.0,1.0
2009-07-28,27.81,28.38,27.15,27.47,697600,6.90799496432129,7.04958277912399,6.74405117876026,6.82353907478985,2808377.2643436,0.0,1.0
2009-07-29,28.22,28.57,27.49,27.82,681900,7.0098388311092,7.09677871739156,6.8285070682917,6.91047896107221,2745172.67281523,0.0,1.0
2009-07-30,27.47,28.65,27.43,28.4,455100,6.82353907478985,7.11665069139895,6.81360308778615,7.05455077262584,1832128.00029067,0.0,1.0
2009-07-31,27.44,27.59,27.14,27.47,393500,6.81608708453708,6.85334703580095,6.74156718200934,6.82353907478985,1584140.55837042,0.0,1.0
2009-08-03,27.49,27.58,26.9,27.5,744000,6.8285070682917,6.85086303905002,6.68195125998715,6.83099106504262,2995172.999816,0.0,1.0
2009-08-04,27.86,28.14,27.13,27.5,428400,6.92041494807591,6.9899668571018,6.73908318525841,6.83099106504262,1724639.93699082,0.0,1.0
2009-08-05,27.94,28.1,27.37,27.84,475400,6.94028692208331,6.9800308700981,6.7986991072806,6.91544695457406,1913851.13455985,0.0,1.0
2009-08-06,27.65,28.2,27.57,27.97,236600,6.86825101630649,7.00487083760735,6.8483790422991,6.94773891233608,952497.220102776,0.0,1.0
2009-08-07,28.12,28.86,27.82,27.93,518700,6.98499886359995,7.16881462316837,6.91047896107221,6.93780292533238,2088166.98253301,0.0,1.0
2009-08-10,27.48,28.29,27.28,28.2,549700,6.82602307154078,7.02722680836567,6.77634313652228,7.00487083760735,2212965.85752534,0.0,1.0
2009-08-11,27.28,27.68,27.27,27.56,230500,6.77634313652228,6.87570300655927,6.77385913977136,6.84589504554817,927940.022120414,0.0,1.0
2009-08-12,27.73,27.94,27.03,27.28,241600,6.88812299031389,6.94028692208331,6.71424321774917,6.77634313652228,972626.070907991,0.0,1.0
2009-08-13,27.84,28.08,27.62,27.9,259000,6.91544695457406,6.97506287659625,6.86079902605372,6.93035093507961,1042674.47171014,0.0,1.0
2009-08-14,27.73,27.95,27.36,27.73,299200,6.88812299031389,6.94277091883423,6.79621511052968,6.88812299031389,1204510.43218407,0.0,1.0
2009-08-17,26.95,27.73,26.84,27.41,275700,6.69437124374177,6.88812299031389,6.6670472794816,6.8086350942843,1109904.83339956,0.0,1.0
2009-08-18,27.12,27.23,26.53,27.07,271800,6.73659918850749,6.76392315276766,6.59004338020294,6.72417920475287,1094204.32977149,0.0,1.0
2009-08-19,27.49,27.7,27.1,27.1,265900,6.8285070682917,6.88067100006112,6.73163119500564,6.73163119500564,1070452.28582134,0.0,1.0
2009-08-20,28.22,28.31,27.37,27.48,372800,7.0098388311092,7.03219480186752,6.7986991072806,6.82602307154078,1500807.11603683,0.0,1.0
2009-08-21,28.45,28.68,28.31,28.45,206700,7.06697075638046,7.12410268165173,7.03219480186752,7.06697075638046,832126.69228759,0.0,1.0
2009-08-24,28.31,28.72,28.28,28.59,330300,7.03219480186752,7.13403866865542,7.02474281161474,7.1017467108934,1329711.8841925,0.0,1.0
2009-08-25,29.08,29.12,28.34,28.54,384700,7.22346255168871,7.23339853869241,7.03964679212029,7.08932672713878,1548713.78095325,0.0,1.0
2009-08-26,28.11,29.47,28.06,28.92,459200,6.98251486684902,7.32033842497477,6.9700948830944,7.18371860367392,1848633.65795095,0.0,1.0
2009-08-27,28.67,28.77,27.12,28.02,675100,7.1216186849008,7.14645865241005,6.73659918850749,6.9601588960907,2717797.43572014,0.0,1.0
2009-08-28,27.87,28.9,27.46,28.9,563100,6.92289894482683,7.17875061017207,6.82105507803893,7.17875061017207,2266911.17768332,0.0,1.0
2009-08-31,27.32,27.96,27.04,27.83,527500,6.78627912352598,6.94525491558516,6.71672721450009,6.91296295782314,2123593.75995019,0.0,1.0
2009-09-01,26.25,27.25,25.63,27.25,1121400,6.52049147117705,6.76889114626951,6.36648367261973,6.76889114626951,4514498.65859363,0.0,1.0
2009-09-02,26.36,26.66,26.0,26.35,654800,6.54781543543722,6.62233533796496,6.45839155240394,6.5453314386863,2636074.30145096,0.0,1.0
2009-09-03,26.67,26.71,25.81,26.56,874500,6.62481933471588,6.63475532171958,6.41119561413637,6.59749537045571,3520536.00583211,0.0,1.0
2009-09-04,25.66,26.04,23.55,25.58,4206100,6.3739356628725,6.46832753940763,5.84981234842741,6.3540636888651,16932791.874363,0.0,1.0
2009-09-08,26.32,26.34,25.17,25.66,921100,6.53787944843352,6.54284744193537,6.25221982207719,6.3739356628725,3708136.89533672,0.0,1.0
2009-09-09,27.38,27.91,26.2,26.25,853100,6.80118310403153,6.93283493183053,6.50807148742243,6.52049147117705,3434384.52438579,0.0,1.0
2009-09-10,27.29,27.53,26.93,27.53,1080700,6.77882713327321,6.8384430552954,6.68940325023992,6.8384430552954,4350649.81303918,0.0,1.0
2009-09-11,28.18,28.25,27.09,27.41,672700,6.9999028441055,7.01729082136197,6.72914719825472,6.8086350942843,2708135.58733363,0.0,1.0
2009-09-14,29.35,29.44,28.01,28.01,633400,7.29053046396367,7.312886434722,6.95767489933978,6.95767489933978,2549922.82000464,0.0,1.0
2009-09-15,29.21,29.62,29.07,29.43,281700,7.25575450945073,7.35759837623864,7.22097855493779,7.31040243797107,1134059.45436582,0.0,1.0
2009-09-16,29.5,29.5,28.87,29.28,374100,7.32779041522754,7.32779041522754,7.17129861991929,7.2731424867072,1506040.61724619,0.0,1.0
2009-09-17,29.49,29.71,29.03,29.56,606300,7.32530641847662,7.37995434699696,7.21104256793409,7.34269439573309,2440824.44864038,0.0,1.0
2009-09-18,29.85,29.93,29.43,29.6,506100,7.4147303015099,7.4346022755173,7.31040243797107,7.35263038273679,2037442.27850387,0.0,1.0
2009-09-21,30.21,30.34,29.26,29.64,594800,7.50415418454319,7.53644614230521,7.26817449320535,7.36256636974049,2394528.09178838,0.0,1.0
2009-09-22,30.19,30.39,29.75,30.09,391600,7.49918619104134,7.54886612605983,7.38989033400066,7.47434622353209,1576491.59506444,0.0,1.0
2009-09-23,30.05,30.29,29.64,30.16,698300,7.4644102365284,7.52402615855059,7.36256636974049,7.49173420078857,2811195.30345633,0.0,1.0
2009-09-24,29.74,30.07,29.18,30.01,443700,7.38740633724973,7.46937823003024,7.24830251919796,7.4544742495247,1786234.22045478,0.0,1.0
2009-09-25,28.94,29.89,28.79,29.76,638100,7.18868659717577,7.4246662885136,7.1514266459119,7.39237433075158,2568843.93976154,0.0,1.0
2009-09-28,30.08,30.08,28.99,28.99,456800,7.47186222678117,7.47186222678117,7.20110658093039,7.20110658093039,1838971.80956445,0.0,1.0
2009-09-29,30.44,30.63,30.0,30.07,476500,7.56128610981445,7.60848204808202,7.45199025277377,7.46937823003024,1918279.481737,0.0,1.0
2009-09-30,29.73,30.48,29.33,30.45,649900,7.38492234049881,7.57122209681815,7.28556247046182,7.56377010656538,2616348.02766185,0.0,1.0
2009-10-01,28.73,29.85,28.61,29.59,679700,7.13652266540635,7.4147303015099,7.10671470439525,7.35014638598586,2736315.97846093,0.0,1.0
2009-10-02,28.55,28.65,28.02,28.54,385700,7.09181072388971,7.11665069139895,6.9601588960907,7.08932672713878,1552739.55111429,0.0,1.0
2009-10-05,28.76,28.98,28.46,28.72,500800,7.14397465565912,7.19862258417946,7.06945475313139,7.13403866865542,2016105.69665034,0.0,1.0
2009-10-06,29.48,29.62,28.47,28.97,319400,7.32282242172569,7.35759837623864,7.07193874988231,7.19613858742854,1285830.98943714,0.0,1.0
2009-10-07,29.46,29.74,29.3,29.35,329900,7.31785442822384,7.38740633724973,7.27811048020905,7.29053046396367,1328101.57612809,0.0,1.0
2009-10-08,29.75,29.98,29.48,29.56,232200,7.38989033400066,7.44702225927192,7.32282242172569,7.34269439573309,934783.831394186,0.0,1.0
2009-10-09,29.79,30.29,29.5,29.64,324100,7.39982632100436,7.52402615855059,7.32779041522754,7.36256636974049,1304752.10919404,0.0,1.0
2009-10-12,30.99,31.05,29.77,29.77,418200,7.69790593111531,7.71280991162085,7.39485832750251,7.39485832750251,1683577.08134819,0.0,1.0
2009-10-13,30.32,31.13,29.83,30.77,408100,7.53147814880336,7.73268188562825,7.40976230800805,7.64325800259497,1642916.80272165,0.0,1.0
2009-10-14,30.91,31.08,30.42,30.46,823000,7.67803395710791,7.72026190187363,7.5563181163126,7.5662541033163,3313208.8425384,0.0,1.0
2009-10-15,31.31,31.31,30.64,30.88,260400,7.77739382714489,7.77739382714489,7.61096604483295,7.67058196685514,1048310.5499356,0.0,1.0
2009-10-16,31.04,31.25,30.77,31.13,187300,7.71032591486993,7.76248984663935,7.64325800259497,7.73268188562825,754026.751163355,0.0,1.0
2009-10-19,31.35,31.43,30.8,31.04,198500,7.78732981414859,7.80720178815599,7.65070999284774,7.71032591486993,799115.376967037,0.0,1.0
2009-10-20,30.97,31.31,30.89,31.21,620400,7.69293793761346,7.77739382714489,7.67306596360606,7.75255385963565,2497587.80791108,0.0,1.0
2009-10-21,30.61,31.28,30.54,31.09,540900,7.60351405458017,7.76994183689212,7.5861260773237,7.72274589862455,2177539.08010816,0.0,1.0
2009-10-22,30.8,30.86,30.25,30.62,300800,7.65070999284774,7.66561397335329,7.51409017154689,7.6059980513311,1210951.66444174,0.0,1.0
2009-10-23,30.44,31.07,30.44,31.0,284900,7.56128610981445,7.7177779051227,7.56128610981445,7.70038992786623,1146941.91888115,0.0,1.0
2009-10-26,29.67,30.74,29.64,30.44,272100,7.37001835999326,7.63580601234219,7.36256636974049,7.56128610981445,1095412.0608198,0.0,1.0
2009-10-27,29.27,29.9,29.11,29.7,364000,7.27065848995628,7.42715028526453,7.23091454194148,7.37747035024603,1465380.33861965,0.0,1.0
2009-10-28,28.19,29.27,28.02,29.1,437400,7.00238684085642,7.27065848995628,6.9601588960907,7.22843054519056,1760871.86844021,0.0,1.0
2009-10-29,28.54,28.71,28.26,28.49,219200,7.08932672713878,7.1315546719045,7.01977481811289,7.07690674338416,882448.819300628,0.0,1.0
2009-10-30,28.01,28.44,27.59,28.24,609400,6.95767489933978,7.06448675962954,6.85334703580095,7.01480682461104,2453304.33613961,0.0,1.0
2009-11-02,28.45,28.9,28.14,28.31,295000,7.06697075638046,7.17875061017207,6.9899668571018,7.03219480186752,1187602.19750769,0.0,1.0
2009-11-03,28.57,28.57,28.12,28.45,193800,7.09677871739156,7.09677871739156,6.98499886359995,7.06697075638046,780194.257210135,0.0,1.0
2009-11-04,29.3,29.56,28.62,28.67,562100,7.27811048020905,7.34269439573309,7.10919870114618,7.1216186849008,2262885.40752228,0.0,1.0
2009-11-05,30.32,30.43,29.36,29.56,761200,7.53147814880336,7.55880211306353,7.2930144607146,7.34269439573309,3064416.24658594,0.0,1.0
2009-11-06,30.56,30.87,30.19,30.24,493300,7.59109407082555,7.66809797010421,7.49918619104134,7.51160617479596,1985912.42044252,0.0,1.0
2009-11-09,31.32,31.38,30.66,30.78,427100,7.77987782389582,7.79478180440137,7.6159340383348,7.64574199934589,1719406.43578147,0.0,1.0
2009-11-10,31.38,31.66,31.03,31.38,313000,7.79478180440137,7.86433371342725,7.707841918119,7.79478180440137,1260066.06040646,0.0,1.0
2009-11-11,31.5,31.62,31.13,31.5,227400,7.82458976541246,7.85439772642356,7.73268188562825,7.82458976541246,915460.13462118,0.0,1.0
2009-11-12,31.46,31.76,31.22,31.61,278800,7.81465377840876,7.8891736809365,7.75503785638657,7.85191372967263,1122384.72089879,0.0,1.0
2009-11-13,31.51,31.57,31.13,31.57,178200,7.82707376216339,7.84197774266893,7.73268188562825,7.84197774266893,717392.242697864,0.0,1.0
2009-11-16,32.2,32.4,31.49,31.49,248900,7.99846953797718,8.04814947299567,7.82210576866154,7.82210576866154,1002014.19308361,0.0,1.0
2009-11-17,31.81,32.06,31.48,32.03,157500,7.90159366469112,7.96369358346424,7.81962177191061,7.95624159321146,634058.800364274,0.0,1.0
2009-11-18,31.95,32.28,31.82,32.04,295800,7.93636961920407,8.01834151198458,7.90407766144205,7.95872558996239,1190822.81363652,0.0,1.0
2009-11-19,31.71,32.01,31.17,31.96,160700,7.87675369718188,7.95127359970961,7.74261787263195,7.93885361595499,646941.264879611,0.0,1.0
2009-11-20,31.45,31.5,31.02,31.49,191500,7.81216978165784,7.82458976541246,7.70535792136808,7.82210576866154,770934.985839736,0.0,1.0
2009-11-23,32.08,32.29,31.56,31.84,212500,7.96866157696609,8.0208255087355,7.83949374591801,7.9090456549439,855476.159221639,0.0,1.0
2009-11-24,34.05,34.38,32.01,32.17,1154200,8.45800893689823,8.53998082967874,7.95127359970961,7.99101754772441,4646543.91987584,0.0,1.0
2009-11-25,34.17,35.13,34.12,34.15,658100,8.48781689790933,8.72628058599809,8.4753969141547,8.48284890440748,2649359.3429824,0.0,1.0
2009-11-27,33.63,33.95,33.29,33.38,81500,8.3536810733594,8.43316896938899,8.26922518382796,8.29158115458628,328100.268125005,0.0,1.0
2009-11-30,33.49,33.67,32.81,33.63,308900,8.31890511884646,8.3636170603631,8.14999333978358,8.3536810733594,1243560.40274618,0.0,1.0
2009-12-01,34.08,34.22,33.04,33.85,363600,8.46546092715101,8.50023688166395,8.20712526505485,8.40832900187974,1463770.03055524,0.0,1.0
2009-12-02,34.57,34.76,34.14,34.17,255500,8.58717676794631,8.63437270621388,8.48036490765655,8.48781689790933,1028584.27614649,0.0,1.0
2009-12-03,34.08,34.87,34.04,34.4,252200,8.46546092715101,8.66169667047405,8.45552494014731,8.54494882318059,1015299.23461505,0.0,1.0
2009-12-04,34.07,34.84,33.72,34.67,384300,8.46297693040008,8.65424468022128,8.37603704411772,8.61201673545556,1547103.47288883,0.0,1.0
2009-12-07,33.92,34.14,33.87,34.0,481100,8.42571697913621,8.48036490765655,8.41329699538159,8.44558895314361,1936798.02447779,0.0,1.0
2009-12-08,33.92,34.07,33.39,33.85,595800,8.42571697913621,8.46297693040008,8.29406515133721,8.40832900187974,2398553.86194943,0.0,1.0
2009-12-09,36.54,38.33,36.48,36.56,2748700,9.07652412787845,9.52115954629395,9.06162014737291,9.0814921213803,11065634.4416589,0.0,1.0
2009-12-10,36.38,37.02,35.87,36.71,1019600,9.03678017986366,9.19575597192284,8.91009634556651,9.11875207264417,4104675.25619945,0.0,1.0
2009-12-11,36.45,37.17,36.34,36.74,753500,9.05416815712013,9.2330159231867,9.02684419285996,9.12620406289695,3033417.81634591,0.0,1.0
2009-12-14,37.6,37.81,36.51,36.54,1023500,9.33982778347646,9.39199171524588,9.06907213762568,9.07652412787845,4120375.75982752,0.0,1.0
2009-12-15,37.91,38.81,37.21,37.54,1195900,9.41683168275512,9.64039139033834,9.2429519101904,9.32492380297091,4814418.53559134,0.0,1.0
2009-12-16,38.01,38.47,37.94,38.19,414300,9.44167165026437,9.5559355008069,9.4242836730079,9.48638359178101,1667876.57772012,0.0,1.0
2009-12-17,37.4,38.06,37.12,37.64,326000,9.29014784845797,9.45409163401899,9.22059593943208,9.34976377048016,1312401.07250002,0.0,1.0
2009-12-18,37.71,37.76,36.79,37.44,709500,9.36715174773663,9.37957173149125,9.13862404665157,9.30008383546167,2856283.92926002,0.0,1.0
2009-12-21,37.5,38.16,37.39,38.0,318200,9.31498781596722,9.47893160152824,9.28766385170704,9.43918765351344,1281000.06524388,0.0,1.0
2009-12-22,38.43,38.49,37.5,37.5,460000,9.5459995138032,9.56090349430875,9.31498781596722,9.31498781596722,1851854.27407978,0.0,1.0
2009-12-23,38.04,38.65,37.99,38.59,333200,9.44912364051714,9.60064744232354,9.43670365676252,9.585743461818,1341386.61765953,0.0,1.0
2009-12-24,38.19,38.4,37.88,38.25,175400,9.48638359178101,9.53854752355043,9.40937969250235,9.50128757228656,706120.086246944,0.0,1.0
2009-12-28,38.14,38.52,37.97,38.34,147400,9.47396360802639,9.56835548456152,9.43173566326067,9.52364354304488,593398.521737739,0.0,1.0
2009-12-29,38.6,38.99,37.67,38.03,326100,9.58822745856892,9.68510333185498,9.35721576073293,9.44663964376622,1312803.64951613,0.0,1.0
2009-12-30,38.27,38.39,37.96,38.39,224900,9.50625556578841,9.5360635267995,9.42925166650975,9.5360635267995,905395.709218573,0.0,1.0
2009-12-31,38.12,38.99,37.96,38.25,343100,9.46899561452454,9.68510333185498,9.42925166650975,9.50128757228656,1381241.74225386,0.0,1.0
2010-01-04,37.75,38.48,37.61,38.26,481200,9.37708773474033,9.55841949755782,9.34231178022739,9.50377156903748,1937200.6014939,0.0,1.0
2010-01-05,38.19,38.21,37.48,37.52,310900,9.48638359178101,9.49135158528286,9.31001982246537,9.31995580946906,1251611.94306827,0.0,1.0
2010-01-06,38.17,38.48,37.86,37.94,390700,9.48141559827916,9.55841949755782,9.4044116990005,9.4242836730079,1572868.4019195,0.0,1.0
2010-01-07,38.57,38.7,37.78,37.9,350600,9.58077546831615,9.61306742607817,9.3845397249931,9.4143476860042,1411435.01846168,0.0,1.0
2010-01-08,37.95,38.43,37.79,38.25,235800,9.42676766975882,9.5459995138032,9.38702372174403,9.50128757228656,949276.603973942,0.0,1.0
2010-01-11,38.0,38.15,37.7,38.0,206300,9.43918765351344,9.47644760477731,9.36466775098571,9.43918765351344,830516.384223173,0.0,1.0
2010-01-12,37.63,38.22,37.54,37.62,203700,9.34727977372924,9.49383558203379,9.32492380297091,9.34479577697831,820049.381804461,0.0,1.0
2010-01-13,38.66,38.66,37.74,37.76,330000,9.60313143907447,9.60313143907447,9.37460373798941,9.37957173149125,1328504.15314419,0.0,1.0
2010-01-14,38.52,38.9,38.11,38.36,554300,9.5758074748143,9.67027286527196,9.47388429037313,9.53603257356896,2229747.83653052,0.03,1.0
2010-01-15,37.69,38.31,37.58,38.26,354600,9.36947517460412,9.52360291692979,9.34212992999796,9.51117326029063,1426427.17451511,0.0,1.0
2010-01-19,38.25,38.59,37.71,37.81,243700,9.50868732896279,9.59320899410913,9.37444703725979,9.39930635053812,980316.701718364,0.0,1.0
2010-01-20,38.07,38.34,37.97,38.06,230900,9.46394056506179,9.5310607109133,9.43908125178346,9.46145463373396,928826.94471387,0.0,1.0
2010-01-21,37.04,38.26,36.51,38.26,498900,9.20788963829495,9.51117326029063,9.07613527791978,9.51117326029063,2006893.73199545,0.0,1.0
2010-01-22,36.67,37.29,36.53,37.02,435400,9.11591017916512,9.27003792149079,9.08110714057545,9.20291777563929,1751456.26560597,0.0,1.0
2010-01-25,36.44,37.06,36.12,36.82,640200,9.05873375862495,9.21286150095062,8.97918395613428,9.15319914908262,2575292.37767787,0.0,1.0
2010-01-26,36.16,36.76,35.91,36.35,264300,8.98912768144561,9.13828356111562,8.92697939824978,9.03636037667445,1063183.02939747,0.0,1.0
2010-01-27,35.83,36.26,35.43,36.01,312300,8.90709194762711,9.01398699472395,8.80765469451377,8.95183871152811,1256269.61816432,0.0,1.0
2010-01-28,35.43,36.06,35.36,36.05,228900,8.80765469451377,8.96426836816728,8.79025317521894,8.96178243683944,920781.670181918,0.0,1.0
2010-01-29,35.32,35.85,35.32,35.67,327600,8.78030944990761,8.91206381028278,8.78030944990761,8.86731704638177,1317815.96833375,0.0,1.0
2010-02-01,35.15,35.68,34.9,35.66,558800,8.73804861733444,8.86980297770961,8.6759003341386,8.86483111505394,2247849.70422742,0.0,1.0
2010-02-02,35.8,35.95,35.15,35.15,645500,8.89963415364361,8.93692312356111,8.73804861733444,8.73804861733444,2596612.35518754,0.0,1.0
2010-02-03,35.26,35.8,35.26,35.77,200400,8.7653938619406,8.89963415364361,8.7653938619406,8.89217635966011,806136.508101601,0.0,1.0
2010-02-04,36.45,36.59,34.85,35.1,677000,9.06121968995278,9.09602272854245,8.66347067749943,8.72561896069527,2723325.42906579,0.0,1.0
2010-02-05,36.17,36.49,35.8,36.42,466000,8.99161361277345,9.07116341526411,8.89963415364361,9.05376189596928,1874548.96594484,0.0,1.0
2010-02-08,36.2,36.73,36.06,36.26,229800,8.99907140675695,9.13082576713211,8.96426836816728,9.01398699472395,924402.043721296,0.0,1.0
2010-02-09,36.65,36.75,35.87,36.3,359700,9.11093831650945,9.13579762978778,8.91703567293844,9.02393072003528,1446942.62457158,0.0,1.0
2010-02-10,36.97,37.05,36.35,36.69,400000,9.19048811900012,9.21037556962278,9.03636037667445,9.12088204182078,1609054.90639042,0.0,1.0
2010-02-11,37.66,37.67,36.75,36.85,318900,9.36201738062062,9.36450331194846,9.13579762978778,9.16065694306612,1282819.02411976,0.0,1.0
2010-02-12,38.33,38.4,37.26,37.55,773900,9.52857477958546,9.54597629888029,9.26258012750729,9.33467213601445,3113118.98013886,0.0,1.0
2010-02-16,38.14,38.47,37.61,38.39,288500,9.48134208435663,9.56337781817513,9.34958772398146,9.54349036755246,1160530.85123409,0.0,1.0
2010-02-17,38.73,38.8,38.11,38.11,254200,9.6280120326988,9.64541355199363,9.47388429037313,9.47388429037313,1022554.39301111,0.0,1.0
2010-02-18,38.42,38.61,38.09,38.51,205600,9.55094816153596,9.5981808567648,9.46891242771746,9.57332154348646,827054.221884676,0.0,1.0
2010-02-19,38.44,38.6,38.08,38.23,180000,9.55592002419163,9.59569492543696,9.46642649638963,9.50371546630713,724074.707875689,0.0,1.0
2010-02-22,39.18,39.23,38.03,38.57,433500,9.7398789424513,9.75230859909047,9.45399683975046,9.58823713145346,1743813.25480062,0.0,1.0
2010-02-23,39.18,39.46,38.76,39.17,655900,9.7398789424513,9.80948501963064,9.6354698266823,9.73739301112347,2638447.78275369,0.0,1.0
2010-02-24,40.08,40.19,39.08,39.14,391900,9.96361276195631,9.99095800656248,9.71501962917297,9.72993521713997,1576471.54453601,0.0,1.0
2010-02-25,40.2,40.24,39.65,39.75,445700,9.99344393789031,10.0033876632016,9.85671771485947,9.88157702813781,1792889.42944553,0.0,1.0
2010-02-26,40.06,40.41,39.84,40.11,419900,9.95864089930064,10.0456484957748,9.90395041008831,9.97107055593981,1689105.38798334,0.0,1.0
2010-03-01,40.71,40.98,40.03,40.28,311200,10.1202264356098,10.1873465814613,9.95118310531714,10.013331388513,1251844.71717175,0.0,1.0
2010-03-02,40.96,41.0,40.49,40.7,399200,10.1823747188056,10.192318444117,10.0655359463975,10.117740504282,1605836.79657765,0.0,1.0
2010-03-03,39.77,41.24,39.71,41.18,624500,9.88654889079347,10.251980795985,9.87163330282647,10.237065208018,2512136.97260204,0.0,1.0
2010-03-04,40.2,40.29,39.8,40.0,492500,9.99344393789031,10.0158173198408,9.89400668477697,9.94372531133364,1981148.8534932,0.0,1.0
2010-03-05,38.51,40.14,38.15,39.41,1297000,9.57332154348646,9.97852834992331,9.48382801568446,9.79705536299147,5217360.53397094,0.0,1.0
2010-03-08,39.25,39.33,38.5,38.64,546900,9.75728046174613,9.7771679123688,9.57083561215863,9.6056386507483,2199980.3207623,0.0,1.0
2010-03-09,39.08,39.25,38.73,39.25,262800,9.71501962917297,9.75728046174613,9.6280120326988,9.75728046174613,1057149.07349851,0.0,1.0
2010-03-10,39.75,39.92,38.81,39.01,264400,9.88157702813781,9.92383786071097,9.64789948332147,9.69761810987813,1063585.29312407,0.0,1.0
2010-03-11,39.47,39.81,39.09,39.81,282300,9.81197095095847,9.89649261610481,9.7175055605008,9.89649261610481,1135590.50018504,0.0,1.0
2010-03-12,38.87,39.67,38.71,39.47,188600,9.66281507128847,9.86168957751514,9.62304017004313,9.81197095095847,758669.388363082,0.0,1.0
2010-03-15,38.99,39.13,38.54,38.9,147400,9.69264624722247,9.72744928581213,9.58077933746996,9.67027286527196,592936.73300487,0.0,1.0
2010-03-16,39.04,39.1,38.24,38.81,181100,9.70507590386163,9.71999149182863,9.50620139763496,9.64789948332147,728499.608868263,0.0,1.0
2010-03-17,39.64,39.66,39.05,39.19,201900,9.85423178353164,9.8592036461873,9.70756183518947,9.74236487377913,812170.464000564,0.0,1.0
2010-03-18,39.88,40.0,39.58,39.8,164000,9.91389413539964,9.94372531133364,9.83931619556464,9.89400668477697,659712.511620072,0.0,1.0
2010-03-19,40.07,40.59,39.62,40.07,422900,9.96112683062847,10.0903952596758,9.84925992087597,9.96112683062847,1701173.29978127,0.0,1.0
2010-03-22,41.01,41.55,39.79,39.79,283500,10.1948043754448,10.3290446671478,9.89152075344914,9.89152075344914,1140417.66490421,0.0,1.0
2010-03-23,40.68,41.03,40.09,41.03,187600,10.1127686416263,10.1997762381005,9.96609869328414,10.1997762381005,754646.751097108,0.0,1.0
2010-03-24,40.25,40.78,40.09,40.7,164000,10.0058735945295,10.1376279549046,9.96609869328414,10.117740504282,659712.511620071,0.0,1.0
2010-03-25,39.69,40.44,39.65,40.38,203100,9.86666144017081,10.0531062897583,9.85671771485947,10.0381907017913,816997.628719735,0.0,1.0
2010-03-26,38.02,39.79,37.26,39.79,1260200,9.45151090842263,9.89152075344914,9.26258012750729,9.89152075344914,5069327.48258302,0.0,1.0
2010-03-29,38.51,38.7,37.96,38.15,805200,9.57332154348646,9.6205542387153,9.43659532045563,9.48382801568446,3239027.52656392,0.0,1.0
2010-03-30,38.72,38.95,38.29,38.55,587700,9.62552610137096,9.68270252191113,9.51863105427413,9.5832652687978,2364103.92121413,0.0,1.0
2010-03-31,38.88,39.1,38.44,38.61,497400,9.6653010026163,9.71999149182863,9.55592002419163,9.5981808567648,2000859.77609649,0.0,1.0
2010-04-01,38.97,39.39,38.67,38.99,292700,9.6876743845668,9.7920835003358,9.6130964447318,9.69264624722247,1177425.92775119,0.0,1.0
2010-04-05,39.16,39.4,38.84,38.89,236500,9.73490707979563,9.79456943166364,9.65535727730497,9.66778693394413,951353.713403336,0.0,1.0
2010-04-06,38.39,38.97,38.33,38.97,373600,9.54349036755246,9.6876743845668,9.52857477958546,9.6876743845668,1502857.28256865,0.0,1.0
2010-04-07,38.05,38.28,37.71,38.25,242400,9.45896870240612,9.51614512294629,9.37444703725979,9.50868732896279,975087.273272595,0.0,1.0
2010-04-08,38.25,38.34,37.64,38.08,618900,9.50868732896279,9.5310607109133,9.35704551796496,9.46642649638963,2489610.20391258,0.0,1.0
2010-04-09,38.76,38.76,38.22,38.35,206300,9.6354698266823,9.6354698266823,9.50122953497929,9.53354664224113,829870.067970859,0.0,1.0
2010-04-12,39.45,39.58,38.66,38.91,515300,9.8069990883028,9.83931619556464,9.61061051340396,9.6727587965998,2072864.98315746,0.0,1.0
2010-04-13,39.17,40.09,38.92,39.9,342700,9.73739301112347,9.96609869328414,9.67524472792763,9.91886599805531,1378557.79104999,0.0,1.0
2010-04-14,38.8,39.36,38.62,39.31,287500,9.64541355199363,9.7846257063523,9.60066678809263,9.77219604971314,1156508.21396811,0.0,1.0
2010-04-15,38.57,38.83,38.34,38.83,211300,9.58823713145346,9.65287134597713,9.5310607109133,9.65287134597713,849983.25430074,0.0,1.0
2010-04-16,38.12,38.59,37.9,38.56,281700,9.47637022170096,9.59320899410913,9.42167973248862,9.58575120012563,1133176.91782545,0.0,1.0
2010-04-19,38.01,38.55,37.9,38.1,305500,9.44902497709479,9.5832652687978,9.42167973248862,9.47139835904529,1228915.68475568,0.0,1.0
2010-04-20,39.24,39.57,38.16,38.21,393400,9.7547945304183,9.8368302642368,9.48631394701229,9.49874360365146,1582505.50043498,0.0,1.0
2010-04-21,39.0,39.25,38.71,39.18,222900,9.6951321785503,9.75728046174613,9.62304017004313,9.7398789424513,896645.846586061,0.0,1.0
2010-04-22,38.65,38.94,38.45,38.87,238300,9.60812458207613,9.6802165905833,9.55840595551946,9.66281507128847,958594.460482093,0.0,1.0
2010-04-23,38.85,38.91,38.36,38.71,102800,9.6578432086328,9.6727587965998,9.53603257356896,9.62304017004313,413527.110942338,0.0,1.0
2010-04-26,39.06,39.22,38.91,38.91,236000,9.7100477665173,9.74982266776263,9.6727587965998,9.6727587965998,949342.394770348,0.0,1.0
2010-04-27,38.83,39.16,38.78,38.88,337900,9.65287134597713,9.73490707979563,9.64044168933797,9.6653010026163,1359249.13217331,0.0,1.0
2010-04-28,39.04,39.34,38.7,38.88,275200,9.70507590386163,9.77965384369664,9.6205542387153,9.6653010026163,1107029.77559661,0.0,1.0
2010-04-29,39.4,39.44,38.87,39.07,184400,9.79456943166364,9.80451315697497,9.66281507128847,9.71253369784513,741774.311845983,0.0,1.0
2010-04-30,38.89,39.56,38.86,39.35,318500,9.66778693394413,9.83434433290897,9.66032913996063,9.78213977502447,1281209.96921337,0.0,1.0
2010-05-03,38.89,39.06,38.55,39.0,268700,9.66778693394413,9.7100477665173,9.5832652687978,9.6951321785503,1080882.63336776,0.0,1.0
2010-05-04,37.61,38.81,37.37,38.57,339900,9.34958772398146,9.64789948332147,9.28992537211345,9.58823713145346,1367294.40670526,0.0,1.0
2010-05-05,37.7,38.0,36.66,37.23,319000,9.37196110593196,9.44653904576696,9.11342424783728,9.25512233352378,1283221.28784636,0.0,1.0
2010-05-06,37.23,37.91,35.64,37.57,435600,9.25512233352378,9.42416566381646,8.85985925239827,9.33964399867012,1752260.79305917,0.0,1.0
2010-05-07,36.25,37.3,36.11,37.07,654900,9.01150106339611,9.27252385281862,8.97669802480644,9.21534743227845,2634425.14548772,0.0,1.0
2010-05-10,36.73,37.73,36.45,37.26,474400,9.13082576713211,9.37941889991546,9.06121968995278,9.26258012750729,1908339.11897904,0.0,1.0
2010-05-11,36.58,36.7,36.31,36.57,660100,9.09353679721461,9.12336797314862,9.02641665136311,9.09105086588678,2655342.85927079,0.0,1.0
2010-05-12,37.09,37.16,36.57,36.57,400200,9.22031929493412,9.23772081422895,9.09105086588678,9.09105086588678,1609859.43384361,0.0,1.0
2010-05-13,37.27,37.5,36.96,36.96,226500,9.26506605883512,9.32224247937529,9.18800218767228,9.18800218767228,911127.340743575,0.0,1.0
2010-05-14,36.4,37.13,36.19,37.13,376900,9.04879003331361,9.23026302024545,8.99658547542911,9.23026302024545,1516131.98554637,0.0,1.0
2010-05-17,36.62,37.05,35.95,36.57,376100,9.10348052252595,9.21037556962278,8.93692312356111,9.09105086588678,1512913.87573359,0.0,1.0
2010-05-18,36.6,37.14,36.54,36.73,252600,9.09850865987028,9.23274895157329,9.08359307190328,9.13082576713211,1016118.17338555,0.0,1.0
2010-05-19,36.29,36.72,35.97,36.55,183800,9.02144478870744,9.12833983580428,8.94189498621678,9.08607900323111,739360.729486398,0.0,1.0
2010-05-20,35.09,36.3,34.76,36.0,466600,8.72313302936744,9.02393072003528,8.64109729554893,8.94935278020028,1876962.54830442,0.0,1.0
2010-05-21,34.85,35.21,34.28,34.7,287900,8.66347067749943,8.75296420530144,8.52177259181293,8.62618170758193,1158117.26887451,0.0,1.0
2010-05-24,35.8,37.41,35.7,35.91,761600,8.89963415364361,9.29986909742479,8.87477484036527,8.92697939824978,3063640.54176736,0.0,1.0
2010-05-25,35.57,35.76,34.7,35.76,513000,8.84245773310344,8.88969042833227,8.62618170758193,8.88969042833227,2063612.91744571,0.0,1.0
2010-05-26,35.46,36.37,35.33,35.56,348500,8.81511248849727,9.04133223933011,8.78279538123544,8.83997180177561,1401889.08719265,0.0,1.0
2010-05-27,37.02,37.06,35.88,35.93,302100,9.20291777563929,9.21286150095062,8.91952160426628,8.93195126090544,1215238.71805136,0.0,1.0
2010-05-28,36.86,37.27,36.81,37.07,218100,9.16314287439395,9.26506605883512,9.15071321775478,9.21534743227845,877337.187709376,0.0,1.0
2010-06-01,36.05,36.97,35.99,36.71,233400,8.96178243683944,9.19048811900012,8.94686684887244,9.12585390447645,938883.53787881,0.0,1.0
2010-06-02,37.13,37.26,35.8,36.11,349200,9.23026302024545,9.26258012750729,8.89963415364361,8.97669802480644,1404704.93327884,0.0,1.0
2010-06-03,37.96,38.51,37.15,37.15,626800,9.43659532045563,9.57332154348646,9.23523488290112,9.23523488290112,2521389.03831379,0.0,1.0
2010-06-04,37.22,38.38,36.79,36.94,943800,9.25263640219595,9.54100443622463,9.14574135509912,9.18303032501662,3796565.0516282,0.0,1.0
2010-06-07,37.03,37.58,36.7,37.31,556200,9.20540370696712,9.34212992999796,9.12336797314862,9.27500978414645,2237390.84733588,0.0,1.0
2010-06-08,35.7,37.11,35.47,36.95,822200,8.87477484036527,9.22529115758979,8.81759841982511,9.18551625634445,3307412.36008551,0.0,1.0
2010-06-09,36.0,36.66,35.78,35.91,589300,8.94935278020028,9.11342424783728,8.89466229098794,8.92697939824978,2370540.14083969,0.0,1.0
2010-06-10,36.15,36.42,35.93,36.42,336900,8.98664175011778,9.05376189596928,8.93195126090544,9.05376189596928,1355226.49490733,0.0,1.0
2010-06-11,36.8,36.86,35.89,36.04,377900,9.14822728642695,9.16314287439395,8.92200753559411,8.95929650551161,1520154.62281235,0.0,1.0
2010-06-14,36.92,37.49,36.83,37.0,329000,9.17805846236095,9.31975654804746,9.15568508041045,9.19794591298362,1323447.66050612,0.0,1.0
2010-06-15,38.36,38.4,37.07,37.07,501200,9.53603257356896,9.54597629888029,9.21534743227845,9.21534743227845,2016145.7977072,0.0,1.0
2010-06-16,38.56,38.87,38.19,38.19,367200,9.58575120012563,9.66281507128847,9.49377174099579,9.49377174099579,1477112.40406641,0.0,1.0
2010-06-17,38.86,38.92,38.37,38.8,241500,9.66032913996063,9.67524472792763,9.53851850489679,9.64541355199363,971466.899733216,0.0,1.0
2010-06-18,39.8,39.92,38.82,39.06,712000,9.89400668477697,9.92383786071097,9.6503854146493,9.7100477665173,2864117.73337495,0.0,1.0
2010-06-21,40.9,41.24,40.27,40.37,792100,10.1674591308386,10.251980795985,10.0108454571851,10.0357047704635,3186330.97837964,0.0,1.0
2010-06-22,40.9,41.5,40.47,40.56,1104800,10.1674591308386,10.3166150105087,10.0605640837418,10.0829374656923,4444209.65145036,0.0,1.0
2010-06-23,40.26,40.99,40.22,40.7,514600,10.0083595258573,10.1898325127891,9.99841580054598,10.117740504282,2070049.13707128,0.0,1.0
2010-06-24,39.96,40.36,39.79,40.02,529200,9.93378158602231,10.0332188391356,9.89152075344914,9.94869717398931,2128779.64115452,0.0,1.0
2010-06-25,41.57,41.81,39.67,40.01,1276000,10.3340165298035,10.3936788816715,9.86168957751514,9.94621124266147,5132885.15138543,0.0,1.0
2010-06-28,41.54,41.83,40.97,41.73,1037600,10.32655873582,10.3986507443272,10.1848606501335,10.3737914310488,4173888.42717674,0.0,1.0
2010-06-29,40.03,41.23,39.95,41.23,715800,9.95118310531714,10.2494948646571,9.93129565469448,10.2494948646571,2879403.75498566,0.0,1.0
2010-06-30,39.79,40.46,39.67,40.13,604600,9.89152075344914,10.058078152414,9.86168957751514,9.97604241859548,2432086.49100912,0.0,1.0
2010-07-01,39.38,39.8,38.96,39.8,659800,9.78959756900797,9.89400668477697,9.68518845323897,9.89400668477697,2654136.068091,0.0,1.0
2010-07-02,39.2,39.85,39.04,39.54,323700,9.74485080510697,9.90643634141614,9.70507590386163,9.8293724702533,1302127.68299645,0.0,1.0
2010-07-06,39.1,39.95,39.07,39.6,652300,9.71999149182863,9.93129565469448,9.71253369784513,9.84428805822031,2623966.28859618,0.0,1.0
2010-07-07,39.61,39.66,38.96,39.2,634300,9.84677398954814,9.8592036461873,9.68518845323897,9.74485080510697,2551558.81780861,0.0,1.0
2010-07-08,39.56,39.99,39.29,39.84,687200,9.83434433290897,9.94123938000581,9.76722418705747,9.90395041008831,2764356.32917874,0.0,1.0
2010-07-09,39.78,39.78,39.35,39.61,200300,9.88903482212131,9.88903482212131,9.78213977502447,9.84677398954814,805734.244375002,0.0,1.0
2010-07-12,39.56,39.82,39.36,39.64,142800,9.83434433290897,9.89897854743264,9.7846257063523,9.85423178353164,574432.60158138,0.0,1.0
2010-07-13,40.02,40.2,39.74,39.87,226400,9.94869717398931,9.99344393789031,9.87909109680997,9.91140820407181,910725.077016978,0.0,1.0
2010-07-14,39.83,40.19,39.49,40.19,305300,9.90146447876047,9.99095800656248,9.81694281361414,9.99095800656248,1228111.15730249,0.0,1.0
2010-07-15,39.29,39.89,39.21,39.89,426600,9.76722418705747,9.91638006672747,9.7473367364348,9.91638006672747,1716057.05766538,0.0,1.0
2010-07-16,38.63,39.36,38.61,39.14,480900,9.61061051340397,9.79222443198499,9.60563478960722,9.73749147022084,1932985.10787534,0.03,1.0
2010-07-19,38.19,38.75,37.91,38.75,639500,9.50114458987568,9.64046485618441,9.43148445672131,9.64046485618441,2570480.30044973,0.0,1.0
2010-07-20,38.27,38.27,37.43,37.93,345300,9.52104748506264,9.52104748506264,9.31206708559954,9.43646018051805,1387938.77677137,0.0,1.0
2010-07-21,37.88,38.8,37.7,38.45,452400,9.4240208710262,9.65290416567626,9.37923935685554,9.5658289992333,1818428.90996632,0.0,1.0
2010-07-22,38.78,38.8,37.95,38.28,277800,9.64792844187952,9.65290416567626,9.44143590431479,9.52353534696101,1116621.46593422,0.0,1.0
2010-07-23,39.07,39.42,38.63,38.63,597600,9.72007643693225,9.80715160337521,9.61061051340397,9.61061051340397,2402062.5919449,0.0,1.0
2010-07-26,39.88,39.9,38.97,38.97,343000,9.92159325070024,9.92656897449698,9.69519781794855,9.69519781794855,1378693.89062433,0.0,1.0
2010-07-27,39.47,40.04,39.11,39.95,243200,9.81959091286706,9.96139904107416,9.73002788452573,9.93900828398883,977546.222156959,0.0,1.0
2010-07-28,38.85,39.44,38.63,39.27,239400,9.66534347516811,9.81212732717195,9.61061051340397,9.76983367489966,962272.062435757,0.0,1.0
2010-07-29,38.94,39.14,38.51,39.06,295700,9.68773423225344,9.73749147022084,9.58075617062352,9.71758857503388,1188570.79725252,0.0,1.0
2010-07-30,38.86,39.2,38.3,38.4,338500,9.66783133706648,9.75241864161107,9.52851107075775,9.55338968974145,1360606.06990185,0.0,1.0
2010-08-02,39.59,39.66,39.0,39.15,411700,9.8494452556475,9.86686028893609,9.70266140364366,9.73997933211921,1654834.62032081,0.0,1.0
2010-08-03,39.76,40.09,39.26,39.57,290700,9.89173890791979,9.97383835056601,9.76734581300128,9.84446953185076,1168473.21867199,0.0,1.0
2010-08-04,40.68,40.79,39.73,39.82,366900,10.1206222025698,10.1479886834519,9.88427532222468,9.90666607931001,1474760.31623927,0.0,1.0
2010-08-05,40.43,40.7,40.2,40.49,350800,10.0584256551106,10.1255979263666,10.0012048314481,10.0733528265008,1410046.11320996,0.0,1.0
2010-08-06,41.19,41.23,39.98,40.15,346000,10.2475031593867,10.2574546069802,9.94647186968394,9.98876552195623,1390752.43777265,0.0,1.0
2010-08-09,41.02,41.37,40.75,41.23,263000,10.2052095071144,10.2922846735574,10.1380372358584,10.2574546069802,1057132.63333586,0.0,1.0
2010-08-10,40.95,41.04,40.75,40.77,337400,10.1877944738258,10.2101852309112,10.1380372358584,10.1430129596552,1356184.60261414,0.0,1.0
2010-08-11,40.2,40.67,40.11,40.46,435200,10.0012048314481,10.1181343406715,9.97881407436275,10.0658892408057,1749293.23964929,0.0,1.0
2010-08-12,40.5,40.57,39.9,40.05,247300,10.0758406883992,10.0932557216878,9.92656897449698,9.96388690297253,994026.236592992,0.0,1.0
2010-08-13,40.1,40.65,40.04,40.5,322300,9.97632621246438,10.1131586168747,9.96139904107416,10.0758406883992,1295489.91530094,0.0,1.0
2010-08-16,40.94,41.0,39.97,40.0,383900,10.1853066119275,10.2002337833177,9.94398400778557,9.95144759348068,1543092.08341306,0.0,1.0
2010-08-17,41.9,42.26,41.21,41.32,307600,10.424141354171,10.5137043825123,10.2524788831835,10.2798453640655,1236403.03427418,0.0,1.0
2010-08-18,41.4,41.94,41.36,41.94,506400,10.2997482592525,10.4340928017645,10.289796811659,10.4340928017645,2035482.75863604,0.0,1.0
2010-08-19,40.86,41.23,40.28,41.15,331000,10.1654037167405,10.2574546069802,10.021107726635,10.2375517117932,1330459.70203106,0.0,1.0
2010-08-20,40.81,40.87,40.27,40.8,137300,10.1529644072487,10.1678915786389,10.0186198647367,10.1504765453503,551879.50782134,0.0,1.0
2010-08-23,41.24,41.59,40.97,41.0,390100,10.2599424688786,10.3470176353215,10.1927701976226,10.2002337833177,1568013.08085292,0.0,1.0
2010-08-24,41.17,41.23,40.4,41.0,336900,10.24252743559,10.2574546069802,10.0509620694155,10.2002337833177,1354174.84475608,0.0,1.0
2010-08-25,40.65,41.13,40.33,41.07,397100,10.1131586168747,10.2325759879965,10.0335470361269,10.2176488166063,1596149.69086567,0.0,1.0
2010-08-26,40.02,40.92,39.88,40.7,207600,9.95642331727742,10.1803308881307,9.92159325070024,10.1255979263666,834451.462663589,0.0,1.0
2010-08-27,39.85,40.1,39.37,40.1,439500,9.91412966500513,9.97632621246438,9.79471229388336,9.97632621246438,1766577.15722855,0.0,1.0
2010-08-30,39.83,40.04,39.44,39.75,545000,9.90915394120838,9.96139904107416,9.81212732717195,9.88925104602142,2190636.06527773,0.0,1.0
2010-08-31,40.34,40.6,39.43,39.79,539400,10.0360348980253,10.1007193073829,9.80963946527358,9.8992024936149,2168126.77726752,0.0,1.0
2010-09-01,40.81,41.0,40.49,40.65,428400,10.1529644072487,10.2002337833177,10.0733528265008,10.1131586168747,1721960.53277977,0.0,1.0
2010-09-02,41.26,41.43,40.79,40.9,400600,10.2649181926753,10.3072118449476,10.1479886834519,10.175355164334,1610217.99587203,0.0,1.0
2010-09-03,44.18,45.0,43.74,45.0,2259100,10.9913738669994,11.1953785426658,10.8819079434711,11.1953785426658,9080487.95425489,0.0,1.0
2010-09-07,43.67,44.31,43.65,43.83,567700,10.8644929101825,11.0237160716782,10.8595171863858,10.9042987005565,2281879.07203334,0.0,1.0
2010-09-08,43.66,44.06,43.5,43.78,546300,10.8620050482842,10.961519524219,10.8221992579102,10.8918593910646,2195861.43570865,0.0,1.0
2010-09-09,44.0,44.07,43.73,43.95,458400,10.9465923528287,10.9640073861173,10.8794200815727,10.9341530433369,1842546.00426296,0.0,1.0
2010-09-10,44.05,44.13,43.76,44.12,452600,10.9590316623206,10.9789345575076,10.8868836672679,10.9764466956092,1819232.81310954,0.0,1.0
2010-09-13,46.15,46.33,44.38,44.6,1154200,11.4814826609783,11.526264175149,11.0411311049668,11.095864066731,4639325.03952946,0.0,1.0
2010-09-14,45.32,45.81,45.1,45.81,703400,11.2749901234136,11.3968953564337,11.2202571616495,11.3968953564337,2827327.3547089,0.0,1.0
2010-09-15,46.26,46.36,45.14,45.28,425100,11.5088491418604,11.5337277608441,11.2302086092429,11.2650386758201,1708696.13091663,0.0,1.0
2010-09-16,46.24,46.37,45.77,46.1,349500,11.5038734180637,11.5362156227425,11.3869439088403,11.4690433514865,1404820.74277901,0.0,1.0
2010-09-17,46.49,46.53,45.8,46.27,468400,11.5660699655229,11.5760214131164,11.3944074945354,11.5113370037588,1882741.16142401,0.0,1.0
2010-09-20,46.52,46.62,46.1,46.53,390200,11.573533551218,11.5984121702017,11.4690433514865,11.5760214131164,1568415.03242453,0.0,1.0
2010-09-21,46.19,46.61,46.09,46.61,515400,11.4914341085718,11.5959243083034,11.4665554895881,11.5959243083034,2071658.40008099,0.0,1.0
2010-09-22,45.27,45.97,44.87,45.88,554000,11.2625508139218,11.4367011468077,11.163036337987,11.4143103897223,2226811.70672267,0.0,1.0
2010-09-23,44.89,45.3,44.84,45.07,277400,11.1680120617837,11.2700143996169,11.1555727522918,11.2127935759544,1115013.65964778,0.0,1.0
2010-09-24,45.82,45.84,44.77,45.32,432200,11.3993832183321,11.4043589421289,11.1381577190032,11.2749901234136,1737234.69250098,0.0,1.0
2010-09-27,46.42,46.45,45.71,45.98,679700,11.5486549322343,11.5561185179294,11.37201673745,11.439189008706,2732064.8322372,0.0,1.0
2010-09-28,46.38,46.56,45.83,46.45,620100,11.5387034846408,11.5834849988115,11.4018710802305,11.5561185179294,2492501.69555729,0.0,1.0
2010-09-29,46.84,46.85,46.02,46.2,298000,11.6531451319659,11.6556329938642,11.4491404562995,11.4939219704702,1197815.68339956,0.0,1.0
2010-09-30,46.22,47.28,46.2,47.01,673200,11.4988976942669,11.7626110554942,11.4939219704702,11.6954387842382,2705937.98008251,0.0,1.0
2010-10-01,46.91,46.99,46.24,46.58,423300,11.6705601652545,11.6904630604414,11.5038734180637,11.5884607226082,1701461.00262763,0.0,1.0
2010-10-04,46.68,48.18,45.94,47.82,716600,11.613339341592,11.9865186263475,11.4292375611126,11.8969555980061,2880384.96216149,0.0,1.0
2010-10-05,47.5,47.82,46.97,47.05,810300,11.8173440172583,11.8969555980061,11.6854873366447,11.7053902318316,3257013.58476063,0.0,1.0
2010-10-06,47.51,47.75,47.21,47.26,503900,11.8198318791567,11.8795405647176,11.7451960222056,11.7576353316974,2025433.96934577,0.0,1.0
2010-10-07,48.23,48.38,47.52,47.84,490400,11.9989579358393,12.0362758643149,11.822319741055,11.9019313218029,1971170.50717835,0.0,1.0
2010-10-08,48.28,48.45,47.93,48.22,326800,12.0113972453312,12.0536908976035,11.9243220788882,11.996470073941,1313577.73602341,0.0,1.0
2010-10-11,48.82,49.08,48.15,48.36,288100,12.1457417878432,12.2104261972008,11.9790550406524,12.0313001405181,1158022.47781011,0.0,1.0
2010-10-12,49.36,49.47,48.7,48.88,385000,12.2800863303552,12.3074528112372,12.1158874450627,12.1606689592334,1547513.55070077,0.0,1.0
2010-10-13,50.58,50.61,49.24,49.53,764100,12.5836054819563,12.5910690676514,12.2502319875747,12.3223799826274,3071311.95867654,0.0,1.0
2010-10-14,50.78,51.09,50.51,50.51,590300,12.6333627199237,12.7104864387732,12.5661904486677,12.5661904486677,2372720.12721733,0.0,1.0
2010-10-15,50.5,51.04,50.23,51.04,445500,12.5637025867694,12.6980471292813,12.4965303155134,12.6980471292813,1790694.25152518,0.0,1.0
2010-10-18,50.82,50.97,50.34,50.39,210700,12.6433141675172,12.6806320959928,12.5238967963954,12.5363361058873,846911.961383517,0.0,1.0
2010-10-19,49.84,50.9,49.65,50.37,634400,12.3995037014769,12.6632170627042,12.3522343254079,12.5313603820905,2549980.7702976,0.0,1.0
2010-10-20,50.82,50.96,49.89,49.89,311900,12.6433141675172,12.6781442340944,12.4119430109688,12.4119430109688,1253686.95185344,0.0,1.0
2010-10-21,50.8,51.32,50.37,51.05,304400,12.6383384437205,12.7677072624357,12.5313603820905,12.7005349911797,1223540.58398264,0.0,1.0
2010-10-22,50.66,51.01,50.47,50.95,198600,12.6035083771433,12.6905835435862,12.5562390010742,12.675656372196,798275.821218634,0.0,1.0
2010-10-25,50.04,51.1,50.03,50.99,326000,12.4492609394443,12.7129743006716,12.446773077546,12.6856078197895,1310362.12345053,0.0,1.0
2010-10-26,49.6,50.27,49.57,50.0,299100,12.339795015916,12.5064817631068,12.3323314302209,12.4393094918508,1202237.15068728,0.0,1.0
2010-10-27,49.93,49.94,49.11,49.42,344700,12.4218944585623,12.4243823204606,12.2178897828959,12.2950135017454,1385527.06734171,0.0,1.0
2010-10-28,49.88,50.97,49.8,49.88,250200,12.4094551490704,12.6806320959928,12.3895522538834,12.4094551490704,1005682.8321697,0.0,1.0
2010-10-29,49.34,49.86,49.12,49.73,511100,12.2751106065584,12.4044794252737,12.2203776447943,12.3721372205949,2054374.48250174,0.0,1.0
2010-11-01,49.57,49.91,49.23,49.46,321400,12.3323314302209,12.4169187347655,12.2477441256763,12.3049649493389,1291872.35115645,0.0,1.0
2010-11-02,50.48,50.55,49.73,49.79,200800,12.5587268629726,12.5761418962612,12.3721372205949,12.3870643919851,807118.755794069,0.0,1.0
2010-11-03,50.05,50.51,49.3,50.49,330300,12.4517488013427,12.5661904486677,12.2651591589649,12.561214724871,1327646.04102978,0.0,1.0
2010-11-04,50.03,50.7,49.83,50.35,307400,12.446773077546,12.6134598247368,12.3970158395786,12.5263846582938,1235599.13113095,0.0,1.0
2010-11-05,50.18,50.57,49.78,49.94,367100,12.4840910060215,12.5811176200579,12.3845765300867,12.4243823204606,1475564.21938248,0.0,1.0
2010-11-08,49.62,50.17,49.48,50.17,169900,12.3447707397128,12.4816031441231,12.3099406731356,12.4816031441231,682915.720166394,0.0,1.0
2010-11-09,49.4,49.98,49.0,49.77,289000,12.2900377779486,12.4343337680541,12.1905233020138,12.3820886681883,1161640.04195461,0.0,1.0
2010-11-10,49.89,50.0,49.14,49.47,218000,12.4119430109688,12.4393094918508,12.225353368591,12.3074528112372,876254.426111088,0.0,1.0
2010-11-11,49.66,50.0,49.25,49.46,254700,12.3547221873063,12.4393094918508,12.2527198494731,12.3049649493389,1023770.65289217,0.0,1.0
2010-11-12,49.52,49.68,49.13,49.35,217600,12.3198921207291,12.359697911103,12.2228655066926,12.2775984684568,874646.619824646,0.0,1.0
2010-11-15,49.79,50.0,49.13,49.52,374300,12.3870643919851,12.4393094918508,12.2228655066926,12.3198921207291,1504504.73253844,0.0,1.0
2010-11-16,49.13,49.57,49.02,49.39,762100,12.2228655066926,12.3323314302209,12.1954990258106,12.2875499160503,3063272.92724433,0.0,1.0
2010-11-17,48.98,49.35,48.9,49.13,258200,12.1855475782171,12.2775984684568,12.1656446830301,12.2228655066926,1037838.95789855,0.0,1.0
2010-11-18,50.48,50.8,49.06,49.35,359400,12.5587268629726,12.6383384437205,12.2054504734041,12.2775984684568,1444613.94836847,0.0,1.0
2010-11-19,50.87,50.92,49.99,50.49,301600,12.6557534770091,12.6681927865009,12.4368216299525,12.561214724871,1212285.93997754,0.0,1.0
2010-11-22,52.15,52.27,50.45,50.6,661200,12.9741998000004,13.0040541427809,12.5512632772775,12.5885812057531,2657703.79148924,0.0,1.0
2010-11-23,51.72,51.86,51.38,51.66,414000,12.8672217383705,12.9020518049477,12.7826344338259,12.8522945669803,1664079.50646785,0.0,1.0
2010-11-24,53.0,53.28,51.99,51.99,301700,13.1856680613619,13.2553281945163,12.9343940096265,12.9343940096265,1212687.89154916,0.0,1.0
2010-11-26,52.29,52.95,52.29,52.7,80200,13.0090298665776,13.17322875187,13.0090298665776,13.1110322044108,322365.160431695,0.0,1.0
2010-11-29,52.12,52.6,51.52,52.12,246400,12.9667362143053,13.0861535854271,12.8174645004031,12.9667362143053,990408.6724485,0.0,1.0
2010-11-30,53.5,53.57,51.6,51.77,590600,13.3100611562804,13.327476189569,12.8373673955901,12.8796610478624,2373925.98193216,0.0,1.0
2010-12-01,54.36,54.92,53.97,54.4,555700,13.5240172795402,13.663337545849,13.4269906655038,13.5339687271337,2233644.88344007,0.0,1.0
2010-12-02,53.79,54.64,53.74,54.39,762700,13.3822091513331,13.5936774126946,13.3697698418413,13.5314808652354,3065684.63667399,0.0,1.0
2010-12-03,53.55,53.74,53.38,53.55,996000,13.3225004657723,13.3697698418413,13.2802068135,13.3225004657723,4003437.65324148,0.0,1.0
2010-12-06,53.5,53.64,53.29,53.55,435900,13.3100611562804,13.3448912228576,13.2578160564146,13.3225004657723,1752106.90065057,0.0,1.0
2010-12-07,53.56,53.98,53.17,53.7,925600,13.3249883276706,13.4294785274022,13.2279617136342,13.3598183942478,3720463.74682765,0.0,1.0
2010-12-08,56.93,57.69,55.52,57.69,1957800,14.1633977874214,14.3524752916975,13.8126092597512,14.3524752916975,7869407.86899215,0.0,1.0
2010-12-09,57.67,57.86,56.99,57.24,483200,14.3474995679008,14.3947689439698,14.1783249588116,14.2405215062709,1942229.99402238,0.0,1.0
2010-12-10,57.84,57.96,57.13,57.6,619100,14.3897932201731,14.4196475629535,14.2131550253888,14.3300845346122,2488482.17984117,0.0,1.0
2010-12-13,58.07,58.38,57.71,57.96,785800,14.4470140438356,14.5241377626851,14.3574510154942,14.4196475629535,3158535.44971602,0.0,1.0
2010-12-14,58.3,58.77,57.97,58.21,540300,14.5042348674981,14.6211643767215,14.4221354248519,14.4818441104128,2171744.34141203,0.0,1.0
2010-12-15,58.29,59.11,58.13,58.32,500100,14.5017470055997,14.7057516812661,14.4619412152258,14.5092105912948,2010159.80962457,0.0,1.0
2010-12-16,58.53,58.91,58.23,58.3,445400,14.5614556911606,14.6559944432987,14.4868198342095,14.5042348674981,1790292.29995358,0.0,1.0
2010-12-17,58.35,58.52,58.07,58.5,603600,14.5166741769899,14.5589678292622,14.4470140438356,14.5539921054655,2426179.68624154,0.0,1.0
2010-12-20,57.65,58.74,57.62,58.74,331100,14.342523844104,14.6137007910264,14.3350602584089,14.6137007910264,1330861.65360267,0.0,1.0
2010-12-21,57.25,57.98,56.76,57.88,468400,14.2430093681692,14.4246232867502,14.1211041351491,14.3997446677665,1882741.16142401,0.0,1.0
2010-12-22,56.93,57.31,56.64,57.24,369500,14.1633977874214,14.2579365395594,14.0912497923686,14.2405215062709,1485211.05710113,0.0,1.0
2010-12-23,56.66,57.24,56.49,57.03,275800,14.0962255161654,14.2405215062709,14.0539318638931,14.1882764064051,1108582.43450201,0.0,1.0
2010-12-27,56.4,56.76,55.95,56.5,230300,14.0315411068078,14.1211041351491,13.9195873213811,14.0564197257915,925694.46941919,0.0,1.0
2010-12-28,56.58,56.8,55.95,56.71,273500,14.0763226209784,14.1310555827426,13.9195873213811,14.1086648256572,1099337.54835497,0.0,1.0
2010-12-29,56.38,56.91,56.2,56.56,127400,14.026565383011,14.1584220636246,13.9817838688404,14.0713468971817,512086.302231895,0.0,1.0
2010-12-30,56.65,57.41,56.24,56.29,370700,14.093737654267,14.2828151585431,13.9917353164338,14.0041746259257,1490034.47596046,0.0,1.0
2010-12-31,56.34,56.81,55.8,56.21,392200,14.0166139354175,14.1335434446409,13.8822693929055,13.9842717307387,1576454.06385675,0.0,1.0
2011-01-03,56.85,57.02,56.47,56.7,375100,14.1434948922344,14.1857885445067,14.0489561400963,14.1061769637589,1507720.34511133,0.0,1.0
2011-01-04,56.39,56.99,56.13,56.99,528700,14.0290532449094,14.1783249588116,13.9643688355518,14.1783249588116,2125117.9591052,0.0,1.0
2011-01-05,56.06,56.33,55.74,56.33,446400,13.9469538022632,14.0141260735192,13.8673422215153,14.0141260735192,1794311.81566968,0.0,1.0
2011-01-06,56.06,56.16,55.85,55.98,293700,13.9469538022632,13.9718324212469,13.8947087023974,13.9270509070762,1180531.76582031,0.0,1.0
2011-01-07,56.07,56.45,55.5,56.2,235700,13.9494416641615,14.0439804162996,13.8076335359544,13.9817838688404,947399.854286168,0.0,1.0
2011-01-10,56.6,56.7,55.51,55.75,277900,14.0812983447752,14.1061769637589,13.8101213978528,13.8698300834137,1117023.41750583,0.0,1.0
2011-01-11,57.73,57.83,56.77,56.81,624700,14.362426739291,14.3873053582747,14.1235919970475,14.1335434446409,2510991.46785136,0.0,1.0
2011-01-12,57.74,58.09,57.33,58.0,376500,14.3649146011894,14.4519897676323,14.2629122633562,14.429599010547,1513347.66711387,0.0,1.0
2011-01-13,57.38,58.09,57.1,57.95,457900,14.275351572848,14.4519897676323,14.2056914396937,14.4171597010551,1840536.2464049,0.0,1.0
2011-01-14,57.35,57.57,56.95,57.22,285300,14.275351572848,14.3301131656297,14.1757850405178,14.2429924498407,1146168.26888668,0.03,1.0
2011-01-18,57.46,57.84,57.23,57.39,551800,14.3027323692388,14.3973205749526,14.245481613149,14.2853082260811,2216809.15096976,0.0,1.0
2011-01-19,57.39,57.8,57.06,57.37,286900,14.2853082260811,14.3873639217195,14.2031658369086,14.2803298994645,1152596.13159337,0.0,1.0
2011-01-20,57.45,57.61,56.85,57.25,374400,14.3002432059306,14.3400698188627,14.1508934074352,14.2504599397655,1504119.87336549,0.0,1.0
2011-01-21,56.39,57.73,56.1,57.73,389900,14.0363918952555,14.3699397785618,13.964206159316,14.3699397785618,1566389.79333654,0.0,1.0
2011-01-24,57.15,57.39,56.15,56.42,373600,14.2255683066829,14.2853082260811,13.9766519758573,14.0438593851802,1500905.94201214,0.0,1.0
2011-01-25,57.6,57.65,56.66,57.15,362500,14.3375806555544,14.3500264720957,14.1035993045784,14.2255683066829,1456312.64448448,0.0,1.0
2011-01-26,57.94,58.08,57.5,57.9,250300,14.4222122080351,14.4570604943507,14.3126890224719,14.4122555548021,1005558.77217784,0.0,1.0
2011-01-27,58.18,58.42,57.82,57.83,270600,14.4819521274333,14.5416920468314,14.3923422483361,14.3948314116443,1087112.28026896,0.0,1.0
2011-01-28,56.93,58.1,56.74,58.1,224900,14.1708067139013,14.4620388209672,14.1235126110444,14.4620388209672,903516.451709129,0.0,1.0
2011-01-31,57.34,57.96,56.92,57.12,212500,14.2728624095398,14.4271905346516,14.168317550593,14.2181008167581,853700.51573228,0.0,1.0
2011-02-01,57.48,58.42,57.44,57.57,228700,14.3077106958554,14.5416920468314,14.2977540426223,14.3301131656297,918782.625637516,0.0,1.0
2011-02-02,57.75,57.84,57.16,57.42,213300,14.3749181051783,14.3973205749526,14.2280574699912,14.2927757160058,856914.447085625,0.0,1.0
2011-02-03,58.27,58.37,57.15,57.76,227000,14.5043545972076,14.5292462302901,14.2255683066829,14.3774072684865,911953.021511659,0.0,1.0
2011-02-04,58.65,58.73,58.06,58.06,235300,14.5989428029213,14.6188561093874,14.4520821677342,14.4520821677342,945297.559302616,0.0,1.0
2011-02-07,59.35,59.51,58.67,58.67,302100,14.7731842344992,14.8130108474313,14.6039211295378,14.6039211295378,1213660.82730693,0.0,1.0
2011-02-08,59.63,59.85,59.33,59.46,309400,14.8428808071304,14.897642399912,14.7682059078827,14.80056503089,1242987.9509062,0.0,1.0
2011-02-09,59.75,59.94,59.45,59.45,183700,14.8727507668295,14.9200448696863,14.7980758675818,14.7980758675818,737998.987011858,0.0,1.0
2011-02-10,60.02,60.24,59.61,59.61,223600,14.9399581761524,14.994719768934,14.8379024805139,14.8379024805139,898293.813259943,0.0,1.0
2011-02-11,61.71,62.17,59.87,59.9,737700,15.3606267752476,15.4751282874274,14.9026207265285,14.9100882164533,2963646.44920332,0.0,1.0
2011-02-14,62.0,62.99,61.74,61.78,405200,15.4328125111871,15.6792396787044,15.3680942651724,15.3780509184054,1627856.23046927,0.0,1.0
2011-02-15,61.24,62.06,61.16,61.78,402200,15.2436360997596,15.4477474910366,15.2237227932936,15.3780509184054,1615803.98789423,0.0,1.0
2011-02-16,61.75,61.95,61.29,61.45,278100,15.3705834284807,15.4203666946458,15.2560819163009,15.295908529233,1117242.88670657,0.0,1.0
2011-02-17,61.78,62.08,61.27,61.68,327800,15.3780509184054,15.4527258176531,15.2511035896844,15.3531592853229,1316908.37203314,0.0,1.0
2011-02-18,61.66,62.53,61.41,61.98,262600,15.3481809587064,15.5647381665246,15.285951876,15.4278341845705,1054972.96673551,0.0,1.0
2011-02-22,60.85,61.34,60.35,61.25,457000,15.1465587307376,15.2685277328422,15.0221005653248,15.2461252630679,1835958.28559837,0.0,1.0
2011-02-23,59.09,60.93,58.81,60.79,523500,14.7084659884846,15.1664720372037,14.6387694158534,15.1316237508881,2103116.32934517,0.0,1.0
2011-02-24,59.47,60.19,59.07,59.09,310700,14.8030541941983,14.9822739523927,14.7034876618681,14.7084659884846,1248210.58935539,0.0,1.0
2011-02-25,61.56,61.59,59.8,59.8,343400,15.3232893256238,15.3307568155486,14.8851965833707,14.8851965833707,1379580.03342337,0.0,1.0
2011-02-28,61.82,62.84,61.52,61.58,468300,15.3880075716385,15.6419022290806,15.3133326723908,15.3282676522403,1881355.06596436,0.0,1.0
2011-03-01,61.77,62.33,61.27,62.0,508100,15.3755617550972,15.5149549003595,15.2511035896844,15.4328125111871,2041248.15079328,0.0,1.0
2011-03-02,61.62,62.45,61.31,61.6,366200,15.3382243054733,15.5448248600586,15.2610602429174,15.3332459788568,1471177.0769937,0.0,1.0
2011-03-03,63.62,63.75,61.74,62.21,752700,15.8360569671245,15.8684160901319,15.3680942651724,15.4850849406604,3023907.66207854,0.0,1.0
2011-03-04,70.1,70.31,66.7,67.79,2318500,17.4490347908744,17.5013072203478,16.6027192660674,16.8740380666673,9314374.80341315,0.0,1.0
2011-03-07,69.33,70.4,67.52,70.26,1297100,17.2573692161387,17.5237096901221,16.8068306573444,17.4888614038065,5210987.94802984,0.0,1.0
2011-03-08,70.5,71.49,68.6,69.12,909700,17.5486013232046,17.795028490722,17.075660294636,17.2050967866653,3654641.69017251,0.0,1.0
2011-03-09,70.56,71.05,69.45,70.28,536500,17.5635363030542,17.6855053051587,17.2872391758378,17.493839730423,2155342.71383703,0.0,1.0
2011-03-10,68.89,70.24,68.56,70.24,464200,17.1478460305754,17.48388307719,17.065703641403,17.48388307719,1864883.66777847,0.0,1.0
2011-03-11,68.98,69.29,68.06,69.07,347600,17.1702485003497,17.2474125629057,16.9412454759902,17.192650970124,1396453.17302843,0.0,1.0
2011-03-14,68.7,69.28,68.45,68.86,451500,17.1005519277186,17.2449233995974,17.0383228450122,17.1403785406507,1813862.50754411,0.0,1.0
2011-03-15,66.15,68.1,65.94,67.7,829000,16.4658152841133,16.9512021292232,16.4135428546399,16.851635596893,3330436.36490382,0.0,1.0
2011-03-16,65.48,66.62,65.18,66.08,402100,16.2990413424601,16.5828059596013,16.2243664432125,16.4483911409555,1615402.24647506,0.0,1.0
2011-03-17,65.03,66.44,65.03,66.44,509400,16.1870289935886,16.5380010200527,16.1870289935886,16.5380010200527,2046470.78924247,0.0,1.0
2011-03-18,65.52,66.15,65.29,66.06,507500,16.3089979956932,16.4658152841133,16.2517472396033,16.443412814339,2038837.70227827,0.0,1.0
2011-03-21,67.22,67.37,66.07,66.62,337900,16.7321557580967,16.7694932077205,16.4459019776472,16.5828059596013,1357484.25536912,0.0,1.0
2011-03-22,66.69,67.41,66.4,67.18,260600,16.6002301027591,16.7794498609535,16.5280443668197,16.7221991048637,1046938.13835215,0.0,1.0
2011-03-23,67.0,67.46,65.81,66.53,299600,16.6773941653151,16.7918956774948,16.3811837316326,16.560403489827,1203617.29182772,0.0,1.0
2011-03-24,67.79,68.14,66.98,67.42,531800,16.8740380666673,16.9611587824562,16.6724158386985,16.7819390242618,2136460.86713612,0.0,1.0
2011-03-25,69.35,69.59,68.3,68.48,612200,17.2623475427552,17.3220874621533,17.0009853953883,17.0457903349369,2459460.96814731,0.0,1.0
2011-03-28,68.81,69.76,68.79,69.42,548300,17.1279327241094,17.3644032383937,17.1229543974929,17.279771685913,2202748.20129887,0.0,1.0
2011-03-29,69.15,69.43,68.46,68.87,448100,17.2125642765901,17.2822608492213,17.0408120083204,17.1428677039589,1800203.2992924,0.0,1.0
2011-03-30,68.69,69.27,68.52,69.23,426900,17.0980627644103,17.2424342362892,17.05574698817,17.2324775830561,1715034.11842876,0.0,1.0
2011-03-31,69.45,69.46,68.38,68.71,7599200,17.2872391758378,17.289728339146,17.0208987018544,17.1030410910268,30529133.9254247,0.0,1.0
2011-04-01,69.6,70.0,69.31,69.76,667000,17.3245766254616,17.4241431577918,17.2523908895222,17.3644032383937,2679615.26585144,0.0,1.0
2011-04-04,69.53,70.0,69.31,69.83,836400,17.3071524823038,17.4241431577918,17.2523908895222,17.3818273815515,3360165.22992226,0.0,1.0
2011-04-05,69.16,69.59,69.02,69.36,622400,17.2150534398983,17.3220874621533,17.1802051535828,17.2648367060635,2500438.59290246,0.0,1.0
2011-04-06,69.39,69.5,69.05,69.48,507700,17.2723041959882,17.299684992379,17.1876726435075,17.2947066657625,2039641.18511661,0.0,1.0
2011-04-07,73.51,73.73,69.3,69.72,1849100,18.2978394789897,18.3526010717713,17.2499017262139,17.3544465851607,7428600.58183793,0.0,1.0
2011-04-08,72.67,75.23,72.48,74.46,960800,18.0887497610962,18.7259755680097,18.0414556582393,18.534309993274,3859931.55536741,0.0,1.0
2011-04-11,72.58,73.13,72.03,72.63,433600,18.0663472913219,18.203251273276,17.9294433093678,18.0787931078632,1741950.79351302,0.0,1.0
2011-04-12,72.5,72.9,71.83,71.83,332200,18.0464339848558,18.1460005171861,17.8796600432027,17.8796600432027,1334584.99447654,0.0,1.0
2011-04-13,72.62,72.84,72.16,72.66,522400,18.0763039445549,18.1310655373365,17.9618024323751,18.0862605977879,2098697.17373432,0.0,1.0
2011-04-14,73.62,73.84,71.98,72.2,511200,18.3252202753805,18.3799818681621,17.9169974928265,17.9717590856082,2053702.13478749,0.0,1.0
2011-04-15,73.58,73.98,73.32,73.67,252700,18.3152636221475,18.4148301544777,18.2505453761328,18.3376660919218,1015200.56623787,0.0,1.0
2011-04-18,73.36,73.41,71.73,72.9,393100,18.2605020293659,18.2729478459071,17.8547684101201,18.1460005171861,1579245.51874992,0.0,1.0
2011-04-19,73.7,73.8,73.27,73.69,205700,18.3451335818466,18.3700252149291,18.2380995595915,18.3426444185383,826382.099228846,0.0,1.0
2011-04-20,74.3,75.39,73.92,74.62,235500,18.4944833803419,18.7658021809418,18.3998951746282,18.5741366062061,946101.042140953,0.0,1.0
2011-04-21,74.23,75.0,74.11,74.73,366500,18.4770592371841,18.6687248119198,18.447189277485,18.6015174025969,1472382.30125121,0.0,1.0
2011-04-25,72.63,74.28,72.61,74.28,453600,18.0787931078632,18.4895050537254,18.0738147812467,18.4895050537254,1822299.07734665,0.0,1.0
2011-04-26,74.13,74.15,72.66,72.85,658800,18.4521676041016,18.4571459307181,18.0862605977879,18.1335547006448,2646672.46947965,0.0,1.0
2011-04-27,73.55,74.3,73.03,74.16,423500,18.3077961322227,18.4944833803419,18.1783596401934,18.4596350940263,1701374.91017704,0.0,1.0
2011-04-28,74.19,74.59,73.53,73.53,219500,18.4671025839511,18.5666691162813,18.3028178056062,18.3028178056062,881822.415074051,0.0,1.0
2011-04-29,74.9,75.08,73.76,74.24,283000,18.6438331788373,18.6886381183859,18.3600685616961,18.4795484004924,1136928.21624581,0.0,1.0
2011-05-02,75.21,75.67,74.86,74.99,322400,18.7209972413932,18.835498753573,18.6338765256042,18.6662356486116,1295214.33539806,0.0,1.0
2011-05-03,74.54,75.39,74.33,75.0,449500,18.5542232997401,18.7658021809418,18.5019508702667,18.6687248119198,1805827.67916075,0.0,1.0
2011-05-04,73.7,74.46,73.3,74.45,386700,18.3451335818466,18.534309993274,18.2455670495163,18.5318208299658,1553534.06792316,0.0,1.0
2011-05-05,73.34,74.14,72.89,73.35,253700,18.2555237027493,18.4546567674098,18.1435113538778,18.2580128660576,1019217.98042955,0.0,1.0
2011-05-06,73.93,74.8,73.74,74.16,310000,18.4023843379364,18.6189415457547,18.3550902350796,18.4596350940263,1245398.39942121,0.0,1.0
2011-05-09,75.2,75.61,73.51,73.68,364900,18.718508078085,18.8205637737234,18.2978394789897,18.34015525523,1465954.43854451,0.0,1.0
2011-05-10,75.41,75.74,74.87,75.39,223000,18.7707805075583,18.8529228967308,18.6363656889125,18.7658021809418,895883.364744937,0.0,1.0
2011-05-11,75.2,75.49,74.17,75.49,232700,18.718508078085,18.7906938140244,18.4621242573346,18.7906938140244,934852.282404242,0.0,1.0
2011-05-12,76.06,76.22,74.56,74.92,339000,18.932576122595,18.9724027355271,18.5592016263566,18.6488115054538,1361903.41097997,0.0,1.0
2011-05-13,75.31,76.59,75.1,76.22,192300,18.7458888744758,19.0645017779325,18.6936164450024,18.9724027355271,772548.749060317,0.0,1.0
2011-05-16,75.56,76.09,74.84,75.22,282500,18.8081179571822,18.9400436125197,18.6288981989877,18.7234864047015,1134919.50914997,0.0,1.0
2011-05-17,74.98,75.26,74.21,75.18,312400,18.6637464853033,18.7334430579345,18.4720809105676,18.7135297514684,1255040.19348125,0.0,1.0
2011-05-18,75.32,75.43,74.51,75.0,386300,18.748378037784,18.7757588341748,18.5467558098153,18.6687248119198,1551927.1022465,0.0,1.0
2011-05-19,75.68,76.23,75.09,75.5,423600,18.8379879168812,18.9748918988353,18.6911272816941,18.7931829773326,1701776.65159621,0.0,1.0
2011-05-20,74.34,75.77,73.61,75.68,424800,18.5044400335749,18.8603903866555,18.3227311120723,18.8379879168812,1706597.54862623,0.0,1.0
2011-05-23,73.38,73.98,72.58,73.33,355200,18.2654803559824,18.4148301544777,18.0663472913219,18.2530345394411,1426985.5208852,0.0,1.0
2011-05-24,72.11,73.59,71.99,73.59,340600,17.9493566158339,18.3177527854557,17.9194866561348,18.3177527854557,1368331.27368666,0.0,1.0
2011-05-25,73.58,73.67,71.7,71.78,391400,18.3152636221475,18.3376660919218,17.8473009201954,17.8672142266614,1572415.91462407,0.0,1.0
2011-05-26,74.44,74.58,73.0,73.29,267400,18.5293316666575,18.5641799529731,18.1708921502686,18.2430778862081,1074256.55485559,0.0,1.0
2011-05-27,74.36,75.07,74.19,74.52,315700,18.5094183601915,18.6861489550776,18.4671025839511,18.5492449731235,1268297.66031379,0.0,1.0
2011-05-31,74.91,75.03,74.29,74.91,406700,18.6463223421455,18.6761923018446,18.4919942170337,18.6463223421455,1633882.3517568,0.0,1.0
2011-06-01,73.58,75.3,73.49,74.91,302400,18.3152636221475,18.7433997111675,18.2928611523732,18.6463223421455,1214866.05156443,0.0,1.0
2011-06-02,72.69,73.85,72.43,73.52,313300,18.0937280877127,18.3824710314704,18.029009841698,18.3003286422979,1258655.86625376,0.0,1.0
2011-06-03,73.7,75.45,73.31,74.02,966100,18.3451335818466,18.7807371607914,18.2480562128246,18.4247868077107,3881223.85058332,0.0,1.0
2011-06-06,73.7,73.91,73.13,73.8,1116900,18.3451335818466,18.3974060113199,18.203251273276,18.3700252149291,4487049.91068886,0.0,1.0
2011-06-07,74.11,74.41,73.59,73.95,686900,18.447189277485,18.5218641767327,18.3177527854557,18.407362664553,2759561.80826591,0.0,1.0
2011-06-08,73.86,74.25,73.64,73.8,469500,18.3849601947786,18.4820375638006,18.330198601997,18.3700252149291,1886175.96299439,0.0,1.0
2011-06-09,73.89,74.28,73.76,73.97,557000,18.3924276847034,18.4895050537254,18.3600685616961,18.4123409911695,2237699.7047665,0.0,1.0
2011-06-10,73.06,74.0,72.7,73.66,680100,18.1858271301182,18.4198084810942,18.096217251021,18.3351769286135,2732243.39176247,0.0,1.0
2011-06-13,73.09,73.61,72.76,73.23,284900,18.1932946200429,18.3227311120723,18.1111522308705,18.2281429063585,1144561.30321001,0.0,1.0
2011-06-14,74.75,75.0,73.5,73.77,384700,18.6064957292134,18.6687248119198,18.2953503156814,18.3625577250043,1545499.23953981,0.0,1.0
2011-06-15,72.79,74.36,72.76,74.27,704600,18.1186197207953,18.5094183601915,18.1111522308705,18.4870158904171,2830670.03945866,0.0,1.0
2011-06-16,72.09,72.72,71.42,72.56,502100,17.9443782892173,18.1011955776375,17.7776043475642,18.0613689647054,2017143.6656432,0.0,1.0
2011-06-17,72.87,73.26,72.49,73.0,588200,18.1385330272613,18.2356103962833,18.0439448215476,18.1708921502686,2363043.02754696,0.0,1.0
2011-06-20,75.03,75.2,72.83,72.87,420600,18.6761923018446,18.718508078085,18.1285763740283,18.1385330272613,1689724.40902117,0.0,1.0
2011-06-21,76.95,77.7,75.24,75.41,577300,19.1541116570297,19.3407989051489,18.728464731318,18.7707805075583,2319253.21285763,0.0,1.0
2011-06-22,77.5,77.98,76.88,76.88,472000,19.2910156389838,19.4104954777801,19.136687513872,19.136687513872,1896219.49847359,0.0,1.0
2011-06-23,77.19,77.96,75.65,77.16,705700,19.2138515764279,19.4055171511636,18.8305204269565,19.2063840865031,2835089.19506951,0.0,1.0
2011-06-24,76.0,77.62,75.47,77.19,665500,18.9176411427454,19.3208855986829,18.7857154874079,19.2138515764279,2673589.14456393,0.0,1.0
2011-06-27,75.44,76.35,75.29,75.99,345800,18.7782479974831,19.0047618585344,18.7409105478593,18.9151519794372,1389221.8274834,0.0,1.0
2011-06-28,75.63,75.74,74.78,74.78,821900,18.82554210034,18.8529228967308,18.6139632191382,18.6139632191382,3301912.72414287,0.0,1.0
2011-06-29,76.77,77.54,75.24,76.01,426000,19.1093067174811,19.3009722922169,18.728464731318,18.9201303060537,1711418.44565625,0.0,1.0
2011-06-30,79.24,79.26,76.78,76.86,726600,19.7241300546204,19.7291083812369,19.1117958807894,19.1317091872554,2919053.15167565,0.0,1.0
2011-07-01,80.29,80.39,79.0,79.38,468000,19.9854922019872,20.0103838350698,19.6643901352222,19.758978340936,1880149.84170686,0.0,1.0
2011-07-05,79.99,80.5,79.67,80.38,296300,19.9108173027396,20.0377646314606,19.8311640768754,20.0078946717615,1190359.82499517,0.0,1.0
2011-07-06,81.73,81.78,79.92,79.92,358900,20.3439317183761,20.3563775349174,19.8933931595818,19.8933931595818,1441849.95339443,0.0,1.0
2011-07-07,82.07,82.24,81.8,82.01,383500,20.4285632708568,20.4708790470972,20.3613558615339,20.4136282910073,1540678.34250979,0.0,1.0
2011-07-08,81.35,81.59,80.48,81.55,299600,20.2493435126624,20.3090834320605,20.0327863048441,20.2991267788275,1203617.29182772,0.0,1.0
2011-07-11,80.43,80.82,80.11,80.51,357400,20.0203404883028,20.1174178573248,19.9406872624386,20.0402537947689,1435823.83210691,0.0,1.0
2011-07-12,80.27,80.95,79.97,80.13,333700,19.9805138753707,20.1497769803321,19.9058389761231,19.9456655890551,1340611.11576406,0.0,1.0
2011-07-13,80.77,81.81,80.51,80.57,352900,20.1049720407835,20.3638450248422,20.0402537947689,20.0551887746184,1417745.46824434,0.0,1.0
2011-07-14,80.28,81.31,80.2,80.78,367300,19.983003038679,20.2393868594294,19.9630897322129,20.1074612040918,1475596.23260455,0.0,1.0
2011-07-15,80.58,80.71,80.11,80.61,286800,20.0576779379267,20.090037060934,19.9406872624386,20.0651454278514,1152194.3901742,0.0,1.0
2011-07-18,80.03,80.6,78.88,80.4,317600,19.9207739559726,20.0626562645432,19.6345201755231,20.0128729983781,1275930.74727799,0.0,1.0
2011-07-19,81.08,81.27,80.35,80.35,207200,20.1821361033395,20.2294302061963,20.0004271818368,20.0004271818368,832408.220516369,0.0,1.0
2011-07-20,80.82,81.39,80.08,81.35,178200,20.1174178573248,20.2593001658954,19.9332197725139,20.2493435126624,715903.208957612,0.0,1.0
2011-07-21,80.73,82.21,80.6,81.2,319200,20.1024828774753,20.4710159464541,20.0701117295244,20.2195170277591,1281882.25091708,0.03,1.0
2011-07-22,80.47,80.88,79.6,80.88,185400,20.0377405815736,20.1398342020339,19.8211028991333,20.1398342020339,744551.908897324,0.0,1.0
2011-07-25,79.25,79.99,78.98,79.77,162700,19.7339498084964,19.9182163429858,19.6667174242908,19.8634344002998,653390.483158548,0.0,1.0
2011-07-26,78.4,79.24,78.17,79.17,264100,19.522292302664,19.7314597201925,19.465020271674,19.7140291020651,1060604.95760401,0.0,1.0
2011-07-27,76.85,78.01,76.21,77.89,475400,19.1363286155577,19.4251788588114,18.9769629641074,19.3952977991645,1909169.24212399,0.0,1.0
2011-07-28,76.48,77.84,76.17,76.85,370100,19.044195348313,19.3828473576449,18.9670026108918,19.1363286155577,1486292.67250755,0.0,1.0
2011-07-29,76.49,76.72,74.51,75.3,365700,19.0466854366169,19.1039574676069,18.5536479524425,18.7503649284515,1468622.61641722,0.0,1.0
2011-08-01,75.74,77.71,74.75,77.25,283000,18.8599288138236,19.3504762096941,18.6134100717364,19.2359321477142,1136505.88035568,0.0,1.0
2011-08-02,76.0,77.67,75.27,75.51,668900,18.9246711097253,19.3405158564784,18.7428946635397,18.8026567828336,2686250.11791489,0.0,1.0
2011-08-03,75.28,76.23,73.94,76.0,454700,18.7453847518437,18.9819431407152,18.4117129191196,18.9246711097253,1826039.66006264,0.0,1.0
2011-08-04,71.36,74.61,70.47,74.61,723500,17.7692701367105,18.5785488354816,17.5476522776624,18.5785488354816,2905519.45030859,0.0,1.0
2011-08-05,69.91,72.34,68.67,72.16,1124700,17.4082073326433,18.0132987904938,17.0994363829583,17.9684772010234,4516707.29200012,0.0,1.0
2011-08-08,63.8,68.62,63.78,67.96,1198500,15.8867633789536,17.0869859414388,15.8817832023458,16.9226401133806,4813082.3236971,0.0,1.0
2011-08-09,68.62,68.63,62.77,64.44,876300,17.0869859414388,17.0894760297427,15.6302842836507,16.0461290304039,3519152.30726389,0.0,1.0
2011-08-10,66.26,68.03,65.31,67.29,784300,16.4993251017157,16.940070731508,16.2627667128442,16.7558041970186,3149687.49810234,0.0,1.0
2011-08-11,70.87,71.66,65.65,66.61,619600,17.6472558098188,17.8439727858278,16.3474297151772,16.5864781923526,2488265.17126636,0.0,1.0
2011-08-12,70.49,71.33,70.25,71.33,616900,17.5526324542702,17.7617998717987,17.4928703349763,17.7617998717987,2477422.18230183,0.0,1.0
2011-08-15,71.9,71.99,69.95,70.92,542200,17.9037349051217,17.9261456998569,17.418167685859,17.6597062513384,2177432.82094999,0.0,1.0
2011-08-16,71.21,71.72,70.27,71.22,380600,17.7319188121518,17.8589133156513,17.4978505115841,17.7344089004557,1528459.85181403,0.0,1.0
2011-08-17,70.64,72.25,69.82,71.36,337900,17.5899837788289,17.9908879957586,17.3857965379081,17.7692701367105,1356979.989301,0.0,1.0
2011-08-18,66.78,68.97,66.26,68.82,402900,16.6288096935191,17.1741390320757,16.4993251017157,17.136787707517,1618014.90881733,0.0,1.0
2011-08-19,66.22,67.89,65.83,65.83,412800,16.4893647485001,16.9052094952533,16.3922513046476,16.3922513046476,1657772.53502058,0.0,1.0
2011-08-22,66.47,67.38,65.83,67.26,632200,16.5516169560979,16.7782149917538,16.3922513046476,16.7483339321069,2538865.78643413,0.0,1.0
2011-08-23,69.65,69.72,66.16,66.78,634900,17.3434650367416,17.360895654869,16.4744242186766,16.6288096935191,2549708.77539867,0.0,1.0
2011-08-24,70.43,70.5,69.04,69.47,433100,17.5376919244467,17.5551225425741,17.1915696502031,17.2986434472712,1739295.74834645,0.0,1.0
2011-08-25,69.38,71.61,68.49,71.1,453700,17.276232652536,17.8315223443082,17.0546147934879,17.7045278408088,1822023.73822393,0.0,1.0
2011-08-26,72.25,72.3,68.23,68.63,517200,17.9908879957586,18.0033384372781,16.9898724975863,17.0894760297427,2077034.77498218,0.0,1.0
2011-08-29,74.36,74.77,73.15,73.3,362000,18.5162966278838,18.6183902483442,18.2149959431106,18.2523472676692,1453763.70561398,0.0,1.0
2011-08-30,75.34,76.06,73.18,73.88,285400,18.7603252816671,18.9396116395487,18.2224662080223,18.3967723892961,1146144.09276859,0.0,1.0
2011-08-31,75.27,76.27,74.11,75.84,527100,18.7428946635397,18.9919034939309,18.454044420286,18.8848296968627,2116792.40118544,0.0,1.0
2011-09-01,75.0,77.75,73.54,76.61,1025800,18.6756622793341,19.3604365629097,18.3121093869631,19.0765664962639,4119532.62215144,0.0,1.0
2011-09-02,72.77,74.22,72.2,73.37,351200,18.1203725875619,18.4814353916291,17.978437554239,18.2697778857966,1410391.74975588,0.0,1.0
2011-09-06,73.66,73.71,69.92,70.67,473600,18.34199044661,18.3544408881296,17.4106974209472,17.5974540437406,1901940.58281431,0.0,1.0
2011-09-07,75.95,75.99,74.53,75.09,658700,18.9122206682057,18.9221810214214,18.5586281290503,18.6980730740693,2645287.71516002,0.0,1.0
2011-09-08,75.63,76.61,75.01,75.16,472800,18.8325378424806,19.0765664962639,18.6781523676381,18.7155036921967,1898727.84534333,0.0,1.0
2011-09-09,73.45,75.21,73.16,74.94,528600,18.2896985922279,18.7279541337163,18.2174860314145,18.6607217495107,2122816.28394351,0.0,1.0
2011-09-12,73.04,73.76,72.02,72.4,485700,18.1876049717675,18.3668913296492,17.9336159647686,18.0282393203172,1950533.23706274,0.0,1.0
2011-09-13,75.26,75.44,72.98,73.36,333900,18.7404045752358,18.7852261647062,18.1726644419441,18.2672877974927,1340916.30194616,0.0,1.0
2011-09-14,77.02,77.79,74.67,75.59,444300,19.1786601167242,19.3703969161254,18.5934893653051,18.8225774892649,1784274.07294003,0.0,1.0
2011-09-15,79.05,79.37,77.19,77.53,698500,19.6841480424182,19.7638308681434,19.2209916178907,19.3056546202237,2805121.40434078,0.0,1.0
2011-09-16,80.01,80.56,79.36,79.88,932600,19.9231965195937,20.0601513763088,19.7613407798394,19.8908253716428,3745248.70678341,0.0,1.0
2011-09-19,79.96,80.48,78.3,78.45,517900,19.9107460780741,20.0402306698775,19.4973914196248,19.5347427441835,2079845.92026928,0.0,1.0
2011-09-20,83.0,84.2,79.71,79.71,965200,20.6677329224631,20.9665435189325,19.8484938704763,19.8484938704763,3876167.75872545,0.0,1.0
2011-09-21,80.29,83.38,80.29,82.9,656200,19.9929189921032,20.7623562780117,19.9929189921032,20.642832039424,2635247.91056324,0.0,1.0
2011-09-22,78.51,79.62,75.16,75.16,541800,19.549683274007,19.8260830757411,18.7155036921967,18.7155036921967,2175826.45221451,0.0,1.0
2011-09-23,79.48,79.56,77.84,78.5,377700,19.7912218394864,19.8111425459177,19.3828473576449,19.5471931857031,1516813.67848176,0.0,1.0
2011-09-26,79.19,80.14,78.47,79.61,435600,19.7190092786729,19.9555676675445,19.5397229207913,19.8235929874372,1749335.55294323,0.0,1.0
2011-09-27,80.45,82.03,80.0,80.0,468700,20.0327604049658,20.4261943569837,19.9207064312898,19.9207064312898,1882262.56580461,0.0,1.0
2011-09-28,79.99,81.45,79.8,80.72,413000,19.9182163429858,20.2817692353569,19.8709046652115,20.0999927891714,1658575.71938833,0.0,1.0
2011-09-29,79.41,81.95,77.69,81.69,489200,19.773791221359,20.4062736505524,19.3454960330863,20.3415313546508,1964588.96349823,0.0,1.0
2011-09-30,79.15,80.47,78.42,78.8,619600,19.7090489254573,20.0377405815736,19.5272724792718,19.6218958348204,2488265.17126636,0.0,1.0
2011-10-03,74.01,79.26,73.71,78.94,523400,18.4291435372469,19.7364398968003,18.3544408881296,19.6567570710752,2101933.4903822,0.0,1.0
2011-10-04,75.86,75.92,72.76,73.26,621500,18.8898098734705,18.904750403294,18.117882499258,18.2423869144536,2495895.42275991,0.0,1.0
2011-10-05,76.9,77.31,75.74,76.16,578100,19.1487790570773,19.2508726775376,18.8599288138236,18.9645125225878,2321604.41495978,0.0,1.0
2011-10-06,78.48,78.54,75.96,76.93,540800,19.5422130090953,19.5571535389187,18.9147107565096,19.156249321989,2171810.53037579,0.0,1.0
2011-10-07,76.97,78.83,76.88,78.65,456500,19.1662096752047,19.6293660997321,19.1437988804695,19.5845445102617,1833268.31937232,0.0,1.0
2011-10-10,78.59,79.33,77.92,78.69,308100,19.5696039804383,19.7538705149277,19.4027680640762,19.5945048634774,1237305.51850737,0.0,1.0
2011-10-11,72.15,78.43,69.25,78.13,3302100,17.9659871127194,19.5297625675757,17.2438615045852,19.4550599184584,13260975.5036131,0.0,1.0
2011-10-12,74.16,76.19,70.78,75.48,2558600,18.4664948618056,18.9719827874996,17.6248450150836,18.7951865179219,10275137.6165302,0.0,1.0
2011-10-13,74.67,74.79,72.95,73.01,446200,18.5934893653051,18.623370424952,18.1651941770323,18.1801347068558,1791904.32443358,0.0,1.0
2011-10-14,73.85,75.31,73.56,75.13,451600,18.3893021243844,18.7528550167554,18.3170895635709,18.708033427285,1813590.30236263,0.0,1.0
2011-10-17,69.23,73.46,68.35,73.29,1298000,17.2388813279774,18.2921886805318,17.0197535572332,18.2498571793653,5212666.54664901,0.0,1.0
2011-10-18,68.35,70.06,68.09,69.22,915200,17.0197535572332,17.445558657202,16.9550112613315,17.2363912396735,3675371.66678981,0.0,1.0
2011-10-19,67.01,68.65,66.7,68.44,710200,16.6860817245091,17.0944562063505,16.6088889870878,17.0421643519684,2852107.68985372,0.0,1.0
2011-10-20,65.51,67.52,63.56,67.15,2121200,16.3125684789224,16.8130762280086,15.8270012596597,16.7209429607638,8518573.40427727,0.0,1.0
2011-10-21,68.36,68.41,65.85,66.13,758900,17.0222436455371,17.0346940870567,16.3972314812554,16.4669539537649,3047683.08339903,0.0,1.0
2011-10-24,70.55,70.7,68.07,68.08,729800,17.5675729840937,17.6049243086523,16.9500310847237,16.9525211730276,2930819.75789248,0.0,1.0
2011-10-25,69.92,70.73,69.44,69.53,853700,17.4106974209472,17.6123945735641,17.2911731823595,17.3135839770947,3428392.473709,0.0,1.0
2011-10-26,70.34,70.84,69.4,70.63,683600,17.5152811297115,17.6397855449071,17.2812128291439,17.5874936905249,2745284.16894397,0.0,1.0
2011-10-27,71.44,72.28,70.34,71.94,520400,17.7891908431418,17.9983582606703,17.5152811297115,17.9136952583373,2089885.72486606,0.0,1.0
2011-10-28,71.06,72.09,70.01,71.27,588600,17.6945674875931,17.951046582896,17.4331082156824,17.7468593419753,2363771.59426627,0.0,1.0
2011-10-31,69.3,70.54,69.28,69.87,409900,17.2563119461048,17.5650828957897,17.2513317694969,17.3982469794277,1646126.36168831,0.0,1.0
2011-11-01,66.8,67.82,66.62,67.29,581900,16.6337898701269,16.8877788771259,16.5889682806565,16.7558041970186,2336864.9179469,0.0,1.0
2011-11-02,68.3,69.24,66.76,67.64,473500,17.0073031157136,17.2413714162813,16.6238295169113,16.8429572876555,1901538.99063044,0.0,1.0
2011-11-03,69.34,70.02,68.26,69.16,420500,17.2662722993204,17.4355983039864,16.997342762498,17.22145070985,1688695.13317867,0.0,1.0
2011-11-04,66.16,68.72,65.83,68.57,795300,16.4744242186766,17.1118868244779,16.3922513046476,17.0745354999192,3193862.63832817,0.0,1.0
2011-11-07,67.32,67.42,65.43,66.0,596200,16.7632744619303,16.7881753449694,16.2926477724911,16.434582805814,2394292.60024048,0.0,1.0
2011-11-08,67.78,68.06,66.7,67.79,602600,16.8778185239102,16.9475409964198,16.6088889870878,16.8803086122142,2419994.50000825,0.0,1.0
2011-11-09,66.12,66.79,65.28,66.19,592000,16.464463865461,16.631299781823,16.2552964479324,16.4818944835884,2377425.72851788,0.0,1.0
2011-11-10,66.17,67.23,66.0,66.8,469300,16.4769143069805,16.7408636671951,16.434582805814,16.6337898701269,1884672.11890785,0.0,1.0
2011-11-11,67.01,67.7,66.57,66.84,309600,16.6860817245091,16.857897817479,16.576517839137,16.6437502233426,1243329.40126543,0.0,1.0
2011-11-14,64.95,66.91,64.81,66.64,645900,16.1731235339034,16.66118084147,16.1382622976486,16.5939484572644,2593883.91562449,0.0,1.0
2011-11-15,56.64,65.09,52.6,64.85,11167400,14.1038601533531,16.2079847701581,13.097864478573,16.1482226508643,44847405.5416398,0.0,1.0
2011-11-16,58.85,59.85,55.0,55.28,4230900,14.6541696685175,14.9031784989086,13.6954856715117,13.7652081440212,16990963.7074094,0.0,1.0
2011-11-17,58.59,58.85,57.3,58.52,1735300,14.5894273726158,14.6541696685175,14.2682059814113,14.5719967544885,6968829.16671807,0.0,1.0
2011-11-18,58.25,58.7,57.02,58.58,908800,14.5047643702829,14.6168183439589,14.1984835089018,14.5869372843119,3649669.76702204,0.0,1.0
2011-11-21,57.18,57.77,56.5,57.06,792700,14.2383249217644,14.3852401316951,14.0689989170984,14.2084438621174,3183421.2415475,0.0,1.0
2011-11-22,57.66,58.01,56.7,57.36,735700,14.3578491603521,14.445002250989,14.1188006831766,14.2831465112348,2954513.69674089,0.0,1.0
2011-11-23,57.89,58.14,56.94,57.4,782100,14.4151211913421,14.4773733989398,14.1785628024705,14.2931068644504,3140852.47005715,0.0,1.0
2011-11-25,57.46,57.94,57.22,57.76,180700,14.3080473942739,14.4275716328616,14.24828527498,14.3827500433912,725677.076255373,0.0,1.0
2011-11-28,59.31,60.51,58.8,59.05,770400,14.7687137304974,15.0675243269668,14.641719226998,14.7039714345958,3093866.18454423,0.0,1.0
2011-11-29,58.86,60.31,58.51,59.77,713500,14.6566597568214,15.0177225608886,14.5695066661845,14.8832577924774,2865360.23192148,0.0,1.0
2011-11-30,61.26,61.31,60.29,60.45,966100,15.2542809497601,15.2667313912797,15.0127423842807,15.0525837971433,3879782.0883803,0.0,1.0
2011-12-01,61.38,62.28,60.77,61.22,403900,15.2841620094071,15.5082699567591,15.1322666228685,15.2443205965445,1622030.83065603,0.0,1.0
2011-12-02,59.97,62.15,59.64,61.38,593800,14.9330595585556,15.4758988088082,14.8508866445265,15.2841620094071,2384654.38782757,0.0,1.0
2011-12-05,60.6,62.73,60.07,60.86,943400,15.089935121702,15.6203239304351,14.9579604415947,15.1546774176037,3788620.66264151,0.0,1.0
2011-12-06,59.83,60.47,58.46,60.12,1060300,14.8981983223008,15.0575639737511,14.557056224665,14.9704108831143,4258081.92558703,0.0,1.0
2011-12-07,58.61,59.84,57.38,59.58,2253900,14.5944075492237,14.9006884106047,14.2881266878426,14.835946114703,9051486.23227441,0.0,1.0
2011-12-08,58.16,59.24,58.02,58.3,809900,14.4823535755477,14.7512831123701,14.4474923392929,14.5172148118024,3252495.09717336,0.0,1.0
2011-12-09,67.81,69.78,63.0,63.49,4172500,16.885288788822,17.3758361846925,15.6875563146407,15.8095706415323,16756433.8720285,0.0,1.0
2011-12-12,66.99,68.13,66.39,67.45,770300,16.6811015479013,16.9649716145471,16.5316962496666,16.7956456098812,3093464.59236034,0.0,1.0
2011-12-13,64.62,68.16,64.18,67.49,1060600,16.0909506198743,16.9724418794589,15.9813867345022,16.8056059630968,4259286.70213863,0.0,1.0
2011-12-14,65.96,67.17,64.3,64.36,899900,16.4246224525984,16.7259231373717,16.0112677941491,16.0262083239726,3613928.06265751,0.0,1.0
2011-12-15,66.58,67.66,66.38,66.52,529700,16.5790079274409,16.8479374642633,16.5292061613627,16.5640673976174,2127233.79796609,0.0,1.0
2011-12-16,68.37,69.11,66.89,67.63,1031500,17.024733733841,17.2090002683304,16.6562006648621,16.8404671993516,4142423.3766321,0.0,1.0
2011-12-19,68.49,69.22,67.31,68.43,940000,17.0546147934879,17.2363912396735,16.7607843736264,17.0396742636645,3774966.5283899,0.0,1.0
2011-12-20,70.57,70.81,69.33,69.48,784600,17.5725531607015,17.6323152799953,17.2637822110165,17.3011335355752,3150892.27465394,0.0,1.0
2011-12-21,70.48,70.73,69.56,70.2,414900,17.5501423659663,17.6123945735641,17.3210542420064,17.4804198934568,1666205.97088187,0.0,1.0
2011-12-22,70.25,70.85,69.75,70.59,296400,17.4928703349763,17.642275633211,17.3683659197808,17.5775333373093,1190319.23299443,0.0,1.0
2011-12-23,70.21,70.72,69.64,70.68,395800,17.4829099817607,17.6099044852601,17.3409749484377,17.5999441320445,1589501.86376246,0.0,1.0
2011-12-27,70.58,71.0,70.01,70.25,235400,17.5750432490054,17.6796269577697,17.4331082156824,17.4928703349763,945348.000832956,0.0,1.0
2011-12-28,69.7,70.56,69.25,70.34,209700,17.3559154782612,17.5700630723976,17.2438615045852,17.5152811297115,842138.809578042,0.0,1.0
2011-12-29,71.1,71.22,69.86,70.07,219100,17.7045278408088,17.7344089004557,17.3957568911238,17.4480487455059,879888.474861939,0.0,1.0
2011-12-30,70.52,71.45,70.45,70.85,216700,17.5601027191819,17.7916809314457,17.5426721010545,17.642275633211,870250.262449031,0.0,1.0
2012-01-03,70.77,72.17,70.47,71.92,372900,17.6223549267797,17.9709672893273,17.5476522776624,17.9087150817295,1497537.25365595,0.0,1.0
2012-01-04,70.72,71.04,70.25,70.6,363600,17.6099044852601,17.6895873109853,17.4928703349763,17.5800234256132,1460189.18055592,0.0,1.0
2012-01-05,70.09,70.5,69.01,70.44,454200,17.4530289221137,17.5551225425741,17.1840993852913,17.5401820127506,1824031.69914329,0.0,1.0
2012-01-06,69.78,71.38,68.96,70.35,612700,17.3758361846925,17.7742503133183,17.1716489437718,17.5177712180154,2460555.31057924,0.0,1.0
2012-01-09,69.19,70.72,69.05,70.37,696100,17.2289209747617,17.6099044852601,17.194059738507,17.5227513946233,2795483.19192788,0.0,1.0
2012-01-10,69.54,70.17,69.21,70.08,539100,17.3160740653986,17.472949628545,17.2339011513695,17.4505388338098,2164983.46324999,0.0,1.0
2012-01-11,70.79,71.07,69.02,69.02,440000,17.6273351033875,17.697057575897,17.1865894735952,17.1865894735952,1767005.60903357,0.0,1.0
2012-01-12,70.4,70.94,69.55,70.8,273000,17.530221659535,17.6646864279462,17.3185641537025,17.6298251916914,1096346.66196855,0.0,1.0
2012-01-13,70.87,70.9,69.28,69.69,262800,17.6472558098188,17.6547260747305,17.2513317694969,17.3534253899573,1055384.25921368,0.0,1.0
2012-01-17,69.22,71.98,69.18,71.98,338200,17.2363912396735,17.923655611553,17.2264308864578,17.923655611553,1358184.76585261,0.0,1.0
2012-01-18,69.77,69.81,68.8,69.31,252400,17.3733460963886,17.3833064496042,17.1318075309092,17.2588020344087,1013618.67209107,0.0,1.0
2012-01-19,70.87,71.29,69.87,70.04,412000,17.6472558098188,17.7518395185831,17.3982469794277,17.4405784805942,1654559.79754961,0.0,1.0
2012-01-20,70.4,70.95,70.0,70.81,185900,17.530221659535,17.6671765162501,17.4306181273785,17.6323152799953,746559.86981668,0.0,1.0
2012-01-23,68.74,70.42,68.17,70.27,388800,17.1243372659975,17.5428546737204,16.9823402883772,17.5054870480309,1560709.2750426,0.03,1.0
2012-01-24,70.73,70.88,67.98,68.46,407100,17.6200811001455,17.657448725835,16.9350079625037,17.0545843647103,1634168.58505619,0.0,1.0
2012-01-25,72.19,72.28,70.31,70.39,379900,17.9837926568571,18.0062132322708,17.5154517482147,17.5353811485825,1524983.16252234,0.0,1.0
2012-01-26,71.78,73.01,71.5,72.38,309400,17.8816544799723,18.1880690106266,17.8119015786852,18.0311249827305,1241984.18132249,0.0,1.0
2012-01-27,72.13,72.32,71.36,71.67,90200,17.9688456065813,18.0161779324547,17.7770251280416,17.8542515544667,362078.129137971,0.0,1.0
2012-01-30,72.69,72.85,70.65,71.85,334500,18.1083514091556,18.1482102098911,17.6001516997777,17.8990927052941,1342739.84696953,0.0,1.0
2012-01-31,72.14,73.28,71.81,72.92,322400,17.9713367816272,18.2553307368678,17.8891280051102,18.1656484352129,1294168.39062175,0.0,1.0
2012-02-01,74.73,76.43,72.41,72.66,650500,18.6165511185335,19.0400508763483,18.0385985078684,18.1008778840177,2611217.54993625,0.0,1.0
2012-02-02,74.45,75.19,74.03,75.1,302900,18.5467982172463,18.7311451706481,18.4421688653156,18.7087245952343,1215892.07667285,0.0,1.0
2012-02-03,76.08,76.24,74.96,75.21,312000,18.9528597497394,18.9927185504749,18.6738481445908,18.73612752074,1252421.02318234,0.0,1.0
2012-02-06,76.3,76.63,75.23,75.74,501100,19.0076656007507,19.0898743772677,18.741109870832,18.8681597981764,2011500.55998933,0.0,1.0
2012-02-07,75.23,76.41,74.99,76.33,351100,18.741109870832,19.0350685262564,18.6813216697287,19.0151391258886,1409375.06807474,0.0,1.0
2012-02-08,75.0,75.8,74.09,75.27,320000,18.6838128447746,18.8831068484522,18.4571159155914,18.7510745710158,1284534.38275112,0.0,1.0
2012-02-09,73.92,75.3,73.33,75.29,280500,18.4147659398099,18.7585480961537,18.2677866120977,18.7560569211078,1125974.66988028,0.0,1.0
2012-02-10,74.39,74.76,72.72,73.28,245900,18.5318511669705,18.6240246436714,18.1158249342935,18.2553307368678,987084.389745311,0.0,1.0
2012-02-13,74.97,75.04,74.41,75.0,353000,18.6763393196367,18.6937775449585,18.5368335170624,18.6838128447746,1417001.99097233,0.0,1.0
2012-02-14,74.47,74.88,73.99,74.73,236500,18.5517805673382,18.653918744223,18.4322041651317,18.6165511185335,949351.192252,0.0,1.0
2012-02-15,75.04,75.13,74.21,74.78,357500,18.6937775449585,18.7161981203723,18.487010016143,18.6290069937633,1435065.75572977,0.0,1.0
2012-02-16,78.09,78.79,75.15,75.64,507600,19.4535859339794,19.6279681871973,18.7211804704642,18.8432480477167,2037592.66463896,0.0,1.0
2012-02-17,78.21,78.75,77.26,78.58,274300,19.483480034531,19.6180034870134,19.2468184051639,19.5756535112319,1101086.81621447,0.0,1.0
2012-02-21,78.09,78.3,77.77,78.24,294200,19.4535859339794,19.5059006099447,19.3738683325083,19.4909535596689,1180968.79814181,0.0,1.0
2012-02-22,78.12,78.38,77.5,77.94,375700,19.4610594591173,19.5258300103125,19.3066066062671,19.4162183082898,1508123.64874873,0.0,1.0
2012-02-23,79.18,80.29,78.07,78.09,471300,19.7251240139901,20.0016444440928,19.4486035838874,19.4535859339794,1891878.29559563,0.0,1.0
2012-02-24,79.26,79.56,78.34,79.09,318100,19.7450534143578,19.8197886657369,19.5158653101286,19.7027034385764,1276907.45985354,0.0,1.0
2012-02-27,79.69,80.06,78.21,78.9,314300,19.8521739413346,19.9443474180354,19.483480034531,19.6553711127029,1261653.61405836,0.0,1.0
2012-02-28,80.08,80.91,79.43,80.02,329400,19.9493297681274,20.1560972969429,19.7874033901393,19.9343827178516,1322267.58024443,0.0,1.0
2012-02-29,79.48,80.92,79.47,80.46,391200,19.7998592653692,20.1585884719889,19.7973680903232,20.0439944198742,1570343.28291324,0.0,1.0
2012-03-01,79.57,80.31,78.77,79.66,321200,19.8222798407829,20.0066267941847,19.6229858371053,19.8447004161966,1289351.38668643,0.0,1.0
2012-03-02,78.5,79.8,78.41,79.41,316800,19.5557241108641,19.8795768668402,19.5333035354504,19.7824210400474,1271689.03892361,0.0,1.0
2012-03-05,78.35,78.98,77.67,78.43,411000,19.5183564851746,19.6753005130707,19.3489565820486,19.5382858855423,1649823.84784596,0.0,1.0
2012-03-06,77.5,77.66,76.5,77.5,452600,19.3066066062671,19.3464654070027,19.0574891016701,19.3066066062671,1816813.31760362,0.0,1.0
2012-03-07,78.29,79.06,77.66,77.8,411900,19.5034094348988,19.6952299134384,19.3464654070027,19.3813418576462,1653436.60079745,0.0,1.0
2012-03-08,78.93,79.47,78.25,79.11,607100,19.6628446378408,19.7973680903232,19.4934447347149,19.7076857886683,2437002.57427564,0.0,1.0
2012-03-09,81.96,83.85,80.95,83.15,1452000,20.4176706767697,20.8885027604581,20.1660619971268,20.7141205072402,5828574.76173321,0.0,1.0
2012-03-12,79.58,81.28,79.23,81.27,964700,19.8247710158289,20.2482707736438,19.7375798892199,20.2457795985978,3872469.74700001,0.0,1.0
2012-03-13,80.1,80.81,79.0,79.82,410400,19.9543121182193,20.1311855464832,19.6802828631626,19.8845592169322,1647415.34587831,0.0,1.0
2012-03-14,81.16,82.23,79.88,79.88,516700,20.2183766730921,20.4849324030109,19.899506267208,19.899506267208,2074121.61114845,0.0,1.0
2012-03-15,80.83,81.14,79.89,80.95,279700,20.1361678965751,20.2133943230002,19.901997442254,20.1660619971268,1122763.3339234,0.0,1.0
2012-03-16,80.78,80.98,80.47,80.68,322800,20.1237120213453,20.1735355222647,20.0464855949202,20.0988002708856,1295774.05860019,0.0,1.0
2012-03-19,79.56,80.6,79.37,80.6,554700,19.8197886657369,20.0788708705178,19.7724563398635,20.0788708705178,2226660.06910015,0.0,1.0
2012-03-20,78.4,79.38,78.2,79.38,334800,19.5308123604044,19.7749475149095,19.480988859485,19.7749475149095,1343944.09795336,0.0,1.0
2012-03-21,78.26,78.64,77.71,78.37,252400,19.4959359097609,19.5906005615077,19.3589212822325,19.5233388352665,1013176.49439494,0.0,1.0
2012-03-22,79.0,79.1,77.63,77.9,348300,19.6802828631626,19.7051946136223,19.3389918818647,19.4062536081059,1398135.39222567,0.0,1.0
2012-03-23,78.9,79.46,78.68,78.87,187600,19.6553711127029,19.7948769152772,19.6005652616916,19.647897587565,753058.281887844,0.0,1.0
2012-03-26,80.0,80.31,79.1,79.1,249700,19.9294003677596,20.0066267941847,19.7051946136223,19.7051946136223,1002338.23554048,0.0,1.0
2012-03-27,79.97,80.25,79.67,80.1,275000,19.9219268426217,19.9916797439089,19.8471915912426,19.9543121182193,1103896.73517674,0.0,1.0
2012-03-28,80.43,80.51,79.86,80.0,368300,20.0365208947363,20.0564502951041,19.894523917116,19.9294003677596,1478418.79114762,0.0,1.0
2012-03-29,81.25,81.87,79.43,79.8,468000,20.2407972485059,20.395250101356,19.7874033901393,19.8795768668402,1878631.53477351,0.0,1.0
2012-03-30,81.71,82.11,80.85,81.5,738900,20.3553913006205,20.4550383024593,20.1411502466671,20.3030766246551,2966070.17317125,0.0,1.0
2012-04-02,82.25,82.41,80.65,81.34,495100,20.4899147531029,20.5297735538384,20.0913267457477,20.2632178239196,1987415.54031274,0.0,1.0
2012-04-03,81.55,81.98,80.92,81.98,304400,20.315532499885,20.4226530268617,20.1585884719889,20.4226530268617,1221913.331592,0.0,1.0
2012-04-04,80.68,80.79,80.16,80.55,347200,20.0988002708856,20.1262031963912,19.9692591684951,20.066414995288,1393719.80528496,0.0,1.0
2012-04-05,83.76,84.11,80.62,80.84,865800,20.8660821850443,20.9532733116533,20.0838532206098,20.1386590716211,3475468.339331,0.0,1.0
2012-04-09,82.7,82.88,82.14,82.48,492600,20.6020176301715,20.646858780999,20.4625118275972,20.5472117791602,1977380.1154475,0.0,1.0
2012-04-10,81.53,83.13,81.46,82.37,627700,20.310550149793,20.7091381571482,20.2931119244712,20.5198088536545,2519694.47516524,0.0,1.0
2012-04-11,81.89,82.37,81.22,82.02,315000,20.4002324514479,20.5198088536545,20.233323723368,20.4326177270455,1264463.53302063,0.0,1.0
2012-04-12,83.63,83.82,81.78,81.78,490000,20.8336969094467,20.8810292353201,20.3728295259423,20.3728295259423,1966943.27358765,0.0,1.0
2012-04-13,82.97,83.49,82.52,83.27,337800,20.6692793564127,20.7988204588031,20.557176479344,20.7440146077918,1355986.60779165,0.0,1.0
2012-04-16,82.54,83.71,82.38,83.4,277100,20.562158829436,20.8536263098145,20.5223000287005,20.7763998833894,1112326.49206355,0.0,1.0
2012-04-17,84.16,84.82,83.0,83.0,341900,20.9657291868831,21.1301467399171,20.6767528815506,20.6767528815506,1372444.70457065,0.0,1.0
2012-04-18,84.93,85.0,83.8,83.89,466900,21.1575496654228,21.1749878907446,20.8760468852282,20.8984674606419,1874215.9478328,0.0,1.0
2012-04-19,85.86,86.11,84.51,85.0,575400,21.389228944698,21.4515083208473,21.0529203134921,21.1749878907446,2309753.38698435,0.0,1.0
2012-04-20,85.48,87.18,85.41,86.35,494700,21.2945642929512,21.718064050766,21.2771260676294,21.5112965219505,1985809.8723343,0.0,1.0
2012-04-23,85.28,85.47,83.86,84.0,380800,21.2447407920318,21.2920731179052,20.890993935504,20.9258703861476,1528595.91547383,0.0,1.0
2012-04-24,85.63,85.89,84.77,85.22,364000,21.3319319186407,21.3967024698359,21.1176908646873,21.2297937417559,1461157.8603794,0.0,1.0
2012-04-25,86.69,87.54,86.18,86.34,501800,21.5959964735135,21.807746352421,21.4689465461691,21.5088053469046,2014310.4789516,0.0,1.0
2012-04-26,86.47,87.07,85.54,86.61,394300,21.5411906225022,21.6906611252604,21.309511343227,21.5760670731458,1582787.20974614,0.0,1.0
2012-04-27,88.56,88.74,86.12,86.9,459100,22.0618462071099,22.1066873579374,21.4539994958932,21.6483111494789,1842905.42225324,0.0,1.0
2012-04-30,88.17,88.61,87.68,88.28,361600,21.9646903803171,22.0743020823398,21.8426228030645,21.9920933058227,1451523.85250876,0.0,1.0
2012-05-01,88.23,89.23,87.47,88.0,299800,21.9796374305929,22.2287549351899,21.7903081270992,21.9223404045356,1203448.14983995,0.0,1.0
2012-05-02,87.78,88.35,87.33,87.9,483700,21.8675345535242,22.0095315311445,21.7554316764556,21.8974286540759,1941654.00292724,0.0,1.0
2012-05-03,88.41,89.31,87.54,87.54,1130500,22.0244785814204,22.2486843355576,21.807746352421,21.807746352421,4538019.12406292,0.0,1.0
2012-05-04,87.0,88.15,86.86,88.15,267600,21.6732228999386,21.9597080302251,21.638346449295,21.9597080302251,1074191.87757562,0.0,1.0
2012-05-07,87.22,87.35,86.06,86.65,337000,21.7280287509499,21.7604140265475,21.4390524456174,21.5860317733296,1352775.27183477,0.0,1.0
2012-05-08,87.87,88.15,85.89,86.6,309700,21.889955128938,21.9597080302251,21.3967024698359,21.5735758980998,1243188.43230631,0.0,1.0
2012-05-09,86.97,87.36,86.14,87.28,190000,21.6657493748007,21.7629052015935,21.4589818459852,21.7429758012257,762692.289758475,0.0,1.0
2012-05-10,88.28,88.44,87.09,87.65,237100,21.9920933058227,22.0319521065583,21.6956434753523,21.8351492779266,951759.694219658,0.0,1.0
2012-05-11,88.17,89.24,87.4,87.58,330600,21.9646903803171,22.2312461102359,21.7728699017774,21.8177110526048,1327084.58417975,0.0,1.0
2012-05-14,87.42,88.19,86.83,87.47,163000,21.7778522518693,21.969672730409,21.6308729241571,21.7903081270992,654309.701213851,0.0,1.0
2012-05-15,86.9,88.02,86.56,87.54,205000,21.6483111494789,21.9273227546275,21.5636111979159,21.807746352421,822904.838949934,0.0,1.0
2012-05-16,86.65,87.33,86.37,86.94,289900,21.5860317733296,21.7554316764556,21.5162788720425,21.6582758496628,1163707.86737359,0.0,1.0
2012-05-17,85.75,86.99,85.41,86.73,443900,21.3618260191923,21.6707317248926,21.2771260676294,21.6059611736974,1781890.03907257,0.0,1.0
2012-05-18,84.97,86.04,84.74,85.84,863900,21.1675143656067,21.4340700955255,21.1102173395494,21.3842465946061,3467841.41643341,0.0,1.0
2012-05-21,86.32,86.6,84.36,85.03,454800,21.5038229968126,21.5735758980998,21.0155526878025,21.1824614158825,1825644.49148503,0.0,1.0
2012-05-22,85.87,87.42,85.49,86.65,258000,21.391720119744,21.7778522518693,21.2970554679971,21.5860317733296,1035655.84609309,0.0,1.0
2012-05-23,85.76,86.03,84.95,85.43,509000,21.3643171942383,21.4315789204795,21.1625320155147,21.2821084177213,2043212.5025635,0.0,1.0
2012-05-24,85.74,87.61,85.42,85.93,469300,21.3593348441464,21.8251845777428,21.2796172426753,21.4066671700198,1883849.95570343,0.0,1.0
2012-05-25,85.53,86.36,85.23,85.88,348800,21.307020168181,21.5137876969965,21.2322849168019,21.39421129479,1400142.47719872,0.0,1.0
2012-05-29,85.72,86.26,85.57,86.23,420500,21.3543524940544,21.4888759465368,21.3169848683649,21.4814024213989,1687958.46233389,0.0,1.0
2012-05-30,85.33,85.87,84.38,85.22,440600,21.2571966672616,21.391720119744,21.0205350378945,21.2297937417559,1768643.27825045,0.0,1.0
2012-05-31,85.18,85.46,84.4,85.05,902800,21.2198290415721,21.2895819428592,21.0255173879864,21.1874437659744,3623992.62733658,0.0,1.0
2012-06-01,82.87,84.38,82.45,83.97,1443300,20.644367605953,21.0205350378945,20.5397382540223,20.9183968610097,5793651.48320215,0.0,1.0
2012-06-04,79.3,82.67,78.95,82.67,1014600,19.7550181145417,20.5945441050336,19.6678269879328,20.5945441050336,4072776.82731027,0.0,1.0
2012-06-05,81.25,81.54,78.63,79.06,562900,20.2407972485059,20.313041324839,19.5881093864617,19.6952299134384,2259576.26265813,0.0,1.0
2012-06-06,82.15,82.34,81.72,81.95,448300,20.4650030026432,20.5123353285166,20.3578824756665,20.4151795017238,1799552.38683539,0.0,1.0
2012-06-07,80.06,83.27,80.05,82.86,817500,19.9443474180354,20.7440146077918,19.9418562429895,20.641876430907,3281583.9309345,0.0,1.0
2012-06-08,78.82,79.33,75.41,75.67,2432000,19.6354417123352,19.7624916396796,18.7859510216594,18.8507215728546,9762461.30890848,0.0,1.0
2012-06-11,78.03,79.36,77.87,79.24,1065600,19.4386388837035,19.7699651648175,19.398780082968,19.7400710642659,4277499.49456123,0.0,1.0
2012-06-12,78.67,79.1,77.7,78.17,392700,19.5980740866456,19.7051946136223,19.3564301071865,19.4735153343471,1576364.53783239,0.0,1.0
2012-06-13,77.8,79.28,77.49,78.65,359700,19.3813418576462,19.7500357644498,19.3041154312212,19.5930917365537,1443896.92961118,0.0,1.0
2012-06-14,77.59,78.6,77.39,77.96,530500,19.3290271816809,19.5806358613238,19.2792036807615,19.4212006583817,2129517.15640458,0.0,1.0
2012-06-15,78.95,79.54,78.42,78.42,657300,19.6678269879328,19.814806315645,19.5357947104964,19.5357947104964,2638513.90556971,0.0,1.0
2012-06-18,79.44,80.06,78.39,78.7,475500,19.7898945651853,19.9443474180354,19.5283211853585,19.6055476117835,1908737.80936924,0.0,1.0
2012-06-19,79.42,80.11,78.94,79.39,489700,19.7849122150934,19.9568032932653,19.6653358128868,19.7774386899555,1965739.02260382,0.0,1.0
2012-06-20,79.61,80.02,78.95,79.17,412400,19.8322445409668,19.9343827178516,19.6678269879328,19.7226328389441,1655443.6857705,0.0,1.0
2012-06-21,79.51,80.69,79.41,79.6,595000,19.8073327905071,20.1012914459315,19.7824210400474,19.8297533659208,2388431.11792786,0.0,1.0
2012-06-22,80.6,80.81,79.5,79.75,496300,20.0788708705178,20.1311855464832,19.8048416154611,19.8671209916104,1992232.54424806,0.0,1.0
2012-06-25,78.71,80.04,78.64,79.85,597500,19.6080387868295,19.9393650679435,19.5906005615077,19.8920327420701,2398466.5427931,0.0,1.0
2012-06-26,78.61,79.83,78.54,78.82,357000,19.5831270363698,19.8870503919781,19.565688811048,19.6354417123352,1433058.67075672,0.0,1.0
2012-06-27,78.73,79.43,78.5,78.8,428900,19.6130211369214,19.7874033901393,19.5557241108641,19.6304593622432,1721677.48988111,0.0,1.0
2012-06-28,77.33,78.77,76.31,78.62,797200,19.2642566304856,19.6229858371053,19.0101567757967,19.5856182114158,3200096.28102873,0.0,1.0
2012-06-29,79.76,80.17,78.53,78.72,1006100,19.8696121666563,19.9717503435411,19.563197636002,19.6105299618755,4038656.38276844,0.0,1.0
2012-07-02,79.95,80.96,79.63,79.63,822300,19.9169444925298,20.1685531721727,19.8372268910587,19.8372268910587,3300851.94667576,0.0,1.0
2012-07-03,79.84,80.02,79.17,80.0,675400,19.8895415670241,19.9343827178516,19.7226328389441,19.9294003677596,2711170.38159408,0.0,1.0
2012-07-05,78.39,79.93,78.38,79.82,540000,19.5283211853585,19.9119621424378,19.5258300103125,19.8845592169322,2167651.77089251,0.0,1.0
2012-07-06,77.52,78.09,77.13,77.82,437400,19.3115889563591,19.4535859339794,19.2144331295662,19.3863242077382,1755797.93442293,0.0,1.0
2012-07-09,77.27,77.66,76.85,77.26,690900,19.2493095802098,19.3464654070027,19.1446802282791,19.2468184051639,2773390.01575859,0.0,1.0
2012-07-10,76.7,78.17,76.42,77.78,541100,19.1073126025895,19.4735153343471,19.0375597013024,19.3763595075543,2172067.35783322,0.0,1.0
2012-07-11,78.3,78.55,72.44,75.62,914800,19.5059006099447,19.568179986094,18.0460720330063,18.8382656976248,3672162.66668976,0.0,1.0
2012-07-12,77.38,77.92,76.58,77.64,589300,19.2767125057155,19.4112359581979,19.0774185020379,19.3414830569107,2365550.3492351,0.0,1.0
2012-07-13,78.93,79.17,77.38,77.38,681900,19.6628446378408,19.7226328389441,19.2767125057155,19.2767125057155,2737262.48624372,0.0,1.0
2012-07-16,77.07,78.87,76.9,78.87,320800,19.1994860792904,19.647897587565,19.1571361035089,19.647897587565,1287745.718708,0.0,1.0
2012-07-17,76.55,77.54,76.15,77.13,386100,19.0699449769,19.316571306451,18.9702979750612,19.2144331295662,1549871.01618814,0.0,1.0
2012-07-18,77.05,77.74,76.29,76.53,328200,19.1945037291985,19.3663948073704,19.0051744257048,19.064962626808,1317450.57630911,0.0,1.0
2012-07-19,77.2,77.34,76.15,77.03,405300,19.231871354888,19.2667478055316,18.9702979750612,19.1895213791065,1626943.07915322,0.0,1.0
2012-07-20,75.5,76.93,75.49,76.78,438400,18.8158451222111,19.1722247053205,18.8133529572942,19.1348422315677,1759113.11902372,0.03,1.0
2012-07-23,74.18,75.31,73.23,75.08,333500,18.486879353187,18.7684939887909,18.2501236860863,18.7111741957034,1338193.94433032,0.0,1.0
2012-07-24,73.79,74.84,73.05,74.52,291100,18.3896849214299,18.651362237699,18.205264717583,18.5716129603598,1168060.74121306,0.0,1.0
2012-07-25,75.54,75.85,73.84,73.84,672200,18.8258137818784,18.9030708943008,18.4021457460141,18.4021457460141,2697253.28149578,0.0,1.0
2012-07-26,75.04,76.8,74.75,76.35,411400,18.701205536036,19.1398265614014,18.6289327534474,19.0276791401432,1650773.57930283,0.0,1.0
2012-07-27,76.0,76.36,74.82,75.59,373100,18.9404533680535,19.0301713050601,18.6463779078653,18.8382746064627,1497091.93592097,0.0,1.0
2012-07-30,76.35,76.51,75.81,75.93,295900,19.0276791401432,19.0675537788128,18.8931022346334,18.9230082136356,1187321.10383011,0.0,1.0
2012-07-31,75.26,76.79,75.19,76.19,291300,18.7560331642067,19.1373343964846,18.7385880097887,18.9878045014736,1168863.2563221,0.0,1.0
2012-08-01,73.79,76.11,73.53,75.58,518700,18.3896849214299,18.9678671821388,18.3248886335918,18.8357824415458,2081322.93530475,0.0,1.0
2012-08-02,72.29,73.45,71.4,73.45,928200,18.0158601839025,18.304951314257,17.7940575063029,18.304951314257,3724472.62107167,0.0,1.0
2012-08-03,72.6,73.78,72.51,73.35,762400,18.0931172963248,18.387192756513,18.0706878120732,18.2800296650885,3059187.59567447,0.0,1.0
2012-08-06,75.1,75.46,72.64,72.66,496400,18.7161585255371,18.8058764625437,18.1030859559922,18.1080702858259,1991842.50064639,0.0,1.0
2012-08-07,76.34,76.78,75.17,75.17,530700,19.0251869752264,19.1348422315677,18.733603679955,18.733603679955,2129473.84184738,0.0,1.0
2012-08-08,76.95,77.05,75.97,75.97,212100,19.1772090351542,19.2021306843227,18.932976873303,18.932976873303,851067.273140811,0.0,1.0
2012-08-09,78.15,78.21,76.83,76.83,378600,19.4762688251761,19.4912218146772,19.147303056152,19.147303056152,1519161.10141966,0.0,1.0
2012-08-10,78.0,78.27,77.73,77.83,156600,19.4388863514233,19.5061748041783,19.3715978986684,19.3965195478369,628369.330381194,0.0,1.0
2012-08-13,78.12,78.46,77.75,77.96,239100,19.4687923304255,19.5535259375984,19.3765822285021,19.4289176917559,959406.812861708,0.0,1.0
2012-08-14,78.17,78.42,77.77,78.3,165600,19.4812531550098,19.543557277931,19.3815665583358,19.5136512989288,664482.510288158,0.0,1.0
2012-08-15,81.75,82.06,79.11,80.19,438600,20.3734481952418,20.4507053076641,19.7155166571936,19.9846704682133,1759915.63413276,0.0,1.0
2012-08-16,81.7,82.06,80.62,81.51,293000,20.3609873706575,20.4507053076641,20.0918335596378,20.3136362372374,1175684.63474898,0.0,1.0
2012-08-17,82.92,83.08,81.75,81.85,294600,20.6650314905131,20.7049061291827,20.3734481952418,20.3983698444103,1182104.75562133,0.0,1.0
2012-08-20,81.6,83.01,81.12,82.76,274700,20.336065721489,20.6874609747648,20.2164418054803,20.6251568518435,1102254.50227148,0.0,1.0
2012-08-21,81.62,82.49,81.33,81.6,288900,20.3410500513227,20.5578683990886,20.2687772687341,20.336065721489,1159233.07501358,0.0,1.0
2012-08-22,82.04,82.59,81.17,81.35,393300,20.4457209778304,20.5827900482571,20.2289026300645,20.2737615985678,1578145.96193438,0.0,1.0
2012-08-23,81.84,82.21,80.82,81.78,242300,20.3958776794934,20.4880877814168,20.1416768579748,20.3809246899923,972247.054606406,0.0,1.0
2012-08-24,82.6,82.87,81.4,81.63,173000,20.5852822131739,20.6525706659289,20.2862224231521,20.3435422162396,694175.569322776,0.0,1.0
2012-08-27,83.24,84.72,82.74,83.08,414000,20.7447807678523,21.113621175546,20.6201725220098,20.7049061291827,1661206.27572039,0.0,1.0
2012-08-28,83.47,84.09,83.01,83.17,222900,20.8021005609398,20.9566147857845,20.6874609747648,20.7273356134343,894403.089029171,0.0,1.0
2012-08-29,83.23,84.08,83.21,83.4,248600,20.7422886029354,20.9541226208676,20.7373042731017,20.7846554065219,997526.280541283,0.0,1.0
2012-08-30,83.16,83.68,82.6,82.84,244900,20.7248434485175,20.8544360241937,20.5852822131739,20.6450941711783,982679.751023973,0.0,1.0
2012-08-31,83.85,84.41,82.26,83.6,236700,20.8968028277801,21.0363640631236,20.5005486060011,20.8344987048589,949776.631553182,0.0,1.0
2012-09-04,84.93,85.35,83.03,83.84,327400,21.1659566387998,21.2706275653075,20.6924453045985,20.8943106628632,1313717.23350449,0.0,1.0
2012-09-05,84.63,85.0,84.12,85.0,342800,21.0911916912943,21.1834017932177,20.964091280535,21.1834017932177,1375510.89690085,0.0,1.0
2012-09-06,86.03,86.64,84.76,85.22,579800,21.4400947796532,21.592116839581,21.1235898352134,21.2382294213884,2326491.3011176,0.0,1.0
2012-09-07,93.33,94.89,92.63,93.15,2152300,23.2593751689531,23.6481528959815,23.0849236247736,23.2145162004498,8636266.34597344,0.0,1.0
2012-09-10,93.01,94.0,91.54,93.81,763800,23.1796258916139,23.426350218382,22.8132776488371,23.3789990849618,3064805.20143778,0.0,1.0
2012-09-11,94.6,94.8,92.72,92.72,694000,23.5758801133929,23.6257234117299,23.1073531090253,23.1073531090253,2784727.42838154,0.0,1.0
2012-09-12,93.98,95.92,93.75,94.6,1040300,23.4213658885483,23.904845882417,23.3640460954607,23.5758801133929,4174282.33969064,0.0,1.0
2012-09-13,94.83,95.23,92.11,94.31,495800,23.6331999064804,23.7328865031544,22.9553310490975,23.5036073308043,1989434.95531926,0.0,1.0
2012-09-14,93.82,95.36,93.51,94.79,356000,23.3814912498787,23.7652846470735,23.3042341374564,23.6232312468131,1428476.89409773,0.0,1.0
2012-09-17,93.78,94.56,93.54,93.69,342500,23.3715225902113,23.5659114537255,23.3117106322069,23.3490931059596,1374307.12423728,0.0,1.0
2012-09-18,93.45,94.58,93.37,93.47,434900,23.2892811479553,23.5708957835592,23.2693438286205,23.294265477789,1745069.10461546,0.0,1.0
2012-09-19,93.33,93.83,93.16,93.68,268100,23.2593751689531,23.3839834147955,23.2170083653666,23.3466009410428,1075771.50367304,0.0,1.0
2012-09-20,93.58,94.26,92.86,93.07,309900,23.3216792918743,23.4911465062201,23.1422434178612,23.194578881115,1243497.16146317,0.0,1.0
2012-09-21,93.76,94.1,93.5,93.5,479100,23.3665382603776,23.4512718675505,23.3017419725395,23.3017419725395,1922424.94371411,0.0,1.0
2012-09-24,93.27,94.72,93.22,93.96,264000,23.244422179452,23.6057860923951,23.2319613548677,23.4163815587146,1059319.94393764,0.0,1.0
2012-09-25,94.49,95.18,93.5,93.81,614000,23.5484662993076,23.7204256785702,23.3017419725395,23.3789990849618,2463721.38476406,0.0,1.0
2012-09-26,93.68,94.4,93.55,94.28,548100,23.3466009410428,23.5260368150559,23.3142027971238,23.4961308360537,2199292.65633418,0.0,1.0
2012-09-27,94.28,94.69,93.57,94.2,172700,23.4961308360537,23.5983095976446,23.3191871269575,23.476193516719,692971.79665921,0.0,1.0
2012-09-28,94.46,94.77,93.78,94.11,261100,23.540989804557,23.6182469169794,23.3715225902113,23.4537640324673,1047683.47485651,0.0,1.0
2012-10-01,94.04,95.15,93.53,94.96,379300,23.4363188780494,23.7129491838196,23.3092184672901,23.6655980503995,1521969.90430132,0.0,1.0
2012-10-02,97.18,97.43,94.21,94.51,792400,24.21885866194,24.2811627848612,23.4786856816358,23.5534506291413,3179564.86203102,0.0,1.0
2012-10-03,99.31,99.32,96.99,97.16,1121100,24.7496897892289,24.7521819541457,24.1715075285199,24.2138743321063,4498498.44374428,0.0,1.0
2012-10-04,100.67,100.92,98.5,99.61,768400,25.0886242179204,25.1509283408416,24.5478244309641,24.8244547367343,3083263.04894577,0.0,1.0
2012-10-05,97.99,100.1,97.51,99.78,752300,24.4207240202048,24.9465708176599,24.301100104196,24.8668215403208,3018660.58266776,0.0,1.0
2012-10-08,96.97,98.0,96.28,97.42,308800,24.1665231986862,24.4232161851216,23.9945638194236,24.2786706199444,1239083.32836342,0.0,1.0
2012-10-09,95.95,97.1,95.0,97.1,500900,23.9123223771676,24.1989213426052,23.6755667100669,24.1989213426052,2009899.09059987,0.0,1.0
2012-10-10,96.24,96.27,95.31,96.11,301800,23.9845951597562,23.9920716545067,23.7528238224892,23.9521970158371,1210995.2995469,0.0,1.0
2012-10-11,97.71,99.74,95.45,98.87,390200,24.350943402533,24.8568528806534,23.7877141313251,24.6400345328875,1565706.9777442,0.0,1.0
2012-10-12,96.87,98.03,96.6,97.55,233500,24.1416015495177,24.4306926798722,24.0743130967627,24.3110687638634,936936.389808483,0.0,1.0
2012-10-15,97.66,97.76,96.62,97.43,219600,24.3384825779488,24.3634042271173,24.0792974265964,24.2811627848612,881161.589729948,0.0,1.0
2012-10-16,98.35,99.08,97.97,97.97,171800,24.5104419572113,24.6923699961413,24.4157396903711,24.4157396903711,689360.478668513,0.0,1.0
2012-10-17,98.62,99.02,97.69,98.29,221600,24.5777304099663,24.6774170066402,24.3459590726993,24.4954889677103,889186.740820385,0.0,1.0
2012-10-18,97.43,98.88,96.87,98.88,222800,24.2811627848612,24.6425266978044,24.1416015495177,24.6425266978044,894001.831474649,0.0,1.0
2012-10-19,95.66,97.65,95.1,97.32,228200,23.8400495945789,24.3359904130319,23.7004883592354,24.2537489707759,915669.739418828,0.0,1.0
2012-10-22,95.3,95.76,94.76,95.55,199900,23.7503316575724,23.8649712437474,23.6157547520625,23.8126357804936,802113.851489146,0.0,1.0
2012-10-23,94.39,94.86,93.32,94.83,222800,23.5235446501391,23.640676401231,23.2568830040362,23.6331999064804,894001.831474648,0.0,1.0
2012-10-24,95.84,96.32,94.72,95.04,240200,23.8849085630822,24.004532479091,23.6057860923951,23.6855353697343,963820.645961448,0.0,1.0
2012-10-25,96.07,97.45,95.39,96.49,185100,23.9422283561697,24.2861471146949,23.772761141824,24.0468992826774,742727.733419918,0.0,1.0
2012-10-26,94.99,96.33,94.77,96.09,161000,23.67307454515,24.0070246440078,23.6182469169794,23.9472126860034,646024.662780155,0.0,1.0
2012-10-31,95.98,96.23,94.82,95.76,243400,23.9197988719181,23.9821029948393,23.6307077415636,23.8649712437474,976660.887706146,0.0,1.0
2012-11-01,98.45,98.77,95.01,95.89,380600,24.5353636063798,24.615112883719,23.6780588749837,23.8973693876665,1527186.25251011,0.0,1.0
2012-11-02,96.13,98.86,96.12,98.77,249200,23.9571813456708,24.6375423679707,23.954689180754,24.615112883719,999933.825868414,0.0,1.0
2012-11-05,97.53,97.93,95.42,96.2,155800,24.3060844340297,24.4057710307037,23.7802376365746,23.9746265000888,625159.269945019,0.0,1.0
2012-11-06,97.8,98.24,96.27,97.64,214500,24.3733728867846,24.483028143126,23.9920716545067,24.3334982481151,860697.454449337,0.0,1.0
2012-11-07,96.49,97.37,95.01,97.15,205400,24.0468992826774,24.2662097953601,23.6780588749837,24.2113821671895,824183.016987849,0.0,1.0
2012-11-08,94.02,96.35,93.14,96.3,282600,23.4313345482157,24.0120089738415,23.2120240355329,23.9995481492573,1133953.8490787,0.0,1.0
2012-11-09,93.36,94.8,93.15,93.85,418100,23.2668516637036,23.6257234117299,23.2145162004498,23.3889677446292,1677657.83545579,0.0,1.0
2012-11-12,93.26,94.01,92.71,93.72,198300,23.2419300145351,23.4288423832988,23.1048609441084,23.3565696007102,795693.7306168,0.0,1.0
2012-11-13,91.55,93.32,91.43,92.93,390300,22.8157698137539,23.2568830040362,22.7858638347517,23.1596885722791,1566108.23529872,0.0,1.0
2012-11-14,90.7,91.94,90.5,91.9,398000,22.6039357958218,22.912964245511,22.5540924974848,22.9029955858437,1597005.0669969,0.0,1.0
2012-11-15,89.4,91.22,88.8,90.63,543000,22.2799543566314,22.7335283714979,22.1304244616204,22.5864906414038,2178828.52105356,0.0,1.0
2012-11-16,91.21,91.45,89.5,89.5,356900,22.7310362065811,22.7908481645854,22.3048760057999,22.3048760057999,1432088.21208843,0.0,1.0
2012-11-19,92.65,92.69,90.87,91.87,242500,23.0899079546073,23.0998766142747,22.6463025994082,22.8955190910931,973049.569715451,0.0,1.0
2012-11-20,93.27,93.3,91.63,92.29,245300,23.244422179452,23.2518986742025,22.8357071330887,23.0001900176008,984284.78124206,0.0,1.0
2012-11-21,94.4,94.42,92.79,93.29,249700,23.5260368150559,23.5310211448896,23.1247982634432,23.2494065092857,1001940.11364102,0.0,1.0
2012-11-23,95.28,95.37,93.88,94.53,85500,23.7453473277387,23.7677768119903,23.3964442393798,23.558434958975,343075.209116168,0.0,1.0
2012-11-26,95.28,95.85,94.72,95.23,243200,23.7453473277387,23.8874007279991,23.6057860923951,23.7328865031544,975858.372597101,0.0,1.0
2012-11-27,95.09,96.36,94.93,95.11,201300,23.6979961943185,24.0145011387584,23.6581215556489,23.7029805241522,807731.457252454,0.0,1.0
2012-11-28,96.59,96.64,94.21,94.34,286100,24.0718209318459,24.0842817564301,23.4786856816358,23.5110838255548,1147997.86348697,0.0,1.0
2012-11-29,95.9,97.71,95.77,97.21,227200,23.8998615525833,24.350943402533,23.8674634086643,24.2263351566905,911657.163873609,0.0,1.0
2012-11-30,94.94,97.5,94.22,96.25,1972000,23.6606137205658,24.2986079392792,23.4811778465527,23.987087324673,7912798.97517058,0.0,1.0
2012-12-03,95.13,96.46,94.54,94.9,438000,23.7079648539859,24.0394227879269,23.5609271238918,23.6506450608984,1757508.08880564,0.0,1.0
2012-12-04,95.13,95.7,94.26,95.34,354200,23.7079648539859,23.8500182542463,23.4911465062201,23.7603003172398,1421254.25811634,0.0,1.0
2012-12-05,93.57,95.65,93.34,95.51,446300,23.3191871269575,23.8375574296621,23.2618673338699,23.8026671208262,1790812.46583094,0.0,1.0
2012-12-06,93.85,94.0,92.75,93.74,370200,23.3889677446292,23.426350218382,23.1148296037758,23.3615539305439,1485455.46683983,0.0,1.0
2012-12-07,94.53,94.55,91.11,92.0,1106500,23.558434958975,23.5634192888087,22.7061145574126,22.9279172350121,4439914.8407841,0.0,1.0
2012-12-10,95.7,96.12,94.13,94.31,452300,23.8500182542463,23.954689180754,23.458748362301,23.5036073308043,1814887.91910226,0.0,1.0
2012-12-11,96.91,97.47,95.39,95.74,323000,24.1515702091851,24.2911314445286,23.772761141824,23.8599869139137,1296061.90110552,0.0,1.0
2012-12-12,95.74,97.33,95.63,97.33,276700,23.8599869139137,24.2562411356927,23.8325730998284,24.2562411356927,1110279.65336192,0.0,1.0
2012-12-13,95.0,95.68,94.12,94.95,498800,23.6755667100669,23.8450339244126,23.4562561973842,23.6631058854826,2001472.68195491,0.0,1.0
2012-12-14,95.48,95.88,94.86,95.14,253200,23.7951906260756,23.8948772227496,23.640676401231,23.7104570189028,1015984.12804929,0.0,1.0
2012-12-17,95.94,96.17,95.27,95.51,203600,23.9098302122507,23.9671500053382,23.7428551628218,23.8026671208262,816960.381006456,0.0,1.0
2012-12-18,95.05,96.74,94.67,95.91,455900,23.6880275346511,24.1092034055986,23.5933252678109,23.9023537175002,1829333.19106505,0.0,1.0
2012-12-19,94.48,95.37,93.53,95.15,414600,23.5459741343907,23.7677768119903,23.3092184672901,23.7129491838196,1663613.82104753,0.0,1.0
2012-12-20,92.75,95.2,92.66,94.63,569700,23.1148296037758,23.7254100084039,23.0924001195242,23.5833566081435,2285964.2881109,0.0,1.0
2012-12-21,92.86,93.43,91.44,92.49,970500,23.1422434178612,23.2842968181216,22.7883559996686,23.0500333159377,3894204.5666344,0.0,1.0
2012-12-24,94.21,95.44,93.93,94.21,337800,23.4786856816358,23.7852219664082,23.408905063964,23.4786856816358,1355448.01917476,0.0,1.0
2012-12-26,91.89,94.75,91.82,94.19,308800,22.9005034209268,23.6132625871457,22.8830582665089,23.4737013518021,1239083.32836343,0.0,1.0
2012-12-27,92.46,92.71,91.64,92.15,328200,23.0425568211872,23.1048609441084,22.8381992980056,22.9652997087649,1316927.29394066,0.0,1.0
2012-12-28,91.51,92.4,91.51,92.0,196800,22.8058011540865,23.0276038316861,22.8058011540865,22.9279172350121,789674.867298972,0.0,1.0
2012-12-31,92.48,92.68,90.75,91.26,335300,23.0475411510209,23.0973844493579,22.616396620406,22.7434970311653,1345416.58031171,0.0,1.0
2013-01-02,95.16,95.16,93.46,93.75,488700,23.7154413487365,23.7154413487365,23.2917733128721,23.3640460954607,1960945.6689482,0.0,1.0
2013-01-03,94.93,96.14,94.48,94.94,362300,23.6581215556489,23.9596735105877,23.5459741343907,23.6606137205658,1453756.12003261,0.0,1.0
2013-01-04,95.44,96.06,94.77,95.5,392000,23.7852219664082,23.9397361912529,23.6182469169794,23.8001749559093,1572929.6137256,0.0,1.0
2013-01-07,96.4,96.91,95.2,95.2,297900,24.0244697984258,24.1515702091851,23.7254100084039,23.7254100084039,1195346.25492054,0.0,1.0
2013-01-08,96.04,96.43,95.38,96.28,319300,23.9347518614192,24.0319462931763,23.7702689769072,23.9945638194236,1281215.37158822,0.0,1.0
2013-01-09,96.54,97.3,96.04,96.45,372700,24.0593601072617,24.2487646409422,23.9347518614192,24.03693062301,1495486.90570288,0.0,1.0
2013-01-10,97.8,97.98,96.33,96.9,343400,24.3733728867846,24.4182318552879,24.0070246440078,24.1490780442682,1377918.44222798,0.0,1.0
2013-01-11,96.88,98.73,96.63,97.6,471700,24.1440937144345,24.6051442240516,24.0817895915133,24.3235295884477,1892731.8846795,0.0,1.0
2013-01-14,97.11,97.81,96.67,97.0,225500,24.2014135075221,24.3758650517015,24.0917582511807,24.1739996934367,904835.785446736,0.0,1.0
2013-01-15,97.2,97.2,96.31,96.92,363900,24.2238429917737,24.2238429917737,24.0020403141741,24.1540623741019,1460176.24090496,0.0,1.0
2013-01-16,97.83,98.2,96.83,97.17,259100,24.3808493815352,24.4730594834586,24.1316328898503,24.2163664970232,1039658.32376607,0.0,1.0
2013-01-17,97.33,98.35,97.33,97.96,239600,24.2562411356927,24.5104419572113,24.2562411356927,24.4132475254542,961413.100634318,0.0,1.0
2013-01-18,97.33,97.78,96.89,97.56,342200,24.2562411356927,24.3683885569509,24.1465858793514,24.3135609287803,1373103.35157372,0.0,1.0
2013-01-22,98.4,98.48,97.31,97.33,363000,24.5229027817956,24.5428401011304,24.251256805859,24.2562411356927,1456564.92291426,0.0,1.0
2013-01-23,99.64,99.75,98.09,98.59,335500,24.8394077262354,24.8668297941789,24.4530058597595,24.5776516231388,1345813.89252257,0.03,1.0
2013-01-24,100.73,101.43,99.12,99.51,466200,25.1111354904024,25.2856395591335,24.7097761323209,24.8069998277568,1870099.66227726,0.0,1.0
2013-01-25,102.08,102.08,99.73,100.78,344200,25.4476790515266,25.4476790515266,24.8618439636437,25.1236000667403,1380712.79226905,0.0,1.0
2013-01-28,101.78,102.47,101.18,102.09,218300,25.372891593499,25.5449027469625,25.2233166774438,25.4501719667942,875681.587891733,0.0,1.0
2013-01-29,101.51,101.97,100.92,101.38,193900,25.3055828812742,25.4202569835832,25.1585008804866,25.2731749827955,777804.21389009,0.0,1.0
2013-01-30,101.05,101.69,100.82,101.24,181700,25.1909087789652,25.3504553560907,25.1335717278107,25.2382741690493,728865.52688927,0.0,1.0
2013-01-31,101.35,101.44,100.14,100.95,262600,25.2656962369928,25.2881324744011,24.9640534896148,25.1659796262893,1053385.18085373,0.0,1.0
2013-02-01,102.19,102.33,101.2,102.04,160300,25.4751011194701,25.5100019332163,25.228302507979,25.4377073904563,643022.256248486,0.0,1.0
2013-02-04,100.65,101.54,100.24,101.54,276000,25.0911921682617,25.3130616270769,24.9889826422906,25.3130616270769,1107137.50919889,0.0,1.0
2013-02-05,100.86,101.41,100.75,100.95,189400,25.143543388881,25.2806537285983,25.1161213209376,25.1659796262893,759753.058848805,0.0,1.0
2013-02-06,103.03,103.03,100.39,100.39,465000,25.6845060019474,25.6845060019474,25.0263763713045,25.0263763713045,1865286.02093291,0.0,1.0
2013-02-07,102.87,103.33,102.44,103.15,494000,25.644619357666,25.759293459975,25.5374240011598,25.7144209851584,1981615.68675454,0.0,1.0
2013-02-08,104.26,105.2,103.0,103.01,309200,25.9911345798606,26.2254686150137,25.6770272561446,25.6795201714122,1240314.91972571,0.0,1.0
2013-02-11,104.05,104.74,103.75,104.09,141800,25.9387833592412,26.1107945127047,25.8639959012136,25.9487550203116,568811.952189866,0.0,1.0
2013-02-12,104.61,104.72,104.15,104.15,282900,26.0783866142261,26.1058086821696,25.9637125119171,25.9637125119171,1134815.94692886,0.0,1.0
2013-02-13,104.25,105.75,103.89,105.03,287600,25.988641664593,26.362578954731,25.8988967149599,26.1830890554648,1153669.37552754,0.0,1.0
2013-02-14,103.79,104.42,103.59,104.21,208800,25.873967562284,26.031021224142,25.8241092569322,25.9786700035226,837573.593915682,0.0,1.0
2013-02-15,104.01,104.53,103.57,103.85,112100,25.9288116981709,26.0584432920854,25.8191234263971,25.8889250538895,449674.328917376,0.0,1.0
2013-02-19,104.66,105.19,103.38,103.89,185000,26.090851190564,26.2229756997461,25.7717580363129,25.8988967149599,742103.040586215,0.0,1.0
2013-02-20,103.14,104.67,103.04,104.62,205600,25.7119280698908,26.0933441058316,25.686998917215,26.0808795294937,824737.216997436,0.0,1.0
2013-02-21,102.59,103.12,101.57,103.11,285900,25.5748177301736,25.7069422393557,25.3205403728797,25.7044493240881,1146850.05028972,0.0,1.0
2013-02-22,102.91,103.42,102.64,103.05,113600,25.6545910187363,25.7817296973833,25.5872823065115,25.6894918324826,455691.380597805,0.0,1.0
2013-02-25,102.33,104.83,102.33,103.31,252600,25.5100019332163,26.133230750113,25.5100019332163,25.7543076294398,1013271.5029842,0.0,1.0
2013-02-26,103.96,104.34,102.14,102.82,265300,25.916347121833,26.0110779020013,25.4626365431322,25.6321547813281,1064215.8738785,0.0,1.0
2013-02-27,105.5,106.14,104.04,104.07,181800,26.3002560730413,26.4598026501669,25.9362904439737,25.9437691897764,729266.663667966,0.0,1.0
2013-02-28,106.06,106.75,105.49,105.49,191700,26.4398593280262,26.6118704814897,26.2977631577737,26.2977631577737,768979.204758795,0.0,1.0
2013-03-01,105.08,105.97,104.41,105.68,360100,26.1955536318027,26.4174230906179,26.0285283088744,26.3451285478579,1444493.5400816,0.0,1.0
2013-03-04,105.19,105.53,104.19,104.83,233800,26.2229756997461,26.3077348188441,25.9736841729875,26.133230750113,937857.788589497,0.0,1.0
2013-03-05,105.87,106.31,105.53,105.81,483600,26.392493937942,26.5021822097159,26.3077348188441,26.3775364463365,1939897.46177024,0.0,1.0
2013-03-06,105.55,106.52,105.11,106.21,346500,26.3127206493793,26.5545334303352,26.2030323776054,26.47725305704,1389938.93817904,0.0,1.0
2013-03-07,104.7,105.9,103.88,105.69,701600,26.1008228516344,26.3999726837448,25.8964037996923,26.3476214631255,2814375.63932588,0.0,1.0
2013-03-08,108.23,109.56,103.57,104.3,881100,26.9808219410926,27.3123796716816,25.8191234263971,26.0011062409309,3534416.15708384,0.0,1.0
2013-03-11,106.25,106.98,105.88,106.54,373100,26.4872247181104,26.6692075326442,26.3949868532096,26.5595192608704,1496641.32131198,0.0,1.0
2013-03-12,105.4,106.37,104.96,105.67,415400,26.2753269203655,26.5171397013214,26.1656386485916,26.3426356325903,1666322.17870007,0.0,1.0
2013-03-13,105.25,105.39,104.92,105.39,290100,26.2379331913517,26.2728340050979,26.1556669875213,26.2728340050979,1163697.79499492,0.0,1.0
2013-03-14,104.82,105.75,104.44,105.0,276100,26.1307378348454,26.362578954731,26.0360070546771,26.175610309662,1107538.64597759,0.0,1.0
2013-03-15,103.82,104.93,103.46,104.66,373400,25.8814463080867,26.1581599027889,25.7917013584536,26.090851190564,1497844.73164807,0.0,1.0
2013-03-18,104.09,104.42,102.72,103.42,242400,25.9487550203116,26.031021224142,25.6072256286522,25.7817296973833,972355.551557287,0.0,1.0
2013-03-19,104.42,104.76,103.65,104.34,247000,26.031021224142,26.1157803432399,25.8390667485378,26.0110779020013,990807.843377267,0.0,1.0
2013-03-20,105.48,109.82,104.43,105.06,303500,26.2952702425062,27.3771954686389,26.0335141394095,26.1905678012675,1217450.12334008,0.0,1.0
2013-03-21,103.98,109.65,103.68,104.92,169600,25.9213329523681,27.3348159090899,25.8465454943405,26.1556669875213,680327.976667146,0.0,1.0
2013-03-22,104.16,104.49,103.73,104.37,125400,25.9662054271847,26.0484716310151,25.8590100706785,26.018556647804,503025.520483844,0.0,1.0
2013-03-25,104.39,104.97,103.68,104.64,215900,26.0235424783392,26.1681315638592,25.8465454943405,26.0858653600289,866054.305203046,0.0,1.0
2013-03-26,104.93,104.99,103.87,104.28,262900,26.1581599027889,26.1731173943944,25.8939108844247,25.9961204103957,1054588.59118981,0.0,1.0
2013-03-27,106.74,106.79,104.2,104.37,310800,26.6093775662221,26.62184214256,25.976177088255,26.018556647804,1246733.10818484,0.0,1.0
2013-03-28,107.88,108.04,106.48,106.74,333800,26.893569906727,26.9334565510084,26.5445617692648,26.6093775662221,1338994.56728475,0.0,1.0
2013-04-01,106.55,108.25,105.76,107.8,203200,26.562012176138,26.9858077716277,26.3650718699986,26.8736265845863,815109.934308748,0.0,1.0
2013-04-02,107.71,108.29,107.2,107.2,235600,26.851190347178,26.9957794326981,26.7240516685311,26.7240516685311,945078.250606011,0.0,1.0
2013-04-03,107.05,107.93,106.65,107.7,323800,26.6866579395173,26.9060344830649,26.5869413288138,26.8486974319104,1298880.88941522,0.0,1.0
2013-04-04,107.98,108.01,106.74,107.22,288800,26.9184990594029,26.9259778052056,26.6093775662221,26.7290374990663,1158483.01687188,0.0,1.0
2013-04-05,106.17,107.55,105.76,107.0,532800,26.4672813959697,26.8113037028966,26.3650718699986,26.6741933631794,2137256.75688829,0.0,1.0
2013-04-08,106.39,106.55,105.39,106.21,207500,26.5221255318566,26.562012176138,26.2728340050979,26.47725305704,832358.815792644,0.0,1.0
2013-04-09,106.61,106.98,105.95,106.31,193300,26.5769696677435,26.6692075326442,26.4124372600827,26.5021822097159,775397.393217918,0.0,1.0
2013-04-10,108.17,108.48,106.4,106.7,331000,26.965864449487,27.0431448227822,26.5246184471242,26.5994059051518,1327762.73748128,0.0,1.0
2013-04-11,109.89,109.93,107.94,108.5,313600,27.394645875512,27.4046175365823,26.9085273983325,27.0481306533174,1257964.9379883,0.0,1.0
2013-04-12,108.95,109.79,108.31,109.63,308300,27.1603118403588,27.3697167228361,27.0007652632332,27.3298300785547,1236704.68871746,0.0,1.0
2013-04-15,107.08,108.76,106.64,108.74,419800,26.6941366853201,27.1129464502747,26.5844484135462,27.1079606197395,1683972.19696266,0.0,1.0
2013-04-16,108.63,108.81,107.0,107.64,375200,27.080538551796,27.1254110266126,26.6741933631794,26.8337399403049,1505065.19366458,0.0,1.0
2013-04-17,107.88,108.38,107.2,108.25,391900,26.893569906727,27.0182156701064,26.7240516685311,26.9858077716277,1572055.03570669,0.0,1.0
2013-04-18,105.86,108.48,105.39,107.9,174000,26.3900010226745,27.0431448227822,26.2728340050979,26.8985557372622,697977.994929735,0.0,1.0
2013-04-19,106.25,106.91,104.24,105.8,160400,26.4872247181104,26.6517571257711,25.9861487493254,26.3750435310689,643423.39302718,0.0,1.0
2013-04-22,106.08,106.45,104.93,106.45,116000,26.4448451585614,26.5370830234621,26.1581599027889,26.5370830234621,465318.66328649,0.0,1.0
2013-04-23,108.2,108.48,106.39,106.66,282900,26.9733431952898,27.0431448227822,26.5221255318566,26.5894342440814,1134815.94692886,0.0,1.0
2013-04-24,107.62,108.05,107.02,107.99,183500,26.8287541097698,26.935949466276,26.6791791937145,26.9209919746705,736085.988905783,0.0,1.0
2013-04-25,107.29,110.45,105.35,105.38,174700,26.7464879059394,27.5342491304968,26.2628623440275,26.2703410898303,700785.952380602,0.0,1.0
2013-04-26,107.72,107.72,106.09,107.18,177000,26.8536832624456,26.8536832624456,26.447338073829,26.7190658379959,710012.098290594,0.0,1.0
2013-04-29,108.76,108.94,107.0,108.21,164800,27.1129464502747,27.1578189250912,26.6741933631794,26.9758361105574,661073.411289772,0.0,1.0
2013-04-30,110.4,110.85,108.29,108.56,348400,27.5217845541589,27.6339657412003,26.9957794326981,27.0630881449229,1397560.53697425,0.0,1.0
2013-05-01,108.67,110.57,108.53,110.4,143800,27.0905102128664,27.5641641137079,27.0556093991202,27.5217845541589,576834.68776377,0.0,1.0
2013-05-02,109.86,109.93,108.19,108.92,366700,27.3871671297092,27.4046175365823,26.9708502800222,27.152833094556,1470968.56747548,0.0,1.0
2013-05-03,112.0,112.03,110.51,110.64,320300,27.9206509969728,27.9281297427756,27.5492066221024,27.581614520581,1284841.10216089,0.0,1.0
2013-05-06,113.32,113.5,111.75,112.23,282100,28.2497158122943,28.2945882871108,27.8583281152831,27.9779880481273,1131606.8526993,0.0,1.0
2013-05-07,113.53,113.71,112.66,113.32,219600,28.3020670329136,28.3469395077301,28.0851834046335,28.2497158122943,880896.36601477,0.0,1.0
2013-05-08,115.06,115.17,112.86,113.62,304300,28.6834830688544,28.7109051367978,28.1350417099853,28.3245032703219,1220659.21756965,0.0,1.0
2013-05-09,115.34,116.1,114.96,114.98,203100,28.7532846963468,28.9427462566834,28.6585539161785,28.6635397467137,814708.797530054,0.0,1.0
2013-05-10,115.97,116.64,115.28,115.63,187700,28.9103383582048,29.0773636811331,28.7383272047413,28.8255792391068,752933.733610985,0.0,1.0
2013-05-13,116.0,116.46,115.71,116.01,308500,28.9178171040075,29.0324912063165,28.8455225612475,28.9203100192751,1237506.96227485,0.0,1.0
2013-05-14,114.97,116.79,114.87,115.85,319600,28.6610468314461,29.1147574101469,28.6361176787702,28.8804233749937,1282033.14471002,0.0,1.0
2013-05-15,111.93,113.89,111.39,113.89,740000,27.9032005900997,28.3918119825467,27.76858316565,28.3918119825467,2968412.16234485,0.0,1.0
2013-05-16,110.52,111.95,110.39,111.93,349300,27.5516995373699,27.9081864206349,27.5192916388913,27.9032005900997,1401170.76798251,0.0,1.0
2013-05-17,111.22,111.61,110.8,111.08,253800,27.726203606101,27.8234273015369,27.6215011648624,27.6913027923548,1018085.14432855,0.0,1.0
2013-05-20,111.07,112.15,110.65,111.25,320100,27.6888098770872,27.9580447259866,27.5841074358486,27.7336823519038,1284038.8286035,0.0,1.0
2013-05-21,110.99,111.98,110.57,111.16,189400,27.6688665549465,27.9156651664376,27.5641641137079,27.7112461144955,759753.058848805,0.0,1.0
2013-05-22,107.22,111.45,106.6,111.11,603900,26.7290374990663,27.7835406572555,26.5744767524759,27.6987815381576,2422465.00654062,0.0,1.0
2013-05-23,107.12,107.66,105.71,106.84,371000,26.7041083463904,26.8387257708401,26.3526072936607,26.634306718898,1488217.44895938,0.0,1.0
2013-05-24,109.04,109.85,106.29,107.05,939300,27.1827480777671,27.3846742144416,26.4971963791807,26.6866579395173,3767877.76228449,0.0,1.0
2013-05-28,110.94,111.64,109.28,109.88,563900,27.6564019786086,27.8309060473397,27.2425780441892,27.3921529602444,2262010.29506252,0.0,1.0
2013-05-29,110.79,111.13,108.57,110.55,442800,27.6190082495948,27.7037673686927,27.0655810601905,27.5591782831727,1776233.65606257,0.0,1.0
2013-05-30,114.3,114.37,110.3,110.57,401200,28.4940215085178,28.5114719153909,27.496855401483,27.5641641137079,1609360.75612534,0.0,1.0
2013-05-31,113.01,115.32,112.96,113.69,349000,28.1724354389991,28.7482988658116,28.1599708626611,28.341953677195,1399967.35764642,0.0,1.0
2013-06-03,113.2,114.1,112.93,113.0,573700,28.2198008290832,28.444163203166,28.1524921168584,28.1699425237315,2301321.69937465,0.0,1.0
2013-06-04,111.83,113.99,111.69,113.2,415000,27.8782714374238,28.4167411352226,27.8433706236776,28.2198008290832,1664717.63158529,0.0,1.0
2013-06-05,111.0,112.33,110.75,111.42,236200,27.6713594702141,28.0029172008032,27.6090365885244,27.7760619114528,947485.071278182,0.0,1.0
2013-06-06,113.13,113.22,110.33,110.63,391200,28.2023504222101,28.2247866596184,27.5043341472858,27.5791216053134,1569247.07825582,0.0,1.0
2013-06-07,120.0,120.56,116.61,116.61,1143300,29.9149832110423,30.0545864660271,29.0698849353303,29.0698849353303,4586196.79082279,0.0,1.0
2013-06-10,121.63,122.77,119.6,120.22,674500,30.3213283996589,30.6055207401638,29.8152666003388,29.9698273469292,2705667.57229947,0.0,1.0
2013-06-11,120.96,122.08,119.06,120.46,253800,30.1543030767306,30.4335095867003,29.6806491758891,30.0296573133513,1018085.14432855,0.0,1.0
2013-06-12,120.41,121.95,119.92,121.92,186800,30.0171927370133,30.4011016882217,29.8950398889016,30.393622942419,749323.502602729,0.0,1.0
2013-06-13,121.22,121.43,119.72,120.5,269900,30.2191188736879,30.2714700943072,29.8451815835498,30.0396289744216,1082668.16569848,0.0,1.0
2013-06-14,121.53,121.78,119.97,121.22,341400,30.2963992469831,30.3587221286727,29.9075044652395,30.2191188736879,1369480.96246558,0.0,1.0
2013-06-17,122.8,124.08,121.71,122.17,359600,30.6129994859666,30.9320926402177,30.3412717217996,30.4559458241086,1442487.85618812,0.0,1.0
2013-06-18,121.69,123.29,121.57,123.09,236200,30.3362858912645,30.7351523340784,30.3063709080534,30.6852940287266,947485.07127818,0.0,1.0
2013-06-19,120.75,122.2,120.61,121.85,195900,30.1019518561113,30.4634245699114,30.0670510423651,30.3761725355458,785826.949463996,0.0,1.0
2013-06-20,117.31,119.92,116.91,119.51,220800,29.2443890040614,29.8950398889016,29.1446723933579,29.7928303629305,885710.007359113,0.0,1.0
2013-06-21,118.6,119.0,117.48,117.97,324800,29.5659750735801,29.6656916842836,29.2867685636104,29.4089214117221,1302892.25720217,0.0,1.0
2013-06-24,117.85,119.05,116.75,117.48,233800,29.3790064285111,29.6781562606215,29.1047857490765,29.2867685636104,937857.788589496,0.0,1.0
2013-06-25,116.84,119.39,116.27,118.96,311600,29.1272219864848,29.7629153797195,28.9851258162324,29.6557200232132,1249942.2024144,0.0,1.0
2013-06-26,117.66,118.58,117.18,117.92,240800,29.331641038427,29.5609892430449,29.2119811055828,29.3964568353842,965937.363098162,0.0,1.0
2013-06-27,117.8,118.49,117.3,118.38,314400,29.3665418521732,29.5385530056367,29.2418960887938,29.5111309376932,1261174.03221787,0.0,1.0
2013-06-28,119.05,120.92,116.81,117.7,583100,29.6781562606215,30.1443314156603,29.1197432406821,29.3416126994973,2339028.55657201,0.0,1.0
2013-07-01,120.89,121.07,119.23,119.64,232500,30.1368526698575,30.1817251446741,29.7230287354381,29.8252382614092,932643.010466458,0.0,1.0
2013-07-02,121.93,122.54,120.83,120.96,238800,30.3961158576865,30.5481836890093,30.121895178252,30.1543030767306,957914.627524259,0.0,1.0
2013-07-03,121.65,121.97,120.0,121.1,150000,30.3263142301941,30.4060875187569,29.9149832110423,30.1892038904768,601705.168042876,0.0,1.0
2013-07-05,123.64,123.78,121.81,122.56,267800,30.8224043684439,30.8573051821901,30.3662008744755,30.5531695195445,1074244.29334588,0.0,1.0
2013-07-08,123.34,124.73,123.17,124.1,366000,30.7476169104163,31.0941321326109,30.7052373508673,30.9370784707529,1468160.61002462,0.0,1.0
2013-07-09,123.79,124.25,122.61,123.62,189500,30.8597980974577,30.9744721997667,30.5656340958824,30.8174185379087,760154.1956275,0.0,1.0
2013-07-10,124.42,124.9,122.96,124.01,256300,31.0168517593157,31.1365116921598,30.652886130248,30.9146422333446,1028113.56379593,0.0,1.0
2013-07-11,123.7,125.6,123.65,125.47,296300,30.8373618600494,31.3110157608909,30.8248972837115,31.2786078624123,1188568.27527403,0.0,1.0
2013-07-12,125.36,125.49,122.03,123.61,304500,31.2511857944688,31.2835936929475,30.4210450103624,30.8149256226411,1221461.49112704,0.0,1.0
2013-07-15,127.07,127.46,124.55,125.18,396600,31.6774743052262,31.7746980006621,31.0492596577943,31.2063133196523,1590908.46430536,0.0,1.0
2013-07-16,125.07,128.37,124.59,127.39,304100,31.1788912517088,32.0015532900125,31.0592313188646,31.757247593789,1219856.94401226,0.0,1.0
2013-07-17,125.78,126.77,125.68,125.8,133700,31.3558882357075,31.6026868471986,31.3309590830316,31.3608740662427,536319.87311555,0.0,1.0
2013-07-18,126.62,127.21,125.89,125.97,129700,31.5652931181848,31.7123751189724,31.3833103036509,31.4032536257916,520274.40196774,0.0,1.0
2013-07-19,126.84,127.01,125.82,126.5,209500,31.6201372540717,31.6625168136207,31.3658598967778,31.5353781349737,840381.551366549,0.0,1.0
2013-07-22,128.31,128.31,125.67,126.88,389600,31.9940745442097,31.9940745442097,31.3357910371042,31.6375043111942,1562463.57215065,0.03,1.0
2013-07-23,127.5,129.06,127.01,128.15,332600,31.7921011954387,32.1810869041829,31.6699197869229,31.9541785740821,1333869.05569124,0.0,1.0
2013-07-24,126.89,128.45,126.4,128.09,223300,31.6399978093272,32.0289835180714,31.5178164008114,31.9392175852843,895529.044305029,0.0,1.0
2013-07-25,126.22,127.46,125.36,126.84,178000,31.4729334344178,31.7821272029068,31.2584925949819,31.6275303186623,713856.560171497,0.0,1.0
2013-07-26,125.79,126.18,124.67,126.18,150900,31.3657130146999,31.4629594418859,31.0864412238066,31.4629594418859,605173.904100443,0.0,1.0
2013-07-29,125.72,126.34,124.08,125.47,236100,31.348258527769,31.5028554120135,30.939324833961,31.2859210744447,946862.549755565,0.0,1.0
2013-07-30,125.32,126.39,124.4,126.39,266200,31.24851860245,31.5153229026784,31.0191167742163,31.5153229026784,1067576.49616659,0.0,1.0
2013-07-31,127.35,128.29,125.67,125.83,326400,31.7546987234441,31.9890875479438,31.3357910371042,31.3756870072318,1309004.38898863,0.0,1.0
2013-08-01,129.61,130.37,128.05,128.47,356800,32.3182293014965,32.5077351596027,31.9292435927524,32.0339705143373,1430921.46443365,0.0,1.0
2013-08-02,129.05,129.17,127.65,129.17,131900,32.1785934060499,32.2085153836456,31.8295036674333,32.2085153836456,528975.731947306,0.0,1.0
2013-08-05,130.47,130.47,127.48,128.75,185100,32.5326701409324,32.5326701409324,31.7871141991727,32.1037884620606,742330.613976091,0.0,1.0
2013-08-06,130.15,130.69,128.22,130.0,295300,32.4528782006772,32.5875270998579,31.9716330610129,32.4154757286826,1184280.01246429,0.0,1.0
2013-08-07,130.14,130.83,128.0,130.0,214800,32.4503847025442,32.6224360737196,31.9167761020875,32.4154757286826,861440.388341785,0.0,1.0
2013-08-08,131.66,131.94,129.91,130.85,180500,32.8293964187565,32.8992143664799,32.3930342454858,32.6274230699855,723882.635454805,0.0,1.0
2013-08-09,131.61,132.29,130.47,131.2,132600,32.8169289280917,32.986486801134,32.5326701409324,32.7146955046397,531783.033026631,0.0,1.0
2013-08-12,131.72,132.73,131.13,131.13,152000,32.8443574075544,33.0962007189849,32.6972410177088,32.6972410177088,609585.377225098,0.0,1.0
2013-08-13,131.5,133.53,129.85,131.65,162900,32.7895004486289,33.295680569623,32.378073256688,32.8269029206236,653299.06546032,0.0,1.0
2013-08-14,131.74,131.99,131.11,131.99,116100,32.8493444038203,32.9116818571447,32.6922540214429,32.9116818571447,465610.936156803,0.0,1.0
2013-08-15,129.42,130.91,129.0,130.83,196800,32.27085283697,32.6423840587834,32.166125915385,32.6224360737196,789252.64630197,0.0,1.0
2013-08-16,129.43,130.21,128.02,129.44,201200,32.273346335103,32.4678391894751,31.9217630983534,32.275839833236,806898.538800591,0.0,1.0
2013-08-19,128.94,130.36,128.06,129.28,180900,32.1511649265872,32.5052416614697,31.9317370908853,32.2359438631083,725486.807500133,0.0,1.0
2013-08-20,129.74,129.85,127.54,128.76,195000,32.3506447772252,32.378073256688,31.8020751879706,32.1062819601936,782033.872097989,0.0,1.0
2013-08-21,129.22,130.24,128.53,129.47,155900,32.2209828743105,32.475319683874,32.0489315031352,32.2833203276349,625226.054667058,0.0,1.0
2013-08-22,130.0,130.42,128.4,129.49,91400,32.4154757286826,32.5202026502676,32.0165160274065,32.2883073239008,366553.312357724,0.0,1.0
2013-08-23,130.16,130.86,129.21,130.05,201100,32.4553716988102,32.6299165681185,32.2184893761775,32.4279432193475,806497.495789259,0.0,1.0
2013-08-26,129.63,130.76,128.78,130.09,178200,32.3232162977625,32.6049815867887,32.1112689564596,32.4379172118794,714658.646194161,0.0,1.0
2013-08-27,129.53,130.28,128.03,128.74,321600,32.2982813164327,32.4852936764059,31.9242565964864,32.1012949639277,1289754.32444468,0.0,1.0
2013-08-28,130.42,131.14,128.6,129.77,213700,32.5202026502676,32.6997345158418,32.066385990066,32.3581252716242,857028.915217128,0.0,1.0
2013-08-29,131.73,132.17,129.39,130.45,211800,32.8468509056874,32.9565648235383,32.2633723425711,32.5276831446665,849409.098001814,0.0,1.0
2013-08-30,130.61,132.21,129.76,131.73,320900,32.5675791147941,32.9665388160702,32.3556317734912,32.8468509056874,1286947.02336536,0.0,1.0
2013-09-03,131.82,132.99,129.81,131.79,479500,32.8692923888841,33.1610316704423,32.3680992641561,32.8618118944852,1923001.23933839,0.0,1.0
2013-09-04,133.36,133.58,131.76,131.76,266900,33.2532911013624,33.3081480602878,32.8543314000863,32.8543314000863,1070383.79724591,0.0,1.0
2013-09-05,133.25,134.2,131.42,132.7,360400,33.2258626218997,33.4627449445323,32.7695524635651,33.088720224586,1445359.01284161,0.0,1.0
2013-09-06,130.92,131.9,126.79,131.9,667500,32.6448775569163,32.8892403739479,31.6150628279974,32.8892403739479,2676962.10064312,0.0,1.0
2013-09-09,133.12,133.27,131.33,131.33,280900,33.193447146171,33.2308496181656,32.7471109803683,32.7471109803683,1126529.81883243,0.0,1.0
2013-09-10,134.97,135.01,133.32,133.95,231400,33.6547443007715,33.6647182933034,33.2433171088305,33.4004074912079,928013.528222945,0.0,1.0
2013-09-11,134.47,135.41,134.13,135.06,158700,33.5300693941227,33.7644582186224,33.4452904576015,33.6771857839682,636455.258984362,0.0,1.0
2013-09-12,132.03,134.77,131.79,134.54,370500,32.9216558496766,33.6048743381119,32.8618118944852,33.5475238810535,1485864.35698618,0.0,1.0
2013-09-13,132.07,132.74,131.55,132.2,190200,32.9316298422085,33.0986942171179,32.8019679392938,32.9640453179372,762783.807554038,0.0,1.0
2013-09-16,133.32,134.4,132.8,133.8,150500,33.2433171088305,33.5126149071918,33.1136552059158,33.3630050192133,603569.732055114,0.0,1.0
2013-09-17,134.41,134.52,133.27,133.32,133200,33.5151084053248,33.5425368847876,33.2308496181656,33.2433171088305,534189.291094626,0.0,1.0
2013-09-18,134.72,134.75,132.49,134.2,123600,33.5924068474471,33.599887341846,33.0363567637935,33.4627449445323,495689.162006724,0.0,1.0
2013-09-19,131.99,135.22,131.47,134.76,263000,32.9116818571447,33.7170817540958,32.78201995423,33.602380839979,1054743.11980395,0.0,1.0
2013-09-20,131.31,132.62,130.76,131.72,364100,32.7421239841024,33.0687722395222,32.6049815867887,32.8443574075544,1460197.60426091,0.0,1.0
2013-09-23,129.25,131.27,129.02,131.11,208500,32.2284633687094,32.7321499915705,32.171112911651,32.6922540214429,836174.678627849,0.0,1.0
2013-09-24,127.79,129.25,127.61,129.24,303800,31.864412641295,32.2284633687094,31.8195296749014,32.2259698705764,1218368.66842753,0.0,1.0
2013-09-25,129.24,129.66,125.88,127.96,484700,32.2259698705764,32.3306967921614,31.3881544978966,31.9068021095556,1943855.47592767,0.0,1.0
2013-09-26,129.98,130.74,128.64,129.58,304300,32.4104887324166,32.5999945905228,32.0763599825979,32.3107488070976,1220373.8834842,0.0,1.0
2013-09-27,130.53,130.78,128.48,129.66,234500,32.5476311297303,32.6099685830547,32.0364640124703,32.3306967921614,940445.861574247,0.0,1.0
2013-09-30,129.69,130.37,128.44,129.0,377500,32.3381772865603,32.5077351596027,32.0264900199384,32.166125915385,1513937.36777944,0.0,1.0
2013-10-01,130.76,131.99,129.37,130.0,461600,32.6049815867887,32.9116818571447,32.2583853463051,32.4154757286826,1851214.54030991,0.0,1.0
2013-10-02,129.47,130.29,128.03,130.29,365900,32.2833203276349,32.4877871745389,31.9242565964864,32.4877871745389,1467416.37846489,0.0,1.0
2013-10-03,126.86,129.93,126.83,129.2,836200,31.6325173149283,32.3980212417518,31.6250368205293,32.2159958780445,3353521.6607607,0.0,1.0
2013-10-04,127.07,128.06,126.23,126.95,395400,31.6848807757207,31.9317370908853,31.4754269325508,31.654958798125,1585724.06680792,0.0,1.0
2013-10-07,126.41,127.21,124.0,126.21,390000,31.5203098989444,31.7197897495824,30.9193768488972,31.4704399362848,1564067.74419597,0.0,1.0
2013-10-08,124.96,127.72,124.88,126.75,343800,31.1587526696629,31.8469581543642,31.1388046845991,31.6050888354655,1378785.87296045,0.0,1.0
2013-10-09,125.51,126.34,124.04,124.99,468000,31.2958950669766,31.5028554120135,30.9293508414291,31.1662331640618,1876881.29303517,0.0,1.0
2013-10-10,127.27,127.43,126.08,126.67,340000,31.7347507383803,31.7746467085079,31.4380244605562,31.5851408504017,1363546.23852982,0.0,1.0
2013-10-11,129.68,129.76,126.87,127.63,345000,32.3356837884274,32.3556317734912,31.6350108130612,31.8245166711674,1383598.38909644,0.0,1.0
2013-10-14,129.6,129.96,127.92,128.99,305700,32.3157358033636,32.4055017361507,31.8968281170237,32.1636324172521,1225988.48564284,0.0,1.0
2013-10-15,127.86,129.78,127.63,129.77,346200,31.8818671282258,32.3606187697571,31.8245166711674,32.3581252716242,1388410.90523243,0.0,1.0
2013-10-16,127.91,128.95,127.55,128.19,303700,31.8943346188907,32.1536584247201,31.8045686861036,31.964152566614,1217967.6254162,0.0,1.0
2013-10-17,127.13,127.85,126.92,127.68,548900,31.6998417645186,31.8793736300928,31.6474783037261,31.8369841618323,2201325.089203,0.0,1.0
2013-10-18,125.92,127.84,125.49,127.7,411400,31.3981284904286,31.8768801319599,31.2909080707106,31.8419711580982,1649890.94862109,0.0,1.0
2013-10-21,127.37,127.58,125.29,126.19,306100,31.75968571971,31.8120491805025,31.2410381080511,31.4654529400189,1227592.65768818,0.0,1.0
2013-10-22,128.4,129.08,127.04,127.04,273300,32.0165160274065,32.1860739004488,31.6774002813218,31.6774002813218,1096050.54997118,0.0,1.0
2013-10-23,128.35,128.66,127.07,128.1,168300,32.0040485367416,32.0813469788639,31.6848807757207,31.9417110834172,674955.388072264,0.0,1.0
2013-10-24,128.77,129.15,127.83,128.8,193800,32.1087754583266,32.2035283873797,31.8743866338269,32.1162559527255,777221.355962001,0.0,1.0
2013-10-25,129.18,129.28,127.61,128.64,266500,32.2110088817786,32.2359438631083,31.8195296749014,32.0763599825979,1068779.62520058,0.0,1.0
2013-10-28,129.64,129.87,128.27,128.93,199400,32.3257097958955,32.3830602529539,31.9841005516778,32.1486714284542,799679.764596609,0.0,1.0
2013-10-29,131.16,131.16,130.0,130.0,268300,32.7047215121078,32.7047215121078,32.4154757286826,32.4154757286826,1075998.39940456,0.0,1.0
2013-10-30,129.75,132.15,129.0,130.92,162300,32.3531382753582,32.9515778272723,32.166125915385,32.6448775569163,650892.807392325,0.0,1.0
2013-10-31,129.21,130.26,128.03,129.95,192900,32.2184893761775,32.48030668014,31.9242565964864,32.4030082380177,773611.96886001,0.0,1.0
2013-11-01,128.35,130.51,127.53,129.44,206400,32.0040485367416,32.5426441334643,31.7995816898376,32.275839833236,827752.775389871,0.0,1.0
2013-11-04,129.05,129.18,127.33,128.25,203800,32.1785934060499,32.2110088817786,31.7497117271781,31.9791135554119,817325.657095231,0.0,1.0
2013-11-05,128.49,129.11,126.47,126.47,224200,32.0389575106033,32.1935543948478,31.5352708877422,31.5352708877422,899138.431407019,0.0,1.0
2013-11-06,127.88,129.24,127.71,129.24,178100,31.8868541244918,32.2259698705764,31.8444646562312,32.2259698705764,714257.603182828,0.0,1.0
2013-11-07,125.72,129.04,125.64,128.28,179600,31.348258527769,32.1760999079169,31.3283105427052,31.9865940498108,720273.248352814,0.0,1.0
2013-11-08,127.07,127.58,125.48,125.67,129500,31.6848807757207,31.8120491805025,31.2884145725776,31.3357910371042,519350.699675331,0.0,1.0
2013-11-11,127.16,128.49,126.71,127.39,158300,31.7073222589175,32.0389575106033,31.5951148429336,31.764672715976,634851.086939034,0.0,1.0
2013-11-12,127.85,128.11,126.04,127.02,99400,31.8793736300928,31.9442045815502,31.4280504680243,31.6724132850559,398636.753264308,0.0,1.0
2013-11-13,127.6,128.82,127.11,127.11,222800,31.8170361767684,32.1212429489915,31.6948547682526,31.6948547682526,893523.829248369,0.0,1.0
2013-11-14,126.98,128.49,126.49,127.63,248800,31.662439292524,32.0389575106033,31.5402578840082,31.8245166711674,997795.012194765,0.0,1.0
2013-11-15,129.35,129.41,126.51,126.7,184600,32.2533983500392,32.268359338837,31.5452448802741,31.5926213448006,740325.398919428,0.0,1.0
2013-11-18,128.0,129.27,127.23,129.23,229700,31.9167761020875,32.2334503649754,31.7247767458484,32.2234763724435,921195.797030296,0.0,1.0
2013-11-19,127.96,128.56,127.33,127.75,174600,31.9068021095556,32.0564119975341,31.7497117271781,31.8544386487631,700221.097786198,0.0,1.0
2013-11-20,128.0,129.21,127.7,127.96,162500,31.9167761020875,32.2184893761775,31.8419711580982,31.9068021095556,651694.89341499,0.0,1.0
2013-11-21,132.22,132.23,128.46,128.46,321600,32.9690323142032,32.9715258123361,32.0314770162043,32.0314770162043,1289754.32444468,0.0,1.0
2013-11-22,133.61,134.47,131.87,132.49,410200,33.3156285546868,33.5300693941227,32.881759879549,33.0363567637935,1645078.4324851,0.0,1.0
2013-11-25,132.83,133.97,132.6,133.56,243800,33.1211357003147,33.4053944874739,33.0637852432562,33.3031610640219,977742.861628151,0.0,1.0
2013-11-26,130.64,132.81,130.6,132.56,309300,32.575059609193,33.1161487040487,32.5650856166611,33.0538112507243,1240426.03405081,0.0,1.0
2013-11-27,131.79,131.87,129.99,130.72,460400,32.8618118944852,32.881759879549,32.4129822305496,32.5950075942568,1846402.02417392,0.0,1.0
2013-11-29,131.74,133.42,131.45,132.12,91500,32.8493444038203,33.2682520901602,32.777032957964,32.9440973328734,366954.355369056,0.0,1.0
2013-12-02,132.26,132.72,130.68,131.64,231400,32.9790063067351,33.0937072208519,32.5850336017249,32.8244094224906,928013.528222945,0.0,1.0
2013-12-03,132.79,133.06,130.42,131.4,433000,33.1111617077828,33.1784861573731,32.5202026502676,32.7645654672992,1736516.23906886,0.0,1.0
2013-12-04,131.88,133.52,130.64,133.52,218100,32.884253377682,33.29318707149,32.575059609193,33.29318707149,874674.80771575,0.0,1.0
2013-12-05,133.73,135.0,132.19,134.38,367900,33.3455505322825,33.6622247951704,32.9615518198042,33.5076279109259,1475437.23869154,0.0,1.0
2013-12-06,125.76,127.4,125.02,126.67,1923900,31.3582325203009,31.7671662141089,31.1737136584607,31.5851408504017,7715666.49502216,0.0,1.0
2013-12-09,126.58,126.86,125.1,125.34,544800,31.5626993672049,31.6325173149283,31.1936616435246,31.253505598716,2184882.32573838,0.0,1.0
2013-12-10,123.74,127.17,123.68,126.06,710700,30.8545458974399,31.7098157570505,30.839584908642,31.4330374642902,2850212.68153867,0.0,1.0
2013-12-11,119.89,124.4,119.6,123.08,912100,29.8945491162443,31.0191167742163,29.822237670388,30.6899750206635,3657913.30636192,0.0,1.0
2013-12-12,119.53,121.33,118.58,119.56,1140300,29.8047831834572,30.2536128473928,29.5679008608245,29.8122636778561,4573093.45822223,0.0,1.0
2013-12-13,121.21,124.23,119.64,119.64,1105500,30.223690869797,30.9767273059557,29.8322116629199,29.8322116629199,4433530.4902786,0.0,1.0
2013-12-16,120.56,122.07,120.42,120.84,511700,30.0616134911536,30.4381317092329,30.026704517292,30.131431438877,2052137.08898739,0.0,1.0
2013-12-17,122.14,123.53,119.31,120.34,753800,30.4555861961638,30.8021824366474,29.7499262245317,30.0067565322282,3023062.21942289,0.0,1.0
2013-12-18,121.43,123.87,119.9,122.93,786400,30.2785478287225,30.8869613731686,29.8970426143773,30.6525725486689,3153802.24111722,0.0,1.0
2013-12-19,122.6,122.89,121.02,121.13,705000,30.5702871102807,30.6425985561369,30.1763144052705,30.2037428847332,2827353.22989272,0.0,1.0
2013-12-20,127.0,127.0,122.52,122.62,1084900,31.6674262887899,31.6674262887899,30.5503391252169,30.5752741065466,4350915.62994414,0.0,1.0
2013-12-23,126.09,128.05,125.49,126.93,495600,31.4405179586891,31.9292435927524,31.2909080707106,31.6499718018591,1987569.16416289,0.0,1.0
2013-12-24,126.66,127.19,125.56,126.23,224900,31.5826473522687,31.7148027533165,31.3083625576414,31.4754269325508,901945.732486348,0.0,1.0
2013-12-26,125.65,127.0,125.39,126.66,265600,31.3308040408382,31.6674262887899,31.2659730893808,31.5826473522687,1065170.23809859,0.0,1.0
2013-12-27,125.58,126.44,125.46,126.01,303000,31.3133495539074,31.5277903933433,31.2834275763117,31.4205699736253,1215160.32433687,0.0,1.0
2013-12-30,124.99,126.99,124.91,125.88,344100,31.1662331640618,31.6649327906569,31.146285178998,31.3881544978966,1379989.00199445,0.0,1.0
2013-12-31,123.84,125.84,123.35,125.37,451100,30.8794808787696,31.3781805053647,30.7572994702538,31.2609860931149,1809105.02412001,0.0,1.0
2014-01-02,123.05,123.97,122.29,123.25,320700,30.6824945262646,30.9118963544983,30.4929886681584,30.7323644889241,1286144.93734269,0.0,1.0
2014-01-03,123.55,124.12,122.47,123.09,218700,30.8071694329133,30.9492988264929,30.537871634552,30.6924685187965,877081.065783745,0.0,1.0
2014-01-06,122.27,124.49,121.02,123.85,901100,30.4880016718925,31.041558257413,30.1763144052705,30.8819743769026,3613798.57511536,0.0,1.0
2014-01-07,123.95,124.51,120.16,120.42,785400,30.9069093582324,31.046545253679,29.9618735658346,30.026704517292,3149791.81100389,0.0,1.0
2014-01-08,124.07,124.64,123.24,123.76,513100,30.9368313358281,31.0789607294077,30.7298709907911,30.8595328937058,2057751.69114604,0.0,1.0
2014-01-09,125.83,126.69,124.15,124.27,666900,31.3756870072318,31.5901278466677,30.9567793208919,30.9867012984876,2674555.84257512,0.0,1.0
2014-01-10,126.14,127.17,125.35,125.82,785700,31.452985449354,31.7098157570505,31.2559990968489,31.3731935090988,3150994.9400379,0.0,1.0
2014-01-13,124.05,125.99,123.86,125.87,606500,30.9318443395621,31.4155829773594,30.8844678750356,31.3856609997637,2432325.86373041,0.0,1.0
2014-01-14,126.38,126.94,124.39,124.39,367700,31.5128294045454,31.6524652999921,31.0166232760833,31.0166232760833,1474635.15266887,0.0,1.0
2014-01-15,129.07,129.98,126.2,126.2,673800,32.1835804023159,32.4104887324166,31.4679464381519,31.4679464381519,2702227.81035705,0.0,1.0
2014-01-16,130.62,131.3,128.71,128.91,511900,32.5700726129271,32.7396304859694,32.0938144695287,32.1436844321883,2052939.17501005,0.0,1.0
2014-01-17,129.7,131.52,129.42,130.54,399400,32.3406707846933,32.7944874448949,32.27085283697,32.5501246278633,1601765.78726121,0.0,1.0
2014-01-21,129.41,130.86,127.81,130.86,331000,32.268359338837,32.6299165681185,31.8693996375609,32.6299165681185,1327452.36750992,0.0,1.0
2014-01-22,127.35,129.95,127.2,129.72,439900,31.762179217843,32.410641455506,31.7247679349009,32.3532774883282,1763772.71268997,0.03,1.0
2014-01-23,126.3,127.76,125.62,126.4,491900,31.5003002372483,31.8644367245514,31.3307024212441,31.525241092543,1972265.96356489,0.0,1.0
2014-01-24,122.7,126.18,122.11,126.18,953000,30.6024294466379,31.4703712108946,30.455278400399,31.4703712108946,3821039.77084233,0.0,1.0
2014-01-27,123.8,125.17,121.47,122.91,581700,30.8767788548799,31.2184685724178,30.2956569265127,30.6548052427568,2332317.76988352,0.0,1.0
2014-01-28,123.72,124.69,123.02,123.94,340000,30.8568261706442,31.0987524670031,30.682240183581,30.9116960522926,1363225.10187449,0.0,1.0
2014-01-29,123.06,125.29,122.5,123.57,484400,30.6922165256989,31.2483975987715,30.5525477360484,30.8194148877021,1942194.82161178,0.0,1.0
2014-01-30,125.24,125.36,123.71,124.55,257200,31.2359271711241,31.2658561974778,30.8543320851147,31.0638352695904,1031239.69471212,0.0,1.0
2014-01-31,124.28,124.95,122.42,123.33,236500,30.9964949602947,31.1635986907694,30.5325950518126,30.7595568349947,948243.342921523,0.0,1.0
2014-02-03,117.3,123.5,117.23,123.29,1472800,29.2556232607223,30.8019562889957,29.238164662016,30.7495804928768,5905170.38247281,0.0,1.0
2014-02-04,119.37,120.47,116.95,117.58,717800,29.7718989653233,30.0462483735653,29.1683302671907,29.3254576555475,2878008.75919268,0.0,1.0
2014-02-05,119.74,120.45,118.33,119.42,221600,29.8641801299138,30.0412602025064,29.512514070258,29.7843693929706,888502.00757467,0.0,1.0
2014-02-06,120.15,120.97,119.06,120.03,274700,29.9664376366222,30.170952650039,29.6945823139096,29.9365086102685,1101405.69260272,0.0,1.0
2014-02-07,123.4,123.54,120.49,120.55,506500,30.777015433701,30.8119326311136,30.0512365446243,30.0662010578011,2030804.45323363,0.0,1.0
2014-02-10,124.85,124.89,122.92,123.38,413700,31.1386578354746,31.1486341775925,30.6572993282863,30.7720272626421,1658724.19013376,0.0,1.0
2014-02-11,126.15,126.77,124.57,124.73,457100,31.4628889543062,31.6175222571335,31.0688234406494,31.108728809121,1832735.86490245,0.0,1.0
2014-02-12,126.59,127.24,125.5,126.17,292700,31.572628717603,31.7347442770188,31.3007733948904,31.4678771253651,1173576.43329019,0.0,1.0
2014-02-13,126.54,127.88,125.91,125.91,350900,31.5601582899556,31.8943657509051,31.4030309015988,31.4030309015988,1406928.49484636,0.0,1.0
2014-02-14,124.96,126.75,124.23,126.41,706300,31.1660927762989,31.6125340860746,30.9840245326473,31.5277351780725,2831899.67486457,0.0,1.0
2014-02-18,127.39,127.43,124.84,125.2,375600,31.7721555599609,31.7821319020788,31.1361637499452,31.2259508290062,1505962.78901194,0.0,1.0
2014-02-19,126.98,128.12,126.12,126.81,309600,31.6698980532525,31.9542238036124,31.4554066977178,31.6274985992514,1241336.73982454,0.0,1.0
2014-02-20,128.52,128.71,125.39,126.92,238400,32.0539872247914,32.1013748498514,31.2733384540662,31.6549335400756,955861.365549646,0.0,1.0
2014-02-21,127.54,128.84,126.26,127.25,252700,31.809566842903,32.1337979617345,31.4903238951304,31.7372383625483,1013197.00954025,0.0,1.0
2014-02-24,128.3,129.66,127.39,127.45,312600,31.999117343143,32.3383129751513,31.7721555599609,31.7871200731377,1253365.19660579,0.0,1.0
2014-02-25,128.6,128.62,126.6,128.36,211400,32.0739399090271,32.0789280800861,31.5751228031325,32.0140818563198,847605.254518438,0.0,1.0
2014-02-26,129.44,129.82,127.16,128.73,317700,32.2834430935029,32.3782183436229,31.714791592783,32.1063630209103,1273813.5731339,0.0,1.0
2014-02-27,129.65,130.14,127.7,129.22,301000,32.3358188896219,32.458029080566,31.8494722113746,32.2285732118545,1206855.1637183,0.0,1.0
2014-02-28,128.21,131.2,127.34,130.37,345700,31.9766705733777,32.7224021466902,31.7596851323135,32.5153930477439,1386079.16975886,0.0,1.0
2014-03-03,128.14,129.66,127.55,127.87,643400,31.9592119746714,32.3383129751513,31.8120609284324,31.8918716653756,2579703.03101779,0.0,1.0
2014-03-04,132.4,132.53,129.02,129.28,607900,33.021692410227,33.0541155221102,32.178691501265,32.2435377250313,2437366.29243973,0.0,1.0
2014-03-05,130.88,132.66,130.88,132.45,381100,32.6425914097471,33.0865386339933,32.6425914097471,33.0341628378744,1528014.95977756,0.0,1.0
2014-03-06,130.09,132.95,129.59,130.88,748600,32.4455586529187,33.158867114348,32.320854376445,32.6425914097471,3001500.91548014,0.0,1.0
2014-03-07,136.48,138.76,133.0,136.93,188266,34.0392793062521,34.6079308069721,33.1713375419954,34.1515131550784,754849.814792659,0.0,1.0
2014-03-10,134.23,136.66,133.84,135.52,698500,33.4781100621206,34.0841728457827,33.3808407264712,33.7998470954227,2800625.68723334,0.0,1.0
2014-03-11,133.05,134.91,132.85,134.43,416100,33.1838079696428,33.6477078781248,33.1339262590533,33.5279917727101,1668346.95555876,0.0,1.0
2014-03-12,134.44,134.85,130.97,132.04,767000,33.5304858582396,33.632743364948,32.6650381795123,32.931905331166,3075275.45040511,0.0,1.0
2014-03-13,133.55,136.2,133.09,134.85,440900,33.3085122461165,33.9694449114269,33.1937843117607,33.632743364948,1767782.19828372,0.0,1.0
2014-03-14,132.35,134.63,132.1,132.73,340100,33.0092219825797,33.5778734832996,32.9468698443428,33.1039972326996,1363626.05043387,0.0,1.0
2014-03-17,133.67,134.45,132.68,133.09,388200,33.3384412724701,33.532979943769,33.0915268050523,33.1937843117607,1556482.30749318,0.0,1.0
2014-03-18,136.59,137.5,133.49,134.38,574400,34.0667142470763,34.2936760302584,33.2935477329396,33.5155213450627,2303048.52504915,0.0,1.0
2014-03-19,137.62,138.92,136.22,136.59,467800,34.3236050566121,34.6478361754436,33.9744330824858,34.0667142470763,1875637.36075556,0.0,1.0
2014-03-20,138.58,139.31,136.38,137.33,471200,34.5630372674415,34.7451055110931,34.0143384509574,34.2512765762574,1889269.6117743,0.0,1.0
2014-03-21,134.0,139.47,134.0,139.47,939000,33.4207460949428,34.7850108795647,33.4207460949428,34.7850108795647,3764906.97252985,0.0,1.0
2014-03-24,134.41,135.9,132.81,134.7,641000,33.5230036016512,33.8946223455427,33.1239499169354,33.5953320820059,2570080.2655928,0.0,1.0
2014-03-25,133.97,135.98,132.77,135.7,298500,33.4132638383543,33.9145750297785,33.1139735748175,33.8447406349532,1196831.44973393,0.0,1.0
2014-03-26,133.25,135.49,133.16,134.93,385100,33.2336896802323,33.7923648388343,33.211242910467,33.6526960491838,1544052.90215255,0.0,1.0
2014-03-27,131.57,133.58,131.23,133.43,348900,32.8146833112807,33.3159945027049,32.7298844032786,33.2785832197628,1398909.52365886,0.0,1.0
2014-03-28,132.3,133.0,131.2,132.04,245200,32.9967515549323,33.1713375419954,32.7224021466902,32.931905331166,983125.867587136,0.0,1.0
2014-03-31,137.36,137.6,132.48,133.86,638300,34.2587588328458,34.3186168855532,33.0416450944628,33.3858288975301,2559254.65448968,0.0,1.0
2014-04-01,138.37,139.3,136.54,136.92,513100,34.5106614713226,34.7426114255636,34.054243819429,34.149019069549,2057267.05815236,0.0,1.0
2014-04-02,137.4,139.38,136.74,138.57,594600,34.2687351749637,34.7625641097994,34.1041255300185,34.5605431819121,2384040.13404287,0.0,1.0
2014-04-03,137.5,138.27,136.12,137.42,559400,34.2936760302584,34.4857206160279,33.9494922271911,34.2737233460226,2242906.24114292,0.0,1.0
2014-04-04,132.58,138.94,132.4,138.1,511700,33.0665859497575,34.6528243465026,33.021692410227,34.4433211620268,2051653.77832112,0.0,1.0
2014-04-07,130.66,132.45,128.64,132.37,549100,32.5877215280987,33.0341628378744,32.083916251145,33.0142101536386,2201608.53952731,0.0,1.0
2014-04-08,130.43,131.41,129.35,130.65,494400,32.5303575609208,32.7747779428092,32.2609963237377,32.5852274425692,1982289.67754927,0.0,1.0
2014-04-09,132.72,132.75,129.0,130.78,346700,33.1015031471702,33.1089854037586,32.1737033302061,32.6176505544523,1390088.65535261,0.0,1.0
2014-04-10,126.1,132.31,125.84,132.31,679600,31.4504185266588,32.9992456404618,31.3855723028925,32.9992456404618,2724846.40951149,0.0,1.0
2014-04-11,123.62,125.67,123.49,124.96,581200,30.8318853153494,31.3431728488915,30.7994622034663,31.1660927762989,2330313.02708664,0.0,1.0
2014-04-14,126.79,127.07,124.22,124.93,572900,31.6225104281925,31.6923448230177,30.9815304471178,31.1586105197104,2297034.29665852,0.0,1.0
2014-04-15,126.67,129.18,124.02,127.29,702500,31.5925814018388,32.2185968697366,30.9316487365284,31.7472147046661,2816663.62960833,0.0,1.0
2014-04-16,129.18,129.98,126.55,127.95,460700,32.2185968697366,32.4181237120945,31.5626523754851,31.9118243496114,1847170.01303994,0.0,1.0
2014-04-17,128.66,129.82,126.3,128.52,399700,32.088904422204,32.3782183436229,31.5003002372483,32.0539872247914,1602591.39182128,0.0,1.0
2014-04-21,128.04,129.45,126.1,126.1,156300,31.9342711193766,32.2859371790324,31.4504185266588,31.4504185266588,626682.598302894,0.0,1.0
2014-04-22,130.07,130.48,127.92,128.84,322900,32.4405704818597,32.5428279885681,31.904342093023,32.1337979617345,1294662.8982214,0.0,1.0
2014-04-23,129.3,130.23,128.76,129.97,205600,32.2485258960903,32.4804758503313,32.1138452774987,32.415629626565,824350.238074695,0.0,1.0
2014-04-24,130.53,130.95,128.81,130.07,381100,32.5552984162155,32.6600500084534,32.1263157051461,32.4405704818597,1528014.95977756,0.0,1.0
2014-04-25,129.1,130.22,128.32,129.46,348700,32.1986441855008,32.4779817648018,32.0041055142019,32.2884312645619,1398107.62654011,0.0,1.0
2014-04-28,130.12,131.03,128.35,129.87,356800,32.4530409095071,32.6800026926892,32.0115877707903,32.3906887712703,1430584.45984947,0.0,1.0
2014-04-29,131.81,132.56,130.12,131.0,349100,32.8745413639881,33.0615977786986,32.4530409095071,32.6725204361008,1399711.42077761,0.0,1.0
2014-04-30,131.91,132.12,130.75,131.32,320600,32.8994822192828,32.9518580154018,32.6101682978639,32.7523311730439,1285441.08135578,0.0,1.0
2014-05-01,132.27,133.42,130.97,132.12,202500,32.9892692983439,33.2760891342333,32.6650381795123,32.9518580154018,811920.832734074,0.0,1.0
2014-05-02,133.8,134.47,132.08,132.68,263500,33.3708643843533,33.537968114828,32.9418816732839,33.0915268050523,1056499.45395273,0.0,1.0
2014-05-05,134.11,134.57,132.38,132.58,291400,33.448181035767,33.5629089701227,33.0167042391681,33.0665859497575,1168364.10201832,0.0,1.0
2014-05-06,133.85,134.48,132.37,133.61,315900,33.3833348120007,33.5404622003575,33.0142101536386,33.3234767592933,1266596.49906515,0.0,1.0
2014-05-07,133.57,134.62,131.3,134.62,318400,33.3135004171754,33.5753793977701,32.747343001985,33.5753793977701,1276620.21304953,0.0,1.0
2014-05-08,132.2,135.57,131.86,133.66,247000,32.9718106996376,33.8123175230701,32.8870117916355,33.3359471869407,990342.941655882,0.0,1.0
2014-05-09,132.73,133.66,129.81,132.11,285400,33.1039972326996,33.3359471869407,32.3757242580934,32.9493639298723,1144307.18845583,0.0,1.0
2014-05-12,135.24,136.59,133.07,134.03,291800,33.7300127005974,34.0667142470763,33.1887961407017,33.4282283515312,1169967.89625582,0.0,1.0
2014-05-13,134.72,136.46,134.15,135.72,143300,33.6003202530648,34.0342911351932,33.4581573778849,33.8497288060122,574559.285584163,0.0,1.0
2014-05-14,133.4,135.5,133.2,134.24,364000,33.2711009631744,33.7948589243638,33.2212192525849,33.4806041476501,1459452.75612446,0.0,1.0
2014-05-15,132.24,133.29,130.72,133.27,355100,32.9817870417554,33.2436660223501,32.6026860412755,33.2386778512912,1423768.3343401,0.0,1.0
2014-05-16,133.22,133.26,131.39,132.92,198800,33.2262074236438,33.2361837657617,32.7697897717502,33.1513848577596,797085.736037206,0.0,1.0
2014-05-19,133.85,134.56,132.81,132.88,145400,33.3833348120007,33.5604148845933,33.1239499169354,33.1414085156417,582979.205331034,0.0,1.0
2014-05-20,131.08,133.7,127.02,133.62,864200,32.6924731203365,33.3459235290586,31.6798743953704,33.3259708448228,3464997.45011747,0.0,1.0
2014-05-21,130.01,132.49,129.9,131.85,406000,32.4256059686829,33.0441391799923,32.3981710278587,32.884517706106,1627851.1510619,0.0,1.0
2014-05-22,129.94,131.26,129.6,130.05,386800,32.4081473699766,32.7373666598671,32.3233484619745,32.4355823108008,1550869.02766193,0.0,1.0
2014-05-23,130.15,130.54,129.34,130.0,232300,32.4605231660955,32.557792501745,32.2585022382082,32.4231118831534,931403.503427781,0.0,1.0
2014-05-27,129.88,131.47,129.38,131.15,360500,32.3931828567997,32.789742455986,32.2684785803261,32.7099317190429,1445419.55654634,0.0,1.0
2014-05-28,127.45,130.21,127.38,130.0,748000,31.7871200731377,32.4754876792724,31.7696614744314,32.4231118831534,2999095.22412389,0.0,1.0
2014-05-29,128.39,129.12,127.36,128.04,469000,32.0215641129082,32.2036323565598,31.7646733033725,31.9342711193766,1880448.74346806,0.0,1.0
2014-05-30,129.02,129.59,128.07,128.65,475100,32.178691501265,32.320854376445,31.9417533759651,32.0864103366745,1904906.60558992,0.0,1.0
2014-06-02,131.09,131.16,128.8,129.65,384300,32.694967205866,32.7124258045723,32.1238216196166,32.3358188896219,1540845.31367756,0.0,1.0
2014-06-03,130.98,132.62,130.23,130.23,411700,32.6675322650418,33.0765622918754,32.4804758503313,32.4804758503313,1650705.21894626,0.0,1.0
2014-06-04,131.07,131.44,130.05,130.69,226800,32.6899790348071,32.7822601993976,32.4355823108008,32.5952037846871,909351.332662163,0.0,1.0
2014-06-05,131.11,131.67,129.83,130.75,447900,32.699955376925,32.8396241665755,32.3807124291524,32.6101682978639,1795848.59743996,0.0,1.0
2014-06-06,133.36,133.56,127.62,130.82,1576400,33.2611246210565,33.3110063316459,31.8295195271388,32.6276268965702,6320553.08998516,0.0,1.0
2014-06-09,133.18,133.99,130.75,133.39,680500,33.2162310815259,33.4182520094133,32.6101682978639,33.2686068776449,2728454.94654587,0.0,1.0
2014-06-10,132.57,133.63,131.94,133.33,245300,33.0640918642281,33.3284649303522,32.9069644758712,33.253642364468,983526.816146511,0.0,1.0
2014-06-11,133.03,133.1,131.67,132.49,204300,33.1788197985838,33.1962783972902,32.8396241665755,33.0441391799923,819137.906802823,0.0,1.0
2014-06-12,131.45,133.45,131.15,132.83,360200,32.784754284927,33.2835713908217,32.7099317190429,33.1289380879944,1444216.71086822,0.0,1.0
2014-06-13,130.64,131.71,129.97,131.71,423600,32.5827333570397,32.8496005086934,32.415629626565,32.8496005086934,1698418.09751187,0.0,1.0
2014-06-16,132.07,133.09,130.41,131.0,617300,32.9393875877544,33.1937843117607,32.5253693898618,32.6725204361008,2475055.45702096,0.0,1.0
2014-06-17,135.28,135.63,132.17,132.41,580900,33.7399890427153,33.8272820362469,32.9643284430491,33.0241864957565,2329110.18140852,0.0,1.0
2014-06-18,134.95,135.8,133.55,135.3,345400,33.6576842202427,33.869681490248,33.3085122461165,33.7449772137743,1384876.32408074,0.0,1.0
2014-06-19,136.03,136.29,134.5,135.45,525600,33.9270454574258,33.9918916811921,33.5454503714164,33.7823884967164,2107385.62807422,0.0,1.0
2014-06-20,137.18,137.24,135.62,136.29,662400,34.2138652933153,34.2288298064921,33.8247879507174,33.9918916811921,2655883.25729902,0.0,1.0
2014-06-23,136.51,137.25,136.18,137.25,367300,34.0467615628406,34.2313238920216,33.9644567403679,34.2313238920216,1472684.05858383,0.0,1.0
2014-06-24,134.99,136.05,134.93,135.71,328800,33.6676605623606,33.9320336284848,33.6526960491838,33.8472347204827,1318318.86322451,0.0,1.0
2014-06-25,136.86,136.93,134.44,134.98,404400,34.1340545563721,34.1515131550784,33.5304858582396,33.6651664768311,1621435.9741119,0.0,1.0
2014-06-26,135.65,137.1,135.01,137.1,177100,33.8322702073059,34.1939126090795,33.6726487334196,34.1939126090795,710079.898652861,0.0,1.0
2014-06-27,137.04,137.12,134.42,135.17,378400,34.1789480959026,34.1989007801384,33.5254976871806,33.7125541018911,1517189.34867444,0.0,1.0
2014-06-30,135.53,137.07,134.72,136.99,431900,33.8023411809522,34.1864303524911,33.6003202530648,34.1664776682553,1731696.82793998,0.0,1.0
2014-07-01,146.95,147.56,140.43,140.48,2324300,36.6505868556107,36.8027260729086,35.0244430903941,35.0369135180415,9319247.36554969,0.0,1.0
2014-07-02,146.66,147.52,145.76,146.5,887100,36.578258375256,36.7927497307907,36.3537906776034,36.5383530067844,3556814.67021431,0.0,1.0
2014-07-03,145.32,146.7,144.54,146.48,665100,36.2440509143066,36.5882347173739,36.0495122430077,36.5333648357255,2666708.86840214,0.0,1.0
2014-07-07,144.66,145.16,143.97,145.16,481800,36.0794412693613,36.204145545835,35.9073493678277,36.204145545835,1931770.15906804,0.0,1.0
2014-07-08,145.25,145.5,143.93,144.94,533300,36.2265923156003,36.2889444538371,35.8973730257098,36.1492756641866,2138258.66714608,0.0,1.0
2014-07-09,149.54,149.95,145.36,146.21,988500,37.2965550077443,37.3988125144527,36.2540272564245,36.4660245264297,3963376.50942041,0.0,1.0
2014-07-10,148.83,149.87,147.67,148.82,563400,37.1194749351517,37.3788598302169,36.8301610137328,37.1169808496222,2258944.18351792,0.0,1.0
2014-07-11,150.21,150.44,148.05,148.38,426400,37.463658738219,37.5210227053969,36.9249362638528,37.0072410863254,1709644.65717437,0.0,1.0
2014-07-14,150.39,151.23,149.57,150.76,543400,37.5085522777496,37.7180554622253,37.3040372643327,37.6008334423401,2178754.47164294,0.0,1.0
2014-07-15,150.78,151.03,149.08,150.56,739700,37.605821613399,37.6681737516359,37.1818270733886,37.5509517317506,2965816.49369578,0.0,1.0
2014-07-16,151.09,151.55,149.54,151.23,611600,37.6831382648127,37.7978661991685,37.2965550077443,37.7180554622253,2452201.38913659,0.0,1.0
2014-07-17,148.76,150.34,148.35,150.07,620100,37.1020163364454,37.4960818501022,36.999758829737,37.4287415408064,2486282.01668346,0.0,1.0
2014-07-18,151.0,151.31,148.43,148.97,352200,37.6606914950474,37.7380081464611,37.0197115139728,37.1543921325643,1412140.82611823,0.0,1.0
2014-07-21,152.14,152.46,148.83,149.63,578500,37.9450172454074,38.0248279823505,37.1194749351517,37.3190017775096,2319487.41598352,0.0,1.0
2014-07-22,154.6,154.98,152.08,152.19,562400,38.5660445422463,38.6608381834238,37.9374130270686,37.96485329162,2254497.21463542,0.03,1.0
2014-07-23,156.01,157.2,154.01,154.93,868900,38.9177788424052,39.2146326134613,38.4188649414705,38.6483653359005,3483166.12695007,0.0,1.0
2014-07-24,160.85,161.65,155.43,155.98,1339000,40.1251504826669,40.3247160430408,38.7730938111341,38.9102951338911,5367659.62019353,0.0,1.0
2014-07-25,159.97,160.93,158.0,160.76,1393300,39.9056283662557,40.1451070387043,39.4141981738351,40.1026993571249,5585332.44870473,0.0,1.0
2014-07-28,159.67,160.39,158.92,159.59,708200,39.8307912811155,40.010400285452,39.643698568265,39.8108347250781,2838966.79837271,0.0,1.0
2014-07-29,160.45,161.39,159.14,159.78,696700,40.02536770248,40.2598572359193,39.6985790973678,39.8582315456669,2792866.65973774,0.0,1.0
2014-07-30,163.13,163.2,160.54,161.22,595700,40.6939123297324,40.7113743162651,40.0478188280221,40.2174495543399,2387987.18129147,0.0,1.0
2014-07-31,160.88,163.24,159.84,162.08,1067100,40.132634191181,40.7213525942838,39.873198962695,40.4319825317417,4277691.99455452,0.0,1.0
2014-08-01,159.9,161.69,159.22,160.49,764300,39.888166379723,40.3346943210595,39.7185356534052,40.0353459804987,3063855.30075721,0.0,1.0
2014-08-04,159.46,160.77,158.42,160.71,490900,39.7784053215174,40.1051939266296,39.5189700930314,40.0902265096015,1967874.61355713,0.0,1.0
2014-08-05,158.3,160.59,158.0,159.05,447100,39.4890352589753,40.0602916755454,39.4141981738351,39.6761279718258,1792293.21597351,0.0,1.0
2014-08-06,158.01,158.79,157.56,158.0,870700,39.4166927433398,39.6112691647043,39.3044371156295,39.4141981738351,3490381.80082337,0.0,1.0
2014-08-07,158.07,160.39,157.69,158.46,393600,39.4316601603678,40.010400285452,39.3368665191902,39.5289483710501,1577827.35362821,0.0,1.0
2014-08-08,158.39,159.19,157.88,158.24,435100,39.5114863845174,39.7110519448912,39.384263339779,39.4740678419473,1744188.72348484,0.0,1.0
2014-08-11,158.13,159.88,157.96,159.14,548600,39.4466275773959,39.8831772407136,39.4042198958164,39.6985790973678,2199177.04827346,0.0,1.0
2014-08-12,158.44,158.59,157.65,158.08,348700,39.5239592320407,39.5613777746108,39.3268882411716,39.4341547298725,1397836.37756645,0.0,1.0
2014-08-13,161.44,161.63,159.0,159.0,302700,40.2723300834427,40.3197269040314,39.6636551243024,39.6636551243024,1213435.82302657,0.0,1.0
2014-08-14,160.47,162.33,160.08,161.59,236700,40.0303568414894,40.4943467693586,39.9330686308071,40.3097486260128,948861.114338914,0.0,1.0
2014-08-15,160.65,161.94,159.32,161.65,381300,40.0752590925735,40.3970585586763,39.743481348452,40.3247160430408,1528520.24882733,0.0,1.0
2014-08-18,161.91,163.57,161.58,161.58,291000,40.3895748501623,40.803673387938,40.3072540565081,40.3072540565081,1166533.94285012,0.0,1.0
2014-08-19,161.85,162.83,161.21,162.04,407500,40.3746074331343,40.6190752445922,40.2149549848352,40.422004253723,1633548.39076091,0.0,1.0
2014-08-20,161.83,162.37,160.18,161.16,466700,40.3696182941249,40.5043250473773,39.9580143258539,40.2024821373118,1870863.88703833,0.0,1.0
2014-08-21,162.8,163.75,162.07,162.31,386300,40.6115915360782,40.8485756390221,40.4294879622371,40.4893576303492,1548563.78736427,0.0,1.0
2014-08-22,162.08,163.34,161.73,162.99,245500,40.4319825317417,40.7462982893306,40.3446725990782,40.658988356667,984137.742163936,0.0,1.0
2014-08-25,161.26,163.19,160.52,163.19,596100,40.2274278323585,40.7088797467605,40.0428296890127,40.7088797467605,2389590.66437443,0.0,1.0
2014-08-26,162.63,163.9,161.4,161.4,416400,40.5691838544988,40.8859941815922,40.262351805424,40.262351805424,1669225.88935667,0.0,1.0
2014-08-27,163.61,163.88,161.47,162.99,357000,40.8136516659567,40.8810050425829,40.2798137919567,40.658988356667,1431108.65153778,0.0,1.0
2014-08-28,162.98,164.17,162.43,163.57,311900,40.6564937871623,40.9533475582184,40.5192924644053,40.803673387938,1250315.93393455,0.0,1.0
2014-08-29,163.03,164.48,162.25,163.55,338900,40.6689666346857,41.0306792128633,40.4743902133212,40.7986842489287,1358551.04203404,0.0,1.0
2014-09-02,162.99,164.85,162.95,163.49,585100,40.658988356667,41.1229782845362,40.6490100786483,40.7837168319006,2345494.87959315,0.0,1.0
2014-09-03,161.29,163.54,161.14,163.39,830100,40.2349115408726,40.796189679424,40.1974929983025,40.7587711368539,3327628.26790339,0.0,1.0
2014-09-04,160.95,163.99,160.6,161.92,753800,40.1500961777137,40.9084453071343,40.0627862450501,40.392069419667,3021763.86982963,0.0,1.0
2014-09-05,162.42,162.43,157.76,160.44,783200,40.5167978949006,40.5192924644053,39.354328505723,40.0228731329753,3139619.87642686,0.0,1.0
2014-09-08,164.29,164.57,161.68,162.52,550300,40.9832823922745,41.0531303384053,40.3321997515548,40.5417435899474,2205991.85137602,0.0,1.0
2014-09-09,162.55,164.31,161.84,164.25,424200,40.5492272984614,40.9882715312838,40.3721128636296,40.9733041142558,1700493.8094743,0.0,1.0
2014-09-10,162.62,163.55,161.62,163.0,403200,40.5666892849941,40.7986842489287,40.3172323345268,40.6614829261717,1616310.94761914,0.0,1.0
2014-09-11,161.33,162.73,160.04,161.49,652600,40.2448898188913,40.5941295495455,39.9230903527884,40.284802930966,2616082.64984189,0.0,1.0
2014-09-12,158.47,161.24,158.25,161.24,582000,39.5314429405547,40.2224386933492,39.4765624114519,40.2224386933492,2333067.88570025,0.0,1.0
2014-09-15,157.77,158.86,157.67,158.85,464100,39.3568230752276,39.628731151237,39.3318773801809,39.6262365817323,1860441.24699912,0.0,1.0
2014-09-16,158.05,158.09,155.54,157.63,670100,39.4266710213585,39.4366492993772,38.8005340756855,39.3218991021622,2686235.03472119,0.0,1.0
2014-09-17,157.4,159.21,157.09,158.25,358700,39.2645240035547,39.7160410839006,39.1871923489099,39.4765624114519,1437923.45464034,0.0,1.0
2014-09-18,157.01,158.16,156.25,157.9,542400,39.1672357928725,39.4541112859099,38.9776485105173,39.3892524787884,2174323.06048765,0.0,1.0
2014-09-19,159.15,160.35,157.0,157.5,837700,39.7010736668725,40.0004220074333,39.1647412233678,39.2894696986015,3358094.44647955,0.0,1.0
2014-09-22,158.81,160.082,158.21,159.13,371891,39.6162583037136,39.933567544708,39.4665841334332,39.6960845278632,1490802.31800851,0.0,1.0
2014-09-23,156.0,158.0,155.95,157.65,507809,38.9152842729005,39.4141981738351,38.9028114253771,39.3268882411716,2035657.85218137,0.0,1.0
2014-09-24,157.27,157.61,155.64,156.48,415695,39.232094599994,39.3169099631529,38.8254797707323,39.0350236091248,1666399.75042296,0.0,1.0
2014-09-25,155.59,156.78,154.64,156.6,542590,38.8130069232089,39.109860694265,38.5760228202649,39.0649584431809,2175084.71495206,0.0,1.0
2014-09-26,156.21,156.995,155.66,156.21,388134,38.9676702324986,39.1634939386155,38.8304689097416,38.9676702324986,1555915.75729962,0.0,1.0
2014-09-29,156.61,157.77,154.76,155.0,414657,39.0674530126856,39.3568230752276,38.605957654321,38.6658273224332,1662238.71182269,0.0,1.0
2014-09-30,155.75,157.08,155.4,156.66,458251,38.8529200352837,39.1846977794052,38.7656101026201,39.0799258602089,1836994.3156186,0.0,1.0
2014-10-01,155.04,155.87,153.76,155.5,611219,38.6758056004519,38.8828548693397,38.3565007038537,38.7905557976668,2450198.31620244,0.0,1.0
2014-10-02,155.34,156.095,153.2401,155.18,261941,38.7506426855921,38.9389826831949,38.2268080353058,38.7107295735173,1050044.90558111,0.0,1.0
2014-10-03,156.21,157.96,155.67,156.27,350369,38.9676702324986,39.4042198958164,38.8329634792463,38.9826376495267,1404526.91073009,0.0,1.0
2014-10-06,155.99,157.72,155.82,156.63,238480,38.9127897033958,39.3443502277043,38.8703820218164,39.0724421516949,955996.614058067,0.0,1.0
2014-10-07,153.15,156.44,153.1,155.18,311310,38.2043319640687,39.0250453311061,38.1918591165453,38.7107295735173,1247950.79638719,0.0,1.0
2014-10-08,154.68,154.95,152.02,152.99,418693,38.5860010982836,38.6533544749098,37.9224456100406,38.1644188519939,1678417.85612972,0.0,1.0
2014-10-09,154.3,155.8,154.06,154.13,650923,38.4912074571061,38.865392882807,38.4313377889939,38.4487997755266,2609360.0470166,0.0,1.0
2014-10-10,150.27,154.93,150.25,153.58,519720,37.4858959467228,38.6483653359005,37.4809068077135,38.3115984527696,2083405.56968408,0.0,1.0
2014-10-13,147.65,151.08,147.49,149.88,470583,36.8323187364984,37.6879560766013,36.7924056244237,37.3886077360405,1886429.69906612,0.0,1.0
2014-10-14,148.67,149.53,145.0725,147.89,818049,37.0867648259751,37.301297803377,36.1893434466689,36.8921884046106,3279319.33132165,0.0,1.0
2014-10-15,146.12,148.51,143.62,146.0,730558,36.4506496022835,37.0468517139003,35.8270072261152,36.4207147682274,2928593.4852945,0.0,1.0
2014-10-16,148.0,148.67,144.05,144.78,535554,36.919628669162,37.0867648259751,35.9342737148161,36.1163772886573,2146879.44752287,0.0,1.0
2014-10-17,149.74,150.58,148.15,149.1,346189,37.3536837629751,37.5632276013677,36.9570472117321,37.194031314676,1387770.5125132,0.0,1.0
2014-10-20,151.3,151.36,147.73,149.76,494189,37.7428366057041,37.7578040227322,36.8522752925358,37.3586729019845,1981059.25320674,0.0,1.0
2014-10-21,156.55,156.55,152.25,152.87,503068,39.0524855956575,39.0524855956575,37.9798207086481,38.1344840179378,2016652.56894064,0.0,1.0
2014-10-22,154.7,157.02,154.635,157.02,434323,38.590990237293,39.1697303623771,38.5747755355126,39.1697303623771,1741073.9575962,0.0,1.0
2014-10-23,156.13,157.07,155.43,155.53,512783,38.9477136764612,39.1822032099005,38.7730938111341,38.7980395061808,2055597.16431792,0.0,1.0
2014-10-24,157.2,157.48,156.22,156.42,230392,39.2146326134613,39.2844805595921,38.9701648020033,39.0200561920968,923574.186120706,0.0,1.0
2014-10-27,158.5,158.66,156.44,156.83,255177,39.5389266490688,39.5788397611435,39.0250453311061,39.1223335417884,1022930.00664834,0.0,1.0
2014-10-28,160.76,161.74,158.54,159.19,567146,40.1026993571249,40.3471671685829,39.5489049270875,39.7110519448912,2273522.54141469,0.0,1.0
2014-10-29,162.73,162.81,160.09,160.62,304952,40.5941295495455,40.6140861055829,39.9355632003118,40.0677753840595,1222463.43278361,0.0,1.0
2014-10-30,163.66,164.1,162.09,162.86,234042,40.8261245134801,40.9358855716857,40.4344771012464,40.6265589531062,938205.969252675,0.0,1.0
2014-10-31,163.9,166.52,163.19,166.52,371059,40.8859941815922,41.5395713918166,40.7088797467605,41.5395713918166,1487467.07319596,0.0,1.0
2014-11-03,162.69,165.53,162.14,164.89,421925,40.5841512715268,41.292609010854,40.4469499487698,41.1329565625549,1691373.99943999,0.0,1.0
2014-11-04,163.07,164.41,162.25,162.81,265465,40.6789449127044,41.0132172263306,40.4743902133212,40.6140861055829,1064171.59154195,0.0,1.0
2014-11-05,164.3,164.9899,163.47,164.84,227996,40.9857769617792,41.1578773119066,40.7787276928913,41.1204837150315,913969.322453803,0.0,1.0
2014-11-06,166.08,167.59,164.29,164.29,557859,41.429810333611,41.8064903288166,40.9832823922745,40.9832823922745,2236293.67293617,0.0,1.0
2014-11-07,165.0,167.08,164.53,166.44,453306,41.1603968271063,41.6792672840783,41.0431520603867,41.5196148357792,1817171.25600556,0.0,1.0
2014-11-10,160.42,165.86,159.95,165.25,1567518,40.017883993966,41.3749298045082,39.9006392272464,41.2227610647231,6283721.48807058,0.0,1.0
2014-11-11,160.03,161.475,159.18,160.64,935447,39.9205957832838,40.281061076709,39.7085573753865,40.0727645230688,3749933.59875367,0.0,1.0
2014-11-12,160.83,161.48,158.91,159.38,776638,40.1201613436576,40.2823083614613,39.6412039987604,39.75844876548,3113314.73645098,0.0,1.0
2014-11-13,161.73,164.33,160.27,161.15,321972,40.3446725990782,40.9932606702932,39.9804654513959,40.1999875678071,1290691.63796337,0.0,1.0
2014-11-14,161.73,163.27,160.54,161.0,416235,40.3446725990782,40.7288363027978,40.0478188280221,40.162569025237,1668564.45258495,0.0,1.0
2014-11-17,165.51,165.51,160.725,161.73,521712,41.2876198718446,41.2876198718446,40.0939683638585,40.3446725990782,2091390.9154372,0.0,1.0
2014-11-18,170.15,170.36,164.83,165.68,785445,42.4451001220129,42.4974860816111,41.1179891455268,41.3300275534241,3148619.42522995,0.0,1.0
2014-11-19,167.93,171.54,166.78,170.28,705742,41.8913056919755,42.7918452831625,41.6044301989381,42.4775295255737,2829113.39482794,0.0,1.0
2014-11-20,167.39,169.5,165.79,167.37,1149517,41.7565989387232,42.2829531042092,41.3574678179755,41.7516097997138,4608077.65767438,0.0,1.0
2014-11-21,167.15,169.03,166.26,168.28,864171,41.696729270611,42.1657083374895,41.4747125846951,41.9786156246391,3464208.94820183,0.0,1.0
2014-11-24,169.32,169.43,166.63,167.5,835517,42.2380508531251,42.2654911176765,41.567011656368,41.7840392032746,3349343.43755431,0.0,1.0
2014-11-25,166.65,169.905,164.44,169.22,2043352,41.5720007953773,42.3839831691484,41.0207009348446,42.2131051580783,8191200.91130821,0.0,1.0
2014-11-26,169.15,169.15,165.99,167.05,420205,42.1956431715456,42.1956431715456,41.4073592080689,41.6717835755643,1684479.02218329,0.0,1.0
2014-11-28,168.9,169.98,168.48,169.7,249065,42.1332789339288,42.4026924404335,42.0285070147325,42.3328444943026,998428.785140777,0.0,1.0
2014-12-01,166.72,168.9,166.64,168.59,444532,41.5894627819101,42.1332789339288,41.5695062258727,42.0559472792839,1781998.85458093,0.0,1.0
2014-12-02,166.76,168.07,164.87,166.13,743084,41.5994410599288,41.9262296650409,41.1279674235455,41.4422831811343,2978806.55803725,0.0,1.0
2014-12-03,169.53,169.87,166.33,167.45,612589,42.2904368127232,42.3752521758821,41.4921745712278,41.7715663557512,2455690.24576156,0.0,1.0
2014-12-04,168.77,170.225,167.14,169.44,575581,42.1008495303681,42.463809393298,41.6942347011063,42.2679856871811,2307335.99092652,0.0,1.0
2014-12-05,162.0,165.0,161.02,163.5,1923174,40.4120259757044,41.1603968271063,40.1675581642464,40.7862114014053,7709442.43644962,0.0,1.0
2014-12-08,162.35,163.295,160.7101,160.86,777828,40.4993359083679,40.7350727265595,40.0902514552966,40.1276450521716,3118085.09862277,0.0,1.0
2014-12-09,162.28,162.41,158.12,161.23,992030,40.4818739218352,40.514303325396,39.4441330078912,40.2199441238445,3976758.30696085,0.0,1.0
2014-12-10,158.42,162.46,158.23,161.68,789266,39.5189700930314,40.5267761729193,39.4715732724426,40.3321997515548,3163936.69737988,0.0,1.0
2014-12-11,159.02,161.22,158.57,159.67,410679,39.6686442633118,40.2174495543399,39.5563886356015,39.8307912811155,1646292.0725627,0.0,1.0
2014-12-12,158.25,160.32,157.88,158.16,597825,39.4765624114519,39.9929382989193,39.384263339779,39.4541112859099,2396505.68516968,0.0,1.0
2014-12-15,155.97,159.43,155.62,159.43,645080,38.9078005643865,39.7709216130034,38.8204906317229,39.7709216130034,2585937.16788233,0.0,1.0
2014-12-16,154.96,156.7,154.21,154.58,506312,38.6558490444145,39.0899041382276,38.468756331564,38.5610554032369,2029656.81674341,0.0,1.0
2014-12-17,159.61,159.75,154.46,155.72,517398,39.8158238640875,39.8507478371529,38.5311205691808,38.8454363267696,2074097.35038752,0.0,1.0
2014-12-18,162.28,162.28,159.92,161.83,471559,40.4818739218352,40.4818739218352,39.8931555187323,40.3696182941249,1890342.19778853,0.0,1.0
2014-12-19,162.87,163.41,161.07,162.29,758969,40.6290535226109,40.7637602758633,40.1800310117697,40.4843684913399,3042484.87996913,0.0,1.0
2014-12-22,163.57,163.9,162.34,162.7,310617,40.803673387938,40.8859941815922,40.4968413388632,40.5866458410315,1245172.76194597,0.0,1.0
2014-12-23,163.2,164.41,161.23,164.41,794819,40.7113743162651,41.0132172263306,40.2199441238445,41.0132172263306,3186197.05127901,0.0,1.0
2014-12-24,164.19,164.59,162.2,163.02,189999,40.9583366972278,41.0581194774147,40.4619173657978,40.666472065181,761650.455696153,0.0,1.0
2014-12-26,164.0,164.41,163.55,164.21,299637,40.910939876639,41.0132172263306,40.7986842489287,40.9633258362371,1201157.15131884,0.0,1.0
2014-12-29,164.77,165.37,162.41,163.27,516424,41.1030217284988,41.2526958987792,40.514303325396,40.7288363027978,2070192.86908052,0.0,1.0
2014-12-30,163.79,164.96,163.04,164.41,348358,40.8585539170408,41.1504185490876,40.6714612041904,41.0132172263306,1396465.39953053,0.0,1.0
2014-12-31,162.09,165.475,162.02,164.28,320013,40.4344771012464,41.2788888785783,40.4170151147137,40.9807878227698,1282838.57956459,0.0,1.0
2015-01-02,160.61,163.935,159.94,162.88,425283,40.0652808145548,40.8947251748586,39.8981446577417,40.6315480921156,1704835.23992141,0.0,1.0
2015-01-05,159.37,161.29,158.59,159.47,545583,39.7559541959753,40.2349115408726,39.5613777746108,39.7808998910221,2187082.77712027,0.0,1.0
2015-01-06,157.12,160.6,156.35,159.82,677012,39.1946760574239,40.0627862450501,39.002594205564,39.8682098236856,2713943.22239466,0.0,1.0
2015-01-07,162.22,162.395,158.27,158.54,470646,40.4669065048072,40.5105614711389,39.4815515504613,39.5489049270875,1886682.24765168,0.0,1.0
2015-01-08,162.88,164.93,162.36,163.06,534699,40.6315480921156,41.1429348405736,40.5018304778726,40.6764503431997,2143452.00243305,0.0,1.0
2015-01-09,161.86,164.45,161.61,163.37,351848,40.3771020026389,41.0231955043493,40.3147377650221,40.7537819978446,1410455.78942931,0.0,1.0
2015-01-12,161.11,163.1699,160.44,162.68,338088,40.1900092897884,40.7038656620561,40.0228731329753,40.5816567020221,1355295.97137565,0.0,1.0
2015-01-13,161.12,164.49,160.02,162.97,331433,40.1925038592931,41.033173782368,39.9181012137791,40.6539992176576,1328618.02158297,0.0,1.0
2015-01-14,160.65,161.9,159.27,159.64,420820,40.0752590925735,40.3870802806576,39.7310085009286,39.8233075726015,1686944.37742333,0.0,1.0
2015-01-15,159.69,161.5175,159.41,160.79,320620,39.8357804201249,40.2916629971039,39.765932473994,40.1101830656389,1285271.86514298,0.0,1.0
2015-01-16,159.75,160.36,158.34,158.92,397054,39.8507478371529,40.002916576938,39.499013536994,39.643698568265,1591673.43004953,0.0,1.0
2015-01-20,160.02,161.72,158.63,159.56,352598,39.9181012137791,40.3421780295735,39.5713560526295,39.8033510165641,1413462.32020985,0.0,1.0
2015-01-21,162.69,162.82,159.36,160.19,365968,40.5916349800408,40.6240703635764,39.7607901556291,39.9678776043564,1466788.26682581,0.03,1.0
2015-01-22,164.1,164.85,161.84,162.98,328270,40.9434341399268,41.1305613526322,40.3795574723081,40.6639908356202,1315695.86507812,0.0,1.0
2015-01-23,161.75,164.35,161.57,163.55,334932,40.3571022067835,41.0058098774953,40.3121916757342,40.8062075172763,1342396.95215019,0.0,1.0
2015-01-26,162.21,162.4,158.72,161.28,359779,40.4718735639094,40.5192791244614,39.6011082674539,40.2398358201548,1441982.94891991,0.0,1.0
2015-01-27,162.58,163.22,159.72,160.48,659866,40.5641896555107,40.7238715436859,39.8506112177277,40.0402334599358,2644722.23384908,0.0,1.0
2015-01-28,160.08,164.63,159.76,163.84,485675,39.9404322798263,41.0756707035719,39.8605913357386,40.8785633728557,1946570.16867766,0.0,1.0
2015-01-29,160.1,160.55,156.76,159.53,528492,39.9454223388317,40.0576986664549,39.1120824849173,39.8032056571757,2118179.36188767,0.0,1.0
2015-01-30,157.65,159.89,157.13,159.05,271772,39.334140110661,39.8930267192742,39.2043985765186,39.6834442410443,1089253.65291988,0.0,1.0
2015-02-02,157.82,158.25,154.8,158.25,388045,39.3765556122075,39.4838418808252,38.6230567023807,39.4838418808252,1555272.19046589,0.0,1.0
2015-02-03,157.84,159.4487,156.12,158.76,338923,39.381545671213,39.7829210673184,38.9524005967421,39.6110883854649,1358392.75498788,0.0,1.0
2015-02-04,160.0,161.32,157.18,157.18,411955,39.9204720438044,40.2498159381657,39.2168737240323,39.2168737240323,1651102.720621,0.0,1.0
2015-02-05,161.53,162.91,160.15,160.15,235654,40.3022115577232,40.646525629101,39.9578974863454,39.9578974863454,944493.841621589,0.0,1.0
2015-02-06,161.28,162.42,160.35,161.87,457776,40.2398358201548,40.5242691834669,40.0077980764002,40.3870425608163,1834751.85162214,0.0,1.0
2015-02-09,158.83,161.24,158.12,160.25,375016,39.628553591984,40.2298557021438,39.4514064972897,39.9828477813728,1503052.3670702,0.0,1.0
2015-02-10,161.9,162.06,159.24,160.16,369453,40.3945276493245,40.4344481213683,39.7308498015963,39.9603925158482,1480756.03753223,0.0,1.0
2015-02-11,161.96,162.61,161.21,162.01,235479,40.409497826341,40.5716747440189,40.2223706136356,40.4219729738546,943792.447109787,0.0,1.0
2015-02-12,163.02,163.82,161.47,162.53,173848,40.6739709536312,40.8735733138502,40.2872413807068,40.551714507997,696777.331928292,0.0,1.0
2015-02-13,165.2,165.24,162.24,162.73,533775,41.217887385228,41.2278675032389,40.4793586524176,40.6016150980518,2139353.46020676,0.0,1.0
2015-02-17,163.3,165.63,163.11,165.31,321536,40.7438317797078,41.3251736538457,40.6964262191558,41.2453327097581,1288706.20426404,0.0,1.0
2015-02-18,165.11,165.25,162.45,163.6,425771,41.1954321197034,41.2303625327417,40.5317542719751,40.81868266479,1706476.81533547,0.0,1.0
2015-02-19,164.35,166.24,164.14,164.79,293924,41.0058098774953,41.4773704535127,40.9534142579378,41.1155911756157,1178038.17420788,0.0,1.0
2015-02-20,165.81,165.94,163.64,164.35,566675,41.370084184895,41.4025195684306,40.8286627828009,41.0058098774953,2271215.62842521,0.0,1.0
2015-02-23,165.02,165.75,164.15,165.27,396811,41.1729768541787,41.3551140078786,40.9559092874405,41.2353525917472,1590406.04355413,0.0,1.0
2015-02-24,164.43,166.24,164.03,165.02,368368,41.0257701135172,41.4773704535127,40.9259689334077,41.1729768541787,1476407.39155907,0.0,1.0
2015-02-25,163.46,164.86,162.54,164.6,473659,40.7837522517516,41.1330563821349,40.5542095374997,41.0681856150637,1898410.41751313,0.0,1.0
2015-02-26,165.45,165.56,163.02,163.08,273449,41.2802631227964,41.3077084473266,40.6739709536312,40.6889411306476,1095975.01632725,0.0,1.0
2015-02-27,163.97,165.39,163.44,164.84,348375,40.9109987563913,41.26529294578,40.7787621927462,41.1280663231294,1396276.07456237,0.0,1.0
2015-03-02,165.73,166.07,163.39,164.34,339083,41.3501239488731,41.4349549519662,40.7662870452325,41.0033148479925,1359034.0299701,0.0,1.0
2015-03-03,164.77,165.16,162.53,164.61,543735,41.1106011166103,41.207907267217,40.551714507997,41.0706806445665,2179272.82784979,0.0,1.0
2015-03-04,164.26,165.51,163.501,164.5,373652,40.9833546119706,41.2952332998129,40.7939818727128,41.0432353200364,1497585.4978468,0.0,1.0
2015-03-05,165.26,166.79,164.21,164.83,499334,41.2328575622444,41.6145970761633,40.970879464457,41.1255712936267,2001315.01231583,0.0,1.0
2015-03-06,180.26,181.98,172.56,174.33,1843788,44.9754018163511,45.404546890822,43.054229099243,43.4958493212276,7389844.48070385,0.0,1.0
2015-03-09,183.45,183.51,178.21,179.0,755910,45.7713162277244,45.7862864047409,44.4639207682898,44.6610280990061,3029663.57379962,0.0,1.0
2015-03-10,182.24,183.2,180.895,181.64,740026,45.4694176578932,45.708940490156,45.1338361897749,45.3197158877289,2966000.99993998,0.0,1.0
2015-03-11,185.43,185.7,181.66,182.98,565586,46.2653320692665,46.3326978658404,45.3247059467344,45.6540498410958,2266850.95057749,0.0,1.0
2015-03-12,185.05,188.84,184.71,186.4,677915,46.1705209481625,47.1161371297001,46.0856899450694,46.5073499310321,2717062.05981184,0.0,1.0
2015-03-13,185.84,186.1699,184.18,184.81,345421,46.3676282788788,46.4499393021741,45.9534533814243,46.1106402400968,1384436.53520318,0.0,1.0
2015-03-16,188.15,189.3,185.04,186.0,359034,46.9439800940112,47.230908486826,46.1680259186597,46.4075487509226,1438997.01228396,0.0,1.0
2015-03-17,187.74,188.38,184.8,187.39,536763,46.8416838843989,47.0013657725742,46.108145210594,46.7543578518031,2151329.27049967,0.0,1.0
2015-03-18,186.25,187.81,185.25,187.75,326451,46.469924488491,46.8591490909181,46.2204215382172,46.8441789139017,1308405.37012403,0.0,1.0
2015-03-19,187.36,187.765,185.74,186.36,300285,46.7468727632949,46.8479214581558,46.3426779838514,46.4973698130211,1203532.86271966,0.0,1.0
2015-03-20,187.44,189.98,186.05,188.75,790676,46.7668329993168,47.4005704930122,46.4200238984363,47.0936818641755,3169004.61149818,0.0,1.0
2015-03-23,184.19,187.44,183.6501,187.44,509852,45.955948410927,46.7668329993168,45.8212417680742,46.7668329993168,2043470.82645934,0.0,1.0
2015-03-24,183.87,185.27,182.47,183.34,464348,45.8761074668394,46.2254115972227,45.5268033364561,45.7438709031943,1861092.22151672,0.0,1.0
2015-03-25,184.41,187.02,184.05,184.05,431464,46.0108390599873,46.6620417602018,45.9210179978887,45.9210179978887,1729294.18079649,0.0,1.0
2015-03-26,185.09,186.04,182.15,183.48,303649,46.1805010661734,46.4175288689335,45.4469623923685,45.7788013162326,1217015.66922078,0.0,1.0
2015-03-27,186.17,186.81,184.3,185.61,262532,46.4499642524691,46.6096461406443,45.9833937354571,46.3102426003158,1052220.02269683,0.0,1.0
2015-03-30,189.09,190.0,186.27,186.86,325899,47.1785128672685,47.4055605520177,46.4749145474965,46.622121288158,1306192.97143539,0.0,1.0
2015-03-31,187.42,189.23,187.26,189.0,462963,46.7618429403113,47.2134432803069,46.7219224682675,47.1560576017439,1855541.1849519,0.0,1.0
2015-04-01,186.59,188.37,184.85,186.91,422290,46.5547554915841,46.9988707430714,46.1206203581077,46.6345964356717,1692525.0765036,0.0,1.0
2015-04-02,187.7,189.68,186.47,186.88,510928,46.831703766388,47.3257196079301,46.5248151375512,46.6271113471635,2047783.40071475,0.0,1.0
2015-04-06,188.38,189.4699,186.91,187.26,654847,47.0013657725742,47.2732990380775,46.6345964356717,46.7219224682675,2624606.23925065,0.0,1.0
2015-04-07,185.05,189.9125,184.98,189.17,337009,46.1705209481625,47.3837290438687,46.1530557416433,47.1984731032904,1350721.5030131,0.0,1.0
2015-04-08,186.51,187.27,184.165,185.0,285488,46.5347952555622,46.7244174977703,45.9497108371702,46.1580458006488,1144226.95077047,0.0,1.0
2015-04-09,186.92,188.11,185.07,185.67,171365,46.6370914651744,46.9339999760002,46.1755110071679,46.3252127773322,686825.545798007,0.0,1.0
2015-04-10,187.25,188.61,186.57,187.58,212415,46.7194274387648,47.0587514511371,46.5497654325786,46.8017634123551,851352.658423153,0.0,1.0
2015-04-13,186.41,188.12,186.03,186.96,171652,46.5098449605348,46.936495005503,46.4150338394308,46.6470715831854,687975.832797359,0.0,1.0
2015-04-14,183.06,186.79,182.76,186.71,359500,45.6740100771177,46.6046560816388,45.5991591920355,46.5846958456169,1440864.72566967,0.0,1.0
2015-04-15,182.67,184.63,182.52,183.58,209390,45.5767039265109,46.0657297090475,45.5392784839698,45.80375161126,839228.553290605,0.0,1.0
2015-04-16,179.93,182.79,179.78,182.79,328219,44.8930658427607,45.6066442805437,44.8556404002197,45.6066442805437,1315491.45867754,0.0,1.0
2015-04-17,180.32,180.69,178.02,178.64,431359,44.9903719933675,45.0826880849688,44.4165152077378,44.5712070369076,1728873.34408941,0.0,1.0
2015-04-20,181.04,182.74,181.0,181.2,219436,45.1700141175646,45.5941691330301,45.1600339995537,45.2099345896084,879492.60623658,0.0,1.0
2015-04-21,181.75,182.52,180.54,181.33,256417,45.347161212259,45.5392784839698,45.0452626424277,45.242369973144,1027711.29447021,0.0,1.0
2015-04-22,182.93,182.98,180.45,181.28,274885,45.6415746935821,45.6540498410958,45.0228073769031,45.2298948256303,1101730.45929265,0.0,1.0
2015-04-23,182.99,184.24,182.46,182.96,352003,45.6565448705985,45.9684235584407,45.5243083069534,45.6490597820903,1410816.98478415,0.0,1.0
2015-04-24,181.75,183.89,181.43,182.74,287138,45.347161212259,45.8810975258449,45.2673202681714,45.5941691330301,1150840.09902459,0.0,1.0
2015-04-27,180.67,183.2,178.46,182.82,410231,45.0776980259633,45.708940490156,44.5262965058583,45.614129369052,1644192.98268761,0.0,1.0
2015-04-28,182.1,182.58,176.99,180.0,339746,45.4344872448548,45.5542486609862,44.1595271689558,44.9105310492799,1361691.31317766,0.0,1.0
2015-04-29,180.88,183.13,180.21,182.01,358490,45.1300936455208,45.6914752836368,44.9629266688374,45.4120319793302,1436816.67734443,0.0,1.0
2015-04-30,178.07,181.72,177.17,179.72,287307,44.4289903552515,45.3396761237508,44.2044377000051,44.8406702232032,1151517.44572455,0.0,1.0
2015-05-01,178.0,180.86,177.65,178.19,305911,44.4115251487323,45.1251035865154,44.3241991161365,44.4589307092844,1226081.69428188,0.0,1.0
2015-05-04,179.08,182.65,177.9,178.53,343558,44.680988335028,45.5717138675054,44.386574853705,44.5437617123774,1376969.68962899,0.0,1.0
2015-05-05,177.44,179.41,175.48,178.68,350037,44.271803496579,44.7633243086184,43.7827777140424,44.5811871549185,1402937.31844015,0.0,1.0
2015-05-06,177.82,178.85,175.85,177.2,426045,44.3666146176831,44.6236026564651,43.8750938056437,44.2119227885133,1707574.99874252,0.0,1.0
2015-05-07,177.45,179.415,176.64,177.83,248338,44.2742985260818,44.7645718233697,44.07220113636,44.3691096471858,995330.91583687,0.0,1.0
2015-05-08,180.85,181.47,178.87,178.87,267873,45.1226085570126,45.2773003861824,44.6285927154705,44.6285927154705,1073626.58319697,0.0,1.0
2015-05-11,179.33,181.71,178.53,180.14,239610,44.7433640725965,45.3371810942481,44.5437617123774,44.9454614623182,960349.365556912,0.0,1.0
2015-05-12,178.53,178.93,177.05,178.32,157020,44.5437617123774,44.643562892487,44.1744973459723,44.49136609282,629331.235673581,0.0,1.0
2015-05-13,178.39,179.63,177.76,178.28,192639,44.5088312993391,44.8182149576786,44.3516444406666,44.481385974809,772091.070621085,0.0,1.0
2015-05-14,180.78,181.0199,178.0,179.16,217802,45.1051433504934,45.1649991082641,44.4115251487323,44.7009485710499,872943.585480685,0.0,1.0
2015-05-15,180.98,181.78,179.59,181.38,175984,45.1550439405482,45.3546463007672,44.8082348396677,45.2548451206577,705338.352940895,0.0,1.0
2015-05-18,182.34,182.78,180.02,180.75,372786,45.4943679529205,45.604149251041,44.9155211082854,45.0976582619852,1494114.59700555,0.0,1.0
2015-05-19,183.06,183.53,181.24,182.33,291757,45.6740100771177,45.7912764637463,45.2199147076194,45.4918729234178,1169352.90616747,0.0,1.0
2015-05-20,182.78,183.96,181.7,182.79,204194,45.604149251041,45.8985627323641,45.3346860647453,45.6066442805437,818403.148243096,0.0,1.0
2015-05-21,179.8,182.5,179.54,182.39,339394,44.8606304592251,45.5342884249643,44.795759692154,45.5068431004342,1360280.50821678,0.0,1.0
2015-05-22,180.75,182.2,178.88,179.72,233906,45.0976582619852,45.4594375398822,44.6310877449733,44.8406702232032,937487.912440864,0.0,1.0
2015-05-26,179.17,180.68,178.25,179.66,266444,44.7034436005527,45.0801930554661,44.4739008863008,44.8257000461868,1067899.19601204,0.0,1.0
2015-05-27,179.18,180.69,178.4,179.46,344703,44.7059386300554,45.0826880849688,44.5113263288419,44.7757994561321,1381558.81372048,0.0,1.0
2015-05-28,180.78,181.91,178.71,178.81,225867,45.1051433504934,45.3870816843028,44.5886722434267,44.6136225384541,905267.85255308,0.0,1.0
2015-05-29,181.77,182.35,179.445,180.41,429974,45.3521512712645,45.4968629824233,44.772056911878,45.0128272588921,1723322.30752459,0.0,1.0
2015-06-01,182.97,183.9,180.72,182.04,405903,45.651554811593,45.8835925553476,45.090173173477,45.4195170678384,1626846.49441863,0.0,1.0
2015-06-02,182.28,183.25,180.92,182.12,478091,45.4793977759041,45.7214156376697,45.1400737635318,45.4394773038603,1916173.73452056,0.0,1.0
2015-06-03,184.84,186.37,181.754,182.62,446191,46.118125328605,46.4998648425239,45.3481592240601,45.5642287789972,1788319.53494096,0.0,1.0
2015-06-04,180.14,184.4799,179.74,183.01,578377,44.9454614623182,46.0282793162114,44.8456602822087,45.661534929604,2318116.87743713,0.0,1.0
2015-06-05,175.37,176.69,170.5,174.89,1268652,43.7553323895123,44.0846762838737,42.540253021679,43.6355709733809,5084717.42962526,0.0,1.0
2015-06-08,173.43,176.035,173.21,175.07,358042,43.2712966659812,43.9212518514444,43.216406016921,43.6804815044302,1435021.10739422,0.0,1.0
2015-06-09,171.43,173.99,170.78,173.7,495052,42.7722907654336,43.4110183181345,42.6101138477557,43.3386624625551,1984152.89060424,0.0,1.0
2015-06-10,173.24,173.78,171.43,172.2,358125,43.2238911054292,43.358622698577,42.7722907654336,42.9644080371444,1435353.76879124,0.0,1.0
2015-06-11,176.79,177.17,173.68,173.68,513828,44.1096265789011,44.2044377000051,43.3336724035496,43.3336724035496,2059406.50976744,0.0,1.0
2015-06-12,177.47,178.05,175.69,176.0,363421,44.2792885850872,44.424000296246,43.8351733335999,43.9125192481848,1456579.97070264,0.0,1.0
2015-06-15,176.29,176.82,175.27,176.29,252952,43.9848751037642,44.1171116674093,43.7303820944849,43.9848751037642,1013823.68313656,0.0,1.0
2015-06-16,176.39,177.39,175.54,176.36,213635,44.0098253987916,44.2593283490653,43.7977478910589,44.0023403102834,856242.38016256,0.0,1.0
2015-06-17,177.78,178.39,176.02,176.95,249485,44.3566344996721,44.5088312993391,43.9175093071903,44.1495470509449,999928.055865642,0.0,1.0
2015-06-18,177.83,179.38,177.32,177.72,232934,44.3691096471858,44.7558392201102,44.2418631425462,44.3416643226557,933592.166923893,0.0,1.0
2015-06-19,180.0,181.73,177.72,178.67,1357677,44.9105310492799,45.3421711532535,44.3416643226557,44.5786921254158,5441526.83769965,0.0,1.0
2015-06-22,177.34,181.01,176.72,180.42,282550,44.2468532015517,45.1625290290564,44.0921613723819,45.0153222883949,1132451.5389095,0.0,1.0
2015-06-23,177.22,178.8199,175.94,177.74,257173,44.2169128475188,44.6160926176618,43.8975490711684,44.3466543816612,1030741.31876119,0.0,1.0
2015-06-24,174.45,177.93,174.35,176.75,199652,43.5257896752604,44.3940599422132,43.5008393802331,44.0996464608901,800198.954685401,0.0,1.0
2015-06-25,175.7,176.68,174.56,174.56,256848,43.8376683631027,44.082181254371,43.5532349997906,43.5532349997906,1029438.72895356,0.0,1.0
2015-06-26,178.88,178.94,175.22,176.15,463997,44.6310877449733,44.6460579219897,43.7179069469712,43.9499446907259,1859685.42452448,0.0,1.0
2015-06-29,176.75,179.5,176.17,176.89,529099,44.0996464608901,44.785779574143,43.9549347497313,44.1345768739285,2120612.19885146,0.0,1.0
2015-06-30,177.97,179.07,177.03,178.28,546816,44.4040400602241,44.6784933055253,44.1695072869668,44.481385974809,2191621.37922611,0.0,1.0
2015-07-01,176.16,179.73,175.76,178.72,437238,43.9524397202286,44.843165252706,43.8526385401191,44.5911672729295,1752436.19171726,0.0,1.0
2015-07-02,176.59,177.32,175.56,176.66,266707,44.0597259888463,44.2418631425462,43.8027379500643,44.0771911953655,1068953.29176407,0.0,1.0
2015-07-06,176.48,177.64,174.61,175.54,620924,44.0322806643162,44.3217040866338,43.5657101473042,43.7977478910589,2488643.91911465,0.0,1.0
2015-07-07,177.53,177.64,174.94,176.74,543016,44.2942587621037,44.3217040866338,43.6480461208946,44.0971514313874,2176391.09839845,0.0,1.0
2015-07-08,173.9,177.75,173.4,176.82,349127,43.3885630526099,44.3491494111639,43.263811577473,44.1171116674093,1399290.06697879,0.0,1.0
2015-07-09,174.68,175.986,174.04,175.62,341288,43.5831753538234,43.909026206881,43.4234934656482,43.8177081270808,1367871.60081878,0.0,1.0
2015-07-10,176.12,177.98,175.89,176.66,265207,43.9424596022176,44.4065350897269,43.8850739236547,44.0771911953655,1062941.33880578,0.0,1.0
2015-07-13,178.2,178.57,176.46,177.0,244955,44.4614257387871,44.5537418303884,44.0272906053107,44.1620221984586,981771.957931612,0.0,1.0
2015-07-14,179.68,179.86,178.26,178.31,203924,44.8306901051923,44.8756006362416,44.4763959158035,44.4888710633172,817320.996710604,0.0,1.0
2015-07-15,175.3,179.97,175.23,179.18,332667,43.7378671829931,44.9030459607717,43.720401976474,44.7059386300554,1333318.90318318,0.0,1.0
2015-07-16,176.67,177.35,175.06,176.28,247669,44.0796862248682,44.2493482310544,43.6779864749274,43.9823800742614,992649.584817475,0.0,1.0
2015-07-17,174.07,176.74,173.5,176.63,331555,43.4309785541564,44.0971514313874,43.2887618725003,44.0697061068573,1328862.04205677,0.0,1.0
2015-07-20,176.43,176.64,173.78,174.48,266775,44.0198055168025,44.07220113636,43.358622698577,43.5332747637686,1069225.83363151,0.0,1.0
2015-07-21,173.65,176.95,172.11,176.65,478364,43.3261873150414,44.1495470509449,42.9419527716198,44.0746961658627,1917267.90995896,0.0,1.0
2015-07-22,172.5,174.75,171.15,173.49,722899,43.0467440107348,43.60822328044,42.7098564489116,43.2937948894051,2896852.72058911,0.03,1.0
2015-07-23,173.71,175.21,172.71,172.71,421073,43.3486950846652,43.723014597802,43.0991487425739,43.0991487425739,1687353.92581345,0.0,1.0
2015-07-24,173.39,175.75,172.34,173.14,308307,43.268840255196,43.8577696225312,43.0068165960002,43.2064536696732,1235469.92280618,0.0,1.0
2015-07-27,171.86,173.49,171.17,172.8,302808,42.8870343517964,43.2937948894051,42.7148473757535,43.1216079133621,1213433.9356067,0.0,1.0
2015-07-28,175.2,175.27,171.36,172.64,252811,43.7205191343811,43.7379873783275,42.7622611807508,43.0816804986275,1013082.37131999,0.0,1.0
2015-07-29,176.42,176.895,174.41,175.59,285338,44.0249656717323,44.1435001842257,43.523377524129,43.8178422077966,1143426.89862271,0.0,1.0
2015-07-30,176.5,177.22,174.45,176.63,186850,44.0449293790996,44.2246027454053,43.5333593778127,44.0773704035715,748758.721262688,0.0,1.0
2015-07-31,177.0,179.01,175.758,177.01,278977,44.1697025501453,44.6712906977486,43.859765993268,44.1721980135662,1117936.64319882,0.0,1.0
2015-08-03,177.15,178.49,175.97,177.33,258352,44.2071345014589,44.5415265998612,43.9126698177913,44.2520528430354,1035286.66393181,0.0,1.0
2015-08-04,175.97,178.43,174.91,177.0,211630,43.9126698177913,44.5265538193357,43.6481506951746,44.1697025501453,848058.914534774,0.0,1.0
2015-08-05,178.53,179.75,176.378,177.09,247549,44.5515084535448,44.8559549908961,44.0144847253645,44.1921617209335,991996.107518635,0.0,1.0
2015-08-06,175.1,179.51,171.98,178.35,270802,43.6955645001719,44.7960638687942,42.9169799128473,44.5065901119684,1085177.19687117,0.0,1.0
2015-08-07,173.88,175.51,172.145,174.88,159385,43.3911179628207,43.7978785004293,42.9581550592924,43.6406643049119,638699.003416929,0.0,1.0
2015-08-10,175.6,176.96,173.855,174.74,179185,43.8203376712176,44.1597206964616,43.3848793042684,43.6057278170191,718042.983513269,0.0,1.0
2015-08-11,173.39,176.0299,172.45,174.38,232526,43.268840255196,43.9276176436826,43.0342666936302,43.5158911338663,931794.864438466,0.0,1.0
2015-08-12,173.78,174.52,171.01,172.82,279893,43.3661633286115,43.550827621759,42.6749199610189,43.126598840204,1121607.30409621,0.0,1.0
2015-08-13,173.87,174.92,172.64,173.84,299050,43.3886224993998,43.6506461585955,43.0816804986275,43.381136109137,1198374.60847528,0.0,1.0
2015-08-14,173.29,173.975,171.62,173.41,370076,43.2438856209868,43.4148248653193,42.8271432296945,43.2738311820378,1482995.08980471,0.0,1.0
2015-08-17,174.0,174.56,170.6701,172.39,402512,43.4210635238716,43.5608094754427,42.5900991593421,43.0192939131047,1612974.95538072,0.0,1.0
2015-08-18,175.02,175.96,173.095,173.84,375558,43.6756007928047,43.9101743543704,43.1952240842791,43.381136109137,1504962.95338492,0.0,1.0
2015-08-19,170.9,173.85,170.425,173.85,411347,42.6474698633888,43.3836315725579,42.5289353508955,43.3836315725579,1648379.20104492,0.0,1.0
2015-08-20,166.47,170.57,166.29,169.55,564507,41.5419795679247,42.5651195704987,41.4970612263483,42.3105823015657,2262132.93799217,0.0,1.0
2015-08-21,162.42,165.84,161.51,164.92,526631,40.5313168824553,41.3847653724073,40.3042297111523,41.1551827376834,2110353.51424828,0.0,1.0
2015-08-24,157.5,161.1,149.72,153.73,401006,39.3035488793665,40.2019157108949,37.3620783378969,38.3627591696827,1606940.00416733,0.0,1.0
2015-08-25,156.98,162.5,156.75,160.81,435124,39.1737847814791,40.5512805898226,39.1163891227981,40.1295472716885,1743660.1007798,0.0,1.0
2015-08-26,161.27,162.91,157.9,159.78,591744,40.2443385890504,40.65359459008,39.403367416203,39.8725145393345,2371278.9978853,0.0,1.0
2015-08-27,164.2,165.585,162.28,165.0,456001,40.9755093713777,41.321131055174,40.4963803945626,41.1751464450507,1827319.91252077,0.0,1.0
2015-08-28,164.74,165.18,162.74,163.41,406223,41.1102643961069,41.2200647866271,40.6111717119245,40.7783677611256,1627845.9407412,0.0,1.0
2015-08-31,162.42,165.69,161.93,164.2,309791,40.5313168824553,41.3473334210936,40.4090391748306,40.9755093713777,1241416.71404169,0.0,1.0
2015-09-01,159.41,161.0,158.72,160.0,678647,39.7801823927608,40.1769610766858,39.6079954167178,39.9274147345946,2719522.93234551,0.0,1.0
2015-09-02,162.4,162.8,160.18,161.22,878100,40.5263259556135,40.62614449245,39.972333076171,40.2318612719459,3518785.29912103,0.0,1.0
2015-09-03,161.31,164.54,160.94,163.24,919461,40.2543204427341,41.0603551276887,40.1619882961603,40.7359448829701,3684530.06481622,0.0,1.0
2015-09-04,150.87,155.57,142.11,142.11,1308998,37.6490566313018,38.8219244391305,35.4630306745827,35.4630306745827,5245510.6696035,0.0,1.0
2015-09-08,148.92,153.075,147.545,152.81,1213845,37.1624412642239,38.1993063156129,36.8193150438485,38.1331765349587,4864206.74343648,0.0,1.0
2015-09-09,148.79,151.6,148.47,149.69,707927,37.1300002397521,37.8312254610284,37.0501454102829,37.3545919476341,2836855.84836676,0.0,1.0
2015-09-10,148.57,149.99,148.25,149.03,306880,37.075100044492,37.4294558502615,36.9952452150228,37.1898913618539,1229751.54605883,0.0,1.0
2015-09-11,149.66,151.02,147.15,148.28,517177,37.3471055573714,37.6864885826155,36.7207442387225,37.0027316052855,2072468.76738813,0.0,1.0
2015-09-14,147.8,150.38,147.51,149.61,459310,36.8829493610817,37.5267789236771,36.8105809218753,37.3346282402669,1840579.974649,0.0,1.0
2015-09-15,148.59,148.97,147.38,148.41,279943,37.0800909713338,37.1749185813285,36.7781398974034,37.0351726297574,1121807.66768231,0.0,1.0
2015-09-16,149.93,150.05,147.2801,148.67,300324,37.414483069736,37.444428630787,36.7532102178285,37.1000546787011,1203479.87264916,0.0,1.0
2015-09-17,150.54,151.98,149.28,150.0,401464,37.5667063384117,37.926053071023,37.2522779473767,37.4319513136824,1608775.33461602,0.0,1.0
2015-09-18,152.98,153.55,149.136,149.45,1339510,38.1755994131142,38.3178408281062,37.2163432741156,37.2947008255322,5367780.54438631,0.0,1.0
2015-09-21,154.86,158.17,153.275,153.96,731807,38.6447465362457,39.4707449285677,38.2492155840312,38.4201548283636,2932549.49708902,0.0,1.0
2015-09-22,154.44,154.85,151.45,153.05,668154,38.5399370725674,38.6422510728248,37.7937935097147,38.1930676570606,2677474.63016617,0.0,1.0
2015-09-23,155.02,157.15,153.52,154.14,490341,38.6846739509803,39.2162076596346,38.3103544378435,38.4650731699401,1964929.62345554,0.0,1.0
2015-09-24,153.9,154.52,153.07,154.49,626129,38.4051820478382,38.5599007799347,38.1980585839025,38.552414389672,2509069.03604755,0.0,1.0
2015-09-25,149.86,154.99,148.8,154.14,702352,37.3970148257897,38.6771875607176,37.132495703173,38.4650731699401,2814515.3085164,0.0,1.0
2015-09-28,144.76,149.55,142.224,148.5,668949,36.1243284811244,37.3196554597414,35.4914789575811,37.0576318005456,2680660.4111852,0.0,1.0
2015-09-29,145.29,146.87,143.18,144.58,663789,36.2565880424328,36.6508712629369,35.7300452606203,36.079410139548,2659982.88909948,0.0,1.0
2015-09-30,148.86,149.8,145.23,147.12,865748,37.1474684836984,37.3820420452642,36.2416152619073,36.7132578484597,3469287.47881043,0.0,1.0
2015-10-01,146.68,149.71,143.47,148.57,594863,36.6034574579396,37.359582874476,35.8024136998268,37.075100044492,2383777.67838633,0.0,1.0
2015-10-02,148.87,148.88,143.52,144.82,456482,37.1499639471193,37.1524594105403,35.8148910169313,36.1393012616499,1829247.41021908,0.0,1.0
2015-10-05,148.18,150.95,147.39,150.17,826589,36.9777769710764,37.6690203386691,36.7806353608243,37.4743741918379,3312366.72544717,0.0,1.0
2015-10-06,144.71,148.65,144.54,147.71,343572,36.1118511640199,37.0950637518593,36.0694282858644,36.8604901902935,1376786.36008383,0.0,1.0
2015-10-07,142.68,145.54,142.24,145.0,823392,35.6052720895747,36.3189746279556,35.4954716990546,36.1842196032263,3299555.47775182,0.0,1.0
2015-10-08,141.99,143.48,141.25,142.55,826756,35.4330851135318,35.8049091632477,35.2484208203843,35.5728310651029,3313035.93982474,0.0,1.0
2015-10-09,137.62,141.11,137.05,141.11,1240772,34.3425675985932,35.2134843324915,34.2003261836012,35.2134843324915,4972110.54909578,0.0,1.0
2015-10-12,139.19,139.74,136.75,137.06,771213,34.7343553556764,34.8716058438265,34.1254622809738,34.2028216470221,3090460.04656762,0.0,1.0
2015-10-13,139.44,140.59,138.22,138.9,572320,34.7967419411992,35.0837202346041,34.4922954038479,34.6619869164699,2293441.75195644,0.0,1.0
2015-10-14,140.19,141.21,139.51,139.91,533393,34.9839016977676,35.2384389667006,34.8142101851456,34.914028721982,2137450.68563269,0.0,1.0
2015-10-15,145.23,145.36,139.67,140.33,825882,36.2416152619073,36.2740562863792,34.8541375998802,35.0188381856604,3309533.58433969,0.0,1.0
2015-10-16,144.34,147.23,143.67,145.77,1186943,36.0195190174461,36.7407079460897,35.852322968245,36.3763702866366,4756403.11957023,0.0,1.0
2015-10-19,143.71,144.88,142.58,144.09,587820,35.8623048219287,36.1542740421754,35.5803174553656,35.9571324319233,2355554.46364802,0.0,1.0
2015-10-20,144.96,145.21,142.89,143.76,486666,36.1742377495427,36.2366243350655,35.6576768214139,35.8747821390332,1950202.89987705,0.0,1.0
2015-10-21,146.12,147.08,143.675,145.9,601713,36.4637115063685,36.7032759947761,35.8535706999555,36.4088113111084,2411227.48968229,0.0,1.0
2015-10-22,143.47,146.69,142.36,146.69,559115,35.8024136998268,36.6059529213605,35.5254172601055,36.6059529213605,2240525.72886694,0.0,1.0
2015-10-23,146.31,146.94,143.0,143.52,469942,36.5111253113658,36.6683395068833,35.6851269190439,35.8148910169313,1883185.2875977,0.0,1.0
2015-10-26,146.54,147.1,145.08,146.38,321943,36.5685209700468,36.7082669216179,36.2041833105936,36.5285935553122,1290113.08000788,0.0,1.0
2015-10-27,146.5,146.62,143.53,146.28,576924,36.5585391163632,36.5884846774141,35.8173864803523,36.5036389211031,2311891.2309647,0.0,1.0
2015-10-28,149.0,149.11,145.6,146.42,346214,37.1824049715912,37.2098550692212,36.3339474084811,36.5385754089959,1387373.57197345,0.0,1.0
2015-10-29,150.38,150.44,148.1,148.84,386823,37.5267789236771,37.5417517042026,36.9578132637091,37.1424775568566,1550104.86933367,0.0,1.0
2015-10-30,152.36,152.6,150.16,150.22,506603,38.0208806810177,38.0807718031196,37.471878728417,37.4868515089425,2030095.87619931,0.0,1.0
2015-11-02,154.77,155.18,151.02,152.67,598279,38.6222873654575,38.7246013657149,37.6864885826155,38.098240047066,2397466.51858881,0.0,1.0
2015-11-03,152.14,154.73,151.66,154.7,321495,37.9659804857576,38.6123055117739,37.8461982415538,38.6048191215111,1288317.82227641,0.0,1.0
2015-11-04,153.48,153.88,151.17,152.37,353847,38.3003725841599,38.4001911209963,37.7239205339291,38.0233761444386,1417961.07702776,0.0,1.0
2015-11-05,153.51,154.322,150.97,152.65,264532,38.3078589744226,38.5104906042007,37.6740112655109,38.0932491202241,1060051.603174,0.0,1.0
2015-11-06,153.31,154.41,152.59,153.5,338490,38.2579497060043,38.5324506823047,38.0782763396987,38.3053635110017,1356421.40519244,0.0,1.0
2015-11-09,152.02,153.69,149.64,152.94,308685,37.9360349247067,38.352777315999,37.3421146305296,38.1656175594306,1236984.67151711,0.0,1.0
2015-11-10,151.95,153.02,150.88,151.82,323998,37.9185666807603,38.1855812667979,37.6515520947227,37.8861256562884,1298348.02339667,0.0,1.0
2015-11-11,148.7,152.29,148.65,152.29,356758,37.1075410689638,38.0034124370713,37.0950637518593,38.0034124370713,1429626.24501062,0.0,1.0
2015-11-12,146.82,149.05,146.4,148.57,287459,36.6383939458323,37.1948822886958,36.533584482154,37.075100044492,1151926.32194515,0.0,1.0
2015-11-13,147.46,148.04,145.797,146.76,198612,36.7981036047707,36.9428404831836,36.383108037873,36.6234211653069,795892.251257291,0.0,1.0
2015-11-16,150.12,150.13,147.26,147.5,275499,37.4618968747334,37.4643923381543,36.7481943363525,36.8080854584544,1103999.35214958,0.0,1.0
2015-11-17,144.52,148.92,143.6,148.92,1009709,36.0644373590226,37.1624412642239,35.8348547242986,37.1624412642239,4046178.32318665,0.0,1.0
2015-11-18,145.7,146.19,143.52,144.67,668817,36.3589020426902,36.4811797503149,35.8148910169313,36.1018693103362,2680131.45131788,0.0,1.0
2015-11-19,144.44,146.06,144.06,145.56,477820,36.0444736516553,36.448738725843,35.9496460416606,36.3239655547974,1914754.5742239,0.0,1.0
2015-11-20,144.27,145.27,143.94,144.99,509591,36.0020507734998,36.251597115591,35.9197004806096,36.1817241398054,2042069.60410475,0.0,1.0
2015-11-23,143.16,145.8,142.92,144.67,523165,35.7250543337785,36.3838566768993,35.6651632116766,36.1018693103362,2096464.31045969,0.0,1.0
2015-11-24,144.35,145.14,141.84,142.2,585744,36.022014480867,36.2191560911191,35.3956531622181,35.4854898453709,2347235.36755307,0.0,1.0
2015-11-25,145.31,146.16,143.91,144.64,241414,36.2615789692746,36.4736933600522,35.9122140903469,36.0943829200735,967411.495503936,0.0,1.0
2015-11-27,146.96,148.0,144.84,145.14,214273,36.6733304337251,36.9328586295,36.1442921884917,36.2191560911191,858650.133696119,0.0,1.0
2015-11-30,146.25,147.87,145.34,147.15,550039,36.4961525308404,36.9004176050281,36.2690653595374,36.7207442387225,2204155.73071772,0.0,1.0
2015-12-01,147.99,148.165,146.32,146.34,470085,36.9303631660791,36.974033775945,36.5136207747867,36.5186117016286,1883758.32745395,0.0,1.0
2015-12-02,149.38,149.71,147.28,148.1,580641,37.2772325815859,37.359582874476,36.7531852631943,36.9578132637091,2326786.25995551,0.0,1.0
2015-12-03,142.05,150.48,141.24,149.78,804422,35.4480578940573,37.5517335578862,35.2459253569634,37.3770511184224,3223537.53318476,0.0,1.0
2015-12-04,130.34,131.358,121.01,126.23,4960296,32.5258702281691,32.779908404418,30.1976028564581,31.5002347621742,19877253.8937352,0.0,1.0
2015-12-07,132.33,133.68,129.78,129.78,1453066,33.0224674489306,33.3593550107538,32.386124276598,32.386124276598,5822830.29205399,0.0,1.0
2015-12-08,134.88,136.2,131.0,131.6,887300,33.6588106212632,33.9882117928236,32.6905708139493,32.840298619204,3555652.19896378,0.0,1.0
2015-12-09,131.6,134.9,130.625,133.81,674648,32.840298619204,33.6638015481051,32.5969909356651,33.3917960352256,2703497.85272909,0.0,1.0
2015-12-10,134.94,136.14,131.485,131.66,791625,33.6737834017887,33.9732390122982,32.8116007898636,32.8552713997295,3172256.47695785,0.0,1.0
2015-12-11,135.2,135.52,133.95,134.23,632106,33.7386654507324,33.8185202802016,33.4267325231184,33.4966054989039,2533020.49913017,0.0,1.0
2015-12-14,134.82,135.25,132.58,135.0,626147,33.6438378407378,33.751142767837,33.0848540344534,33.6887561823142,2509141.16693854,0.0,1.0
2015-12-15,136.51,137.25,135.78,136.05,740925,34.0655711588719,34.2502354520194,33.8834023291453,33.95077984151,2969087.80065056,0.0,1.0
2015-12-16,138.26,138.545,136.5,136.88,458358,34.5022772575315,34.5733979650275,34.063075695451,34.1579033054457,1836765.05196962,0.0,1.0
2015-12-17,136.44,138.2,135.912,137.74,768864,34.0481029149255,34.4873044770061,33.9163424463014,34.3725131596441,3081046.96529256,0.0,1.0
2015-12-18,135.69,136.75,134.23,136.0,994277,33.8609431583571,34.1254622809738,33.4966054989039,33.9383025244054,3984338.10597217,0.0,1.0
2015-12-21,133.7,137.06,132.99,135.84,733128,33.3643459375956,34.2028216470221,33.1871680347108,33.8983751096708,2937843.10303383,0.0,1.0
2015-12-22,134.35,135.1,132.64,134.37,294370,33.5265510599549,33.7137108165233,33.0998268149789,33.5315419867967,1179620.57681615,0.0,1.0
2015-12-23,136.25,136.95,134.22,135.14,288715,34.0006891099282,34.175371549392,33.494110035483,33.7236926702069,1156959.45522803,0.0,1.0
2015-12-24,136.34,137.16,135.09,135.63,122918,34.0231482807164,34.2277762812312,33.7112153531024,33.8459703778316,492565.825529392,0.0,1.0
2015-12-28,136.07,136.89,135.41,135.65,221610,33.9557707683518,34.1603987688666,33.7910701825716,33.8509613046735,888051.486320706,0.0,1.0
2015-12-29,136.36,137.4399,135.74,136.52,210530,34.0281392075582,34.2976243023825,33.8734204754617,34.0680666222928,843650.915640533,0.0,1.0
2015-12-30,135.48,137.22,135.43,136.52,205191,33.808538426518,34.2427490617567,33.7960611094134,34.0680666222928,822256.091916574,0.0,1.0
2015-12-31,134.2,135.86,134.11,135.08,403792,33.4891191086412,33.9033660365126,33.466659937853,33.7087198896815,1618104.26318492,0.0,1.0
2016-01-04,131.86,132.46,130.935,132.46,411964,32.9051806681478,33.0549084734025,32.6743503017134,33.0549084734025,1650851.68769741,0.0,1.0
2016-01-05,131.58,133.3,130.75,132.33,390056,32.8353076923622,33.2645274007591,32.6281842284265,33.0224674489306,1563060.37881102,0.0,1.0
2016-01-06,131.59,132.37,129.3,129.95,624301,32.8378031557831,33.0324493026143,32.2663420323942,32.4285471547535,2501743.74333967,0.0,1.0
2016-01-07,127.96,130.76,127.85,129.89,378919,31.931949933992,32.6306796918474,31.904499836362,32.4135743742281,1518431.39364269,0.0,1.0
2016-01-08,128.71,129.975,128.41,128.64,444464,32.1191096905604,32.4347858133058,32.0442457879331,32.101641446614,1781088.01866363,0.0,1.0
2016-01-11,127.66,129.48,126.43,129.12,414380,31.8570860313647,32.3112603739707,31.5501440305925,32.2214236908178,1660533.25617785,0.0,1.0
2016-01-12,127.6,129.97,126.32,128.48,385505,31.8421132508392,32.4335380815954,31.5226939329624,32.0617140318794,1544823.28520402,0.0,1.0
2016-01-13,125.45,128.7,125.29,128.03,415743,31.3055886153431,32.1166142271395,31.2656612006085,31.9494181779384,1665995.16753499,0.0,1.0
2016-01-14,124.04,126.09,123.19,125.56,555041,30.9537282729945,31.4652982742814,30.7416138822169,31.3330387129731,2224200.10387135,0.0,1.0
2016-01-15,121.86,123.435,119.77,121.58,930049,30.4097172472356,30.8027527360293,29.888165392265,30.3398442714501,3726959.05780915,0.0,1.0
2016-01-19,121.01,123.5,119.67,123.0,558917,30.1976028564581,30.8189732482652,29.8632107580558,30.6942000772196,2239732.28906597,0.0,1.0
2016-01-20,124.14,124.73,119.28,119.6,540940,30.9861692974663,31.1334372198564,29.773080987609,29.852955115007,2167169.84133598,0.03,1.0
2016-01-21,123.85,125.64,122.446,124.33,520868,30.9137833695119,31.3605792696445,30.5633356355531,31.0335945606089,2086755.31651752,0.0,1.0
2016-01-22,127.85,128.21,124.89,125.07,490605,31.912209961987,32.0020683553098,31.1733742835554,31.2183034802168,1965512.55223988,0.0,1.0
2016-01-25,125.51,127.67,125.45,127.22,572387,31.3281304053891,31.8672807653256,31.3131540065019,31.7549577736722,2293156.06901464,0.0,1.0
2016-01-26,128.91,129.75,124.5,126.13,479877,32.1767930089929,32.3864625934127,31.0760276907891,31.4828865272227,1922532.92777533,0.0,1.0
2016-01-27,128.6,129.13,124.89,128.32,431392,32.0994149480761,32.2317064715791,31.1733742835554,32.0295250866028,1728287.3002433,0.0,1.0
2016-01-28,126.83,130.97,125.45,129.42,564493,31.6576111809058,32.6909827041176,31.3131540065019,32.3040923995335,2261530.30880555,0.0,1.0
2016-01-29,131.15,131.33,127.18,127.18,713603,32.735911900779,32.7808410974404,31.7449735077474,31.7449735077474,2858910.23087012,0.0,1.0
2016-02-01,132.05,132.61,127.9701,129.0,591497,32.9605578840859,33.1003376070325,31.9421877204261,32.1992576073236,2369716.52981978,0.0,1.0
2016-02-02,131.99,134.4,130.35,131.07,589900,32.9455814851988,33.5471335071651,32.536226582284,32.7159433689295,2363318.46305338,0.0,1.0
2016-02-03,133.47,134.4,131.02,132.99,559212,33.3149993244146,33.5471335071651,32.7034630365236,33.1951881333176,2240373.01976777,0.0,1.0
2016-02-04,131.87,133.98,131.29,132.85,295583,32.9156286874245,33.4422987149552,32.7708568315156,33.160243202581,1184195.22167267,0.0,1.0
2016-02-05,127.11,131.17,127.0,131.17,391162,31.7275010423791,32.7409040337414,31.700044311086,32.7409040337414,1567113.70850125,0.0,1.0
2016-02-08,125.42,127.51,123.8,126.05,442022,31.3056658070584,31.8273437016266,30.9013030371059,31.4629179953732,1770874.30696013,0.0,1.0
2016-02-09,128.0,129.03,124.4,124.44,463153,31.9496509592048,32.2067458067672,31.0510670259772,31.0610512919019,1855531.50723608,0.0,1.0
2016-02-10,132.29,133.356,128.25,128.73,519202,33.0204634796344,33.2865441665291,32.0120526212345,32.1318638123315,2080080.81480631,0.0,1.0
2016-02-11,134.27,135.27,130.5,130.53,833314,33.5146846429096,33.7642912910284,32.5736675795018,32.5811557789454,3338508.83492265,0.0,1.0
2016-02-12,133.58,134.98,133.25,134.62,513935,33.3424560557077,33.691905363074,33.2600858618285,33.6020469697512,2058979.61401821,0.0,1.0
2016-02-16,137.89,137.94,135.0,135.0,586570,34.4182607090996,34.4307410415056,33.6968974960363,33.6968974960363,2349977.47223805,0.0,1.0
2016-02-17,139.33,139.72,138.025,138.9,429688,34.7776942823907,34.875040875157,34.4519576065957,34.6703634236996,1721460.55899726,0.0,1.0
2016-02-18,139.56,141.66,138.17,139.32,399165,34.835103811458,35.3592777725075,34.4881505705729,34.7751982159095,1599176.15579709,0.0,1.0
2016-02-19,140.84,140.87,138.27,139.28,330783,35.1546003210501,35.1620885204936,34.5131112353848,34.7652139499848,1325217.10656753,0.0,1.0
2016-02-22,142.51,142.9499,141.03,141.83,234267,35.5714434234084,35.6812453879159,35.2020255841926,35.4017109026877,938544.713314337,0.0,1.0
2016-02-23,141.06,141.79,139.15,141.58,535763,35.2095137836362,35.3917266367629,34.7327650857293,35.339309240658,2146429.20786721,0.0,1.0
2016-02-24,141.44,142.49,139.345,140.35,407272,35.3043643099213,35.5664512904461,34.7814383821125,35.0322930634719,1631655.25866194,0.0,1.0
2016-02-25,144.96,144.98,141.38,142.19,447930,36.1829797112995,36.1879718442618,35.2893879110342,35.4915692960104,1794543.5483226,0.0,1.0
2016-02-26,144.81,145.5,143.61,145.46,487531,36.1455387140817,36.3177673012836,35.8460107363391,36.3077830353589,1953197.17513287,0.0,1.0
2016-02-29,142.96,145.41,142.84,144.48,452377,35.6837664150619,36.2953027029529,35.6538136172876,36.0631685202025,1812359.58020122,0.0,1.0
2016-03-01,145.46,145.67,142.325,143.96,524966,36.3077830353589,36.3602004314638,35.5252661935065,35.9333730631807,2103173.14845784,0.0,1.0
2016-03-02,143.41,145.44,141.51,144.94,519155,35.7960894067154,36.3027909023965,35.3218367752897,36.1779875783371,2079892.51853954,0.0,1.0
2016-03-03,145.01,145.01,141.85,143.19,833540,36.1954600437054,36.1954600437054,35.40670303565,35.7411759441292,3339414.25952452,0.0,1.0
2016-03-04,152.64,156.31,149.67,151.0,1834762,38.0999587688518,39.0160151674477,37.358627023939,37.690603865937,7350613.51060984,0.0,1.0
2016-03-07,152.15,153.54,150.45,152.56,607548,37.9776515112736,38.3246047521587,37.5533202094716,38.0799902370023,2434021.70807112,0.0,1.0
2016-03-08,148.92,151.79,148.72,151.33,444324,37.1714220378499,37.8877931179508,37.1215007082261,37.7729740598162,1780096.81772797,0.0,1.0
2016-03-09,147.93,149.24,144.17,149.18,616321,36.9243114562123,37.2512961652479,35.9857904592856,37.2363197663608,2469169.00909904,0.0,1.0
2016-03-10,149.02,149.44,146.9701,147.99,387674,37.1963827026618,37.3012174948716,36.684714034683,36.9392878550994,1553139.7217253,0.0,1.0
2016-03-11,150.47,150.93,147.88,148.14,309825,37.558312342434,37.6731314005686,36.9118311238063,36.9767288523172,1241252.99680541,0.0,1.0
2016-03-14,148.87,150.69,148.38,149.68,297343,37.1589417054439,37.6132258050201,37.0366344478657,37.3611230904202,1191246.31591741,0.0,1.0
2016-03-15,145.96,148.99,145.68,147.96,404633,36.4325863594183,37.1888945032182,36.362696497945,36.9317996556558,1621082.62359837,0.0,1.0
2016-03-16,145.89,148.06,145.16,145.95,469180,36.4151138940499,36.9567603204677,36.2329010409232,36.4300902929371,1879677.49872078,0.0,1.0
2016-03-17,144.51,146.385,142.985,145.75,486766,36.070656719646,36.5386691848687,35.6900065812649,36.3801689633133,1950132.35291853,0.0,1.0
2016-03-18,150.0,151.68,141.67,145.2,656216,37.4409972178182,37.8603363866577,35.3617738389887,36.242885306848,2629000.48915246,0.0,1.0
2016-03-21,150.56,151.69,148.97,149.33,392696,37.5807769407647,37.8628324531389,37.1839023702558,37.2737607635786,1573259.37814411,0.0,1.0
2016-03-22,149.86,150.61,149.085,149.83,323636,37.4060522870815,37.5932572731706,37.2126071347895,37.398564087638,1296584.05510891,0.0,1.0
2016-03-23,148.61,149.83,148.03,149.83,202574,37.0940439769331,37.398564087638,36.9492721210242,37.398564087638,811572.934962833,0.0,1.0
2016-03-24,148.8,148.91,146.89,147.69,267123,37.1414692400756,37.1689259713687,36.6647205421687,36.8644058606638,1070175.82269234,0.0,1.0
2016-03-28,149.44,150.03,147.77,149.0,182728,37.3012174948716,37.4484854172617,36.8843743925133,37.1913905696994,732063.83474626,0.0,1.0
2016-03-29,154.65,155.64,148.755,148.79,529052,38.6016681315705,38.8487787132081,37.1302369409103,37.1389731735944,2119542.90475558,0.0,1.0
2016-03-30,156.05,156.31,154.3,155.1,500113,38.9511174389368,39.0160151674477,38.514305804729,38.713991123224,2003604.48637569,0.0,1.0
2016-03-31,153.97,156.25,153.79,155.7,511831,38.4319356108497,39.0010387685606,38.3870064141884,38.8637551120952,2050550.3513529,0.0,1.0
2016-04-01,157.6,158.65,152.5,153.57,606597,39.3380077435209,39.6000947240457,38.0650138381151,38.3320929516022,2430211.71339684,0.0,1.0
2016-04-04,156.67,159.12,156.08,158.73,357089,39.1058735607705,39.7174098486615,38.9586056383804,39.6200632558952,1430606.92770515,0.0,1.0
2016-04-05,155.42,157.08,154.005,155.46,305367,38.793865250622,39.2082122864992,38.4406718435339,38.8038495165467,1223392.89558776,0.0,1.0
2016-04-06,159.51,159.6,155.63,155.63,316526,39.8147564414278,39.8372210397585,38.8462826467269,38.8462826467269,1268099.23688157,0.0,1.0
2016-04-07,156.26,159.22,154.93,158.7,434287,39.0035348350418,39.7423705134734,38.6715579930438,39.6125750564516,1739885.5490152,0.0,1.0
2016-04-08,155.21,157.34,154.65,157.11,235681,38.741447854517,39.2731100150101,38.6016681315705,39.2157004859427,944209.626531421,0.0,1.0
2016-04-11,154.95,155.89,153.55,155.4,281736,38.6765501260062,38.9111803752378,38.3271008186399,38.7888731176596,1128719.93644144,0.0,1.0
2016-04-12,155.45,156.02,154.43,155.18,208398,38.8013534500656,38.9436292394933,38.5467546689844,38.7339596550735,834905.646827256,0.0,1.0
2016-04-13,154.8,156.6,153.69,156.19,391153,38.6391091287883,39.0884010954022,38.3620457493765,38.9860623696735,1567077.65176932,0.0,1.0
2016-04-14,153.77,155.26,153.76,154.51,261799,38.382014281226,38.753928186923,38.3795182147448,38.5667232008339,1048846.26260199,0.0,1.0
2016-04-15,156.23,156.7,154.68,155.0,475992,38.9960466355982,39.113361760214,38.6091563310141,38.6890304584121,1906968.43849077,0.0,1.0
2016-04-18,157.19,157.8,154.91,155.21,230507,39.2356690177922,39.3879290731447,38.6665658600814,38.741447854517,923481.011973295,0.0,1.0
2016-04-19,157.45,158.21,156.57,157.49,380430,39.3005667463031,39.4902677988734,39.0809128959586,39.3105510122279,1524118.05882251,0.0,1.0
2016-04-20,158.74,159.59,156.67,157.73,201512,39.6225593223764,39.8347249732773,39.1058735607705,39.3704566077764,807318.240594699,0.0,1.0
2016-04-21,158.63,161.17,158.18,158.57,310768,39.5951025910833,40.229103477305,39.4827795994298,39.5801261921962,1245030.94105132,0.0,1.0
2016-04-22,157.86,159.69,156.46,158.32,286612,39.4029054720318,39.8596856380892,39.0534561646655,39.5177245301665,1148254.67254222,0.0,1.0
2016-04-25,157.36,158.67,156.57,157.98,277067,39.2781021479724,39.6050868570081,39.0809128959586,39.4328582698061,1110014.50517514,0.0,1.0
2016-04-26,159.08,159.27,156.92,157.61,242886,39.7074255827368,39.7548508458793,39.1682752228002,39.3405038100021,973075.043595835,0.0,1.0
2016-04-27,158.04,159.46,156.62,159.36,294675,39.4478346686932,39.8022761090219,39.0933932283645,39.77731544421,1180557.49805095,0.0,1.0
2016-04-28,155.8,158.31,155.47,156.67,254216,38.8887157769071,39.5152284636853,38.8063455830279,39.1058735607705,1018466.46279637,0.0,1.0
2016-04-29,153.08,156.2,152.71,154.97,389697,38.209785694024,38.9885584361546,38.1174312342201,38.6815422589685,1561244.47380321,0.0,1.0
2016-05-02,154.61,155.023,152.62,152.77,361354,38.5916838656458,38.6947714113188,38.0949666358894,38.1324076331072,1447693.81233801,0.0,1.0
2016-05-03,154.31,155.02,153.1,154.03,250003,38.5168018712101,38.6940225913745,38.2147778269864,38.4469120097369,1001587.90594802,0.0,1.0
2016-05-04,153.26,154.0,152.45,153.49,241769,38.2547148906854,38.4394238102933,38.0525335057092,38.3121244197527,968600.002532554,0.0,1.0
2016-05-05,153.69,154.46,152.82,153.41,215035,38.3620457493765,38.554242868428,38.1448879655131,38.2921558879032,861495.483476325,0.0,1.0
2016-05-06,153.31,154.15,152.09,152.38,227849,38.2671952230913,38.4768648075111,37.9626751123864,38.0350610403409,912832.257142314,0.0,1.0
2016-05-09,155.13,156.6,152.58,153.29,282903,38.7214793226675,39.0884010954022,38.0849823699646,38.262203090129,1133395.29268214,0.0,1.0
2016-05-10,156.06,156.79,154.12,155.12,259413,38.953613505418,39.1358263585447,38.4693766080676,38.7189832561864,1039287.2223361,0.0,1.0
2016-05-11,155.02,157.525,155.0,156.13,227618,38.6940225913745,39.319287244912,38.6890304584121,38.9710859707863,911906.80102269,0.0,1.0
2016-05-12,155.41,157.84,153.828,155.76,507696,38.7913691841408,39.3979133390695,38.3964914668169,38.8787315109824,2033984.2861813,0.0,1.0
2016-05-13,155.97,157.9,155.29,155.69,240465,38.9311489070873,39.4128897379566,38.7614163863665,38.8612590456141,963375.782705767,0.0,1.0
2016-05-16,160.33,161.73,157.2101,158.36,459535,40.0194338928852,40.3688832002515,39.2406861114194,39.5277087960912,1841036.70099888,0.0,1.0
2016-05-17,158.2,161.17,157.51,160.03,431921,39.4877717323922,40.229103477305,39.3155431451903,39.9445518984496,1730406.63482028,0.0,1.0
2016-05-18,158.28,160.42,156.6,158.0,367302,39.5077402642417,40.0418984912159,39.0884010954022,39.4378504027685,1471523.3058424,0.0,1.0
2016-05-19,159.29,159.76,156.845,157.49,296489,39.7598429788417,39.8771581034575,39.1495547241913,39.3105510122279,1187824.93268729,0.0,1.0
2016-05-20,160.35,161.0389,156.7,159.45,300706,40.0244260258476,40.1963800457367,39.113361760214,39.7997800425407,1204719.51474984,0.0,1.0
2016-05-23,161.1,161.99,159.98,160.85,287255,40.2116310119367,40.4337809287624,39.9320715660437,40.149229349907,1150830.72572368,0.0,1.0
2016-05-24,163.01,163.35,160.875,161.84,341011,40.6883797098436,40.773245970204,40.15546951611,40.3963399315446,1366193.579258,0.0,1.0
2016-05-25,164.62,164.83,162.46,163.93,399831,41.0902464133148,41.1426638094198,40.5510960533783,40.9180178261129,1601844.35396016,0.0,1.0
2016-05-26,161.93,164.71,161.14,164.71,474740,40.4188045298753,41.1127110116455,40.2216152778615,41.1127110116455,1901952.54644849,0.0,1.0
2016-05-27,162.5,163.14,161.11,162.0,599586,40.561080319303,40.720828574099,40.2141270784179,40.4362769952436,2402123.51922076,0.0,1.0
2016-05-31,162.81,164.14,162.33,163.34,661564,40.6384583802198,40.9704352222178,40.5186471891228,40.7707499037228,2650426.20052797,0.0,1.0
2016-06-01,165.63,166.07,161.615,162.91,605627,41.3423491279148,41.4521760530871,40.3401784357179,40.6634190450317,2426325.59895513,0.0,1.0
2016-06-02,167.42,167.42,164.41,166.0,798584,41.7891450280474,41.7891450280474,41.0378290172099,41.4347035877188,3199369.91269541,0.0,1.0
2016-06-03,165.4,173.5,164.01,171.05,1376342,41.2849395988475,43.3067534486097,40.9379863579624,42.6952171607186,5514043.83806716,0.0,1.0
2016-06-06,163.07,166.1,162.88,165.4,756250,40.7033561087307,41.4596642525306,40.6559308455882,41.2849395988475,3029767.05828805,0.0,1.0
2016-06-07,165.02,166.48,162.21,163.07,795414,41.1900890725624,41.5545147788158,40.4886943913486,40.7033561087307,3186669.93044777,0.0,1.0
2016-06-08,164.92,165.41,164.0,164.54,301592,41.1651284077505,41.2874356653287,40.9354902914812,41.0702778814653,1208269.0996935,0.0,1.0
2016-06-09,165.2,165.99,163.92,164.42,272742,41.2350182692237,41.4322075212376,40.9155217596317,41.0403250836911,1092687.24232939,0.0,1.0
2016-06-10,163.24,164.95,162.52,164.95,355753,40.7457892389109,41.172616607194,40.5660724522654,41.172616607194,1425254.50616483,0.0,1.0
2016-06-13,162.32,164.5,162.02,163.05,314803,40.5161511226416,41.0602936155406,40.441269128206,40.6983639757683,1261196.3758681,0.0,1.0
2016-06-14,162.99,163.88,161.46,163.88,269580,40.6833875768812,40.9055374937069,40.3014894052595,40.9055374937069,1080019.31051014,0.0,1.0
2016-06-15,162.54,163.84,161.44,163.21,290586,40.5710645852278,40.8955532277822,40.2964972722971,40.7383010394674,1164175.72284257,0.0,1.0
2016-06-16,162.93,163.31,161.18,161.91,228052,40.6684111779941,40.7632617042792,40.2315995437862,40.4138123969129,913645.536762587,0.0,1.0
2016-06-17,161.89,162.75,159.81,162.52,474887,40.4088202639505,40.6234819813327,39.8896384358635,40.5660724522654,1902541.47307007,0.0,1.0
2016-06-20,164.28,164.89,163.1101,163.35,333231,41.0053801529545,41.1576402083069,40.7133653353203,40.773245970204,1335024.5376534,0.0,1.0
2016-06-21,165.56,166.65,164.77,165.0,422543,41.3248766625465,41.596947908996,41.1276874105327,41.1850969396,1692835.52014573,0.0,1.0
2016-06-22,164.55,166.68,164.21,165.71,291573,41.0727739479465,41.6044361084395,40.9879076875861,41.3623176597643,1168129.94444459,0.0,1.0
2016-06-23,166.59,166.67,163.81,166.24,241883,41.5819715101089,41.6019400419584,40.8880650283386,41.4946091832673,969056.721137041,0.0,1.0
2016-06-24,166.8,168.09,161.51,164.71,1079736,41.6343889062138,41.956381482287,40.3139697376654,41.1127110116455,4325750.16786474,0.0,1.0
2016-06-27,162.99,165.79,162.38,165.77,1039895,40.6833875768812,41.3822861916138,40.5311275215288,41.3772940586515,4166135.02820291,0.0,1.0
2016-06-28,168.5,168.7,164.0,164.07,386017,42.0587202080157,42.1086415376395,40.9354902914812,40.9529627568495,1546501.27674602,0.0,1.0
2016-06-29,169.85,171.435,168.14,169.03,332126,42.3956891829761,42.7913157202444,41.968861814693,42.1910117315187,1330597.5722327,0.0,1.0
2016-06-30,171.57,172.24,170.15,170.78,547330,42.8250126177404,42.99224907198,42.4705711774117,42.6278233657266,2192770.12100866,0.0,1.0
2016-07-01,177.34,177.61,172.5,172.73,657737,44.2652429773858,44.3326367723779,43.0571468004909,43.1145563295582,2635094.0768492,0.0,1.0
2016-07-05,177.42,177.73,175.19,176.3,579683,44.2852115092353,44.3625895701521,43.7285886839304,44.0056520633423,2322386.05970194,0.0,1.0
2016-07-06,177.67,179.97,176.03,176.33,675671,44.347613171265,44.9217084619382,43.9382582683502,44.0131402627858,2706943.12468171,0.0,1.0
2016-07-07,178.5,180.066,177.81,178.38,331667,44.5547866892036,44.9456707001576,44.3825581020017,44.5248338914294,1328758.6789041,0.0,1.0
2016-07-08,181.83,182.21,178.548,178.94,374065,45.3859768274392,45.4808273537243,44.5667678083133,44.6646136143759,1498617.93673854,0.0,1.0
2016-07-11,182.1,183.07,181.5387,181.92,220089,45.4533706224313,45.6954890711065,45.3132664108422,45.4084414257699,881743.341608672,0.0,1.0
2016-07-12,178.54,182.795,178.48,182.39,539351,44.5647709551284,45.6268472428738,44.5497945562412,45.5257565503857,2160803.82499797,0.0,1.0
2016-07-13,178.83,179.99,178.34,179.3,228573,44.6371568830828,44.9267005949006,44.5148496255046,44.7544720076986,915732.820911173,0.0,1.0
2016-07-14,178.96,180.43,177.97,179.92,223487,44.6696057473383,45.0365275200729,44.4224951657007,44.9092281295323,895356.761065284,0.0,1.0
2016-07-15,178.42,180.11,177.52,179.48,242924,44.5348181573541,44.9566533926749,44.3101721740472,44.79940120436,973227.283130666,0.0,1.0
2016-07-18,177.58,179.53,176.42,178.87,230310,44.3251485729343,44.811881536766,44.0356048611165,44.6471411490076,922691.770174309,0.0,1.0
2016-07-19,177.14,178.21,176.67,178.1,153997,44.2153216477621,44.4824007612492,44.0980065231462,44.4549440299561,616958.727504376,0.0,1.0
2016-07-20,178.28,178.7,177.32,178.12,143910,44.507361426061,44.6122138593062,44.2676987215007,44.4674176419676,576450.141683239,0.03,1.0
2016-07-21,176.39,179.25,175.52,177.99,200612,44.0355254764579,44.7495206171272,43.81833115045,44.4349633173918,803577.345725507,0.0,1.0
2016-07-22,177.56,177.98,175.32,175.89,222121,44.3276143976408,44.4324668308859,43.7684014203333,43.910701151166,889734.430691561,0.0,1.0
2016-07-25,176.02,177.8,175.48,177.8,269663,43.9431554757419,44.3875300737809,43.8083452044267,44.3875300737809,1080170.0684923,0.0,1.0
2016-07-26,179.13,179.24,175.59,176.1,274558,44.7195627790572,44.7470241306214,43.8358065559909,43.9631273677886,1099777.62490631,0.0,1.0
2016-07-27,179.35,180.0,178.08,178.94,247988,44.7744854821856,44.936757105065,44.4574316959443,44.6721295354463,993348.049028858,0.0,1.0
2016-07-28,180.94,181.59,179.35,179.55,202344,45.1714268366137,45.3336984594931,44.7744854821856,44.8244152123023,810515.096023578,0.0,1.0
2016-07-29,182.47,183.49,181.05,181.05,287812,45.5533892720067,45.8080308956021,45.1988881881779,45.1988881881779,1152868.23833046,0.0,1.0
2016-08-01,182.61,183.0,181.4,182.4,272781,45.5883400830884,45.6857030568161,45.2862652158822,45.5359138664659,1092659.62128063,0.0,1.0
2016-08-02,181.97,183.26,181.53,182.73,199558,45.4285649467149,45.7506117059678,45.318719540458,45.6182979211585,799355.41223003,0.0,1.0
2016-08-03,181.3,181.87,180.43,181.77,242102,45.2613003508238,45.4036000816565,45.044106024816,45.3786352165981,969770.913778024,0.0,1.0
2016-08-04,181.77,182.65,180.14,181.71,109158,45.3786352165981,45.5983260291118,44.9717079161467,45.3636562975631,437246.50521756,0.0,1.0
2016-08-05,182.87,183.86,181.275,182.49,156496,45.6532487322402,45.9004008963181,45.2550591345592,45.5583822450184,626864.99459982,0.0,1.0
2016-08-08,181.29,182.715,180.78,182.42,117219,45.258803864318,45.6145531913997,45.1314830525203,45.5409068394775,469535.884636005,0.0,1.0
2016-08-09,182.15,182.43,181.14,181.96,143084,45.4735017038199,45.5434033259834,45.2213565667304,45.426068460209,573141.491714298,0.0,1.0
2016-08-10,181.22,184.17,180.67,182.58,251776,45.2413284587771,45.977791977999,45.1040217009561,45.5808506235709,1008521.37358376,0.0,1.0
2016-08-11,182.24,183.12,180.98,181.49,111785,45.4959700823725,45.7156608948861,45.181412782637,45.3087335944347,447769.293920233,0.0,1.0
2016-08-12,180.81,182.46,179.9,181.67,215064,45.1389725120378,45.5508927855009,44.9117922400066,45.3536703515398,861466.703293475,0.0,1.0
2016-08-15,181.98,182.57,180.89,180.95,129126,45.4310614332207,45.5783541370651,45.1589444040845,45.1739233231195,517230.915120491,0.0,1.0
2016-08-16,181.32,182.19,180.075,180.86,193324,45.2662933238355,45.4834876498433,44.9554807538588,45.151454944567,774384.317912378,0.0,1.0
2016-08-17,179.82,181.59,179.51,181.59,234131,44.8918203479599,45.3336984594931,44.814429266279,45.3336984594931,937842.04101479,0.0,1.0
2016-08-18,181.37,181.705,179.8,180.56,373504,45.2787757563647,45.3624080543102,44.8868273749483,45.0765603493919,1496118.64164586,0.0,1.0
2016-08-19,183.86,183.87,180.18,181.22,398065,45.9004008963181,45.9028973828239,44.9816938621701,45.2413284587771,1594500.90785309,0.0,1.0
2016-08-22,184.19,184.6999,182.66,183.73,207091,45.9827849510107,46.1100807979433,45.6008225156176,45.8679465717422,829529.819271236,0.0,1.0
2016-08-23,185.79,186.9499,184.965,185.14,337235,46.3822227919446,46.6717902617566,46.176262655213,46.2199511690652,1350838.46522512,0.0,1.0
2016-08-24,185.02,189.76,184.58,189.48,328853,46.1899933309951,47.3733279347619,46.0801479247383,47.3034263125984,1317263.27873642,0.0,1.0
2016-08-25,183.81,185.16,183.29,184.59,270178,45.8879184637889,46.2249441420769,45.7581011654853,46.0826444112442,1082232.96768601,0.0,1.0
2016-08-26,183.92,184.65,182.29,184.33,283192,45.9153798153531,46.0976233302792,45.5084525149017,46.0177357620924,1134362.2300296,0.0,1.0
2016-08-29,186.56,186.84,183.71,184.29,371853,46.574452252894,46.6443538750575,45.8629535987305,46.007749816069,1489505.34733749,0.0,1.0
2016-08-30,186.38,187.77,185.19,186.31,283417,46.529515495789,46.8765271201003,46.2324336015944,46.5120400902481,1135263.49666763,0.0,1.0
2016-08-31,185.92,189.98,185.54,187.26,306910,46.4146771165205,47.4282506378903,46.3198106292987,46.7492063083026,1229367.75056634,0.0,1.0
2016-09-01,185.37,186.65,184.37,185.39,396014,46.2773703586994,46.5969206314466,46.0277217081157,46.2823633317111,1586285.36174377,0.0,1.0
2016-09-02,185.92,189.35,182.27,185.35,646720,46.4146771165205,47.2709719880225,45.50345954189,46.2723773856878,2590520.71176002,0.0,1.0
2016-09-06,188.3,188.57,185.03,186.69,611477,47.0088409049097,47.0762460405673,46.192489817501,46.6069065774699,2449350.31120868,0.0,1.0
2016-09-07,188.56,189.69,187.05,188.08,376334,47.0737495540614,47.355852529221,46.69678009168,46.9539182017812,1507454.57313752,0.0,1.0
2016-09-08,186.74,189.67,186.64,188.66,398796,46.6193890099991,47.3508595562093,46.5944241449407,47.0987144191198,1597429.02301931,0.0,1.0
2016-09-09,184.83,186.59,184.75,185.96,541061,46.1425600873842,46.5819417124115,46.1225881953375,46.4246630625438,2167289.90417118,0.0,1.0
2016-09-12,186.74,186.9,184.2,184.6,319923,46.6193890099991,46.6593327940925,45.9852814375165,46.08514089775,1281493.00728043,0.0,1.0
2016-09-13,185.81,186.75,184.9,186.0,365908,46.3872157649563,46.6218854965049,46.1600354929251,46.4346490085672,1465691.87994601,0.0,1.0
2016-09-14,185.53,187.1,184.31,186.22,398129,46.3173141427928,46.7092625242092,46.0127427890807,46.4895717116956,1594757.26814124,0.0,1.0
2016-09-15,189.9,190.75,185.2525,186.18,420432,47.4082787458436,47.6204800988397,46.2480366422558,46.4795857656722,1684094.82293216,0.0,1.0
2016-09-16,188.51,190.6,188.08,189.42,343979,47.0612671215322,47.5830328012522,46.9539182017812,47.2884473935634,1377852.43058897,0.0,1.0
2016-09-19,188.47,190.39,187.95,188.66,287114,47.0512811755089,47.5306065846296,46.9214638772054,47.0987144191198,1150072.30893782,0.0,1.0
2016-09-20,186.41,190.99,186.35,189.24,340260,46.5370049553065,47.6803957749798,46.5220260362715,47.2435106364583,1362955.49446973,0.0,1.0
2016-09-21,186.18,188.99,184.47,188.26,1207948,46.4795857656722,47.1810984738124,46.0526865731741,46.9988549588863,4838592.1461051,0.0,1.0
2016-09-22,184.5,187.09,183.64,186.75,10840108,46.0601760326916,46.7067660377034,45.8454781931896,46.6218854965049,43421456.4134641,0.0,1.0
2016-09-23,180.97,184.46,180.9,184.0,1178174,45.1789162961312,46.0501900866683,45.1614408905903,45.9353517073998,4719328.53330212,0.0,1.0
2016-09-26,178.19,180.87,177.73,180.87,722766,44.4848930475085,45.1539514310728,44.37005466824,45.1539514310728,2895132.81289575,0.0,1.0
2016-09-27,178.3,179.33,177.41,178.52,583746,44.5123543990727,44.7694925091739,44.2901671000532,44.5672771022011,2338270.19947901,0.0,1.0
2016-09-28,178.88,179.26,177.3,178.07,464192,44.6571506164113,44.7520171036331,44.262705748489,44.4549352094385,1859381.16995501,0.0,1.0
2016-09-29,176.04,178.82,175.02,178.4,846215,43.9481484487536,44.6421716973762,43.6935068251582,44.5373192641311,3389623.7693314,0.0,1.0
2016-09-30,179.26,180.32,177.04,177.39,936797,44.7520171036331,45.0166446732518,44.1977970993373,44.2851741270416,3752461.7009133,0.0,1.0
2016-10-03,177.75,179.11,176.66,177.63,343416,44.3750476412517,44.7145698060455,44.1029306121155,44.3450898031816,1375597.26117915,0.0,1.0
2016-10-04,176.88,178.63,175.9884,177.85,361690,44.1578533152439,44.5947384537653,43.9352665783834,44.40001250631,1448796.1347051,0.0,1.0
2016-10-05,177.17,177.76,175.97,176.76,325299,44.2302514239131,44.3775441277575,43.9306730432127,44.1278954771738,1303027.27148507,0.0,1.0
2016-10-06,178.69,179.22,176.59,177.14,421380,44.6097173728004,44.7420311576097,44.0854552065746,44.2227619643956,1687892.15970039,0.0,1.0
2016-10-07,180.88,181.17,178.39,179.12,746198,45.1564479175786,45.2288460262479,44.5348227776252,44.7170662925513,2988992.72339483,0.0,1.0
2016-10-10,181.98,182.43,180.34,180.92,300414,45.4310614332207,45.5434033259834,45.0216376462634,45.166433863602,1203347.18131908,0.0,1.0
2016-10-11,179.62,181.52,178.44,181.37,609144,44.8418906178432,45.3162230539522,44.5473052101544,45.2787757563647,2440005.1775797,0.0,1.0
2016-10-12,179.28,180.07,178.91,180.07,317692,44.7570100766447,44.9542325106059,44.6646400759288,44.9542325106059,1272556.44786069,0.0,1.0
2016-10-13,178.59,179.31,176.64,178.73,327189,44.584752507742,44.7644995361622,44.0979376391038,44.6197033188237,1310597.91124451,0.0,1.0
2016-10-14,177.59,179.64,177.28,178.72,329109,44.3351038571583,44.8468835908549,44.2577127754773,44.6172068323179,1318288.71988902,0.0,1.0
2016-10-17,178.34,178.81,176.53,178.81,472555,44.5223403450961,44.6396752108704,44.0704762875396,44.6396752108704,1892880.24948317,0.0,1.0
2016-10-18,180.68,181.05,178.56,179.51,391585,45.1065181874619,45.1988881881779,44.5772630482245,44.814429266279,1568544.42867786,0.0,1.0
2016-10-19,178.98,180.78,178.44,180.78,339568,44.6821154814696,45.1314830525203,44.5473052101544,45.1314830525203,1360183.5988541,0.0,1.0
2016-10-20,179.5,179.79,177.47,178.74,229222,44.8119327797732,44.8843308884424,44.3051460190882,44.6221998053295,918178.405787751,0.0,1.0
2016-10-21,178.78,178.97,176.275,178.13,203716,44.6321857513529,44.6796189949638,44.0068158816407,44.4699141284735,816010.819700803,0.0,1.0
2016-10-24,180.3,180.39,178.78,179.94,336633,45.0116517002401,45.0341200787926,44.6321857513529,44.92177818603,1348427.07626471,0.0,1.0
2016-10-25,181.61,181.96,180.0,181.0,441043,45.3386914325047,45.426068460209,44.936757105065,45.1864057556487,1766654.85260511,0.0,1.0
2016-10-26,176.2,181.26,175.76,181.26,529321,43.988092232847,45.2513144048004,43.8782468265901,45.2513144048004,2120263.81381359,0.0,1.0
2016-10-27,175.28,176.41,174.6,176.41,697622,43.75841547431,44.0405184494695,43.588654391913,44.0405184494695,2794415.26468865,0.0,1.0
2016-10-28,175.36,177.01,175.0,175.25,332522,43.7783873663567,44.1903076398197,43.6885138521465,43.7509260147924,1331959.93338054,0.0,1.0
2016-10-31,176.04,176.31,174.51,175.91,322387,43.9481484487536,44.0155535844112,43.5661860133605,43.9156941241777,1291362.87837422,0.0,1.0
2016-11-01,173.77,175.45,172.92,175.07,287175,43.3814460119286,43.8008557449092,43.1692446589324,43.7059892576874,1150316.65233746,0.0,1.0
2016-11-02,173.84,175.17,173.29,174.13,383329,43.3989214174694,43.7309541227458,43.2616146596484,43.4713195261387,1535473.95150646,0.0,1.0
2016-11-03,173.64,175.5425,173.115,174.24,293707,43.3489916873527,43.8239482450882,43.2179261457963,43.4987808777029,1176481.42424681,0.0,1.0
2016-11-04,175.82,177.16,173.96,174.23,573851,43.8932257456252,44.2277549374073,43.4288792555395,43.4962843911971,2298634.49555325,0.0,1.0
2016-11-07,180.22,180.37,176.89,176.89,342111,44.9916798081934,45.029127105781,44.1603498017497,44.1603498017497,1370369.91467858,0.0,1.0
2016-11-08,182.9,184.54,177.19,180.22,485800,45.6607381917577,46.070161978715,44.2352443969248,44.9916798081934,1945934.8122418,0.0,1.0
2016-11-09,181.76,182.24,177.96,182.0,447103,45.3761387300923,45.4959700823725,44.4274738578743,45.4360544062324,1790928.96738935,0.0,1.0
2016-11-10,180.27,184.6899,179.16,184.06,446087,45.0041622407226,46.1075843114375,44.7270522385747,45.9503306264348,1786859.24781496,0.0,1.0
2016-11-11,177.27,183.26,176.75,179.83,373015,44.2552162889715,45.7506117059678,44.125398990668,44.8943168344658,1494159.88881922,0.0,1.0
2016-11-14,170.13,178.72,169.86,177.87,635795,42.4727249238039,44.6172068323179,42.4053197881463,44.4050054793217,2546759.20944684,0.0,1.0
2016-11-15,171.95,173.3699,167.53,170.62,1257300,42.9270854678663,43.28156158683,41.8236384322863,42.5950527625899,5036277.97330509,0.0,1.0
2016-11-16,172.0,173.33,170.75,172.2,446631,42.9395679003954,43.2716006056718,42.6275070871658,42.9894976305122,1789038.31026424,0.0,1.0
2016-11-17,174.4,174.52,170.37,171.55,399394,43.5387246617963,43.5686824998664,42.532640599944,42.8272260076328,1599824.38946172,0.0,1.0
2016-11-18,172.0,175.26,171.86,174.27,349569,42.9395679003954,43.7534225012983,42.9046170893137,43.5062703372204,1400243.89950711,0.0,1.0
2016-11-21,173.3,176.27,172.7,172.7,681960,43.2641111461542,44.0055676383878,43.114321955804,43.114321955804,2731679.09542285,0.0,1.0
2016-11-22,170.0,173.04,167.565,172.69,613423,42.4402705992281,43.1992024970025,41.8323761350568,43.1118254692982,2457145.26622026,0.0,1.0
2016-11-23,168.67,171.31,166.64,169.66,842937,42.1082378939517,42.7673103314927,41.6014511332668,42.3553900580296,3376493.3158227,0.0,1.0
2016-11-25,170.7,170.92,167.55,168.81,376622,42.6150246546366,42.669947357765,41.828631405298,42.1431887050335,1508608.19443419,0.0,1.0
2016-11-28,168.33,171.485,167.93,170.33,434973,42.0233573527533,42.8109988453448,41.9234978925198,42.5226546539207,1742340.68152584,0.0,1.0
2016-11-29,170.15,171.81,168.5,169.6,499156,42.4777178968156,42.8921346567845,42.0657976233525,42.3404111389946,1999433.99987519,0.0,1.0
2016-11-30,164.49,170.32,162.7,169.28,1360263,41.0647065345119,42.5201581674148,40.6178354499671,42.2605235708078,5448709.60375559,0.0,1.0
2016-12-01,159.5,165.08,158.7333,164.73,750918,39.8189597680993,41.2119992383563,39.6275541476967,41.124622210652,3007899.29464592,0.0,1.0
2016-12-02,162.12,162.91,159.23,159.92,663952,40.4730392326285,40.6702616665897,39.7515546324417,39.9238122013444,2659545.71934452,0.0,1.0
2016-12-05,163.96,165.02,161.52,161.52,809335,40.9323927497025,41.1970203193213,40.3232500422783,40.3232500422783,3241896.15328472,0.0,1.0
2016-12-06,165.71,165.75,162.94,163.61,859746,41.369277888224,41.3792638342474,40.6777511261072,40.8450157219983,3443823.9421277,0.0,1.0
2016-12-07,168.39,169.65,164.27,165.24,808858,42.0383362717883,42.3528935715238,41.0097838313835,41.2519430224497,3239985.4680121,0.0,1.0
2016-12-08,167.8,169.98,165.98,168.27,1083487,41.8910435679439,42.4352776262164,41.4366830238816,42.0083784337183,4340047.49261308,0.0,1.0
2016-12-09,170.62,175.0,168.0,168.0,1200077,42.5950527625899,43.6885138521465,41.9409732980607,41.9409732980607,4807063.8362921,0.0,1.0
2016-12-12,174.2,174.42,169.39,171.06,730296,43.4887949316796,43.543717634808,42.287984922372,42.7048981688468,2925295.20304845,0.0,1.0
2016-12-13,175.31,176.52,173.86,174.79,700411,43.7659049338275,44.0679798010337,43.4039143904811,43.6360876355239,2805586.96537071,0.0,1.0
2016-12-14,175.19,178.49,174.46,175.93,676250,43.7359470957574,44.5597876426836,43.5537035808313,43.9206870971894,2708806.95096442,0.0,1.0
2016-12-15,176.06,176.93,172.99,175.05,477429,43.9531414217652,44.1703357477731,43.1867200644733,43.7009962846757,1912403.68767763,0.0,1.0
2016-12-16,175.21,177.2,174.64,176.66,666352,43.7409400687691,44.2377408834306,43.5986403379364,44.1029306121155,2669159.23015016,0.0,1.0
2016-12-19,175.07,176.21,174.38,175.2,375229,43.7059892576874,43.9905887193528,43.5337316887846,43.7384435822633,1503028.35253742,0.0,1.0
2016-12-20,175.39,175.73,174.235,175.13,449834,43.7858768258742,43.8707573670726,43.49753263445,43.7209681767224,1801868.34156027,0.0,1.0
2016-12-21,174.62,175.72,173.11,174.86,297030,43.5936473649247,43.8682608805668,43.2166779025433,43.6535630410648,1189792.13108312,0.0,1.0
2016-12-22,173.1,175.44,172.83,174.6,764857,43.2141814160375,43.7983592584034,43.1467762803799,43.588654391913,3063733.76427918,0.0,1.0
2016-12-23,175.43,175.49,173.73,173.73,325653,43.7958627718975,43.8108416909325,43.3714600659052,43.3714600659052,1304445.2643289,0.0,1.0
2016-12-27,177.44,178.11,175.33,175.93,376051,44.2976565595707,44.4649211554618,43.7708979068391,43.9206870971894,1506320.97998835,0.0,1.0
2016-12-28,175.34,177.57,174.78,177.31,306714,43.773394393345,44.3301108841466,43.6335911490181,44.2652022349949,1228582.64718388,0.0,1.0
2016-12-29,175.49,177.34,174.62,175.3,317272,43.8108416909325,44.2726916945124,43.5936473649247,43.7634084473216,1270874.0834697,0.0,1.0
2016-12-30,174.93,176.35,174.38,176.29,419204,43.6710384466057,44.0255395304345,43.5337316887846,44.0105606113995,1679175.90990327,0.0,1.0
2017-01-03,175.15,176.2,174.05,175.68,612238,43.7259611497341,43.988092232847,43.451347634092,43.8582749345434,2452398.59525997,0.0,1.0
2017-01-04,178.14,178.57,174.485,175.0,377911,44.4724106149793,44.5797595347303,43.5599447970959,43.6885138521465,1513771.45086272,0.0,1.0
2017-01-05,176.37,177.99,175.46,177.99,506245,44.0305325034462,44.4349633173918,43.803352231415,44.4349633173918,2027829.90741735,0.0,1.0
2017-01-06,177.21,178.18,175.3,176.35,344047,44.2402373699365,44.4823965610027,43.7634084473216,44.0255395304345,1378124.81339513,0.0,1.0
2017-01-09,178.08,178.73,176.55,177.61,527524,44.4574316959443,44.6197033188237,44.0754692605513,44.34009683017,2113065.69759787,0.0,1.0
2017-01-10,181.8,182.91,177.15,177.15,725501,45.3861246761156,45.6632346782635,44.2252584509015,44.2252584509015,2906088.20958468,0.0,1.0
2017-01-11,177.76,181.89,175.985,181.08,668664,44.3775441277575,45.4085930546682,43.9344177729715,45.2063776476954,2678420.24555959,0.0,1.0
2017-01-12,177.4,178.47,175.73,177.18,480736,44.2876706135474,44.5547946696719,43.8707573670726,44.232747910419,1925650.3044419,0.0,1.0
2017-01-13,179.54,180.64,177.06,177.63,387498,44.8219187257965,45.0965322414386,44.2027900723489,44.3450898031816,1552173.42090176,0.0,1.0
2017-01-17,182.08,182.84,177.69,178.25,591651,45.4560262982791,45.6457592727227,44.3600687222167,44.4998719665435,2369934.70069509,0.0,1.0
2017-01-18,183.01,184.14,181.99,183.0,438026,45.6881995433219,45.9703025184815,45.4335579197266,45.6857030568161,1754569.86839651,0.0,1.0
2017-01-19,181.91,184.75,181.09,182.86,266399,45.4210754871974,46.1301945811649,45.2163298333053,45.658280817926,1066919.7408956,0.03,1.0
2017-01-20,181.53,183.33,179.9601,182.15,328141,45.3261933549059,45.7756350341811,44.9342053036314,45.4810010444341,1314194.53788198,0.0,1.0
2017-01-23,180.67,181.69,179.855,181.03,441785,45.1114601081411,45.3661437263971,44.9079629033581,45.2013484439961,1769335.23673723,0.0,1.0
2017-01-24,180.14,181.125,179.7,180.43,291397,44.9791245025767,45.225068977069,44.8692609809761,45.0515345509044,1167035.95635777,0.0,1.0
2017-01-25,180.5,180.93,179.41,180.93,522212,45.0690128384318,45.1763794618142,44.7968509326484,45.1763794618142,2091442.87978773,0.0,1.0
2017-01-26,181.12,182.18,180.39,180.5,512785,45.2238205279599,45.4884917390886,45.0415469580316,45.0690128384318,2053688.03687382,0.0,1.0
2017-01-27,183.44,183.58,180.74,181.01,299292,45.8031009145813,45.838057489636,45.1289383956685,45.1963546475598,1198655.18673916,0.0,1.0
2017-01-30,181.76,183.69,180.905,183.51,277872,45.3836220139244,45.8655233700362,45.1701372162687,45.8205792021087,1112868.75041626,0.0,1.0
2017-01-31,184.61,184.73,180.91,181.59,339423,46.0952380061102,46.1252007847285,45.1713856653778,45.3411747442151,1359378.59832059,0.0,1.0
2017-02-01,185.71,185.82,183.17,184.0,475052,46.3698968101117,46.3973626905119,45.73568466269,45.9429272148003,1902568.54099278,0.0,1.0
2017-02-02,187.01,187.08,184.64,185.12,672803,46.6944935784772,46.7119718660045,46.1027287007648,46.2225798152382,2694555.16887744,0.0,1.0
2017-02-03,188.1,188.16,186.3,187.78,292350,46.9666554842605,46.9816368735697,46.5172138049853,46.8867547412782,1170852.69183003,0.0,1.0
2017-02-06,187.51,189.14,186.5,188.1,285561,46.8193384893869,47.2263328989528,46.5671517693492,46.9666554842605,1143662.95718035,0.0,1.0
2017-02-07,188.12,189.0,186.83,188.04,453048,46.9716492806969,47.1913763238981,46.6495494105496,46.9516740949513,1814443.20276453,0.0,1.0
2017-02-08,188.95,189.29,187.02,187.78,194733,47.1788918328071,47.2637863722258,46.6969904766953,46.8867547412782,779899.631394346,0.0,1.0
2017-02-09,190.5,191.059,188.75,189.37,262093,47.5659110566274,47.7054876670246,47.1289538684432,47.2837615579713,1049674.34431267,0.0,1.0
2017-02-10,191.0,192.265,190.07,191.64,262891,47.6907559675372,48.006613592139,47.458544433245,47.8505574535017,1052870.30958744,0.0,1.0
2017-02-13,191.24,191.84,190.44,191.11,255350,47.7506815247739,47.9004954178657,47.5509296673183,47.7182218479374,1022668.83823772,0.0,1.0
2017-02-14,191.65,192.38,189.98,189.98,299863,47.8530543517199,48.0353279216482,47.4360723492813,47.4360723492813,1200942.0240473,0.0,1.0
2017-02-15,191.31,192.04,190.44,190.88,565369,47.7681598123013,47.9504333822296,47.5509296673183,47.6607931889189,2264285.3276116,0.0,1.0
2017-02-16,190.51,192.0,189.41,191.88,422327,47.5684079548456,47.9404457893568,47.2937491508441,47.9104830107384,1691406.54962374,0.0,1.0
2017-02-17,195.91,196.03,190.18,190.58,539863,48.9167329926713,48.9466957712896,47.4860103136452,47.585886242373,2162134.58788929,0.0,1.0
2017-02-21,195.46,197.36,195.18,195.39,394716,48.8043725728525,49.2787832343097,48.734459422743,48.7868942853251,1580825.35012274,0.0,1.0
2017-02-22,194.97,197.065,194.5,195.43,307383,48.6820245601609,49.2051247368729,48.5646703439057,48.7968818781979,1231059.39104768,0.0,1.0
2017-02-23,196.92,197.47,194.83,195.38,532026,49.1689197127091,49.3062491147098,48.6470679851062,48.7843973871069,2130747.64571084,0.0,1.0
2017-02-24,199.72,200.03,195.88,197.15,405771,49.8680512138038,49.9454550585679,48.9092422980167,49.2263483717276,1625100.28259471,0.0,1.0
2017-02-27,198.94,200.045,195.96,199.72,434357,49.6732931527846,49.9492004058952,48.9292174837623,49.8680512138038,1739586.32688632,0.0,1.0
2017-02-28,199.14,199.94,197.69,198.51,439909,49.7232311171485,49.9229829746041,49.3611808755101,49.5659265294022,1761821.9148632,0.0,1.0
2017-03-01,200.76,201.0,199.16,200.0,682117,50.1277286284962,50.1876541857329,49.7282249135849,49.9379643639133,2731857.45029254,0.0,1.0
2017-03-02,201.14,201.83,199.49,200.63,698541,50.2226107607876,50.3948967378431,49.8106225547853,50.0952689516596,2797635.06141146,0.0,1.0
2017-03-03,194.46,200.5,193.91,199.28,1191686,48.5546827510329,50.0628092748231,48.4173533490322,49.7581876922032,4772665.50681088,0.0,1.0
2017-03-06,194.53,195.54,193.035,193.95,597250,48.5721610385603,48.8243477585981,48.19887475494,48.4273409419049,2391967.74481096,0.0,1.0
2017-03-07,193.46,194.53,191.64,193.61,449882,48.3049929292134,48.5721610385603,47.8505574535017,48.3424464024863,1801763.47085985,0.0,1.0
2017-03-08,194.05,195.705,193.27,194.2,311021,48.4523099240869,48.8655465791983,48.2575518630676,48.4897633973598,1245629.46832792,0.0,1.0
2017-03-09,194.61,194.85,193.2,194.52,256397,48.5921362243059,48.6520617815425,48.2400735755403,48.5696641403421,1026862.04079748,0.0,1.0
2017-03-10,194.32,196.25,193.54,195.46,266410,48.5197261759782,49.0016275320899,48.3249681149589,48.8043725728525,1066963.79555477,0.0,1.0
2017-03-13,194.45,194.67,192.24,194.32,265137,48.5521858528147,48.607117613615,48.0003713465935,48.5197261759782,1061865.4699974,0.0,1.0
2017-03-14,193.5,194.5,192.75,194.47,187160,48.3149805220861,48.5646703439057,48.1277131557215,48.5571796492511,749570.001036116,0.0,1.0
2017-03-15,194.69,194.99,193.09,193.86,262942,48.6121114100514,48.6870183565973,48.2126076951401,48.4048688579412,1053074.56300726,0.0,1.0
2017-03-16,193.73,194.99,192.9,194.17,327756,48.3724091811046,48.6870183565973,48.1651666289944,48.4822727027052,1312652.62481082,0.0,1.0
2017-03-17,195.14,196.0,194.12,194.12,302827,48.7244718298702,48.9392050766351,48.4697882116143,48.4697882116143,1212812.75221075,0.0,1.0
2017-03-20,196.24,196.24,194.0062,195.28,411288,48.9991306338718,48.9991306338718,48.4413735098912,48.759428404925,1647195.69665602,0.0,1.0
2017-03-21,195.34,197.84,194.78,196.48,447970,48.7744097942341,49.3986343487831,48.6345834940152,49.0590561911084,1794105.97010124,0.0,1.0
2017-03-22,199.79,201.69,195.45,195.45,621673,49.8855295013312,50.3599401627884,48.8018756746343,48.8018756746343,2489781.10308893,0.0,1.0
2017-03-23,199.7,202.6999,199.06,199.56,531132,49.8630574173675,50.612101913844,49.7032559314029,49.8281008423127,2127167.20341052,0.0,1.0
2017-03-24,199.8,202.57,199.1501,199.95,342656,49.8880263995494,50.5796672059896,49.7257529843489,49.9254798728223,1372326.66314934,0.0,1.0
2017-03-27,199.82,200.73,197.605,198.82,301854,49.8930201959858,50.1202379338416,49.3399572406555,49.6433303741662,1208915.91735817,0.0,1.0
2017-03-28,199.06,199.8,197.23,199.42,263571,49.7032559314029,49.8880263995494,49.2463235574731,49.793144267258,1055593.68851833,0.0,1.0
2017-03-29,199.33,199.91,198.06,198.51,396530,49.7706721832942,49.9154922799496,49.4535661095834,49.5659265294022,1588090.36391778,0.0,1.0
2017-03-30,198.14,199.355,196.9198,198.58,235962,49.4735412953289,49.7769144288397,49.1688697747447,49.5834048169295,945020.498955353,0.0,1.0
2017-03-31,199.89,200.49,197.9,198.71,309561,49.9104984835132,50.0603123766049,49.4136157380922,49.6158644937661,1239782.21356455,0.0,1.0
2017-04-03,199.63,201.22,198.65,199.78,455204,49.8455791298401,50.2425859465332,49.6008831044569,49.883032603113,1823077.91596305,0.0,1.0
2017-04-04,199.8,200.11,197.04,199.35,632048,49.8880263995494,49.9654302443135,49.1988824913274,49.7756659797306,2531332.65663002,0.0,1.0
2017-04-05,197.34,200.0,196.95,199.51,401079,49.2737894378733,49.9379643639133,49.1764104073636,49.8156163512217,1606308.9679716,0.0,1.0
2017-04-06,197.04,197.11,194.29,197.0,272361,49.1988824913274,49.2163607788548,48.5122354813236,49.1888948984546,1090797.36616904,0.0,1.0
2017-04-07,197.0,198.29,196.33,197.14,320913,49.1888948984546,49.5109947686019,49.0216027178355,49.2238514735094,1285246.62183428,0.0,1.0
2017-04-10,197.04,197.72,196.495,197.1,287132,49.1988824913274,49.3686715701647,49.0628015384357,49.2138638806366,1149954.7635045,0.0,1.0
2017-04-11,197.4,197.48,195.73,196.22,280162,49.2887708271825,49.308746012928,48.8717888247438,48.9941368374354,1122040.12946292,0.0,1.0
2017-04-12,197.06,200.15,196.05,198.68,203621,49.2038762877638,49.9754178371863,48.951689567726,49.6083737991115,815495.796008628,0.0,1.0
2017-04-13,196.29,197.13,196.24,196.36,203747,49.0116151249627,49.2213545752912,48.9991306338718,49.0290934124901,816000.422104646,0.0,1.0
2017-04-17,196.62,197.12,196.25,196.82,261151,49.0940127661632,49.218857677073,49.0016275320899,49.1439507305271,1045901.66349959,0.0,1.0
2017-04-18,196.89,196.98,194.55,196.03,471953,49.1614290180545,49.1839011020182,48.5771548349967,48.9466957712896,1890157.14201217,0.0,1.0
2017-04-19,198.23,201.3,196.47,197.75,344423,49.4960133792927,50.2625611322788,49.0565592928902,49.3761622648193,1379403.44340063,0.0,1.0
2017-04-20,200.5,200.81,197.495,198.47,233105,50.0628092748231,50.1402131195872,49.3124913602553,49.5559389365294,933578.302476617,0.0,1.0
2017-04-21,199.14,201.0,198.73,199.99,237604,49.7232311171485,50.1876541857329,49.6208582902025,49.9354674656951,951596.658079638,0.0,1.0
2017-04-24,201.54,201.92,199.79,200.27,327406,50.3224866895155,50.4173688218069,49.8855295013312,50.0053806158046,1311250.88565522,0.0,1.0
2017-04-25,201.32,203.48,200.975,202.25,279634,50.2675549287151,50.8068849438454,50.1814119401874,50.4997664630073,1119925.50582247,0.0,1.0
2017-04-26,199.99,202.26,199.7,201.51,339971,49.9354674656951,50.5022633612255,49.8630574173675,50.3149959948609,1361573.32134136,0.0,1.0
2017-04-27,199.37,200.89,198.53,200.35,263399,49.780659776167,50.1601883053327,49.5709203258386,50.0253558015502,1054904.83384757,0.0,1.0
2017-04-28,200.33,200.42,198.315,199.24,281557,50.0203620051138,50.0428340890775,49.5172370141474,49.7482000993305,1127627.06124025,0.0,1.0
2017-05-01,201.05,201.37,199.77,200.79,332372,50.2001386768239,50.2800394198061,49.8805357048948,50.1352193231508,1331139.56178871,0.0,1.0
2017-05-02,202.12,202.46,200.24,201.26,347717,50.4673067861708,50.5522013255895,49.99788992115,50.252573539406,1392595.81133936,0.0,1.0
2017-05-03,202.22,202.52,199.48,202.0,296661,50.4922757683528,50.5671827148986,49.8081256565671,50.4373440075525,1188118.11325804,0.0,1.0
2017-05-04,204.89,205.12,201.6674,202.83,357785,51.158947592611,51.2163762516295,50.3542971728153,50.6445865596627,1432917.83939253,0.0,1.0
2017-05-05,205.71,206.67,204.27,205.28,326846,51.363693246503,51.6033954754498,51.0041399030829,51.2563266231206,1309008.10300625,0.0,1.0
2017-05-08,206.4,207.2,204.51,205.77,399783,51.5359792235585,51.7357310810142,51.0640654603196,51.3786746358122,1601118.52812685,0.0,1.0
2017-05-09,207.65,208.14,205.9,206.58,634750,51.848091500833,51.9704395135246,51.4111343126488,51.5809233914861,2542154.08291128,0.0,1.0
2017-05-10,207.34,208.1,206.19,207.34,283339,51.7706876560689,51.9604519206518,51.4835443609764,51.7706876560689,1134763.91602678,0.0,1.0
2017-05-11,207.4,207.64,205.62,206.33,297877,51.7856690453781,51.8455946026148,51.3412211625393,51.5185009360312,1192988.15558151,0.0,1.0
2017-05-12,207.59,208.3,207.1,207.14,262647,51.8331101115238,52.0103898850157,51.7107620988322,51.720749691705,1051893.09714754,0.0,1.0
2017-05-15,209.87,210.86,207.58,207.58,685821,52.4024029052724,52.6495958288738,51.8306132133056,51.8306132133056,2746691.85552784,0.0,1.0
2017-05-16,210.46,210.86,208.7975,210.86,195925,52.549719900146,52.6495958288738,52.134610571371,52.6495958288738,784673.554461428,0.0,1.0
2017-05-17,209.41,210.38,208.89,208.89,319136,52.2875455872354,52.5297447144004,52.1577068798893,52.1577068798893,1278129.79189283,0.0,1.0
2017-05-18,210.39,211.61,209.25,210.05,234126,52.5322416126186,52.8368631952385,52.2475952157443,52.4473470732,937667.375841962,0.0,1.0
2017-05-19,212.62,213.23,210.25,210.25,1098324,53.0890499152763,53.2413607065862,52.4972850375639,52.4972850375639,4398753.58953831,0.0,1.0
2017-05-22,217.34,217.44,211.67,212.09,520452,54.2675858742646,54.2925548564466,52.8518445845477,52.9567143097119,2084394.13431956,0.0,1.0
2017-05-23,217.08,218.165,216.06,216.91,333477,54.2026665205915,54.4735799772658,53.9479829023356,54.1602192508822,1335565.0525514,0.0,1.0
2017-05-24,217.67,218.18,215.55,217.79,240682,54.3499835154651,54.477325324593,53.8206410932076,54.3799462940834,963923.952710912,0.0,1.0
2017-05-25,218.32,218.68,216.23,217.76,380744,54.5122818996478,54.6021702355028,53.9904301720449,54.3724555994288,1524867.92303107,0.0,1.0
2017-05-26,217.46,218.89,217.115,218.33,157054,54.297548652883,54.6546050980849,54.2114056643552,54.514778797866,628996.403840169,0.0,1.0
2017-05-30,218.2,218.66,216.0301,216.52,293375,54.4823191210294,54.5971764390664,53.9405171766632,54.0628402203726,1174957.78507144,0.0,1.0
2017-05-31,218.75,219.8,216.93,218.52,377823,54.6196485230302,54.8818228359407,54.1652130473186,54.5622198640117,1513169.40853531,0.0,1.0
2017-06-01,219.79,219.81,215.24,219.2,586204,54.8793259377225,54.8843197341589,53.7432372484435,54.732008942849,2347728.85706014,0.0,1.0
2017-06-02,238.32,240.42,226.72,227.65,11534,59.5060783360391,60.0304269618602,56.6096764029321,56.8418879372243,46193.3126306399,0.0,1.0
2017-06-05,240.89,243.37,238.675,239.35,845337,60.1477811781154,60.7670119362279,59.5947182227851,59.7632588525133,3385548.49308542,0.0,1.0
2017-06-06,241.62,242.24,238.9,240.53,333260,60.3300547480437,60.4848624375718,59.6508984326945,60.0578928422604,1334695.97427493,0.0,1.0
2017-06-07,243.1,243.8891,241.03,242.8,451907,60.6995956843366,60.8966259227345,60.1827377531701,60.6246887377908,1809873.53311727,0.0,1.0
2017-06-08,241.76,242.99,239.92,241.98,581413,60.3650113230984,60.6721298039365,59.9055820509504,60.4199430838987,2328541.05050444,0.0,1.0
2017-06-09,237.43,242.48,235.04,241.5,817970,59.2838543946197,60.5447879948085,58.6870957204709,60.3000919694253,3275944.50602432,0.0,1.0
2017-06-12,236.75,237.48,231.27,237.13,526193,59.1140653157824,59.2963388857107,57.7457650922112,59.2089474480738,2107386.66144046,0.0,1.0
2017-06-13,240.88,242.1,237.11,237.37,315206,60.1452842798972,60.4499058625171,59.2039536516374,59.2688730053105,1262390.26365992,0.0,1.0
2017-06-14,238.99,242.36,237.71,241.88,312852,59.6733705166582,60.5148252161902,59.3537675447292,60.3949741017168,1252962.56659623,0.0,1.0
2017-06-15,239.84,240.4,236.52,237.93,376516,59.8856068652049,60.0254331654238,59.0566366567639,59.4086993055295,1507934.91403138,0.0,1.0
2017-06-16,238.95,241.5,238.86,240.08,585584,59.6633829237854,60.3000919694253,59.6409108398217,59.9455324224416,2345245.77627021,0.0,1.0
2017-06-19,242.11,243.49,237.94,239.52,434710,60.4524027607353,60.7969747148463,59.4111962037477,59.8057061222226,1741000.08094897,0.0,1.0
2017-06-20,242.79,245.89,242.5,242.81,255960,60.6221918395726,61.3962302872132,60.5497817912449,60.627185636009,1025111.86933749,0.0,1.0
2017-06-21,243.86,245.21,242.37,243.24,267843,60.8893599489195,61.2264412083759,60.5173221144084,60.7345522593914,1072702.91615471,0.0,1.0
2017-06-22,245.06,247.8,243.355,244.04,497065,61.188987735103,61.8731378468886,60.7632665889006,60.934304116847,1990729.92394217,0.0,1.0
2017-06-23,246.19,246.8,244.82,245.66,378170,61.4711372337591,61.623448025069,61.1290621778663,61.3388016281947,1514559.13278386,0.0,1.0
2017-06-26,246.76,248.5,245.53,246.55,263368,61.6134604321963,62.0479207221623,61.3063419513582,61.5610255696142,1054780.67980808,0.0,1.0
2017-06-27,243.25,246.69,243.23,245.68,396081,60.7370491576096,61.5959821446689,60.7320553611732,61.3437954246311,1586292.13282959,0.0,1.0
2017-06-28,242.35,245.3,241.56,244.95,495077,60.512328317972,61.2489132923397,60.3150733587345,61.1615218547028,1982768.04553835,0.0,1.0
2017-06-29,237.12,242.685,235.745,241.03,916302,59.2064505498556,60.5959744082815,58.8631270448537,60.1827377531701,3669761.11930645,0.0,1.0
2017-06-30,239.42,241.25,237.0178,238.27,488959,59.7807371400406,60.2376695139704,59.1809322500657,59.4935938449481,1958265.64509841,0.0,1.0
2017-07-03,236.38,239.92,236.02,239.42,189349,59.0216800817092,59.9055820509504,58.9317917458541,59.7807371400406,758336.878212157,0.0,1.0
2017-07-05,238.03,238.55,234.55,236.48,465286,59.4336682877114,59.5635069950576,58.5647477077794,59.0466490638911,1863456.01358244,0.0,1.0
2017-07-06,236.19,239.245,235.285,237.45,293723,58.9742390155634,59.7370414212222,58.7482697268167,59.2888481910561,1176351.51428901,0.0,1.0
2017-07-07,242.73,243.27,236.75,237.18,580376,60.6072104502634,60.742042954046,59.1140653157824,59.2214319391648,2324387.89763484,0.0,1.0
2017-07-10,244.14,244.665,240.9,242.31,710505,60.959273099029,61.0903602554843,60.1502780763336,60.5023407250992,2845550.51071898,0.0,1.0
2017-07-11,244.53,245.01,242.58,244.34,438875,61.0566521295386,61.176503244012,60.5697569769905,61.0092110633929,1757680.77690065,0.0,1.0
2017-07-12,247.91,248.83,244.65,245.41,511556,61.9006037272888,62.1303183633628,61.086614908157,61.2763791727398,2048765.92995315,0.0,1.0
2017-07-13,246.45,248.95,243.91,248.45,494023,61.5360565874322,62.1602811419811,60.9018444400105,62.0354362310713,1978546.80819547,0.0,1.0
2017-07-14,250.36,252.05,245.45,246.96,539884,62.5123437907467,62.9343195896218,61.2863667656126,61.6633983965602,2162218.69223863,0.0,1.0
2017-07-17,251.98,252.85,250.72,251.44,518284,62.9168413020944,63.1340714470774,62.6022321266017,62.7820087983118,2075711.36149285,0.0,1.0
2017-07-18,253.2,253.32,249.05,251.84,449785,63.2214628847143,63.2514256633326,62.1852501241631,62.8818847270397,1801374.9888653,0.0,1.0
2017-07-19,254.9,256.39,254.29,254.71,355193,63.6534262764621,64.0255078973014,63.5010975592058,63.6059796268249,1422369.55645983,0.03,1.0
2017-07-20,254.0,255.87,253.8,254.89,226988,63.4286789887069,63.8956539088206,63.3787351469835,63.6509290843759,908972.927061355,0.0,1.0
2017-07-21,248.41,251.74,246.2,250.9,369382,62.0327486125381,62.8643135772325,61.4808691614946,62.6545494419943,1479189.37452102,0.0,1.0
2017-07-24,250.62,250.76,247.493,248.33,252549,62.5846280635815,62.6195887527879,61.8037560982363,62.0127710758487,1011331.89312395,0.0,1.0
2017-07-25,250.83,251.56,247.99,250.76,350251,62.6370690973911,62.8193641196815,61.927866544919,62.6195887527879,1402579.3287582,0.0,1.0
2017-07-26,247.01,250.56,246.16,250.49,287679,61.6831417204743,62.5696449110645,61.4708803931499,62.5521645664613,1152009.89780995,0.0,1.0
2017-07-27,246.64,247.62,243.65,247.38,294675,61.5907456132861,61.8354704377307,60.8440851795214,61.7755378276626,1180025.36381573,0.0,1.0
2017-07-28,246.6,246.99,244.43,246.04,214630,61.5807568449414,61.678147336302,61.0388661622426,61.4409140881159,859485.344314143,0.0,1.0
2017-07-31,243.87,247.18,243.0,247.0,453823,60.8990234054171,61.7255939859392,60.6817676939203,61.6806445283882,1817333.1659725,0.0,1.0
2017-08-01,245.29,246.215,243.045,245.13,329478,61.2536246816532,61.4846149496239,60.6930050583081,61.2136696082745,1319393.89774931,0.0,1.0
2017-08-02,244.27,246.35,241.16,245.44,296294,60.9989110888639,61.5183270427871,60.2222843500651,61.2910825629457,1186508.64561438,0.0,1.0
2017-08-03,244.78,245.19,243.17,244.07,257945,61.1262678852585,61.2286527607915,60.7242199593852,60.9489672471405,1032940.16278764,0.0,1.0
2017-08-04,243.72,245.62,242.82,244.9,136595,60.8615655241246,61.3360320204968,60.6368182363693,61.1562341902926,546994.365217306,0.0,1.0
2017-08-07,244.63,245.04,242.74,243.95,262311,61.088810003966,61.1911948794989,60.6168406996799,60.9190009421064,1050423.79980612,0.0,1.0
2017-08-08,243.59,245.37,243.04,244.63,148072,60.8291020270043,61.2736022183425,60.691756462265,61.088810003966,592953.985478656,0.0,1.0
2017-08-09,242.71,244.51,242.38,242.98,236851,60.6093491234214,61.0588436989319,60.5269417845778,60.676773309748,948469.288012623,0.0,1.0
2017-08-10,239.99,243.11,239.18,241.29,333036,59.9301128759833,60.7092368068682,59.7278403170036,60.2547478471853,1333641.90061504,0.0,1.0
2017-08-11,240.92,242.17,239.5,241.29,286217,60.1623517399971,60.4745007507683,59.807750463761,60.2547478471853,1146155.32215236,0.0,1.0
2017-08-14,243.28,244.01,242.27,243.87,430449,60.7516890723331,60.9339840946235,60.49947267163,60.8990234054171,1723732.03641,0.0,1.0
2017-08-15,242.92,244.18,241.49,243.72,412095,60.661790157231,60.9764363600883,60.3046916889087,60.8615655241246,1650233.48537081,0.0,1.0
2017-08-16,244.57,245.2,242.51,243.08,302559,61.073826851449,61.2311499528776,60.559405281698,60.7017452306097,1211596.82379137,0.0,1.0
2017-08-17,245.18,246.65,243.27,244.31,357074,61.2261555687053,61.5932428053722,60.7491918802469,61.0088998572086,1429902.0166595,0.0,1.0
2017-08-18,245.05,246.92,244.5,245.75,885970,61.1936920715851,61.6606669916988,61.0563465068458,61.368495517617,3547864.83950054,0.0,1.0
2017-08-21,247.7,247.9,244.86,245.19,280692,61.85544797442,61.9053918161434,61.1462454219479,61.2286527607915,1124030.47228358,0.0,1.0
2017-08-22,249.12,250.37,246.98,247.35,513566,62.2100492506561,62.5221982614273,61.6756501442158,61.7680462514041,2056573.8728884,0.0,1.0
2017-08-23,246.36,250.15,246.095,248.16,232133,61.5208242348733,62.4672600355316,61.4546486445898,61.9703188103838,929576.067798887,0.0,1.0
2017-08-24,245.66,247.575,245.42,247.03,156828,61.3460207888414,61.8242330733429,61.2860881787734,61.6881361046467,628017.36746074,0.0,1.0
2017-08-25,246.33,248.79,246.13,246.61,259815,61.5133326586148,62.1276419118125,61.4633888168914,61.5832540370276,1040428.57351246,0.0,1.0
2017-08-28,247.63,248.22,246.01,247.25,287672,61.8379676298168,61.9853019629008,61.4334225118574,61.7430743305424,1151981.86632595,0.0,1.0
2017-08-29,246.15,247.89,244.175,247.15,567392,61.4683832010638,61.9028946240573,60.9751877640453,61.7181024096807,2272119.96683171,0.0,1.0
2017-08-30,246.11,248.31,245.47,246.55,443606,61.4583944327191,62.0077766916764,61.2985741392042,61.5682708845105,1776419.21283054,0.0,1.0
2017-08-31,250.83,251.47,245.91,245.91,593193,62.6370690973911,62.796889390906,61.4084505909957,61.4084505909957,2375440.01234562,0.0,1.0
2017-09-01,236.18,245.0,234.62,245.0,1026700,58.9786826911527,61.1812061111543,58.5891207257102,61.1812061111543,4111417.80276444,0.0,1.0
2017-09-05,239.91,240.03,235.7,236.25,650215,59.9101353392939,59.940101644328,58.8588174710166,58.9961630357559,2603784.48098225,0.0,1.0
2017-09-06,241.14,241.82,237.62,240.47,543721,60.2172899658928,60.3870990277523,59.3382783515611,60.0499780961194,2177329.50144822,0.0,1.0
2017-09-07,244.81,245.05,240.38,241.5,486597,61.133759461517,61.1936920715851,60.0275033673439,60.3071888809949,1948576.57404477,0.0,1.0
2017-09-08,251.48,252.05,244.34,244.82,577305,62.7993865829921,62.9417265319038,61.0163914334671,61.1362566536032,2311816.55266867,0.0,1.0
2017-09-11,253.39,253.99,251.41,252.81,410304,63.2763502714505,63.4261817966207,62.7819062383889,63.1315131304527,1643061.42996538,0.0,1.0
2017-09-12,250.03,254.48,246.56,253.39,992255,62.4372937304975,63.548544208843,61.5707680765967,63.2763502714505,3973482.8790124,0.0,1.0
2017-09-13,246.6,249.65,246.37,249.65,319204,61.5807568449414,62.3424004312231,61.5233214269595,62.3424004312231,1278251.68823767,0.0,1.0
2017-09-14,247.04,247.049,244.255,246.26,423904,61.6906332967328,61.6928807696104,60.9951653007346,61.4958523140116,1697522.59887314,0.0,1.0
2017-09-15,245.21,248.01,244.76,247.77,851328,61.2336471449638,61.9328609290913,61.1212735010862,61.8729283190232,3409141.02969888,0.0,1.0
2017-09-18,249.11,249.75,243.69,245.68,501188,62.2075520585699,62.3673723520848,60.854073947866,61.3510151730138,2007006.20018691,0.0,1.0
2017-09-19,235.99,248.83,235.675,248.83,1164602,58.9312360415155,62.1376306801572,58.8525744908011,62.1376306801572,4663646.04649369,0.0,1.0
2017-09-20,236.11,239.4,232.8,236.5,728421,58.9612023465495,59.7827785428993,58.1346317660274,59.0585928379101,2916960.22918815,0.0,1.0
2017-09-21,232.41,236.0,231.51,236.0,621790,58.0372412746668,58.9337332336017,57.8124939869115,58.9337332336017,2489956.63346732,0.0,1.0
2017-09-22,239.77,240.68,230.69,232.96,1196324,59.8751746500876,60.102419129929,57.6077242358456,58.1745868394061,4790676.72297103,0.0,1.0
2017-09-25,239.85,241.155,237.34,238.98,518054,59.8951521867769,60.2210357540221,59.2683569731484,59.6778964752802,2074546.05862796,0.0,1.0
2017-09-26,235.85,240.63,235.35,239.19,380229,58.8962753523091,60.0899331694982,58.7714157480006,59.7303375090897,1522626.16122267,0.0,1.0
2017-09-27,235.42,236.615,233.66,235.85,413474,58.7888960926038,59.0873105469011,58.349390285438,58.8962753523091,1655755.68771815,0.0,1.0
2017-09-28,231.6,235.86,231.29,235.65,384524,57.834968715687,58.8987725443953,57.7575557610158,58.8463315105857,1539825.47890347,0.0,1.0
2017-09-29,237.11,237.3,230.7713,231.16,483528,59.2109215551665,59.2583682048037,57.6280264075062,57.7250922638956,1936286.7705611,0.0,1.0
2017-10-02,240.56,240.64,236.24,237.9,434578,60.072452824895,60.0924303615843,58.9936658436697,59.4081997299739,1740266.60747031,0.0,1.0
2017-10-03,240.12,242.01,238.33,240.02,423115,59.9625763731035,60.4345456773896,59.5155789896792,59.9376044522418,1694363.05017695,0.0,1.0
2017-10-04,241.03,242.25,239.81,239.81,430544,60.1898208529449,60.4944782874576,59.8851634184322,59.8851634184322,1724112.46369282,0.0,1.0
2017-10-05,241.67,242.1,239.24,241.35,230447,60.3496411464598,60.4570204061651,59.7428234695206,60.2697309997024,922824.48465341,0.0,1.0
2017-10-06,241.33,242.62,240.05,241.31,305292,60.26473661553,60.5868743946459,59.9450960285003,60.2597422313577,1222541.11604321,0.0,1.0
2017-10-09,236.62,241.0,235.51,240.62,399939,59.0885591429442,60.1823292766864,58.8113708213793,60.087435977412,1601554.81116179,0.0,1.0
2017-10-10,233.97,236.58,233.5,236.58,338478,58.4268032401092,59.0785703745995,58.3094352120593,59.0785703745995,1355434.37717357,0.0,1.0
2017-10-11,237.52,237.59,233.37,233.37,351587,59.3133064306994,59.3307867753026,58.2769717149391,58.2769717149391,1407929.33770385,0.0,1.0
2017-10-12,237.67,238.865,236.78,237.38,427744,59.350764311992,59.6491787662892,59.1285142163229,59.278345741493,1712899.87009416,0.0,1.0
2017-10-13,236.0,236.85,235.1,236.85,310784,58.9337332336017,59.1459945609261,58.7089859458464,59.1459945609261,1244533.81748743,0.0,1.0
2017-10-16,236.95,237.75,235.88,235.88,399560,59.1709664817878,59.3707418486813,58.9037669285676,58.9037669285676,1600037.10652825,0.0,1.0
2017-10-17,235.98,238.1899,235.52,237.8,533867,58.9287388494293,59.4805933285519,58.8138680134655,59.3832278091122,2137869.18097637,0.0,1.0
2017-10-18,235.78,237.32,235.09,236.55,723545,58.8787950077059,59.263362588976,58.7064887537602,59.071078798341,2897434.29833564,0.0,1.0
2017-10-19,236.08,236.7,234.62,236.55,861644,58.953710770291,59.1085366796335,58.5891207257102,59.071078798341,3450451.4281145,0.0,1.0
2017-10-20,235.35,238.33,234.48,236.97,722251,58.7714157480006,59.5155789896792,58.5541600365039,59.1759608659601,2892252.47829397,0.0,1.0
2017-10-23,237.31,238.85,234.9,236.12,496157,59.2608653968899,59.64543297816,58.659042104123,58.9636995386357,1986859.57218875,0.0,1.0
2017-10-24,239.55,239.55,236.06,238.14,225547,59.8202364241918,59.8202364241918,58.9487163861187,59.4681323400419,903202.445855762,0.0,1.0
2017-10-25,237.87,239.27,235.377,237.85,317241,59.4007081537154,59.7503150457791,58.7781581666333,59.395713769543,1270390.85922547,0.0,1.0
2017-10-26,240.41,243.04,237.63,237.63,454764,60.0349949436024,60.691756462265,59.3407755436473,59.3407755436473,1821101.39832119,0.0,1.0
2017-10-27,244.43,245.39,239.78,240.71,328731,61.0388661622426,61.2785966025149,59.8776718421737,60.1099107061875,1316402.5379571,0.0,1.0
2017-10-30,242.75,244.46,240.75,244.27,282136,60.6193378917661,61.0463577385011,60.1198994745322,60.9989110888639,1129812.96698232,0.0,1.0
2017-10-31,240.26,243.05,239.72,242.51,335679,59.9975370623099,60.6942536543512,59.8626886896567,60.559405281698,1344225.78807262,0.0,1.0
2017-11-01,233.97,240.57,233.45,240.54,506667,58.4268032401092,60.0749500169811,58.2969492516284,60.0674584407226,2028946.84316086,0.0,1.0
2017-11-02,226.9,234.03,225.98,233.06,637710,56.6612884351873,58.4417863926262,56.4315467632597,58.1995587602678,2553708.23707111,0.0,1.0
2017-11-03,229.27,229.51,225.71,226.22,426523,57.2531229596095,57.3130555696776,56.3641225769332,56.4914793733278,1708010.3783856,0.0,1.0
2017-11-06,227.64,230.58,227.23,228.43,292301,56.8460806495639,57.5802551228977,56.7436957740309,57.0433588243713,1170518.68624316,0.0,1.0
2017-11-07,229.33,229.61,226.26,227.7,349285,57.2681061121266,57.3380274905393,56.5014681416725,56.8610638020809,1398710.98396667,0.0,1.0
2017-11-08,230.48,231.29,228.455,229.67,318569,57.555283202036,57.7575557610158,57.0496018045867,57.3530106430563,1275708.83218941,0.0,1.0
2017-11-09,231.95,232.49,229.66,230.58,286713,57.922370438703,58.0572188113561,57.3505134509701,57.5802551228977,1148141.55301841,0.0,1.0
2017-11-10,229.06,231.41,227.11,230.97,336573,57.2006819258,57.7875220660498,56.7137294689969,57.6776456142584,1347805.80902877,0.0,1.0
2017-11-13,237.07,237.68,227.66,229.15,366405,59.2009327868218,59.3532615040781,56.8510750337362,57.2231566545755,1467267.98482702,0.0,1.0
2017-11-14,236.78,238.17,234.58,236.22,251184,59.1285142163229,59.4756239163004,58.5791319573656,58.9886714594974,1005865.7537446,0.0,1.0
2017-11-15,234.66,237.81,234.47,236.8,343686,58.5991094940549,59.3857250011983,58.5516628444177,59.1335086004952,1376289.80126707,0.0,1.0
2017-11-16,239.45,239.74,235.88,235.88,189862,59.7952645033301,59.8676830738291,58.9037669285676,58.9037669285676,760301.944938602,0.0,1.0
2017-11-17,238.65,240.17,236.405,238.32,216132,59.5954891364366,59.9750623335344,59.0348695130915,59.513081797593,865500.09988028,0.0,1.0
2017-11-20,239.94,240.38,237.73,239.44,184571,59.9176269155525,60.0275033673439,59.365747464509,59.792767311244,739114.147534854,0.0,1.0
2017-11-21,240.11,242.265,239.29,241.22,240621,59.9600791810173,60.4982240755869,59.7553094299514,60.2372675025822,963566.244393671,0.0,1.0
2017-11-22,238.9,241.09,237.64,240.85,306551,59.6579189385908,60.204804005462,59.3432727357334,60.1448713953939,1227582.77866489,0.0,1.0
2017-11-24,242.29,242.62,239.16,239.16,96235,60.5044670558023,60.5868743946459,59.7228459328312,59.7228459328312,385372.837488103,0.0,1.0
2017-11-27,243.29,244.07,242.01,243.41,206181,60.7541862644193,60.9489672471405,60.4345456773896,60.7841525694533,825651.343130197,0.0,1.0
2017-11-28,243.25,246.58,243.04,244.28,285517,60.7441974960746,61.575762460769,60.691756462265,61.00140828095,1143352.1737527,0.0,1.0
2017-11-29,242.59,244.52,238.81,242.97,429559,60.5793828183874,61.0613408910181,59.6354442098153,60.6742761176618,1720168.03344471,0.0,1.0
2017-11-30,241.18,243.72,239.95,243.43,464642,60.2272787342375,60.8615655241246,59.9201241076386,60.7891469536256,1860657.82673816,0.0,1.0
2017-12-01,238.1,241.95,236.0,241.6,413513,59.4581435716973,60.4195625248725,58.9337332336017,60.3321608018566,1655911.86312899,0.0,1.0
2017-12-04,229.74,239.145,229.6,238.64,493792,57.3704909876595,59.719100144702,57.3355302984531,59.5929919443504,1977388.9350956,0.0,1.0
2017-12-05,231.89,235.235,229.84,231.1,557367,57.907387286186,58.7426980390097,57.3954629085212,57.7101091113786,2231974.87725081,0.0,1.0
2017-12-06,234.07,234.33,230.97,231.42,497166,58.4517751609709,58.5167021552113,57.6776456142584,57.790019258136,1990900.11038199,0.0,1.0
2017-12-07,238.8,241.09,234.95,234.95,635057,59.6329470177291,60.204804005462,58.6715280645538,58.6715280645538,2543084.30463639,0.0,1.0
2017-12-08,226.56,230.88,221.2,227.49,1372152,56.5763839042576,57.6551708854828,55.2378889460707,56.8086227682714,5494779.54699409,0.0,1.0
2017-12-11,228.45,228.97,226.06,226.94,757365,57.0483532085436,57.1782071970244,56.4515242999491,56.671277203532,3032866.41101655,0.0,1.0
2017-12-12,229.66,230.17,227.8,228.81,718197,57.3505134509701,57.4778702473648,56.8860357229426,57.1382521236457,2876018.2445622,0.0,1.0
2017-12-13,224.19,230.38,223.92,228.88,636210,55.9845493798354,57.5303112811743,55.9171251935088,57.1557324682489,2547701.4905004,0.0,1.0
2017-12-14,224.86,226.14,221.91,223.89,638387,56.1518612496088,56.4715018366385,55.4151895841887,55.9096336172503,2556419.28202336,0.0,1.0
2017-12-15,229.3,229.83,225.75,226.69,654736,57.260614535868,57.392965716435,56.3741113452778,56.6088474013778,2621888.81514637,0.0,1.0
2017-12-18,224.06,230.73,223.64,229.75,618527,55.9520858827152,57.6177130041903,55.8472038150961,57.3729881797457,2476889.95742717,0.0,1.0
2017-12-19,223.88,228.4,223.38,224.48,538720,55.9071364251641,57.0358672481128,55.7822768208557,56.0569679503343,2157303.00838147,0.0,1.0
2017-12-20,224.61,225.68,223.03,223.93,420393,56.0894314474545,56.3566310006747,55.6948750978397,55.919622385595,1683462.80739997,0.0,1.0
2017-12-21,221.77,225.67,221.7,224.44,342168,55.3802288949824,56.3541338085885,55.3627485503792,56.0469791819896,1370210.97373751,0.0,1.0
2017-12-22,219.8,222.58,218.95,221.25,219500,54.888282054007,55.5825014539621,54.6760207266825,55.2503749065015,878987.248180377,0.0,1.0
2017-12-26,220.44,221.16,218.3,219.36,215131,55.0481023475218,55.227900177726,54.5137032410815,54.7784056022155,861491.597668761,0.0,1.0
2017-12-27,221.19,222.21,220.34,220.96,197413,55.2353917539845,55.4901053467738,55.0231304266601,55.1779563360026,790539.907175549,0.0,1.0
2017-12-28,220.18,222.01,218.87,221.54,228151,54.9831753532814,55.4401615050504,54.6560431899932,55.3227934770005,913630.157902512,0.0,1.0
2017-12-29,217.88,221.41,217.87,220.41,286270,54.4088211734624,55.2903299798803,54.4063239813762,55.0406107712633,1146367.56053119,0.0,1.0
2018-01-02,220.62,222.97,217.12,217.92,368359,55.0930518050729,55.6798919453227,54.2190345749135,54.4188099418071,1475092.7733598,0.0,1.0
2018-01-03,226.74,227.01,220.83,220.83,589459,56.6213333618086,56.6887575481352,55.1454928388824,55.1454928388824,2360487.21788227,0.0,1.0
2018-01-04,223.55,228.63,223.17,227.64,561190,55.8247290863205,57.0933026660947,55.7298357870461,56.8460806495639,2247284.07201069,0.0,1.0
2018-01-05,230.5,230.81,226.19,226.25,774730,57.5602775862084,57.6376905408796,56.4839877970693,56.4989709495863,3102404.51381678,0.0,1.0
2018-01-08,231.65,232.07,229.38,230.3,390549,57.8474546761179,57.952336743737,57.2805920725574,57.510333744485,1563952.57762915,0.0,1.0
2018-01-09,234.25,235.76,231.25,232.02,481477,58.496724618522,58.8738006235336,57.7475669926711,57.9398507833062,1928073.54575009,0.0,1.0
2018-01-10,230.99,234.86,228.28,233.09,564487,57.6826399984307,58.6490533357783,57.0059009430787,58.2070503365263,2260486.90097311,0.0,1.0
2018-01-11,228.64,231.23,227.68,230.28,660248,57.0957998581808,57.7425726084988,56.8560694179086,57.5053393603127,2643961.60654487,0.0,1.0
2018-01-12,230.84,231.31,225.92,228.88,352603,57.6451821171382,57.7625501451881,56.4165636107427,57.1557324682489,1411997.90738107,0.0,1.0
2018-01-16,230.96,234.07,229.15,231.75,488457,57.6751484221722,58.4517751609709,57.2231566545755,57.8724265969796,1956024.93979245,0.0,1.0
2018-01-17,235.19,235.45,231.12,232.35,735496,58.7314606746219,58.7963876688623,57.7151034955509,58.0222581221498,2945292.05051333,0.0,1.0
2018-01-18,235.52,236.22,234.01,235.64,561508,58.8138680134655,58.9886714594974,58.4367920084539,58.8438343184995,2248557.50228368,0.0,1.0
2018-01-19,240.65,241.54,235.82,235.82,447682,60.0949275536705,60.3171776493396,58.8887837760506,58.8887837760506,1792741.54551202,0.0,1.0
2018-01-22,241.31,243.98,240.64,240.73,483696,60.2672338076162,60.9340669859608,60.0999011373949,60.1223786602604,1936718.75056674,0.03,1.0
2018-01-23,238.7,242.19,237.77,241.7,421313,59.6153856445153,60.4870140311904,59.383117908238,60.3646364067002,1686937.22287868,0.0,1.0
2018-01-24,239.33,242.6,238.26,239.0,349212,59.7727283045741,60.5894116353557,59.5054955327282,59.6903107207338,1398244.82386233,0.0,1.0
2018-01-25,243.79,243.87,240.21,240.21,305518,60.8866144376891,60.906594458014,59.9925085281484,59.9925085281484,1223294.05088247,0.0,1.0
2018-01-26,245.58,245.72,242.16,244.19,214026,61.3336673924594,61.3686324280281,60.4795215235686,60.9865145393137,856960.089206438,0.0,1.0
2018-01-29,243.6,247.71,243.22,246.06,304415,60.8391618894174,61.8656354336107,60.7442567928739,61.453547514409,1218877.63895871,0.0,1.0
2018-01-30,242.86,245.01,240.16,240.79,378658,60.6543467014117,61.1913097476443,59.9800210154453,60.1373636755041,1516146.60582701,0.0,1.0
2018-01-31,244.67,245.1,241.21,242.72,521549,61.1063946612633,61.2137872705098,60.24225878221,60.6193816658431,2088282.15995033,0.0,1.0
2018-02-01,243.61,245.37,240.97,243.35,441805,60.841659391958,61.2812198391065,60.1823187212352,60.776724325902,1768987.18946226,0.0,1.0
2018-02-02,241.32,243.93,240.06,241.18,1079391,60.2697313101568,60.9215794732577,59.9550459900391,60.2347662745882,4321881.48939206,0.0,1.0
2018-02-05,230.99,242.5,230.99,241.16,584557,57.6898111857,60.5644366099496,57.6898111857,60.2297712695069,2340566.18759519,0.0,1.0
2018-02-06,229.28,231.4,223.82,227.48,462080,57.2627382512546,57.7922087898653,55.899101864078,56.8131877939436,1850168.28806084,0.0,1.0
2018-02-07,230.47,233.26,227.05,228.35,393020,57.5599410535879,58.2567442624199,56.7057951846971,57.0304705149772,1573652.0528343,0.0,1.0
2018-02-08,223.17,231.25,222.82,230.04,617784,55.7367641989379,57.754746251756,55.6493516100163,57.4525484443414,2473607.09329852,0.0,1.0
2018-02-09,226.76,228.73,219.08,222.27,533282,56.6333676110192,57.1253756115207,54.7152856598258,55.5119889702824,2135261.09113934,0.0,1.0
2018-02-12,226.76,229.83,224.68,227.78,404953,56.6333676110192,57.4001008909885,56.113887082571,56.8881128701621,1621431.78400949,0.0,1.0
2018-02-13,225.82,227.02,224.58,226.63,280069,56.3986023722013,56.6983026770752,56.0889120571648,56.6009000779912,1121396.25664152,0.0,1.0
2018-02-14,229.79,229.98,224.0,224.8,323376,57.390110880826,57.4375634290977,55.9440569098091,56.1438571130584,1294797.48164812,0.0,1.0
2018-02-15,232.53,232.56,229.05,230.55,263533,58.0744265769549,58.0819190845768,57.2052956928204,57.5799210739129,1055186.11378449,0.0,1.0
2018-02-16,232.47,235.22,231.48,232.9,410608,58.0594415617112,58.7462547603808,57.8121888101902,58.1668341709577,1644074.40361861,0.0,1.0
2018-02-20,230.37,233.43,229.56,231.51,304496,57.5349660281818,58.2992018056104,57.3326683223918,57.819681317812,1219201.96295311,0.0,1.0
2018-02-21,229.14,232.82,229.04,230.94,388517,57.2277732156859,58.1468541506328,57.2027981902798,57.6773236729969,1555622.04114555,0.0,1.0
2018-02-22,227.97,232.42,227.55,230.66,349510,56.9355654184338,58.0469540490081,56.8306703117279,57.6073936018596,1399438.01584173,0.0,1.0
2018-02-23,230.54,230.79,227.5,229.39,240382,57.5774235713722,57.6398611348877,56.8181827990248,57.2902107792013,962489.511384701,0.0,1.0
2018-02-26,232.84,233.34,228.06,230.51,305349,58.151849155714,58.2767242827449,56.9580429412994,57.5699310637504,1222617.37489416,0.0,1.0
2018-02-27,232.18,234.2,231.78,233.06,241966,57.9870139880334,58.4915095012379,57.8871138864087,58.2067942116076,968831.847275213,0.0,1.0
2018-02-28,230.52,234.9,230.49,233.0,318816,57.572428566291,58.666334679081,57.5649360586692,58.1918091963639,1276539.24196331,0.0,1.0
2018-03-01,226.87,230.56,224.7,230.29,443480,56.660840138966,57.5824185764535,56.1188820876522,57.5149860078568,1775693.88934649,0.0,1.0
2018-03-02,234.38,234.78,226.7,226.7,428537,58.536464546969,58.6363646485936,56.6183825957755,56.6183825957755,1715862.11837935,0.0,1.0
2018-03-05,236.5,237.34,230.24,232.94,406597,59.0659350855797,59.2757252989915,57.5024984951538,58.1768241811202,1628014.35989585,0.0,1.0
2018-03-06,240.4,241.59,234.59,236.58,535489,60.0399610764201,60.3371638787535,58.5889121003219,59.0859151059046,2144097.91898679,0.0,1.0
2018-03-07,246.23,246.5,237.93,238.42,690142,61.4960050575995,61.5634376261961,59.4230779488878,59.545455573378,2763328.52029711,0.0,1.0
2018-03-08,248.58,250.55,245.27,247.71,636977,62.0829181546444,62.5749261551458,61.2562448137003,61.8656354336107,2550455.86397189,0.0,1.0
2018-03-09,251.43,260.26,247.18,251.53,1193599,62.7947063787201,65.0000011220844,61.7332677989581,62.8196814041262,4779170.31349796,0.0,1.0
2018-03-12,240.95,252.56,240.46,252.0,933308,60.177323716154,63.0769241658097,60.0549460916638,62.9370640235352,3736965.16748938,0.0,1.0
2018-03-13,236.86,242.59,234.61,241.35,690202,59.1558451770419,60.5869141328151,58.5939071054032,60.2772238177787,2763568.76029296,0.0,1.0
2018-03-14,233.89,238.67,232.9,236.85,571108,58.4140869224788,59.6078931368934,58.1668341709577,59.1533476745012,2286716.39252479,0.0,1.0
2018-03-15,234.01,234.36,229.65,234.36,454883,58.4440569529662,58.5314695418877,57.3551458452574,58.5314695418877,1821351.5005583,0.0,1.0
2018-03-16,235.69,236.85,231.58,233.88,548027,58.8636373797897,59.1533476745012,57.8371638355964,58.4115894199381,2194300.07012016,0.0,1.0
2018-03-19,232.85,236.64,229.48,235.51,530727,58.1543466582547,59.1009001211483,57.3126883020669,58.8186823340586,2125030.87131594,0.0,1.0
2018-03-20,232.02,235.04,230.39,233.71,373409,57.9470539473835,58.7012997146497,57.539961033263,58.3691318767477,1495129.61018982,0.0,1.0
2018-03-21,228.34,232.92,228.2,232.58,508712,57.0279730124366,58.171829176039,56.993007976868,58.086914089658,2036882.81283762,0.0,1.0
2018-03-22,224.78,228.45,224.48,227.06,418309,56.1388621079772,57.0554455403834,56.0639370317587,56.7082926872377,1674909.20708631,0.0,1.0
2018-03-23,218.74,226.04,218.12,225.73,523428,54.6303705734448,56.4535474280948,54.4755254159266,56.3761248493357,2095805.67582045,0.0,1.0
2018-03-26,226.84,227.0,219.73,220.1,861892,56.6533476313442,56.693307671994,54.8776233249658,54.9700309189686,3451015.50842568,0.0,1.0
2018-03-27,225.09,228.91,223.5,226.93,543148,56.2162846867363,57.1703306572518,55.8191817827782,56.6758251542097,2174764.55445739,0.0,1.0
2018-03-28,225.15,226.62,221.41,225.55,574411,56.23126970198,56.5984025754506,55.2972037517894,56.3311698036046,2299941.60429648,0.0,1.0
2018-03-29,228.81,231.5,225.37,226.12,383539,57.1453556318456,57.8171838152714,56.2862147578735,56.4735274484198,1535690.12948963,0.0,1.0
2018-04-02,221.67,228.69,220.5,228.01,633400,55.3621388178454,57.1153856013582,55.0699310205933,56.9455554285963,2536133.55621914,0.0,1.0
2018-04-03,221.31,222.06,218.97,221.93,406916,55.2722287263832,55.4595414169295,54.687813131879,55.4270738839015,1629291.6358738,0.0,1.0
2018-04-04,221.21,221.96,216.47,221.01,381936,55.2472537009771,55.4345663915233,54.0634374967249,55.1973036501647,1529271.71760043,0.0,1.0
2018-04-05,223.55,224.95,221.36,222.25,434780,55.8316692954813,56.1813196511676,55.2847162390863,55.5069939652012,1740859.08994783,0.0,1.0
2018-04-06,217.98,223.95,216.94,222.75,298060,54.440560380358,55.931569397106,54.1808201161338,55.631869092232,1193432.21939797,0.0,1.0
2018-04-09,219.83,223.16,217.15,218.66,294770,54.902598350372,55.7342666963973,54.2332676694868,54.6103905531199,1180259.05962538,0.0,1.0
2018-04-10,223.34,224.53,220.62,222.14,409572,55.7792217421284,56.0764245444617,55.0999010510807,55.4795214372544,1639926.25969022,0.0,1.0
2018-04-11,220.61,223.06,219.9,221.66,347258,55.0974035485401,55.7092916709911,54.9200808681563,55.3596413153048,1390421.00799739,0.0,1.0
2018-04-12,221.02,222.98,220.0,220.42,411730,55.1998011527054,55.6893116506662,54.9450558935625,55.0499510002684,1648566.89154106,0.0,1.0
2018-04-13,221.37,222.62,219.54,221.52,580011,55.2872137416269,55.599401559204,54.8301707766941,55.3246762797362,2322364.00390941,0.0,1.0
2018-04-16,228.0,228.47,221.66,224.13,485357,56.9430579260557,57.0604405454646,55.3596413153048,55.9765244428371,1943369.39445193,0.0,1.0
2018-04-17,227.34,229.88,226.2,229.11,415572,56.778222758375,57.4125884036916,56.4935074687447,57.2202807080641,1663950.2592755,0.0,1.0
2018-04-18,226.99,229.01,225.05,227.59,358179,56.6908101694534,57.1953056826579,56.2062946765738,56.8406603218904,1434148.69124252,0.0,1.0
2018-04-19,225.22,228.07,224.12,226.58,262042,56.2487522197643,56.96054044384,55.9740269402965,56.5884125652881,1049216.14988755,0.0,1.0
2018-04-20,225.12,226.57,222.72,225.25,468632,56.2237771943581,56.5859150627475,55.6243765846102,56.2562447273861,1876402.49560797,0.0,1.0
2018-04-23,225.56,226.68,224.32,226.55,300871,56.3336673061452,56.6133875906943,56.0239769911088,56.5809200576663,1204687.46320368,0.0,1.0
2018-04-24,223.23,227.8,221.72,226.73,403712,55.7517492141816,56.8931078752433,55.3746263305485,56.6258751033974,1616462.82009527,0.0,1.0
2018-04-25,227.59,227.73,220.9,222.35,437930,56.8406603218904,56.875625357459,55.169831122218,55.5319689906074,1753471.6897301,0.0,1.0
2018-04-26,229.6,230.92,227.28,227.73,302236,57.3426583325543,57.6723286679157,56.7632377431313,56.875625357459,1210152.92310933,0.0,1.0
2018-04-27,230.74,231.76,228.4,229.35,250627,57.6273736221846,57.8821188813275,57.0429580276803,57.2802207690389,1003510.49067656,0.0,1.0
2018-04-30,228.71,232.43,228.54,231.95,333727,57.1203806064394,58.0494515515488,57.0779230632489,57.9295714295992,1336242.88493266,0.0,1.0
2018-05-01,230.09,230.81,227.87,228.82,285100,57.4650359570445,57.6448561399689,56.9105903930276,57.1478531343862,1141540.38029377,0.0,1.0
2018-05-02,226.85,230.13,226.46,229.41,269204,56.6558451338848,57.475025967207,56.5584425348007,57.2952057842826,1077892.79739251,0.0,1.0
2018-05-03,225.28,226.85,222.66,224.73,379847,56.263737235008,56.6558451338848,55.6093915693665,56.1263745952741,1520907.36174482,0.0,1.0
2018-05-04,226.56,227.83,222.14,224.42,216442,56.5834175602069,56.9006003828652,55.4795214372544,56.048952016515,866633.753039442,0.0,1.0
2018-05-07,225.57,228.57,225.04,227.46,294788,56.3361648086859,57.0854155708708,56.2037971740332,56.8081927888624,1180331.13162413,0.0,1.0
2018-05-08,226.8,228.85,225.02,226.04,288096,56.6433576211817,57.1553456420081,56.198802168952,56.4535474280948,1153536.36408669,0.0,1.0
2018-05-09,226.49,227.71,224.07,226.63,324594,56.5659350424226,56.8706303523778,55.9615394275934,56.6009000779912,1299674.35356393,0.0,1.0
2018-05-10,231.42,231.57,226.47,227.52,222235,57.7972037949465,57.8346663330557,56.5609400373413,56.8231778041061,889828.924639028,0.0,1.0
2018-05-11,234.32,234.44,231.1,231.1,293215,58.5214795317253,58.5514495622127,57.7172837136468,57.7172837136468,1174032.83973286,0.0,1.0
2018-05-14,235.17,236.6,234.28,234.28,474637,58.7337672476777,59.0909101109858,58.5114895215628,58.5114895215628,1900446.5151929,0.0,1.0
2018-05-15,232.24,234.27,231.23,233.63,237063,58.001999003277,58.5089920190222,57.7497512466748,58.3491518564227,949200.235614112,0.0,1.0
2018-05-16,231.54,232.93,230.55,232.63,299108,57.8271738254339,58.1743266785796,57.5799210739129,58.0994016023611,1197628.41132554,0.0,1.0
2018-05-17,230.81,231.97,229.81,231.97,447568,57.6448561399689,57.9345664346804,57.3951058859072,57.9345664346804,1792062.24106392,0.0,1.0
2018-05-18,233.31,234.22,230.5,230.64,270520,58.269231775123,58.4965045063191,57.5674335612098,57.6023985967784,1083162.06130155,0.0,1.0
2018-05-21,236.49,236.83,233.51,234.09,267912,59.0634375830391,59.14835266942,58.3191818259353,58.4640369732911,1072719.62948182,0.0,1.0
2018-05-22,232.04,236.91,231.74,236.14,274240,57.9520489524647,59.1683326897449,57.8771238762462,58.9760249941175,1098056.94104442,0.0,1.0
2018-05-23,231.92,233.3,230.49,231.5,248291,57.9220789219773,58.2667342725824,57.5649360586692,57.8171838152714,994157.146838027,0.0,1.0
2018-05-24,229.59,233.39,229.35,232.65,309229,57.3401608300137,58.2892117954479,57.2802207690389,58.1043966074423,1238152.89462597,0.0,1.0
2018-05-25,227.75,232.11,226.94,229.54,394326,56.8806203625402,57.969531470249,56.6783226567503,57.3276733173106,1578881.27674403,0.0,1.0
2018-05-29,224.5,226.18,222.74,225.4,537476,56.0689320368399,56.4885124636635,55.6293715896914,56.2937072654954,2152053.86684944,0.0,1.0
2018-05-30,229.73,231.25,225.43,225.43,398525,57.3751258655823,57.754746251756,56.3011997731172,56.3011997731172,1595694.07245379,0.0,1.0
2018-05-31,226.31,231.04,226.0,228.86,482932,56.5209799966915,57.7022986984031,56.4435574179324,57.1578431445487,1933659.69461955,0.0,1.0
2018-06-01,228.11,230.03,227.13,227.62,371598,56.9705304540024,57.4500509418008,56.725775205022,56.8481528295122,1487878.366315,0.0,1.0
2018-06-04,226.3,229.74,226.09,227.99,497833,56.5184824941509,57.3776233681229,56.4660349407979,56.940560423515,1993323.29758958,0.0,1.0
2018-06-05,224.89,227.11,223.12,226.19,487814,56.1663346359239,56.7207801999408,55.7242766862348,56.4910099662041,1953207.2222821,0.0,1.0
2018-06-06,228.93,229.69,224.4,225.46,298953,57.175325662333,57.3651358554198,56.0439570114337,56.3086922807391,1197007.79133625,0.0,1.0
2018-06-07,226.5,230.6,224.87,228.86,526112,56.5684325449632,57.5924085866159,56.1613396308427,57.1578431445487,2106552.41163493,0.0,1.0
2018-06-08,232.21,245.0,222.43,237.05,1209332,57.9945064956552,61.1888122451037,55.5519490109323,59.2032977253136,4842165.24441049,0.0,1.0
2018-06-11,221.97,232.29,221.5,231.19,756062,55.4370638940639,58.0144865159801,55.319681274655,57.7397612365123,3027272.19574069,0.0,1.0
2018-06-12,228.0,228.02,221.65,221.73,503864,56.9430579260557,56.9480529311369,55.3571438127642,55.3771238330891,2017471.42117272,0.0,1.0
2018-06-13,226.83,229.06,225.62,228.25,439314,56.6508501288035,57.207793195361,56.3486523213889,57.0054954895711,1759013.22563444,0.0,1.0
2018-06-14,235.15,237.66,227.07,227.5,927792,58.7287722425964,59.3556453802912,56.7107901897783,56.8181827990248,3714879.10387065,0.0,1.0
2018-06-15,237.03,237.59,233.46,235.13,1026708,59.1983027202323,59.3381628625069,58.3066943132323,58.7237772375152,4110938.76103354,0.0,1.0
2018-06-18,234.6,235.28,231.34,235.26,528388,58.5914096028625,58.7612397756245,57.7772237746216,58.7562447705432,2115665.51547761,0.0,1.0
2018-06-19,233.54,233.62,230.47,233.54,532334,58.3266743335572,58.3466543538821,57.5599410535879,58.3266743335572,2131465.29920486,0.0,1.0
2018-06-20,231.84,234.24,231.15,233.37,316010,57.9020989016524,58.5014995114003,57.7297712263499,58.2842167903667,1265304.01815726,0.0,1.0
2018-06-21,233.98,234.78,231.22,232.08,457572,58.4365644453443,58.6363646485936,57.7472537441342,57.9620389626272,1832118.25637244,0.0,1.0
2018-06-22,237.23,238.37,233.41,234.63,984871,59.2482527710447,59.5329680606749,58.2942068005292,58.5989021104844,3943423.41592532,0.0,1.0
2018-06-25,234.0,237.58,232.06,237.58,525502,58.4415594504256,59.3356653599662,57.9570439575459,59.3356653599662,2104109.97167709,0.0,1.0
2018-06-26,234.81,235.77,232.93,234.0,280736,58.6438571562155,58.8836174001147,58.1743266785796,58.4415594504256,1124066.92459542,0.0,1.0
2018-06-27,232.5,236.48,231.7,234.51,416387,58.0669340693331,59.0609400804984,57.8671338660838,58.568932079997,1667213.51921916,0.0,1.0
2018-06-28,234.79,235.29,230.82,232.5,621543,58.6388621511342,58.7637372781651,57.6473536425095,58.0669340693331,2488658.1290387,0.0,1.0
2018-06-29,235.45,237.49,234.35,234.55,459535,58.8036973188149,59.3131878371007,58.5289720393471,58.5789220901595,1839978.10823676,0.0,1.0
2018-07-02,236.3,236.33,232.14,233.57,445019,59.0159850347673,59.0234775423892,57.9770239778709,58.334166841179,1781856.04524011,0.0,1.0
2018-07-03,238.16,240.71,234.52,235.98,281602,59.480520507322,60.1173836551792,58.5714295825376,58.9360649534676,1127534.38853556,0.0,1.0
2018-07-05,239.12,239.35,236.2,239.08,278421,59.7202807512212,59.7777233096554,58.9910100093612,59.7102907410587,1114797.66475543,0.0,1.0
2018-07-06,242.7,243.57,239.52,240.09,379232,60.6143866607619,60.8316693817955,59.8201808528458,59.962538497661,1518444.90178733,0.0,1.0
2018-07-09,244.98,245.5,242.71,242.95,443527,61.1838172400224,61.3136873721345,60.6168841633025,60.6768242242773,1775882.07734324,0.0,1.0
2018-07-10,245.29,245.97,243.59,245.54,380332,61.2612398187815,61.4310699915435,60.8366643868767,61.323677382297,1522849.3017113,0.0,1.0
2018-07-11,247.06,248.69,244.17,244.77,384305,61.7032977684707,62.1103906825912,60.9815195342325,61.1313696866695,1538757.19343668,0.0,1.0
2018-07-12,245.84,247.77,243.71,247.1,452063,61.3986024585155,61.8806204488544,60.8666344173641,61.7132877786331,1810060.22075322,0.0,1.0
2018-07-13,247.12,248.21,244.73,246.44,276377,61.7182827837144,61.9905105606416,61.121379676507,61.5484526109524,1106613.48889671,0.0,1.0
2018-07-16,242.7,247.22,242.23,247.0,402832,60.6143866607619,61.7432578091205,60.4970040413529,61.688312753227,1612939.30015609,0.0,1.0
2018-07-17,246.07,246.33,242.6,242.6,405379,61.4560450169496,61.5209800830057,60.5894116353557,60.5894116353557,1623137.48798004,0.0,1.0
2018-07-18,246.79,247.99,243.86,246.59,335288,61.635865199874,61.935565504748,60.9040969554734,61.5859151490617,1342493.12882476,0.0,1.0
2018-07-19,247.99,248.28,244.58,247.08,347466,61.935565504748,62.0079930784259,61.0839171383978,61.7082927735519,1391253.83998301,0.0,1.0
2018-07-20,248.58,251.67,246.71,246.71,483714,62.0904106622662,62.8622320837257,61.6233213230658,61.6233213230658,1936557.108215,0.03,1.0
2018-07-23,250.26,251.04,246.37,247.7,352921,62.5100417263607,62.7048704346903,61.5383959886657,61.8706039144072,1412925.14003801,0.0,1.0
2018-07-24,250.92,254.14,249.94,250.35,379082,62.674896787255,63.4791896601027,62.4301119998665,62.5325219619372,1517661.14211364,0.0,1.0
2018-07-25,254.99,255.24,250.15,250.48,281466,63.6915029961029,63.7539480949265,62.4825658828783,62.5649934133255,1126853.8496319,0.0,1.0
2018-07-26,255.52,257.65,253.41,255.9,237479,63.8238866056089,64.3559188475859,63.2968499715379,63.9188031558208,950751.157712594,0.0,1.0
2018-07-27,253.99,257.0,253.35,256.1,234709,63.4417226008086,64.1935615906445,63.2818631478202,63.9687592348796,939661.416274977,0.0,1.0
2018-07-30,255.96,258.44,253.75,257.24,351106,63.9337899795384,64.5532453598684,63.3817753059379,64.2535088855152,1405658.75711047,0.0,1.0
2018-07-31,260.5,261.71,256.81,257.54,395275,65.0677929741747,65.3700272524809,64.1461033155386,64.3284430041035,1582490.08908091,0.0,1.0
2018-08-01,259.03,259.93,257.29,259.14,275084,64.700615793092,64.9254181488569,64.2659979052799,64.7280916365744,1101303.40564097,0.0,1.0
2018-08-02,260.36,261.57,258.05,259.34,231823,65.0328237188335,65.3350579971397,64.4558310057036,64.7780477156333,928107.26689268,0.0,1.0
2018-08-03,260.31,260.99,258.77,260.99,262860,65.0203346990688,65.1901853678689,64.6356728903155,65.1901853678689,1052364.41671193,0.0,1.0
2018-08-06,258.44,260.42,258.0,259.53,281593,64.5532453598684,65.0478105425512,64.4433419859389,64.8255059907392,1127362.29626098,0.0,1.0
2018-08-07,257.49,258.08,255.33,257.88,328622,64.3159539843388,64.4633244175624,63.776428330503,64.4133683385035,1315643.68617784,0.0,1.0
2018-08-08,257.95,259.03,255.45,257.9,265486,64.4308529661742,64.700615793092,63.8064019779383,64.4183639464094,1062877.65173546,0.0,1.0
2018-08-09,256.84,260.83,256.68,258.67,227797,64.1535967273974,65.1502205046218,64.1136318641503,64.6106948507861,911989.108398873,0.0,1.0
2018-08-10,253.26,256.15,252.35,256.15,367143,63.2593829122437,63.9812482546443,63.0320827525259,63.9812482546443,1469863.15546248,0.0,1.0
2018-08-13,253.19,256.93,251.62,253.16,222247,63.2418982845731,64.1760769629739,62.849743063961,63.2344048727143,889769.590355993,0.0,1.0
2018-08-14,254.97,256.54,250.0,252.72,254738,63.686507388197,64.0786626088092,62.4450988235842,63.1245014987848,1019847.8535508,0.0,1.0
2018-08-15,253.15,254.82,250.9,254.82,301131,63.2319070687613,63.6490403289029,62.6699011793491,63.6490403289029,1205583.00680545,0.0,1.0
2018-08-16,255.62,256.95,252.48,253.97,219892,63.8488646451384,64.1810725708798,63.0645542039141,63.4367269929027,880341.308375636,0.0,1.0
2018-08-17,257.63,258.75,254.81,256.21,224089,64.35092323968,64.6306772824096,63.6465425249499,63.996235078362,897144.06823617,0.0,1.0
2018-08-20,256.06,258.28,255.68,257.74,320280,63.9587680190679,64.5132804966213,63.863851468856,64.3783990831623,1282246.34932853,0.0,1.0
2018-08-21,256.76,257.83,255.13,257.1,272060,64.1336142957739,64.4008793187388,63.7264722514441,64.218539630174,1089196.77094517,0.0,1.0
2018-08-22,259.53,260.3,254.74,255.36,249275,64.8255059907392,65.0178368951158,63.6290578972793,63.7839217423618,997976.641466432,0.0,1.0
2018-08-23,259.21,261.18,258.5,259.53,176967,64.745576264245,65.2376436429749,64.568232183586,64.8255059907392,708490.351260215,0.0,1.0
2018-08-24,259.98,260.27,258.39,258.79,192826,64.9379071686217,65.010343483257,64.5407563401037,64.6406684982214,771982.123628146,0.0,1.0
2018-08-27,261.83,261.99,259.14,261.01,264333,65.4000008999162,65.4399657631633,64.7280916365744,65.1951809757748,1058261.59690601,0.0,1.0
2018-08-28,263.57,265.33,261.03,262.77,273510,65.8346187877283,66.2742322834464,65.2001765836807,65.6347944714929,1095001.87025367,0.0,1.0
2018-08-29,265.61,266.99,262.75,263.6,293866,66.3441707941288,66.688867739635,65.629798863587,65.8421121995872,1176497.45751148,0.0,1.0
2018-08-30,263.69,265.92,262.79,264.41,277261,65.8645924351636,66.42160271667,65.6397900793988,66.0444343197756,1110019.06163725,0.0,1.0
2018-08-31,255.78,260.33,246.3,254.5,1150800,63.8888295083854,65.0253303069747,61.5209113609951,63.5691106024087,4607247.09256673,0.0,1.0
2018-09-04,256.68,259.06,255.02,255.78,514384,64.1136318641503,64.7081092049509,63.6989964079618,63.8888295083854,2059344.96738169,0.0,1.0
2018-09-05,255.34,257.56,251.95,255.74,390573,63.7789261344559,64.3334386120094,62.9321705944081,63.8788382925737,1563665.55325431,0.0,1.0
2018-09-06,259.81,261.62,254.69,255.24,355014,64.8954445014216,65.3475470169044,63.6165688775146,63.7539480949265,1421304.50062607,0.0,1.0
2018-09-07,259.43,261.05,257.58,259.8,298214,64.8005279512098,65.2051721915866,64.3384342199152,64.8929466974687,1193904.74840345,0.0,1.0
2018-09-10,259.98,267.98,258.27,260.51,388998,64.9379071686217,66.9361503309764,64.5107826926683,65.0702907781277,1557360.01435025,0.0,1.0
2018-09-11,263.72,264.65,259.48,259.48,353855,65.8720858470225,66.1043816146462,64.8130169709745,64.8130169709745,1416664.42469604,0.0,1.0
2018-09-12,265.19,265.8,263.0,263.0,255339,66.2392630281052,66.3916290692347,65.6922439624106,65.6922439624106,1022253.96712625,0.0,1.0
2018-09-13,265.32,267.24,262.8,265.37,290308,66.2717344794934,66.7513128384585,65.6422878833517,66.2842234992581,1162252.94486345,0.0,1.0
2018-09-14,262.92,265.13,261.89,265.13,237241,65.672261530787,66.2242762043875,65.4149877236338,66.2242762043875,949798.320722647,0.0,1.0
2018-09-17,259.66,263.32,258.38,263.1,297445,64.8579774421275,65.7721736889047,64.5382585361507,65.71722200194,1190826.04401156,0.0,1.0
2018-09-18,264.76,265.05,258.72,259.93,267394,66.1318574581286,66.2042937727639,64.6231838705508,64.9254181488569,1070516.36172209,0.0,1.0
2018-09-19,265.34,267.33,264.1,265.0,375444,66.2767300873993,66.773793074035,65.9670023972343,66.1918047529992,1503096.34812445,0.0,1.0
2018-09-20,267.56,269.31,264.73,266.5,511584,66.8312425649527,67.2683582567178,66.1243640462698,66.5664753459407,2048135.12044113,0.0,1.0
2018-09-21,268.93,270.64,266.57,268.13,398271,67.173441706506,67.6005661824593,66.5839599736113,66.9736173902705,1594484.6253073,0.0,1.0
2018-09-24,269.44,270.37,267.69,269.16,220465,67.3008297081061,67.5331254757298,66.863714016341,67.2308911974237,882635.323481685,0.0,1.0
2018-09-25,272.84,273.44,269.07,270.0,257967,68.1500830521068,68.2999512892834,67.2084109618472,67.4407067294709,1032775.20918332,0.0,1.0
2018-09-26,274.5,276.31,272.21,273.83,243815,68.5647185082954,69.0168210237782,67.9927214030714,68.3973656434482,976117.439932357,0.0,1.0
2018-09-27,275.33,276.63,273.97,274.73,209299,68.7720362363897,69.0967507502724,68.4323348987894,68.6221679992131,837932.055289471,0.0,1.0
2018-09-28,277.15,277.92,274.12,275.35,276651,69.2266365558254,69.4189674602021,68.4698019580836,68.7770318442956,1107576.91641091,0.0,1.0
2018-10-01,278.74,280.1,276.85,277.31,218867,69.6237873843434,69.9634887219437,69.1517024372371,69.2666014190725,876237.703692042,0.0,1.0
2018-10-02,279.23,279.42,277.24,278.71,209923,69.7461797780376,69.7936380531436,69.2491167914019,69.6162939724846,840430.249750508,0.0,1.0
2018-10-03,276.03,280.1,274.77,279.98,394098,68.9468825130958,69.9634887219437,68.6321592150249,69.9335150745084,1577777.94984911,0.0,1.0
2018-10-04,267.83,275.11,266.23,275.11,396453,66.8986832716822,68.717084549425,66.4990346392113,68.717084549425,1587206.23182947,0.0,1.0
2018-10-05,266.89,270.6,263.54,268.38,336453,66.6638897001055,67.5905749666475,65.8271253758695,67.0360624890941,1346995.22596051,0.0,1.0
2018-10-08,262.27,266.66,260.08,266.66,296794,65.5099042738457,66.6064402091878,64.9628852081511,66.6064402091878,1188219.75459789,0.0,1.0
2018-10-09,259.69,263.48,258.11,262.35,375143,64.8654708539863,65.8121385521518,64.4708178294213,65.5298867054692,1501891.28957834,0.0,1.0
2018-10-10,252.57,260.79,252.35,258.82,263924,63.0870344394906,65.1402292888101,63.0320827525259,64.6481619100802,1056624.15854934,0.0,1.0
2018-10-11,250.59,255.68,249.19,252.73,315877,62.5924692568078,63.863851468856,62.2427767033958,63.1269993027377,1264618.86501451,0.0,1.0
2018-10-12,256.22,256.86,252.2,254.09,302510,63.998732882315,64.1585923353033,62.9946156932317,63.466700640338,1211103.85642367,0.0,1.0
2018-10-15,253.0,256.7,252.31,255.77,219775,63.1944400094672,64.1186274720562,63.0220915367141,63.8863317044325,879872.896914192,0.0,1.0
2018-10-16,262.07,262.8,254.03,254.03,248636,65.4599481947868,65.6422878833517,63.4517138166204,63.4517138166204,995418.394253928,0.0,1.0
2018-10-17,264.28,264.75,259.61,260.94,161917,66.0119628683873,66.1293596541756,64.8454884223628,65.1776963481042,648237.42395475,0.0,1.0
2018-10-18,258.12,264.67,256.5,264.36,200660,64.4733156333742,66.1093772225521,64.0686713929974,66.0319453000109,803345.673961104,0.0,1.0
2018-10-19,254.21,259.1,253.99,258.4,209086,63.4966742877733,64.7181004207627,63.4417226008086,64.5432541440566,837079.306218636,0.0,1.0
2018-10-22,254.28,255.36,252.87,255.05,158124,63.5141589154439,63.7839217423618,63.1619685580789,63.7064898198206,633052.084867067,0.0,1.0
2018-10-23,253.78,255.84,248.1,251.12,221122,63.3892687177968,63.9038163321031,61.9705160725249,62.7248528663138,885265.63399595,0.0,1.0
2018-10-24,248.57,256.43,248.1,253.89,195449,62.0879128583133,64.0511867653268,61.9705160725249,63.4167445612791,782483.348101385,0.0,1.0
2018-10-25,250.55,252.65,245.77,249.42,181366,62.5824780409961,63.1070168711142,61.3885277514891,62.3002261943135,726101.821507174,0.0,1.0
2018-10-26,247.85,250.77,243.85,247.83,217460,61.9080709737014,62.6374297279608,60.908949392524,61.9030753657955,870604.755604414,0.0,1.0
2018-10-29,247.7,252.43,244.82,249.79,252011,61.8706039144072,63.0520651841494,61.1512363759595,62.3926449405724,1008930.26333406,0.0,1.0
2018-10-30,254.29,254.6,248.71,249.14,231122,63.5166567193969,63.5940886419381,62.1228821136545,62.230287683631,925300.801640777,0.0,1.0
2018-10-31,258.31,262.57,254.29,255.52,355805,64.5207739084801,65.584838392434,63.5166567193969,63.8238866056089,1424471.28238678,0.0,1.0
2018-11-01,263.08,263.54,258.31,259.68,235129,65.7122263940341,65.8271253758695,64.5207739084801,64.8629730500334,941342.89331606,0.0,1.0
2018-11-02,263.43,265.99,261.8,264.46,190468,65.7996495323871,66.4390873443406,65.3925074880574,66.0569233395403,762541.831097497,0.0,1.0
2018-11-05,258.25,265.56,254.74,264.0,315140,64.5057870847625,66.3316817743641,63.6290578972793,65.9420243577049,1261668.27315909,0.0,1.0
2018-11-06,259.64,260.44,256.9,256.9,244885,64.8529818342216,65.0528061504571,64.1685835511151,64.1685835511151,980401.202870353,0.0,1.0
2018-11-07,265.85,268.4,261.0,261.0,244467,66.4041180889994,67.041058097,65.1926831718219,65.1926831718219,978727.7328628,0.0,1.0
2018-11-08,267.63,268.27,264.85,265.98,225410,66.8487271926233,67.0085866456117,66.1543376937051,66.4365895403877,902432.713882052,0.0,1.0
2018-11-09,267.8,270.34,265.22,267.5,204578,66.8911898598234,67.525632063871,66.246756439964,66.8162557412351,819031.452644347,0.0,1.0
2018-11-12,261.75,267.83,260.55,267.83,356745,65.3800184682926,66.8986832716822,65.0802819939394,66.8986832716822,1428234.58814539,0.0,1.0
2018-11-13,255.0,263.46,254.16,261.6,338165,63.6940008000559,65.807142944246,63.4841852680086,65.3425514089985,1353849.2466613,0.0,1.0
2018-11-14,254.06,262.1,251.75,257.05,251216,63.4592072284792,65.4674416066457,62.8822145153493,64.2060506104092,1005747.46750629,0.0,1.0
2018-11-15,257.21,258.06,250.46,252.48,284947,64.2460154736563,64.4583288096565,62.5599978054196,63.0645542039141,1140790.09148906,0.0,1.0
2018-11-16,265.03,265.71,253.37,256.33,270034,66.199298164858,66.3691488336582,63.2868587557261,64.0262087257973,1081085.64598033,0.0,1.0
2018-11-19,256.8,265.57,255.1,265.57,291408,64.1436055115857,66.334179578317,63.7189788395853,66.334179578317,1166656.81330438,0.0,1.0
2018-11-20,260.9,261.23,252.36,253.75,311348,65.1677051322924,65.2501326627396,63.0345805564788,63.3817753059379,1246486.93758817,0.0,1.0
2018-11-21,265.92,267.81,261.24,261.24,300393,66.42160271667,66.8936876637763,65.2526304666925,65.2526304666925,1202628.41143326,0.0,1.0
2018-11-23,270.08,270.35,264.61,264.61,154580,67.4606891610945,67.5281298678239,66.0943903988344,66.0943903988344,618863.62145374,0.0,1.0
2018-11-26,272.52,274.99,270.96,273.0,380530,68.0701533256126,68.6871109019897,67.6804959089535,68.1900479153539,1523458.23438861,0.0,1.0
2018-11-27,273.64,274.3,269.5,272.07,291768,68.3499073683423,68.5147624292366,67.3158165318237,67.9577521477302,1168098.0793396,0.0,1.0
2018-11-28,273.38,273.92,269.1,273.33,609629,68.2849644655658,68.4198458790247,67.215904373706,68.272475445801,2440659.92161484,0.0,1.0
2018-11-29,277.42,278.61,272.26,272.26,355876,69.2940772625549,69.5913159329552,68.0052104228361,68.0052104228361,1424755.53207706,0.0,1.0
2018-11-30,278.83,281.75,275.92,279.22,511023,69.6462676199199,70.3756263741794,68.9194066696134,69.7436819740847,2045889.14753626,0.0,1.0
2018-12-03,281.66,283.18,279.79,279.93,585439,70.3531461386029,70.7328123394503,69.8860567994025,69.9210260547437,2343814.851082,0.0,1.0
2018-12-04,274.9,282.86,273.94,282.38,530508,68.6646306664132,70.6528826129561,68.4248414869306,70.5329880232148,2123897.6716922,0.0,1.0
2018-12-06,277.03,277.89,264.78,273.11,635300,69.1966629083901,69.4114740483432,66.1368530660345,68.2175237588363,2543434.20047588,0.0,1.0
2018-12-07,243.01,272.0,242.65,263.49,1253678,60.6991338604768,67.9402675200596,60.6092129181708,65.8146363561048,5019120.89026318,0.0,1.0
2018-12-10,253.08,254.7,241.15,242.65,784584,63.2144224410907,63.6190666814676,60.2345423252293,60.6092129181708,3141095.19714492,0.0,1.0
2018-12-11,254.77,260.77,249.2,256.09,476415,63.6365513091382,65.1352336809042,62.2452745073487,63.9662614309267,1907335.43935104,0.0,1.0
2018-12-12,254.73,260.9,254.42,257.95,328334,63.6265600933264,65.1677051322924,63.5491281707851,64.4308529661742,1314490.67334967,0.0,1.0
2018-12-13,256.88,259.58,254.45,257.72,335135,64.1635879432092,64.8379950105039,63.556621582644,64.3734034752565,1341718.59086492,0.0,1.0
2018-12-14,249.97,255.08,248.65,255.08,326729,62.4376054117254,63.7139832316794,62.1078952899368,63.7139832316794,1308065.02894268,0.0,1.0
2018-12-17,244.46,249.85,241.81,247.47,416304,61.0613154336536,62.40763176429,60.3993973861236,61.8131544234895,1666680.04312122,0.0,1.0
2018-12-18,247.22,249.05,245.6,246.44,546360,61.7507093246659,62.2078074480546,61.3460650842891,61.5558806163363,2187361.41944278,0.0,1.0
2018-12-19,243.59,249.67,241.95,247.96,435985,60.8440064897475,62.362671293137,60.4343666414648,61.9355468171837,1745473.256563,0.0,1.0
2018-12-20,236.78,244.15,234.47,242.69,543780,59.143001997793,60.9838835111123,58.5660092846631,60.6192041339826,2177032.34619042,0.0,1.0
2018-12-21,236.58,239.37,234.43,234.43,721000,59.0930459187342,59.7899332216054,58.5560180688514,58.5560180688514,2886535.58719205,0.0,1.0
2018-12-24,232.7,235.93,228.65,235.93,357029,58.1238979849922,58.9306886617929,57.1122873840501,58.9306886617929,1429371.5869065,0.0,1.0
2018-12-26,244.59,244.68,231.86,233.96,454438,61.0937868850418,61.1162671206183,57.9140824529449,58.438621283063,1819350.151418,0.0,1.0
2018-12-27,252.18,252.74,239.98,241.84,878841,62.9896200853258,63.1294971066907,59.9422992627349,60.4068907979824,3518454.67681477,0.0,1.0
2018-12-28,249.65,252.95,246.33,252.95,452643,62.3576756852312,63.1819509897025,61.528404772854,63.1819509897025,1812163.83882575,0.0,1.0
2018-12-31,254.5,255.62,249.36,251.79,291178,63.5691106024087,63.8488646451384,62.2852393705958,62.892205731161,1165736.00444855,0.0,1.0
2019-01-02,250.63,252.88,247.04,251.54,293496,62.6024604726196,63.1644663620319,61.7057488535129,62.8297606323375,1175016.15630862,0.0,1.0
2019-01-03,246.18,250.37,242.45,249.22,468537,61.4909377135598,62.5375175698431,60.5592568391119,62.2502701152546,1875795.73428044,0.0,1.0
2019-01-04,246.19,249.29,241.72,242.0,870702,61.4934355175128,62.2677547429252,60.3769171505471,60.4468556612295,3485870.05386864,0.0,1.0
2019-01-07,246.77,250.53,246.0,247.2,483626,61.6383081467835,62.5774824330902,61.4459772424068,61.74571371676,1936204.79873972,0.0,1.0
2019-01-08,253.83,254.3,247.83,247.83,418020,63.4017577375615,63.5191545233498,61.9030753657955,61.9030753657955,1673550.07788907,0.0,1.0
2019-01-09,258.26,263.15,255.0,255.0,452273,64.5082848887154,65.7297110217047,63.6940008000559,63.6940008000559,1810682.5376229,0.0,1.0
2019-01-10,259.64,260.3,256.07,257.18,291944,64.8529818342216,65.0178368951158,63.9612658230208,64.2385220617975,1168802.69829015,0.0,1.0
2019-01-11,261.49,261.64,255.83,258.66,185544,65.3150755655161,65.3525426248103,63.9013185281502,64.6081970468331,742828.514549184,0.0,1.0
2019-01-14,260.58,263.58,259.31,260.02,344937,65.0877754057983,65.8371165916813,64.7705543037745,64.9478983844334,1380961.06219038,0.0,1.0
2019-01-15,268.68,269.7,259.21,259.73,318163,67.1109966076824,67.3657726108826,64.745576264245,64.8754620697981,1273770.90433812,0.0,1.0
2019-01-16,272.15,272.99,266.85,269.0,435801,67.9777345793537,68.187550111401,66.6538984842938,67.1909263341766,1744736.60947834,0.0,1.0
2019-01-17,267.5,274.45,267.21,272.23,542645,66.8162557412351,68.5522294885307,66.7438194265997,67.9977170109773,2172488.35466273,0.0,1.0
2019-01-18,269.63,270.08,263.76,269.11,552214,67.3557813950708,67.4681950791111,65.889407338812,67.2258811379576,2210552.05263933,0.03,1.0
2019-01-22,267.51,269.31,264.39,268.36,310808,66.8261880391477,67.2758427753089,66.0467864964684,67.0385249978905,1244186.60587512,0.0,1.0
2019-01-23,268.81,272.59,264.84,268.44,242598,67.1509386819308,68.0952136278691,66.1592001805087,67.058509652831,971137.107835362,0.0,1.0
2019-01-24,271.97,272.53,268.98,269.08,239279,67.9403325520803,68.0802251366638,67.1934060736793,67.2183868923549,957850.913963585,0.0,1.0
2019-01-25,275.61,275.81,272.08,272.94,268826,68.8496343518728,68.8995959892241,67.9678114526235,68.1826464932338,1076129.66368622,0.0,1.0
2019-01-28,273.64,275.25,271.94,274.07,184163,68.3575122239631,68.7597034046406,67.9328383064776,68.4649297442683,737217.632421883,0.0,1.0
2019-01-29,273.76,275.56,271.08,273.67,202618,68.3874892063739,68.837143942535,67.7180032658673,68.3650064695658,811094.314526028,0.0,1.0
2019-01-30,276.75,279.15,272.56,273.8,296632,69.1344156847749,69.7339553329897,68.0877193822665,68.3974815338441,1187439.06615644,0.0,1.0
2019-01-31,278.76,279.78,273.83,275.64,474074,69.6365301401548,69.8913344906461,68.4049757794468,68.8571285974755,1897752.05591119,0.0,1.0
2019-02-01,277.72,288.51,277.01,281.92,373358,69.3767296259284,72.0721599610277,69.1993658133315,70.4259240103044,1494578.71996964,0.0,1.0
2019-02-04,277.24,278.7,273.6,277.74,336220,69.2568216962854,69.6215416489495,68.3475198964929,69.3817257896635,1345912.65548935,0.0,1.0
2019-02-05,277.85,281.3,276.73,278.22,225291,69.4092046902067,70.2710429345155,69.1294195210398,69.5016337193065,901855.95166216,0.0,1.0
2019-02-06,276.46,278.65,275.71,277.67,244836,69.0619713106156,69.6090512396116,68.8746151705485,69.3642392165906,980095.981557881,0.0,1.0
2019-02-07,272.82,275.88,270.54,274.44,310580,68.1526695108231,68.917082562297,67.583106845019,68.5573587733681,1243273.90560312,0.0,1.0
2019-02-08,276.07,276.16,271.24,271.77,214521,68.9645461177807,68.9870288545887,67.7579725757483,67.8903709147291,858742.873024302,0.0,1.0
2019-02-11,275.23,279.49,274.68,277.5,222346,68.7547072409055,69.8188901164869,68.6173127381896,69.321771824842,890066.90648217,0.0,1.0
2019-02-12,278.09,278.67,274.5,276.98,225583,69.4691586550282,69.6140474033468,68.5723472645735,69.1918715677288,903024.848501737,0.0,1.0
2019-02-13,278.0,279.39,274.67,279.01,252330,69.4466759182201,69.7939092978112,68.614814656322,69.6989821868439,1010094.9983928,0.0,1.0
2019-02-14,276.01,277.97,275.52,277.58,267305,68.9495576265753,69.4391816726175,68.8271516150648,69.3417564797825,1070040.99213486,0.0,1.0
2019-02-15,279.07,280.19,274.77,278.35,724599,69.7139706780493,69.9937558472162,68.6397954749976,69.5341087835848,2900621.51048399,0.0,1.0
2019-02-19,283.42,283.67,278.88,279.13,308807,70.8006362904387,70.8630883371277,69.6665071225656,69.7289591692546,1236176.46006692,0.0,1.0
2019-02-20,284.62,285.09,282.45,282.8,236730,71.1004061145461,71.2178159623215,70.5583223492852,70.6457552146498,947647.085045488,0.0,1.0
2019-02-21,286.33,287.98,283.54,284.12,289704,71.5275781138992,71.9397616220469,70.8306132728494,70.975502021168,1159705.78771604,0.0,1.0
2019-02-22,292.59,293.0,284.69,286.67,339300,73.0913773629929,73.1937987195629,71.117892687619,71.6125128973963,1358242.11530408,0.0,1.0
2019-02-25,294.6,295.1,292.55,293.43,265515,73.5934918183728,73.7183959117509,73.0813850355227,73.3012162398681,1062875.49438539,0.0,1.0
2019-02-26,288.75,295.36,288.28,294.4,324596,72.1321139258491,73.7833460403075,72.0147040780737,73.5435301810216,1299380.95390287,0.0,1.0
2019-02-27,287.02,289.18,286.33,287.74,588287,71.6999457627609,72.2395314461543,71.5275781138992,71.8798076572254,2354954.84611226,0.0,1.0
2019-02-28,285.99,288.45,285.63,287.27,813484,71.4426433304021,72.0571714698223,71.3527123831698,71.76239780945,3256434.50906579,0.0,1.0
2019-03-01,290.67,292.2,285.54,287.18,884157,72.611745644421,72.993952170158,71.3302296463618,71.7399150726419,3539343.57188596,0.0,1.0
2019-03-04,287.85,291.67,283.9,291.35,474300,71.9072865577686,72.8615538311772,70.9205442200816,72.7816152114152,1898656.75004045,0.0,1.0
2019-03-05,290.22,291.14,285.37,289.02,514588,72.4993319603807,72.7291554921964,71.2877622546132,72.1995621362733,2059932.48933125,0.0,1.0
2019-03-06,282.76,299.0,278.85,299.0,1026966,70.6357628871796,74.6926478401001,69.6590128769629,74.6926478401001,4111018.1909383,0.0,1.0
2019-03-07,288.39,292.46,283.09,283.99,490325,72.0421829786169,73.0589022987146,70.7181995888091,70.9430269568897,1962805.96871934,0.0,1.0
2019-03-08,288.1,290.9,282.93,286.49,392546,71.9697386044576,72.6692015273749,70.6782302789281,71.5675474237802,1571389.65338684,0.0,1.0
2019-03-11,288.81,290.52,287.68,288.43,374907,72.1471024170545,72.5742744164076,71.86481916602,72.0521753060872,1500779.47751932,0.0,1.0
2019-03-12,292.99,293.69,288.01,289.91,331342,73.1913006376954,73.3661663684247,71.9472558676496,72.4218914224863,1326385.67335421,0.0,1.0
2019-03-13,292.11,294.39,290.27,293.67,236175,72.9714694333499,73.541032099154,72.5118223697185,73.3611702046896,945425.380436017,0.0,1.0
2019-03-14,294.81,295.36,289.96,291.47,429213,73.6459515375916,73.7833460403075,72.4343818318241,72.811592193826,1718170.27125261,0.0,1.0
2019-03-15,295.23,296.76,293.77,294.72,440235,73.7508709760292,74.1330775017662,73.3861510233652,73.6234688007836,1762292.1238753,0.0,1.0
2019-03-18,293.18,296.32,289.23,294.75,381577,73.2387641931791,74.0231618995935,72.2520218554921,73.6309630463863,1527479.96354667,0.0,1.0
2019-03-19,294.58,294.94,289.81,292.78,375327,73.5884956546377,73.6784266018699,72.3969106038107,73.1388409184766,1502460.76749406,0.0,1.0
2019-03-20,291.21,294.5,290.76,294.5,318258,72.7466420652694,73.5685109996972,72.6342283812291,73.5685109996972,1274009.48756983,0.0,1.0
2019-03-21,297.25,297.88,290.74,290.74,243791,74.2554835132767,74.4128626709331,72.629232217494,72.629232217494,975912.771977885,0.0,1.0
2019-03-22,291.76,297.62,291.6,296.63,271611,72.8840365679853,74.3479125423765,72.8440672581043,74.1006024374879,1087278.21744726,0.0,1.0
2019-03-25,292.31,293.84,289.97,292.4,240150,73.0214310707012,73.4036375964381,72.4368799136917,73.0439138075092,961337.589125476,0.0,1.0
2019-03-26,294.11,297.09,293.79,294.31,364591,73.4710858068623,74.2155142033957,73.3911471871003,73.5210474442136,1459483.79328273,0.0,1.0
2019-03-27,292.85,294.81,290.94,294.11,237114,73.1563274915495,73.6459515375916,72.6791938548452,73.4710858068623,949184.264450961,0.0,1.0
2019-03-28,294.97,295.69,291.51,294.22,256040,73.6859208474726,73.8657827419371,72.8215845212962,73.4985647074055,1024946.39316963,0.0,1.0
2019-03-29,296.17,297.94,292.87,295.32,356492,73.9856906715801,74.4278511621385,73.1613236552846,73.7733537128373,1427062.91826991,0.0,1.0
2019-04-01,295.82,302.36,294.47,298.0,366242,73.8982578062154,75.5320033476009,73.5610167540945,74.4428396533439,1466092.86411198,0.0,1.0
2019-04-02,297.59,298.5,292.18,296.45,288119,74.3404182967738,74.567743746722,72.9889560064229,74.0556369638718,1153360.9195971,0.0,1.0
2019-04-03,297.07,299.39,295.55,298.37,365843,74.2105180396606,74.790073032935,73.8308095957912,74.5352686824437,1464495.63863598,0.0,1.0
2019-04-04,290.73,297.08,289.46,297.08,421465,72.6267341356264,74.2130161215282,72.309477738446,74.2130161215282,1687154.47429011,0.0,1.0
2019-04-05,289.44,291.52,288.24,289.59,721075,72.3044815747109,72.8240826031638,72.0047117506035,72.3419528027243,2886514.68698169,0.0,1.0
2019-04-08,290.03,290.04,284.58,289.13,295846,72.4518684048971,72.4543664867646,71.0904137870758,72.2270410368165,1184292.65206086,0.0,1.0
2019-04-09,289.46,292.75,288.41,288.95,398478,72.309477738446,73.1313466728739,72.0471791423521,72.1820755632004,1595135.87274429,0.0,1.0
2019-04-10,291.68,293.18,288.33,290.1,196259,72.8640519130448,73.2387641931791,72.0271944874115,72.46935497797,785638.783694261,0.0,1.0
2019-04-11,291.88,293.11,289.07,293.11,299942,72.914013550396,73.2212776201061,72.2120525456111,73.2212776201061,1200689.2323859,0.0,1.0
2019-04-12,292.94,297.22,291.58,292.0,281001,73.1788102283576,74.2479892676741,72.8390710943691,72.9439905328068,1124867.0575967,0.0,1.0
2019-04-15,295.62,295.94,292.87,294.38,222476,73.8482961688642,73.9282347886261,73.1613236552846,73.5385340172865,890587.305760064,0.0,1.0
2019-04-16,288.98,297.445,287.25,296.61,280548,72.1895698088031,74.3041961096942,71.7574016457149,74.0956062737528,1123053.66626681,0.0,1.0
2019-04-17,279.29,290.27,278.5,290.27,417382,69.7689284791356,72.5118223697185,69.5715800115982,72.5118223697185,1670809.93389286,0.0,1.0
2019-04-18,281.22,284.63,278.76,280.44,495475,70.2510582795751,71.1029041964136,69.6365301401548,70.0562078939052,1983421.78626669,0.0,1.0
2019-04-22,284.31,286.84,279.95,279.95,318339,71.0229655766517,71.6549802891448,69.9338018823947,69.9338018823947,1274333.73635068,0.0,1.0
2019-04-23,286.74,288.59,284.04,285.56,304042,71.6299994704692,72.0921446159682,70.9555173662275,71.3352258100969,1217101.82499641,0.0,1.0
2019-04-24,282.46,288.37,281.75,287.83,363839,70.5608204311527,72.0371868148818,70.3834566185558,71.9022903940334,1456473.48361368,0.0,1.0
2019-04-25,281.5,282.65,279.42,281.04,547865,70.3210045718668,70.6082839866364,69.8014035434139,70.2060928059589,2193142.69525808,0.0,1.0
2019-04-26,288.3,288.4,280.43,283.45,352348,72.0197002418089,72.0446810604845,70.0537098120377,70.8081305360413,1410474.19051919,0.0,1.0
2019-04-29,285.89,289.99,285.33,288.15,272320,71.4176625117264,72.4418760774268,71.277769927143,71.9822290137954,1090116.39504747,0.0,1.0
2019-04-30,289.92,290.71,285.12,286.94,312878,72.4243895043539,72.6217379718913,71.2253102079242,71.6799611078204,1252472.96360775,0.0,1.0
2019-05-01,287.4,290.92,286.45,289.76,206443,71.7948728737283,72.6741976911101,71.5575550963099,72.3844201944729,826406.062510225,0.0,1.0
2019-05-02,290.81,291.0,284.48,287.91,277455,72.6467187905669,72.6941823460506,71.0654329684002,71.922275048974,1110672.16652429,0.0,1.0
2019-05-03,293.91,294.58,290.54,290.81,266517,73.4211241695111,73.5884956546377,72.5792705801427,72.6467187905669,1066886.57189654,0.0,1.0
2019-05-06,294.76,296.31,288.32,290.9,313617,73.6334611282538,74.0206638177259,72.024696405544,72.6692015273749,1255431.23334901,0.0,1.0
2019-05-07,289.23,293.77,286.79,292.42,232803,72.2520218554921,73.3861510233652,71.642489879807,73.0489099712444,931927.023781713,0.0,1.0
2019-05-08,290.93,292.44,287.56,289.04,172912,72.6766957729776,73.0539061349795,71.8348421836093,72.2045583000084,692179.076455817,0.0,1.0
2019-05-09,291.42,292.38,285.69,289.11,202012,72.7991017844882,73.0389176437741,71.3677008743752,72.2220448730814,808668.453276767,0.0,1.0
2019-05-10,291.79,292.8,284.12,290.53,149036,72.891530813588,73.1438370822117,70.975502021168,72.5767724982751,596601.744463479,0.0,1.0
2019-05-13,286.79,289.09,284.6,287.12,180556,71.642489879807,72.2170487093462,71.095409950811,71.7249265814366,722778.553996,0.0,1.0
2019-05-14,287.8,290.18,286.81,286.81,157710,71.8947961484308,72.4893396329105,71.6474860435421,71.6474860435421,631324.385513133,0.0,1.0
2019-05-15,290.76,291.65,285.5,287.53,183838,72.6342283812291,72.8565576674421,71.3202373188915,71.8273479380066,735916.634227147,0.0,1.0
2019-05-16,291.66,295.46,290.72,291.04,312037,72.8590557493097,73.8083268589832,72.6242360537588,72.7041746735208,1249106.38058691,0.0,1.0
2019-05-17,292.73,294.67,289.35,289.36,210215,73.1263505091388,73.6109783914458,72.2819988379029,72.2844969197704,841505.647711896,0.0,1.0
2019-05-20,289.48,293.18,288.95,291.45,200988,72.3144739021812,73.2387641931791,72.1820755632004,72.8065960300908,804569.308195507,0.0,1.0
2019-05-21,292.51,293.56,290.96,291.16,213251,73.0713927080524,73.3336913041464,72.6841900185803,72.7341516559316,853658.972386412,0.0,1.0
2019-05-22,293.54,294.38,292.27,292.88,199982,73.3286951404113,73.5385340172865,73.0114387432309,73.1638217371522,800542.21839888,0.0,1.0
2019-05-23,291.93,293.07,290.83,292.05,281689,72.9265039597338,73.2112852926359,72.651714954302,72.9564809421446,1127621.17069817,0.0,1.0
2019-05-24,291.22,294.27,290.26,292.8,235073,72.7491401471369,73.5110551167433,72.509324287851,73.1438370822117,941013.995788021,0.0,1.0
2019-05-28,286.58,296.58,286.4,292.11,427893,71.5900301605882,74.0881120281501,71.5450646869721,72.9714694333499,1712886.21704629,0.0,1.0
2019-05-29,284.96,286.6,281.03,286.6,345897,71.1853408980432,71.5950263243233,70.2035947240914,71.5950263243233,1384650.37712153,0.0,1.0
2019-05-30,286.44,289.97,285.21,285.21,328350,71.5550570144424,72.4368799136917,71.2477929447322,71.2477929447322,1314408.4838199,0.0,1.0
2019-05-31,297.79,297.96,279.03,287.04,477817,74.3903799341251,74.4328473258736,69.703978350579,71.7049419264961,1912735.55204317,0.0,1.0
2019-06-03,301.76,303.89,296.82,298.61,358803,75.3821184355471,75.9142098733378,74.1480659929716,74.5952226472652,1436314.01620233,0.0,1.0
2019-06-04,310.61,311.18,302.89,304.78,381343,77.5929208883394,77.7353115547904,75.6644016865816,76.1365391595508,1526543.24484646,0.0,1.0
2019-06-05,312.27,315.68,311.77,313.42,361510,78.0076024783547,78.8594483951933,77.8826983849766,78.2948818931243,1447150.33039663,0.0,1.0
2019-06-06,319.94,320.58,312.5,313.36,401063,79.9236312707746,80.0835085102986,78.0650583613086,78.2798934019189,1605483.81223165,0.0,1.0
2019-06-07,321.95,324.12,320.25,320.72,357061,80.4257457261546,80.9678294914155,80.0010718086691,80.1184816564445,1429340.66587854,0.0,1.0
2019-06-10,322.61,325.88,321.93,325.23,374310,80.5906191294137,81.4074919001064,80.4207495624194,81.2451165787149,1498389.64391237,0.0,1.0
2019-06-11,324.09,325.25,320.88,322.97,288828,80.9603352458128,81.25011274245,80.1584509663254,80.6805500766459,1156199.09719731,0.0,1.0
2019-06-12,328.12,329.11,323.83,324.58,255350,81.9670622384402,82.2143723433289,80.8953851172562,81.0827412573233,1022184.27392542,0.0,1.0
2019-06-13,324.56,329.88,322.88,329.88,394287,81.0777450935882,82.4067246471311,80.6580673398378,82.4067246471311,1578359.00063925,0.0,1.0
2019-06-14,323.1,325.39,321.75,324.81,261026,80.7130251409242,81.2850858885958,80.3757840888033,81.1401971402773,1044905.70701256,0.0,1.0
2019-06-17,324.49,325.44,322.27,324.0,171239,81.0602585205153,81.2975762979337,80.5056843459165,80.9378525090048,685481.938056454,0.0,1.0
2019-06-18,324.19,329.2,323.75,327.87,209568,80.9853160644884,82.2368550801369,80.8754004623157,81.9046101917512,838915.660536531,0.0,1.0
2019-06-19,331.51,332.34,324.31,324.47,213177,82.8139119915437,83.0212527865514,81.0152930468992,81.0552623567802,853362.74510515,0.0,1.0
2019-06-20,327.44,334.33,325.055,331.16,330993,81.797192671446,83.5183710781962,81.2014001460325,82.7264791261791,1324988.60144663,0.0,1.0
2019-06-21,328.87,329.61,323.07,328.21,429520,82.1544183785074,82.339276436707,80.7055308953215,81.9895449752483,1719399.21416271,0.0,1.0
2019-06-24,328.94,329.35,324.79,328.98,229890,82.1719049515803,82.2743263081504,81.1352009765422,82.1818972790506,920266.076885512,0.0,1.0
2019-06-25,329.98,334.0,329.11,329.79,258050,82.4317054658068,83.4359343765666,82.2143723433289,82.3842419103231,1032992.56662015,0.0,1.0
2019-06-26,328.43,331.04,326.17,329.78,266453,82.0445027763347,82.6965021437683,81.4799362742657,82.3817438284555,1066630.37532896,0.0,1.0
2019-06-27,331.57,331.75,327.2,329.64,191476,82.8289004827491,82.8738659563652,81.7372387066246,82.3467706823097,766492.09333912,0.0,1.0
2019-06-28,336.89,336.89,330.26,331.53,588457,84.157880036292,84.157880036292,82.5016517580985,82.8189081552788,2355635.36824489,0.0,1.0
2019-07-01,340.0,340.86,337.3,339.38,343072,84.9347834971038,85.1496185377141,84.260301392862,84.7799024213149,1373341.70050575,0.0,1.0
2019-07-02,332.79,343.33,332.29,343.33,534852,83.1336664705916,85.7666447590018,83.0087623772136,85.7666447590018,2141050.72754087,0.0,1.0
2019-07-03,335.26,338.6,331.2,334.27,235304,83.7506926918794,84.5850520356451,82.7364714536493,83.5033825869908,941938.705274125,0.0,1.0
2019-07-05,332.73,334.99,329.3,333.87,278597,83.1186779793863,83.6832444814553,82.2618358988125,83.4034593122883,1115243.67402703,0.0,1.0
2019-07-08,330.49,332.97,328.08,330.86,489277,82.5591076410524,83.1786319442078,81.95706991097,82.6515366701522,1958610.74992524,0.0,1.0
2019-07-09,332.92,333.28,328.48,328.48,227700,83.16614153487,83.2560724821022,82.0569931856725,82.0569931856725,911499.350588677,0.0,1.0
2019-07-10,330.97,335.8,330.47,334.6,165888,82.6790155706954,83.8855891127278,82.5541114773173,83.5858192886203,664061.503164051,0.0,1.0
2019-07-11,334.05,334.8,329.85,331.93,351692,83.4484247859044,83.6357809259716,82.3992304015285,82.9188314299813,1407848.17570151,0.0,1.0
2019-07-12,330.94,334.3,327.63,334.3,197870,82.6715213250927,83.5108768325935,81.8446562269297,83.5108768325935,792087.731668782,0.0,1.0
2019-07-15,331.94,332.59,328.89,330.45,321797,82.9213295118489,83.0837048332404,82.1594145422425,82.5491153135822,1288176.35714266,0.0,1.0
2019-07-16,328.19,333.74,327.89,331.98,249521,81.9845488115132,83.37098424801,81.9096063554863,82.9313218393191,998850.370918917,0.0,1.0
2019-07-17,331.36,333.94,326.9,326.9,274973,82.7764407635303,83.4209458853613,81.6622962505977,81.6622962505977,1100736.54338788,0.0,1.0
2019-07-18,331.91,334.1,330.61,331.36,193274,82.9138352662462,83.4609151952423,82.5890846234632,82.7764407635303,773689.615659535,0.0,1.0
2019-07-19,331.52,333.28,330.08,333.24,176286,82.8164100734113,83.2560724821022,82.4566862844824,83.2460801546319,705685.439252857,0.0,1.0
2019-07-22,332.96,334.49,330.21,331.36,207548,83.1836281079429,83.5658690708368,82.4965936975127,82.7838989964199,830754.604623952,0.03,1.0
2019-07-23,335.0,335.13,329.52,333.38,141461,83.6932827251348,83.725760715446,82.3242105181684,83.2885569997177,566227.46123648,0.0,1.0
2019-07-24,336.62,336.72,332.06,334.53,169751,84.0980084505518,84.122991520022,82.9587804827112,83.5758622986249,679464.147520191,0.0,1.0
2019-07-25,337.7,338.93,335.91,336.36,181815,84.3678256008299,84.6751173553132,83.9206286573135,84.0330524699293,727752.849652629,0.0,1.0
2019-07-26,337.98,338.93,335.85,338.93,165872,84.4377781953464,84.6751173553132,83.9056388156314,84.6751173553132,663937.632635266,0.0,1.0
2019-07-29,341.49,341.55,336.51,338.46,202310,85.31468393375,85.3296737754322,84.0705270741346,84.5576969288033,809788.405869832,0.0,1.0
2019-07-30,341.09,342.21,337.58,340.36,179117,85.2147516558693,85.4945620339354,84.3378459174656,85.0323752487369,716953.536128647,0.0,1.0
2019-07-31,337.4,341.85,336.91,340.58,210858,84.2928763924193,85.4046229838427,84.1704593520154,85.0873380015713,844003.577108897,0.0,1.0
2019-08-01,337.99,342.79,335.77,336.81,234995,84.4402765022934,85.6394638368625,83.8856523600552,84.1454762825452,940617.005770259,0.0,1.0
2019-08-02,334.86,338.43,331.62,338.43,198203,83.6583064278765,84.5502020079623,82.8488549770424,84.5502020079623,793349.272940627,0.0,1.0
2019-08-05,325.68,334.04,324.05,331.56,278258,81.3648606505131,83.4534452582209,80.957636618149,82.8338651353602,1113786.27967242,0.0,1.0
2019-08-06,328.75,329.63,322.22,326.77,618753,82.1318408832479,82.3516918945856,80.5004464468445,81.6371761077382,2476689.26645829,0.0,1.0
2019-08-07,330.62,331.12,322.94,326.07,332322,82.5990242823405,82.7239396296914,80.6803245470299,81.4622946214468,1330188.832067,0.0,1.0
2019-08-08,334.14,334.89,329.42,330.44,255702,83.4784283276911,83.6658013487175,82.2992274486982,82.5540547572941,1023501.13666021,0.0,1.0
2019-08-09,336.87,338.58,333.58,333.58,260672,84.1604661242273,84.5876766121675,83.338523138658,83.338523138658,1043394.60894123,0.0,1.0
2019-08-12,332.95,337.27,332.27,335.42,143200,83.1811298009959,84.260398402108,83.0112449285986,83.7982116169096,573188.175179476,0.0,1.0
2019-08-13,340.18,344.32,334.88,334.88,232621,84.9874057236906,86.0217047997564,83.6633030417705,83.6633030417705,931114.570519727,0.0,1.0
2019-08-14,332.74,343.6,332.6,338.22,176560,83.1286653551085,85.841826699571,83.0936890578502,84.4977375620749,706718.60481626,0.0,1.0
2019-08-15,335.96,337.59,332.45,334.12,174218,83.9331201920486,84.3403442244126,83.0562144536449,83.4734317137971,697344.256308785,0.0,1.0
2019-08-16,335.38,341.85,332.17,338.03,221535,83.7882183891215,85.4046229838427,82.9862618591284,84.4502697300815,886740.519471964,0.0,1.0
2019-08-19,335.38,339.17,334.59,337.92,228231,83.7882183891215,84.7350767220417,83.590852140307,84.4227883536643,913542.670456614,0.0,1.0
2019-08-20,332.33,338.68,332.09,335.75,249216,83.0262347702807,84.6126596816377,82.9662754035522,83.8806557461612,997539.554926874,0.0,1.0
2019-08-21,332.61,335.15,327.22,333.0,389215,83.0961873647972,83.73075732934,81.749599920354,83.193621335731,1557915.05308994,0.0,1.0
2019-08-22,329.82,334.56,329.46,333.12,270190,82.3991597265789,83.5833572194659,82.3092206764862,83.2236010190952,1081492.40957921,0.0,1.0
2019-08-23,321.67,332.12,320.31,330.03,307909,80.3630395647585,82.9737703243933,80.0232698199639,82.4516241724663,1232470.65524677,0.0,1.0
2019-08-26,324.24,325.0,322.18,323.4,208489,81.0051044501424,81.1949757781158,80.4904532190565,80.7952466665928,834521.155411968,0.0,1.0
2019-08-27,326.39,327.96,323.24,325.2,191022,81.5422404437514,81.9344746344334,80.7552737554405,81.2449419170562,764605.807256523,0.0,1.0
2019-08-28,320.97,325.69,318.2,324.0,351401,80.1881580784672,81.3673589574601,79.4961270541429,80.9451450834139,1406556.54990393,0.0,1.0
2019-08-29,328.59,332.7,322.9,322.9,431947,82.0918679720956,83.1186721273204,80.6703313192418,80.6703313192418,1728958.88759951,0.0,1.0
2019-08-30,309.75,309.9,295.25,303.81,774280,77.3850576839119,77.4225322881172,73.7625126107344,75.9010633573827,3099218.8566897,0.0,1.0
2019-09-03,299.54,309.69,296.01,308.78,525765,74.8342862910056,77.3700678422298,73.9523839387079,77.1427219100511,2104485.20197791,0.0,1.0
2019-09-04,301.23,302.4,298.48,300.72,387306,75.2565001650518,75.548802077853,74.5694657546216,75.1290865107538,1550273.87832446,0.0,1.0
2019-09-05,307.73,307.98,303.21,304.77,462821,76.8803996806141,76.9428573542896,75.7511649405615,76.1409008242965,1852538.57838506,0.0,1.0
2019-09-06,302.84,309.87,302.55,307.8,300532,75.6587275835218,77.4150373672761,75.5862766820583,76.8978878292432,1202942.65826144,0.0,1.0
2019-09-09,297.68,302.35,296.6,302.35,401092,74.36960119886,75.5363105431179,74.099784048582,75.5363105431179,1605455.24831764,0.0,1.0
2019-09-10,296.89,299.52,290.86,296.74,404753,74.1722349500455,74.8292896771115,72.6657558609931,74.1347603458403,1620109.17226549,0.0,1.0
2019-09-11,299.17,300.15,297.0,297.0,312884,74.7418489339659,74.9866830147737,74.1997163264627,74.1997163264627,1252384.14108139,0.0,1.0
2019-09-12,305.0,305.32,300.74,302.02,512516,76.1983618840779,76.2783077063825,75.1340831246478,75.4538664138663,2051453.28764165,0.0,1.0
2019-09-13,301.51,306.72,299.85,304.03,408483,75.3264527595683,76.6280706789652,74.9117338063632,75.9560261102171,1635039.28325306,0.0,1.0
2019-09-16,303.09,305.1,298.52,300.01,266286,75.7211852571973,76.2233449535481,74.5794589824096,74.9517067175154,1065865.82692627,0.0,1.0
2019-09-17,305.55,307.0,302.2,302.65,339303,76.335768766164,76.6980232734817,75.4988359389126,75.6112597515285,1358131.755607,0.0,1.0
2019-09-18,303.1,307.39,300.6,306.38,412376,75.7236835641443,76.7954572444154,75.0991068273896,76.5431282427665,1650621.83608807,0.0,1.0
2019-09-19,301.25,304.7,301.04,302.92,193579,75.2614967789458,76.1234126756673,75.2090323330584,75.678714039098,774840.73856891,0.0,1.0
2019-09-20,302.32,306.37,301.35,301.71,376717,75.5288156222768,76.5406299358195,75.286479848416,75.3764188985087,1507889.1745048,0.0,1.0
2019-09-23,302.19,303.69,299.3,301.39,255211,75.4963376319656,75.8710836740184,74.7743269242771,75.2964730762041,1021535.80569643,0.0,1.0
2019-09-24,298.94,305.88,297.56,302.98,398869,74.6843878741844,76.4182128954156,74.3396215154958,75.6937038807801,1596557.22238591,0.0,1.0
2019-09-25,297.28,299.98,294.73,299.98,356475,74.2696689209793,74.9442117966744,73.6326006494894,74.9442117966744,1426866.30409989,0.0,1.0
2019-09-26,298.88,301.92,297.27,298.59,282556,74.6693980325023,75.4288833443961,74.2671706140323,74.5969471310388,1130989.93034925,0.0,1.0
2019-09-27,294.25,301.73,292.68,300.82,254467,73.5126819160325,75.3814155124027,73.1204477253506,75.154069580224,1018557.78892036,0.0,1.0
2019-09-30,297.0,299.17,294.25,294.32,274208,74.1997163264627,74.7418489339659,73.5126819160325,73.5301700646617,1097575.30125429,0.0,1.0
2019-10-01,292.84,298.99,292.56,297.54,287964,73.1604206365029,74.6968794089195,73.0904680419863,74.3346249016018,1152636.58992586,0.0,1.0
2019-10-02,288.93,292.81,286.96,291.22,319537,72.1835826202185,73.1529257156618,71.6914161516557,72.7556949110858,1279014.17550506,0.0,1.0
2019-10-03,293.75,294.15,285.05,289.39,523484,73.3877665686816,73.4876988465623,71.2142395247751,72.2985047397813,2095355.01882439,0.0,1.0
2019-10-04,296.87,297.88,294.0,294.87,428887,74.1672383361515,74.4195673378004,73.4502242423571,73.6675769467477,1716710.59279469,0.0,1.0
2019-10-07,293.94,296.72,293.38,294.88,423668,73.4352344006749,74.1297637319462,73.2953292116419,73.6700752536947,1695820.44554426,0.0,1.0
2019-10-08,286.07,292.03,285.97,292.03,442204,71.469066833371,72.9580577737943,71.4440837639008,72.9580577737943,1770014.69145995,0.0,1.0
2019-10-09,288.98,290.31,286.52,287.32,393141,72.1960741549535,72.5283489789071,71.5814906459869,71.7813552017484,1573629.69537873,0.0,1.0
2019-10-10,290.81,292.99,287.8,287.82,349388,72.653264326258,73.1978952407081,71.9012739352053,71.9062705490993,1398499.09322351,0.0,1.0
2019-10-11,293.89,298.27,289.72,293.47,327077,73.4227428659399,74.5170013087342,72.380948869033,73.3178139741651,1309194.61433783,0.0,1.0
2019-10-14,292.51,294.31,291.44,294.06,141231,73.0779765072512,73.5276717577147,72.8106576639202,73.4652140840392,565306.837770759,0.0,1.0
2019-10-15,295.15,297.21,291.78,295.24,264840,73.7375295412642,74.2521807723501,72.8956001001189,73.7600143037874,1060077.90722439,0.0,1.0
2019-10-16,291.53,295.02,290.75,294.44,324044,72.8331424264434,73.705051550953,72.6382744845759,73.5601497480259,1297054.39272247,0.0,1.0
2019-10-17,292.25,295.0,291.32,292.62,214054,73.0130205266288,73.700054937059,72.780677980556,73.1054578836684,856796.240571701,0.0,1.0
2019-10-18,287.81,293.39,287.6,292.19,310261,71.9037722421523,73.2978275185889,71.8513077962649,72.9980306849466,1241885.03086145,0.0,1.0
2019-10-21,287.34,289.74,286.48,289.28,314595,71.7863518156424,72.385945482927,71.5714974181988,72.2710233633641,1259232.77912421,0.0,1.0
2019-10-22,281.18,290.5,280.26,288.96,336258,70.2473947362788,72.5758168109004,70.017550497153,72.1910775410595,1345943.50146299,0.0,1.0
2019-10-23,282.2,284.32,280.77,281.11,227878,70.5022220448747,71.0318631176427,70.144964151451,70.2299065876496,912129.713572268,0.0,1.0
2019-10-24,282.72,283.56,280.24,283.54,240042,70.6321340061197,70.8419917896693,70.012553883259,70.8369951757752,960818.686776759,0.0,1.0
2019-10-25,281.75,286.42,281.01,282.26,246943,70.3897982322589,71.5565075765167,70.2049235181794,70.5172118865568,988441.393459116,0.0,1.0
2019-10-28,284.02,286.16,282.86,283.11,257355,70.9569139092321,71.4915515958942,70.667110303378,70.7295679770534,1030117.61748125,0.0,1.0
2019-10-29,290.7,291.41,283.51,284.2,317282,72.6257829498408,72.8031627430792,70.8295002549342,71.0018834342785,1269988.06283027,0.0,1.0
2019-10-30,292.1,292.46,289.5,290.84,201386,72.9755459224235,73.0654849725161,72.3259861161985,72.6607592470991,806089.901164064,0.0,1.0
2019-10-31,291.0,294.88,287.62,292.08,189140,72.7007321582514,73.6700752536947,71.856304410159,72.9705493085294,757072.70568049,0.0,1.0
2019-11-01,291.83,295.45,291.46,292.38,189337,72.9080916348539,73.8124787496748,72.8156542778142,73.04549851694,757861.239692435,0.0,1.0
2019-11-04,290.14,294.53,289.66,293.01,211235,72.4858777608077,73.5826345105491,72.3659590273508,73.2028918546022,845512.599050537,0.0,1.0
2019-11-05,290.94,292.23,288.89,288.89,197571,72.6857423165693,73.0080239127347,72.1735893924304,72.1735893924304,790819.559765254,0.0,1.0
2019-11-06,291.49,293.67,289.61,291.32,205065,72.8231491986553,73.3677801131054,72.3534674926157,72.780677980556,820815.873904884,0.0,1.0
2019-11-07,294.75,295.69,292.93,292.93,166230,73.6375972633835,73.8724381164033,73.182905399026,73.182905399026,665370.603073215,0.0,1.0
2019-11-08,291.4,294.83,289.75,294.83,224349,72.8006644361321,73.6575837189596,72.388443789874,73.6575837189596,898004.147439528,0.0,1.0
2019-11-11,292.93,293.03,288.7,290.5,254849,73.182905399026,73.2078884684962,72.126121560437,72.5758168109004,1020086.8244156,0.0,1.0
2019-11-12,294.53,296.88,292.99,292.99,239227,73.5826345105491,74.1697366430985,73.1978952407081,73.1978952407081,957556.477539529,0.0,1.0
2019-11-13,296.77,297.73,292.57,293.89,302830,74.1422552666813,74.3820927335951,73.0929663489333,73.4227428659399,1212140.88749721,0.0,1.0
2019-11-14,299.6,299.63,295.62,296.77,196533,74.8492761326877,74.8567710535287,73.8549499677741,74.1422552666813,786664.746037347,0.0,1.0
2019-11-15,301.98,302.21,297.5,299.66,230724,75.4438731860782,75.5013342458596,74.3246316738137,74.8642659743698,923521.428282888,0.0,1.0
2019-11-18,305.69,307.02,302.63,303.06,407715,76.3707450634222,76.7030198873757,75.6062631376344,75.7136903363562,1631965.20141969,0.0,1.0
2019-11-19,309.07,310.73,305.0,306.26,384889,77.2151728115146,77.6298917647198,76.1983618840779,76.5131485594023,1540599.32651294,0.0,1.0
2019-11-20,304.47,309.38,300.11,306.59,331108,76.0659516158859,77.2926203268722,74.9766897869856,76.5955926886539,1325329.54125228,0.0,1.0
2019-11-21,306.49,306.86,301.21,303.83,235763,76.5706096191837,76.6630469762234,75.2515035511577,75.9060599712767,943691.087603624,0.0,1.0
2019-11-22,307.81,308.68,304.56,306.81,151382,76.9003861361902,77.1177388405809,76.0884363784091,76.6505554414883,605938.354294829,0.0,1.0
2019-11-25,312.42,313.46,306.25,308.76,324614,78.052105638766,78.3119295612559,76.5106502524553,77.137725296157,1299335.93783317,0.0,1.0
2019-11-26,313.18,314.4,312.19,312.19,380377,78.2419769667394,78.5467704142757,77.9946445789845,77.9946445789845,1522539.09574193,0.0,1.0
2019-11-27,316.97,318.25,313.26,314.71,243302,79.1888352996596,79.508618588878,78.2619634223156,78.6242179296333,973867.523725677,0.0,1.0
2019-11-29,313.09,315.73,312.49,314.48,161162,78.2194922042162,78.8790452382292,78.0695937873951,78.5667568698519,645084.865141584,0.0,1.0
2019-12-02,311.78,314.2,309.53,313.53,317920,77.8922139941567,78.4968042753353,77.3300949310775,78.3294177098851,1272541.79226997,0.0,1.0
2019-12-03,311.42,312.47,308.83,309.02,306537,77.8022749440641,78.0645971735011,77.1552134447862,77.2026812767795,1226978.93613821,0.0,1.0
2019-12-04,312.09,314.88,310.73,311.18,362102,77.9696615095143,78.6666891477326,77.6298917647198,77.7423155773356,1449389.55732429,0.0,1.0
2019-12-05,312.86,314.94,311.11,312.83,327544,78.1620311444348,78.6816789894147,77.7248274287065,78.1545362235937,1311063.88024432,0.0,1.0
2019-12-06,307.19,312.61,301.16,308.1,741150,76.7454911054751,78.0995734707593,75.2390120164226,76.9728370376538,2966609.05051864,0.0,1.0
2019-12-09,302.26,306.86,302.0,306.17,452047,75.5138257805947,76.6630469762234,75.4488697999722,76.4906637968791,1809413.3730821,0.0,1.0
2019-12-10,304.54,306.39,303.1,303.75,263728,76.083439764515,76.5456265497135,75.7236835641443,75.8860735157005,1055626.89290316,0.0,1.0
2019-12-11,306.68,307.04,303.43,304.58,314707,76.6180774511771,76.7080165012698,75.8061276933959,76.0934329923031,1259681.08272491,0.0,1.0
2019-12-12,314.55,315.49,305.74,306.86,457753,78.584245018481,78.8190858715008,76.3832365981573,76.6630469762234,1832252.84045343,0.0,1.0
2019-12-13,316.92,318.47,313.64,313.89,278672,79.1763437649245,79.5635813417124,78.3568990863023,78.4193567599777,1115443.40191072,0.0,1.0
2019-12-16,318.97,321.58,317.32,320.98,326840,79.6884966890634,80.3405548022353,79.2762760428053,80.1906563854142,1308245.97189707,0.0,1.0
2019-12-17,318.27,319.15,316.51,319.15,296135,79.513615202772,79.7334662141097,79.0739131800967,79.7334662141097,1185342.73922328,0.0,1.0
2019-12-18,319.84,320.4,317.9,318.75,313686,79.905849393454,80.0457545824871,79.4211778457323,79.633533936229,1255594.31507926,0.0,1.0
2019-12-19,319.67,320.61,316.96,320.0,208295,79.8633781753547,80.0982190283745,79.1863369927126,79.9458223046063,833744.629532186,0.0,1.0
2019-12-20,319.09,322.7,316.9,321.11,388021,79.7184763724276,80.6203651803014,79.1713471510304,80.2231343757254,1553135.81648963,0.0,1.0
2019-12-23,320.67,322.46,316.08,319.55,286212,80.1132088700566,80.560405813573,78.9664859813749,79.8333984919905,1145623.84074349,0.0,1.0
2019-12-24,322.05,322.35,318.75,320.78,62643,80.4579752287452,80.5329244371558,79.633533936229,80.1406902464738,250741.807665977,0.0,1.0
2019-12-26,320.01,321.73,317.82,321.73,171510,79.9483206115533,80.3780294064406,79.4011913901562,80.3780294064406,686504.915677598,0.0,1.0
2019-12-27,321.11,322.22,318.74,320.5,183070,80.2231343757254,80.5004464468445,79.6310356292819,80.0707376519573,732776.251606891,0.0,1.0
2019-12-30,319.45,321.67,318.26,320.4,137442,79.8084154225203,80.3630395647585,79.511116895825,80.0457545824871,550140.566850682,0.0,1.0
2019-12-31,321.29,321.56,318.02,318.48,242121,80.2681039007718,80.3355581883413,79.4511575290966,79.5660796486595,969140.322364735,0.0,1.0
2020-01-02,323.32,323.85,318.77,323.22,316968,80.7752602110166,80.9076704792086,79.638530550123,80.7502771415464,1268731.21166402,0.0,1.0
2020-01-03,322.3,322.96,318.26,318.48,197301,80.5204329024207,80.6853211609239,79.511116895825,79.5660796486595,789738.827870712,0.0,1.0
2020-01-06,323.17,323.76,319.83,321.47,185061,80.7377856068113,80.8851857166855,79.903351086507,80.3130734258181,740745.648651461,0.0,1.0
2020-01-07,324.05,324.68,320.31,322.96,212377,80.957636618149,81.1150299558112,80.0232698199639,80.6853211609239,850083.694693378,0.0,1.0
2020-01-08,327.65,328.24,324.34,324.99,335752,81.8570271190758,82.0044272289499,81.0300875196126,81.1924774711688,1343918.12983841,0.0,1.0
2020-01-09,333.25,333.52,327.74,328.86,372186,83.2560790094064,83.3235332969759,81.879511881599,82.1593222596651,1489752.89223009,0.0,1.0
2020-01-10,333.65,334.33,330.37,333.9,218940,83.3560112872872,83.5258961596845,82.536566608665,83.4184689609627,876353.485152197,0.0,1.0
2020-01-13,333.55,334.99,332.92,333.64,235903,83.331028217817,83.6907844181877,83.1736348801548,83.3535129803402,944251.467104498,0.0,1.0
2020-01-14,336.07,336.39,331.19,332.67,289366,83.9606015684658,84.0405473907704,82.7414277783205,83.1111772064793,1158248.39035604,0.0,1.0
2020-01-15,343.85,344.29,336.46,336.46,364940,85.9042843732465,86.0142098789154,84.0580355393995,84.0580355393995,1460749.25034915,0.0,1.0
2020-01-16,349.06,349.79,343.77,345.88,350631,87.2059022926434,87.3882786997758,85.8842979176704,86.4114406834914,1403474.46264913,0.0,1.0
2020-01-17,355.31,355.41,348.26,350.0,397884,88.7673441345302,88.7923272040004,87.0060377368819,87.4407431456632,1592614.55232619,0.0,1.0
2020-01-21,358.56,359.77,352.67,354.41,597482,89.5792938923114,89.8815890329007,88.1077911005172,88.5424965092985,2391547.60672196,0.0,1.0
2020-01-22,359.98,365.68,359.04,361.88,432271,89.9415483996291,91.3657020356031,89.706687975451,90.4162662782871,1730111.58189758,0.03,1.0
2020-01-23,357.0,358.82,353.15,358.66,304400,89.1969908846814,89.6517206421327,88.2350625516113,89.6117443997194,1218323.61072018,0.0,1.0
2020-01-24,352.36,356.92,351.03,356.7,342835,88.0376798546956,89.1770027634747,87.705377339635,89.1220354301564,1372154.97727087,0.0,1.0
2020-01-27,354.21,357.0,347.19,347.45,232609,88.4999051575994,89.1969908846814,86.7459475217158,86.8109089156374,930988.951268103,0.0,1.0
2020-01-28,355.04,357.86,352.92,354.93,338549,88.7072819151184,89.4118631876529,88.1775967031422,88.6797982484593,1355000.78871783,0.0,1.0
2020-01-29,354.32,358.31,354.12,355.0,244416,88.5273888242586,89.5242963694403,88.4774185212419,88.6972878545151,978245.01852097,0.0,1.0
2020-01-30,353.4,353.74,349.05,351.64,268896,88.2975254303821,88.3824749455103,87.2106713397704,87.8577867638357,1076223.21165642,0.0,1.0
2020-01-31,346.89,353.41,345.04,351.99,400508,86.6709920671908,88.3000239455329,86.208766764287,87.9452347941148,1602984.0758289,0.0,1.0
2020-02-03,346.24,349.97,345.27,348.87,299435,86.5085885823868,87.4405347336469,86.2662326127561,87.1656980670554,1198451.80806832,0.0,1.0
2020-02-04,350.15,353.15,348.68,350.3,312994,87.4855080063619,88.2350625516113,87.1182262791896,87.5229857336243,1252720.04012402,0.0,1.0
2020-02-05,353.57,357.09,352.79,353.11,251189,88.3400001879462,89.2194775210389,88.1451160061814,88.225068491008,1005353.11909721,0.0,1.0
2020-02-06,353.02,354.86,351.91,354.07,208071,88.2025818546505,88.6623086424035,87.9252466729082,88.4649259454878,832778.620256762,0.0,1.0
2020-02-07,348.2,353.83,347.72,351.79,170248,86.9982975519497,88.4049615818678,86.8783688247098,87.8952644910982,681396.708534459,0.0,1.0
2020-02-10,349.39,350.11,345.72,346.49,150569,87.2956208548987,87.4755139457585,86.3786657945436,86.5710514611576,602633.928194897,0.0,1.0
2020-02-11,351.39,354.91,349.69,351.04,250558,87.795323885065,88.6748012181576,87.3705763094236,87.7078758547859,1002827.61910258,0.0,1.0
2020-02-12,353.09,355.72,351.01,351.75,190056,88.2200714607063,88.877180945375,87.7003803093334,87.8852704304949,760675.795529023,0.0,1.0
2020-02-13,352.97,354.75,349.96,350.91,171352,88.1900892788963,88.6348249757443,87.4380362184961,87.6753951578251,685815.332930763,0.0,1.0
2020-02-14,353.31,356.24,352.4,353.32,199330,88.2750387940246,89.0071037332182,88.0476739152989,88.2775373091754,797793.841408849,0.0,1.0
2020-02-18,356.35,356.93,350.7,352.26,168841,89.0345873998773,89.1795012786256,87.6229263396576,88.0126947031873,675765.363855473,0.0,1.0
2020-02-19,356.56,360.0,355.32,357.49,137876,89.0870562180448,89.9465454299308,88.7772403393417,89.3194181270721,551831.754768908,0.0,1.0
2020-02-20,354.83,357.06,351.54,355.53,134344,88.654813096951,89.2119819755864,87.8328016123274,88.8297091575092,537695.35860247,0.0,1.0
2020-02-21,355.67,357.58,353.9,353.98,159895,88.8646883696208,89.3419047634296,88.4224511879236,88.4424393091303,639960.097687593,0.0,1.0
2020-02-24,347.12,351.23,343.22,349.19,348432,86.7284579156599,87.7553476426517,85.7540370068357,87.2456505518821,1394556.28229453,0.0,1.0
2020-02-25,336.45,349.95,334.69,348.34,316579,84.0625422497228,87.4355377033452,83.6228035831765,87.0332767640614,1267068.5622805,0.0,1.0
2020-02-26,335.32,344.53,335.27,338.66,288265,83.7802100376789,86.0813424915946,83.7677174619247,84.6147140980566,1153745.2550731,0.0,1.0
2020-02-27,328.27,338.9,328.0,331.55,321672,82.0187568563427,84.6746784616765,81.9512969472703,82.8382698258154,1287452.66921019,0.0,1.0
2020-02-28,324.57,325.6,311.0,321.06,567860,81.0943062505351,81.3516533110707,77.7038211908569,80.2173274325933,2272789.9000774,0.0,1.0
2020-03-02,335.45,335.52,324.15,328.03,282069,83.8126907346397,83.8301803406955,80.9893686142002,81.9587924927228,1128946.52612428,0.0,1.0
2020-03-03,329.98,345.06,325.05,335.21,422736,82.4460029471349,86.2137637945887,81.214234977775,83.7527263710197,1691948.91557624,0.0,1.0
2020-03-04,338.14,339.44,331.29,335.09,307965,84.4847913102133,84.8095982798214,82.7733084318938,83.7227441892097,1232592.08533325,0.0,1.0
2020-03-05,325.27,335.22,321.47,329.85,466701,81.2692023110933,83.7552248861706,80.3197665537774,82.4135222501741,1867913.42788015,0.0,1.0
2020-03-06,333.81,338.42,313.54,328.72,551904,83.4029342499033,84.5547497344366,78.3384440391681,82.1311900381302,2208927.96994386,0.0,1.0
2020-03-09,317.5,330.0,312.48,330.0,472173,79.3278560388973,82.4509999774366,78.0736014331799,82.4509999774366,1889814.43575749,0.0,1.0
2020-03-10,334.95,335.1,313.41,323.8,446124,83.6877649770981,83.7252427043606,78.3059633422073,80.9019205839211,1785556.51284142,0.0,1.0
2020-03-11,323.89,335.89,319.74,326.64,674712,80.9244072202786,83.9226254012763,79.8875234326836,81.6114988867572,2700451.90550668,0.0,1.0
2020-03-12,280.05,309.99,279.97,303.83,827371,69.9709167990337,77.4514711606229,69.950928677827,75.9123858277108,3311450.80198806,0.0,1.0
2020-03-13,291.04,292.48,272.78,291.83,601895,72.7167849497974,73.0765711315171,68.1544962843792,72.9141676467131,2409010.8070776,0.0,1.0
2020-03-16,259.43,280.71,251.5,256.6,494609,64.8189785580193,70.1358187989885,62.83765604341,64.111898770334,1979611.7699563,0.0,1.0
2020-03-17,275.17,275.87,251.07,263.11,478175,68.7516414054279,68.9265374659861,62.7302198919242,65.7384321335253,1913836.70353522,0.0,1.0
2020-03-18,251.11,265.46,236.68,259.43,487531,62.7402139525276,66.3255831939706,59.1348565898778,64.8189785580193,1951282.94434303,0.0,1.0
2020-03-19,273.15,286.93,239.22,249.75,413260,68.24694134496,71.6898952228057,59.769479438189,62.4004158920145,1654022.38950795,0.0,1.0
2020-03-20,250.65,279.91,246.71,278.18,516632,62.6252822555893,69.935937586922,61.6408672861618,69.5036944658282,2067756.12238367,0.0,1.0
2020-03-23,243.44,259.26,237.71,252.66,425636,60.8238528318399,64.7765038004552,59.3922036504135,63.1274838009064,1703555.80937087,0.0,1.0
2020-03-24,255.89,262.67,243.22,255.04,323110,63.934504194625,65.6284974668887,60.7688854985216,63.7221304068043,1293208.08758146,0.0,1.0
2020-03-25,256.89,265.69,246.96,253.93,443148,64.1843557097081,66.3830490424398,61.7033301649325,63.444795225062,1773645.43838182,0.0,1.0
2020-03-26,282.05,282.05,256.09,261.34,513711,70.4706198292,70.4706198292,63.9844744976416,65.2961949518281,2056065.17866844,0.0,1.0
2020-03-27,273.23,280.31,260.85,273.04,325527,68.2669294661667,70.0358781929553,65.1737677094374,68.2194576783009,1302881.83320272,0.0,1.0
2020-03-30,280.15,282.66,274.83,274.96,272281,69.995901950542,70.6230292534007,68.6666918902997,68.6991725872605,1089771.25837878,0.0,1.0
2020-03-31,275.67,286.07,275.06,280.96,356035,68.8765671629695,71.4750229198342,68.7241577387688,70.1982816777593,1424986.35592234,0.0,1.0
2020-04-01,273.05,279.63,264.01,268.8,425016,68.2219561934517,69.8659791626987,65.9632984971001,67.1600872543483,1701074.33552512,0.0,1.0
2020-04-02,283.83,284.34,269.8,270.61,308977,70.9153555260479,71.0427797987403,67.4099387694315,67.6123184966488,1236642.49102986,0.0,1.0
2020-04-03,279.68,288.0,278.5,282.26,314202,69.8784717384529,71.9572363439446,69.5836469506548,70.5230886473674,1257554.91174606,0.0,1.0
2020-04-06,296.68,298.6,287.84,289.03,240179,74.1259474948663,74.6056624038259,71.9172601015313,72.2145834044803,961286.946449284,0.0,1.0
2020-04-07,292.64,306.75,292.05,305.22,302470,73.1165473739304,76.6419522517535,72.9691349800314,76.2596794336763,1210599.02278099,0.0,1.0
2020-04-08,297.43,299.3,285.86,293.56,347379,74.3133361311787,74.7805584643841,71.4225541016667,73.3464107678069,1390341.77913392,0.0,1.0
2020-04-09,296.57,300.25,289.29,295.2,429891,74.0984638282072,75.0179174037131,72.2795447984019,73.7561672525432,1720585.92423163,0.0,1.0
2020-04-13,299.03,299.5,292.14,296.62,475507,74.7130985553117,74.8305287674008,72.9916216163888,74.1109564039613,1903158.36124415,0.0,1.0
2020-04-14,300.49,312.23,298.53,304.1,342244,75.0778817673331,78.0111385544092,74.5881727977701,75.9798457367832,1369789.57236307,0.0,1.0
2020-04-15,298.7,301.25,292.66,293.27,436931,74.6306475553342,75.2677689187963,73.1215444042321,73.2739538284328,1748762.65951242,0.0,1.0
2020-04-16,296.95,300.26,292.79,300.26,242135,74.1934074039387,75.0204159188639,73.1540251011929,75.0204159188639,969115.596194911,0.0,1.0
2020-04-17,306.28,307.71,299.25,302.47,288327,76.5245220396645,76.8818097062334,74.76806588863,75.5725877671977,1153993.40245768,0.0,1.0
2020-04-20,304.7,307.23,300.56,303.6,163887,76.1297566458331,76.7618809789934,75.0953713733889,75.8549199792417,655937.587352491,0.0,1.0
2020-04-21,288.53,300.84,287.54,299.84,248244,72.0896576469387,75.1653297976122,71.8423046470064,74.915478282529,993566.118329896,0.0,1.0
2020-04-22,294.1,295.69,286.17,293.13,185311,73.4813305859518,73.878594494934,71.5000080713425,73.2389746163212,741684.515854689,0.0,1.0
2020-04-23,290.27,297.54,289.1,296.01,300079,72.5243992831834,74.3408197978378,72.2320730105361,73.9585469797606,1201029.33896617,0.0,1.0
2020-04-24,293.21,294.25,285.26,291.06,351198,73.2589627375278,73.5188083132143,71.2726431926168,72.7217819800991,1405626.85754831,0.0,1.0
2020-04-27,293.65,298.08,289.32,295.0,297173,73.3688974041644,74.4757396159827,72.2870403438544,73.7061969495266,1189398.4309085,0.0,1.0
2020-04-28,291.1,297.05,288.62,297.05,330558,72.7317760407024,74.2183925554471,72.1121442832962,74.2183925554471,1323017.79274784,0.0,1.0
2020-04-29,291.82,299.5,290.74,294.37,305509,72.9116691315622,74.8305287674008,72.6418294952724,73.5487904950242,1222762.24700234,0.0,1.0
2020-04-30,286.7,291.76,285.73,289.99,318872,71.6324293743366,72.8966780406572,71.3900734047059,72.4544408589601,1276246.01313261,0.0,1.0
2020-05-01,280.31,285.14,279.42,283.79,188065,70.0358781929553,71.2426610108069,69.8135103445313,70.9053614654446,752707.062582427,0.0,1.0
2020-05-04,287.09,288.26,278.61,280.96,260954,71.729871465219,72.0221977378663,69.6111306173139,70.1982816777593,1044436.33216778,0.0,1.0
2020-05-05,290.88,294.82,288.02,290.61,221426,72.6768087073841,73.6612236768117,71.9622333742463,72.6093487983116,886230.367369667,0.0,1.0
2020-05-06,294.96,299.81,290.03,293.24,261245,73.6962028889233,74.9079827370765,72.4644349195634,73.2664582829803,1045601.02392442,0.0,1.0
2020-05-07,303.9,304.92,297.0,298.6,279269,75.9298754337666,76.1847239791514,74.2058999796929,74.6056624038259,1117739.87004669,0.0,1.0
2020-05-08,304.52,308.93,302.31,307.64,253281,76.0847833731181,77.1866285546348,75.5326115247844,76.8643201001775,1013726.09213804,0.0,1.0
2020-05-11,307.82,309.8,301.81,301.81,250324,76.9092933728925,77.4039993727571,75.4076857672428,75.4076857672428,1001891.06284467,0.0,1.0
2020-05-12,303.52,313.84,303.49,308.61,235809,75.834931858035,78.413399493693,75.8274363125825,77.1066760698082,943796.558213912,0.0,1.0
2020-05-13,296.42,303.73,292.88,302.85,299992,74.0609861009447,75.8874006762025,73.1765117375504,75.6675313429293,1200681.13215233,0.0,1.0
2020-05-14,296.54,297.33,290.82,293.45,255761,74.0909682827547,74.2883509796703,72.6618176164791,73.3189271011478,1023651.98752104,0.0,1.0
2020-05-15,296.52,303.26,294.25,294.78,679216,74.085971252453,75.7699704641134,73.5188083132143,73.6512296162083,2718478.61228291,0.0,1.0
2020-05-18,302.17,307.02,301.41,302.07,304222,75.4976323126728,76.709412160826,75.3077451612096,75.4726471611644,1217611.18758382,0.0,1.0
2020-05-19,298.36,305.49,297.91,301.72,206116,74.545698040206,76.3271393427488,74.4332648584186,75.3851991308853,824953.972888307,0.0,1.0
2020-05-20,296.31,301.37,293.72,301.37,361590,74.0335024342856,75.2977511006062,73.3863870102202,75.2977511006062,1447219.56110483,0.0,1.0
2020-05-21,287.8,295.0,283.7,295.0,416160,71.907266040928,73.7061969495266,70.8828748290871,73.7061969495266,1665629.2833026,0.0,1.0
2020-05-22,287.42,288.34,285.24,287.64,298356,71.8123224651964,72.0421858590729,71.2676461623152,71.8672897985147,1194133.24310128,0.0,1.0
2020-05-26,297.9,300.46,292.13,292.59,329476,74.4307663432677,75.0703862218806,72.989123101238,73.1040547981763,1318687.22064928,0.0,1.0
2020-05-27,308.54,308.96,300.35,302.59,339291,77.0891864637524,77.1941241000873,75.0429025552214,75.6025699490077,1357970.55257838,0.0,1.0
2020-05-28,316.63,322.39,311.11,311.75,409438,79.110485220775,80.5496299476539,77.731304857516,77.8912098271692,1638725.30396205,0.0,1.0
2020-05-29,316.98,320.45,310.46,317.26,501788,79.1979332510541,80.0649180083926,77.568901372712,79.2678916752774,2008344.83566379,0.0,1.0
2020-06-01,315.18,319.57,312.96,317.28,242088,78.7482005239044,79.8450486751194,78.1935301604198,79.272888705579,968927.484467894,0.0,1.0
2020-06-02,316.35,317.64,310.84,314.12,256673,79.0405267965517,79.3628352510089,77.6638449484436,78.4833579179163,1027302.15550059,0.0,1.0
2020-06-03,319.22,322.07,317.71,319.99,284555,79.7576006448403,80.4696774628273,79.3803248570648,79.9499863114543,1138896.43577031,0.0,1.0
2020-06-04,313.86,320.42,311.72,318.14,352023,78.4183965239947,80.0574224629401,77.8837142817168,79.4877610085505,1408928.81871403,0.0,1.0
2020-06-05,318.54,324.41,303.45,313.65,810968,79.5877016145838,81.0543300081218,75.8174422519792,78.3659277058272,3245799.80925927,0.0,1.0
2020-06-08,320.3,324.24,317.38,318.44,445177,80.0274402811301,81.0118552505577,79.2978738570873,79.5627164630755,1781766.2616609,0.0,1.0
2020-06-09,303.23,320.5,302.51,318.33,330784,75.7624749186609,80.0774105841467,75.582581827801,79.5352327964163,1323922.32998838,0.0,1.0
2020-06-10,298.63,308.48,297.71,303.23,418813,74.6131579492784,77.0741953728474,74.3832945554019,75.7624749186609,1676247.58993611,0.0,1.0
2020-06-11,278.55,294.4,278.42,294.24,419914,69.596139526409,73.5562860404767,69.5636588294482,73.5163097980634,1680654.2072009,0.0,1.0
2020-06-12,288.4,289.2,276.88,284.38,476026,72.0571769499779,72.2570581620444,69.1788874962201,71.0527738593437,1905235.59499568,0.0,1.0
2020-06-15,290.35,292.02,275.73,283.59,575562,72.54438740439,72.9616394345789,68.8915582538745,70.855391162428,2303616.2090451,0.0,1.0
2020-06-16,300.1,306.86,296.94,299.49,453182,74.9804396764507,76.6694359184127,74.1909088887879,74.8280302522499,1813805.29091128,0.0,1.0
2020-06-17,302.53,304.96,298.06,301.98,293540,75.5875788581027,76.1947180397547,74.470742585681,75.450160524807,1174857.79464784,0.0,1.0
2020-06-18,301.9,304.41,300.3,300.95,320922,75.4301724036003,76.057299706459,75.0304099794673,75.1928134642713,1284450.88633227,0.0,1.0
2020-06-19,299.12,309.01,297.94,306.64,629525,74.7355851916692,77.2066166758414,74.4407604038711,76.6144685850944,2519596.48830033,0.0,1.0
2020-06-22,296.47,299.04,292.74,298.57,337906,74.0734786766989,74.7155970704625,73.1415325254387,74.5981668583734,1352427.26019715,0.0,1.0
2020-06-23,299.98,304.64,296.5,297.0,268421,74.9504574946407,76.1147655549281,74.0809742221513,74.2058999796929,1074322.0825004,0.0,1.0
2020-06-24,281.39,298.73,279.5,297.76,651568,70.3057178292451,74.6381431007867,69.8334984657379,74.3957871311561,2607820.88827111,0.0,1.0
2020-06-25,276.61,281.02,271.57,281.02,564511,69.1114275871477,70.2132727686643,67.8521759511286,70.2132727686643,2259385.93893318,0.0,1.0
2020-06-26,272.98,277.99,269.63,276.17,533133,68.2044665873959,69.4562226779624,67.3674640118673,69.0014929205111,2133799.34807517,0.0,1.0
2020-06-29,270.93,276.065,268.92,273.86,414235,67.6922709814754,68.9752585114274,67.1900694361583,68.424335920669,1657924.70724926,0.0,1.0
2020-06-30,283.64,286.32,269.68,272.19,841529,70.8678837381821,71.537485798605,67.3799565876215,68.0070838904802,3368116.45796893,0.0,1.0
2020-07-01,287.51,289.12,282.82,282.92,382025,71.8348091015539,72.2370700408378,70.663005495814,70.6879906473223,1529008.13858534,0.0,1.0
2020-07-02,290.07,293.7,285.7,291.53,392396,72.4744289801667,73.3813899799185,71.3825778592534,72.8392121921881,1570516.79222127,0.0,1.0
2020-07-06,285.2,293.3,283.26,289.56,750288,71.2576521017118,73.2814493738853,70.7729401624506,72.3470047074743,3002935.56254935,0.0,1.0
2020-07-07,282.26,286.84,281.79,283.58,469299,70.5230886473674,71.6674085864482,70.4056584352783,70.8528926472772,1878311.60376928,0.0,1.0
2020-07-08,280.08,283.81,277.6,282.91,462317,69.9784123444862,70.9103584957463,69.35878058708,70.6854921321715,1850367.00636439,0.0,1.0
2020-07-09,289.73,292.99,278.1,280.93,541216,72.3894794650385,73.2039954042095,69.4837063446216,70.1907861323068,2166150.56274485,0.0,1.0
2020-07-10,289.4,292.99,285.23,288.78,320872,72.307028465061,73.2039954042095,71.2651476471643,72.1521205257095,1284250.76747374,0.0,1.0
2020-07-13,285.64,291.21,285.21,291.21,320197,71.3675867683484,72.7592597073615,71.2601506168627,72.7592597073615,1281549.16288361,0.0,1.0
2020-07-14,287.9,288.32,281.88,285.86,378739,71.9322511924363,72.0371888287712,70.4281450716358,71.4225541016667,1515856.32720286,0.0,1.0
2020-07-15,296.84,299.0,290.72,291.4,466576,74.1659237372796,74.7056030098592,72.6368324649708,72.8067314952273,1867413.13073383,0.0,1.0
2020-07-16,288.93,295.59,287.98,295.13,421680,72.189598252972,73.8536093434257,71.952239313643,73.7386776464874,1687722.40528412,0.0,1.0
2020-07-17,291.37,293.07,287.09,290.29,302190,72.7992359497748,73.2239835254162,71.729871465219,72.529396313485,1209478.35717323,0.0,1.0
2020-07-20,289.31,292.02,284.96,291.97,273395,72.2845418287036,72.9616394345789,71.1976877380919,72.9491468588247,1094229.90654679,0.0,1.0
2020-07-21,291.57,293.37,289.14,290.32,235489,72.8492062527915,73.2989389799411,72.2420670711394,72.5368918589375,942515.797519331,0.0,1.0
2020-07-22,289.76,294.79,287.23,292.91,232457,72.4044705559435,73.6613537934379,71.7722807764482,73.1915843130225,930284.273924172,0.03,1.0
2020-07-23,284.68,292.15,283.45,290.07,289723,71.135093449289,73.0016775017907,70.8277442679534,72.4819325447354,1159460.67743339,0.0,1.0
2020-07-24,283.58,285.71,280.1205,284.1,292246,70.8602283277693,71.3924671539847,69.99577752059,70.9901645670332,1169557.62965729,0.0,1.0
2020-07-27,286.38,288.86,283.82,283.82,175209,71.5598850007285,72.1795809110637,70.9201988997373,70.9201988997373,701179.905745924,0.0,1.0
2020-07-28,281.51,285.8,281.39,285.69,194697,70.342982144546,71.4149561184727,70.312996858562,71.3874696063207,779170.157406379,0.0,1.0
2020-07-29,286.92,289.045,281.59,281.59,260002,71.6948187876563,72.2258082269557,70.3629723352019,70.3629723352019,1040518.3401181,0.0,1.0
2020-07-30,282.7,284.31,277.825,282.94,247017,70.6403362305536,71.0426388175051,69.4221839874551,70.7003068025215,988552.852750949,0.0,1.0
2020-07-31,282.93,284.13,278.57,282.69,286345,70.6978080286896,70.9976608885292,69.6083426379389,70.6378374567216,1145942.04698855,0.0,1.0
2020-08-03,295.36,296.0,282.71,284.34,400597,73.8037839018617,73.9637054271095,70.6428350043856,71.0501351390011,1603174.30441416,0.0,1.0
2020-08-04,296.91,299.38,291.2,293.79,408539,74.1910938458213,74.8082909823245,72.764293987751,73.4114764102382,1634957.893222,0.0,1.0
2020-08-05,299.15,301.745,296.7978,298.57,271767,74.7508191841886,75.3992509935918,74.1630576034263,74.6058903019328,1087601.43283081,0.0,1.0
2020-08-06,300.38,300.53,292.89,298.45,246007,75.0581683655242,75.0956499730042,73.1865867653585,74.5759050159488,984510.870291125,0.0,1.0
2020-08-07,303.92,304.0,300.12,300.66,269262,75.9427343020511,75.9627244927071,74.9932002458923,75.1281340328201,1077576.51593788,0.0,1.0
2020-08-10,306.83,308.05,302.52,304.68,346799,76.6698774871622,76.9747278946659,75.5929059655715,76.1326411132829,1387876.70800462,0.0,1.0
2020-08-11,300.31,308.57,299.18,308.33,320535,75.0406769487002,77.1046641339297,74.7583155056846,77.0446935619618,1282769.15619786,0.0,1.0
2020-08-12,305.32,309.53,302.23,302.23,243309,76.2925626385307,77.3445464218014,75.5204415244437,75.5204415244437,973713.574571712,0.0,1.0
2020-08-13,304.9,306.25,303.4,305.03,234515,76.1876141375868,76.5249486049064,75.8127980627873,76.2200981974028,938520.313431419,0.0,1.0
2020-08-14,303.82,306.24,301.6,304.25,206880,75.9177465637312,76.5224498310744,75.3630187730278,76.025193838507,827926.070582657,0.0,1.0
2020-08-17,305.0,306.46,302.59,304.53,381374,76.2126018759068,76.5774228553783,75.6103973823955,76.0951595058029,1526244.57290405,0.0,1.0
2020-08-18,307.24,308.44,301.41,305.87,321482,76.7723272142741,77.0721800741137,75.3155420702199,76.4299951992905,1286559.01499929,0.0,1.0
2020-08-19,305.5,308.605,302.65,307.0,271902,76.3375405675067,77.1134098423417,75.6253900253875,76.7123566423062,1088141.69781306,0.0,1.0
2020-08-20,299.26,304.18,298.39,301.44,275141,74.7783056963406,76.007702421683,74.5609123729568,75.3230383917159,1101104.05542432,0.0,1.0
2020-08-21,301.6,301.82,294.935,299.59,369998,75.3630187730278,75.4179917973318,73.6975860140019,74.8607652327965,1480718.2437328,0.0,1.0
2020-08-24,301.91,303.42,299.78,303.42,232333,75.4404807618198,75.8177956104513,74.9082419356044,75.8177956104513,929788.030533065,0.0,1.0
2020-08-25,305.03,305.1,301.645,303.43,248854,76.2200981974028,76.2375896142268,75.3742632552718,75.8202943842833,995904.458472432,0.0,1.0
2020-08-26,305.45,307.9,301.85,303.5,196475,76.3250466983467,76.9372462871859,75.4254881188278,75.8377858011073,786285.647320802,0.0,1.0
2020-08-27,312.43,314.5,302.5,305.0,292272,78.0691908330805,78.5864370163039,75.5879084179076,76.2126018759068,1169661.68069091,0.0,1.0
2020-08-28,315.89,316.51,309.365,312.75,253861,78.9337665789515,79.0886905565353,77.3033166535735,78.1491515957044,1015942.2863698,0.0,1.0
2020-08-31,314.38,317.71,313.425,315.27,413773,78.5564517303199,79.3885434163749,78.3178188293642,78.7788426013677,1655904.16668213,0.0,1.0
2020-09-01,309.4,315.015,307.96,314.98,355467,77.3120623619855,78.7151238686517,76.9522389301779,78.7063781602398,1422565.72182814,0.0,1.0
2020-09-02,317.21,317.68,309.38,310.02,312599,79.2636047247751,79.3810470948789,77.3070648143215,77.4669863395693,1251009.579167,0.0,1.0
2020-09-03,306.81,316.49,304.92,316.23,362869,76.6648799394982,79.0836930088713,76.1926116852508,79.0187248892394,1452188.25070697,0.0,1.0
2020-09-04,323.49,336.0,313.48,320.0,918128,80.8328346912692,83.9588007550973,78.3315620854402,79.9607626239022,3674314.13056803,0.0,1.0
2020-09-08,318.2,323.07,311.94,320.67,426564,79.5109833341428,80.7278861903253,77.9467509153127,80.128180470646,1707093.27325996,0.0,1.0
2020-09-09,319.2,323.72,317.07,320.09,269425,79.7608607173425,80.8903064894051,79.2286218911271,79.9832515883902,1078228.83587941,0.0,1.0
2020-09-10,324.52,326.01,319.085,321.47,307279,81.0902083959648,81.4625256969324,79.7321248182745,80.3280823772058,1229719.13690337,0.0,1.0
2020-09-11,326.83,332.38,323.66,325.35,400398,81.6674251511561,83.0542446279144,80.8753138464131,81.2976066240206,1602377.91381069,0.0,1.0
2020-09-14,334.55,337.85,327.9,328.36,315720,83.5964785494578,84.4210739140168,81.9347939511798,82.0497375474517,1263499.70516414,0.0,1.0
2020-09-15,336.06,340.17,334.75,335.72,233859,83.9737933980893,85.0007894430401,83.6464540260977,83.8888350878014,935895.025813949,0.0,1.0
2020-09-16,342.31,344.51,336.56,336.56,343656,85.5355270430874,86.0852572861267,84.0987320896892,84.0987320896892,1375298.53882518,0.0,1.0
2020-09-17,347.78,348.87,335.7,340.08,376262,86.9023563291897,87.1747226768774,83.8838375401374,84.9783004785521,1505786.53890938,0.0,1.0
2020-09-18,346.43,352.4,343.95,345.67,508389,86.5650218618701,88.0567898395723,85.9453259515349,86.3751150506384,2034553.88194822,0.0,1.0
2020-09-21,341.86,343.5698,335.98,341.57,309321,85.4230822206475,85.8503225704424,83.9538032074333,85.3506177795196,1237891.14500531,0.0,1.0
2020-09-22,339.25,343.66,334.49,343.66,250396,84.7709022504963,85.872861510407,83.5814859064658,85.872861510407,1002075.48515862,0.0,1.0
2020-09-23,333.63,340.32,332.85,338.69,213517,83.3665913569141,85.03827105052,83.1716869980183,84.6309709159045,854487.097895385,0.0,1.0
2020-09-24,329.03,332.495,326.79,331.04,182474,82.2171553941954,83.0829805269824,81.6574300558281,82.7194089344269,730254.165716841,0.0,1.0
2020-09-25,333.24,334.424,326.75,327.22,198665,83.2691391774662,83.5649939991746,81.6474349605001,81.764877330604,795049.945921808,0.0,1.0
2020-09-28,334.12,340.68,333.705,337.61,182805,83.4890312746819,85.1282269084719,83.385332160654,84.3611033420488,731578.81541407,0.0,1.0
2020-09-29,333.59,339.925,333.26,335.49,185780,83.3565962615861,84.9395694841561,83.2741367251302,83.8313632896655,743484.65483781,0.0,1.0
2020-09-30,337.12,340.535,334.5,334.87,265724,84.238663424281,85.0919946879079,83.5839846802978,83.6764393120817,1063417.57143999,0.0,1.0
2020-10-01,338.77,341.61,336.67,339.97,211877,84.6509611065605,85.3606128748476,84.1262186018411,84.9508139664001,847923.87885171,0.0,1.0
2020-10-02,335.43,337.99,329.3,335.27,180324,83.8163706466735,84.4560567476647,82.2846222876594,83.7763902653615,721649.945629095,0.0,1.0
2020-10-05,342.82,343.72,338.0,338.0,206268,85.6629645085192,85.887854153399,84.4585555214967,84.4585555214967,825476.869329774,0.0,1.0
2020-10-06,342.02,349.83,340.81,341.75,221083,85.4630626019595,87.4146049647491,85.1607109682879,85.3955957084956,884765.948678585,0.0,1.0
2020-10-07,350.87,351.74,343.1,343.1,189351,87.6744774432768,87.8918707666605,85.7329301758152,85.7329301758152,757775.66410913,0.0,1.0
2020-10-08,354.75,356.61,349.1566,350.0,142660,88.6440016900916,89.108773622843,87.2463375349024,87.4570841198931,570920.017543126,0.0,1.0
2020-10-09,357.85,359.4,354.775,356.85,136275,89.4186215780107,89.8059315219702,88.6502486246716,89.168744194811,545367.484863939,0.0,1.0
2020-10-12,360.63,364.05,356.97,359.13,174066,90.1132807033058,90.9678613538488,89.1987294807949,89.7384646285063,696605.662229509,0.0,1.0
2020-10-13,356.24,361.97,354.23,360.07,157112,89.0163189910592,90.4481163967934,88.5140654508278,89.973349368714,628756.384384099,0.0,1.0
2020-10-14,353.87,358.86,351.66,356.0,173505,88.4241095928759,89.6709977350423,87.8718805760045,88.9563484190912,694360.561081032,0.0,1.0
2020-10-15,353.42,354.933,348.755,350.0,163498,88.311664770436,88.6897292512171,87.1459867778094,87.4570841198931,654312.919026118,0.0,1.0
2020-10-16,353.7,358.3003,351.83,355.76,145106,88.3816304377319,89.5311413636655,87.9143597311485,88.8963778471233,580708.818628998,0.0,1.0
2020-10-19,348.42,357.32,347.5,353.58,154222,87.0622778544375,89.2861865649148,86.8323906618938,88.3516451517479,617190.711801038,0.0,1.0
2020-10-20,347.46,353.71,346.47,351.28,160659,86.8223955665658,88.3841292115639,86.5750169571981,87.7769271703886,642951.346547463,0.0,1.0
2020-10-21,348.79,352.285,346.32,348.45,149005,87.1547324862214,88.0280539405044,86.5375353497182,87.0697741759335,596312.471709053,0.0,1.0
2020-10-22,353.18,354.76,348.85,349.28,112519,88.2516941984681,88.6465004639236,87.1697251292134,87.2771724039893,450296.855838602,0.0,1.0
2020-10-23,356.45,356.88,351.42,354.03,144073,89.0687932415311,89.1762405163069,87.8119100040366,88.4640899741878,576574.791024049,0.0,1.0
2020-10-26,348.17,352.22,345.28,352.12,192970,86.9998085086376,88.0118119105964,86.2776628711905,87.9868241722764,772258.767596363,0.0,1.0
2020-10-27,346.35,351.9,345.19,349.08,154582,86.5450316712142,87.9318511479725,86.2551739067025,87.2271969273493,618631.418420381,0.0,1.0
2020-10-28,333.57,340.96,332.81,340.96,203636,83.3515987139221,85.1981925757678,83.1616919026903,85.1981925757678,814943.703157241,0.0,1.0
2020-10-29,324.14,332.39,324.01,332.39,278108,80.995254990349,83.0567434017464,80.962770930533,83.0567434017464,1112977.87914541,0.0,1.0
2020-10-30,319.05,327.36,314.29,323.97,353022,79.7233791098625,81.799860164252,78.533962765832,80.952775835205,1412780.9227051,0.0,1.0
2020-11-02,320.52,329.065,319.51,323.83,262950,80.0906988631661,82.2259011026075,79.8383227061344,80.917793001557,1052316.12654539,0.0,1.0
2020-11-03,323.96,332.06,323.83,325.4,158372,80.950277061373,82.9742838652905,80.917793001557,81.3101004931806,633798.857551801,0.0,1.0
2020-11-04,331.42,336.04,325.29,328.71,204563,82.8143623400427,83.9687958504253,81.2826139810286,82.1371946315715,818653.522702051,0.0,1.0
2020-11-05,332.0,337.66,331.68,335.04,180192,82.9592912222985,84.3735972112088,82.8793304596746,83.7189184672256,721121.686535336,0.0,1.0
2020-11-06,333.91,336.875,333.39,333.47,113771,83.43655702421,84.1774434653971,83.3066207849461,83.3266109756021,455307.313303652,0.0,1.0
2020-11-09,351.74,371.59,344.71,344.71,410104,87.8918707666605,92.8519368231744,86.1352327627667,86.1352327627667,1641220.96505332,0.0,1.0
2020-11-10,346.39,352.56,341.43,351.18,261452,86.5550267665422,88.0967702208843,85.3156349458717,87.7519394320687,1046321.18622379,0.0,1.0
2020-11-11,343.3,349.47,340.64,348.36,246699,85.7829056524551,87.3246491067972,85.1182318131439,87.0472852114456,987280.228570529,0.0,1.0
2020-11-12,336.99,343.295,332.615,342.28,252257,84.206179364465,85.7816562655391,83.1129658129664,85.5280307215914,1009523.13798806,0.0,1.0
2020-11-13,341.35,342.42,338.64,338.64,206795,85.2956447552157,85.5630135552394,84.6184770467445,84.6184770467445,827585.903741979,0.0,1.0
2020-11-16,340.7,347.49,338.68,345.63,186424,85.1332244561359,86.8298918880618,84.6284721420725,86.3651199553104,746061.918901302,0.0,1.0
2020-11-17,332.45,338.25,331.72,338.25,226889,83.0717360447384,84.5210248672966,82.8893255550026,84.5210248672966,908001.344878328,0.0,1.0
2020-11-18,329.59,334.39,327.83,332.71,344903,82.3570867287873,83.5564981681458,81.9173025343558,83.1367041643703,1380288.98647607,0.0,1.0
2020-11-19,332.23,333.04,328.83,329.03,425447,83.0167630204345,83.2191637008262,82.1671799175555,82.2171553941954,1702623.08077716,0.0,1.0
2020-11-20,331.37,339.42,331.17,332.93,450783,82.8018684708827,84.8133814056403,82.7518929942428,83.1916771886743,1804016.81107629,0.0,1.0
2020-11-23,329.89,337.775,327.67,334.06,274939,82.4320499437472,84.4023331102768,81.8773221530439,83.4740386316899,1100295.65893235,0.0,1.0
2020-11-24,325.46,333.67,324.715,331.32,305493,81.3250931361725,83.376586452242,81.1389344856888,82.7893746017228,1222571.63128629,0.0,1.0
2020-11-25,329.01,333.09,324.34,325.63,252892,82.2121578465315,83.2316575699862,81.0452304669889,81.3675722913165,1012064.38438607,0.0,1.0
2020-11-27,340.71,340.72,330.26,331.47,182485,85.1357232299679,85.1382220037999,82.5245045755311,82.8268562092027,730298.187307987,0.0,1.0
2020-11-30,335.22,339.715,329.31,339.62,566610,83.7638963962016,84.8870952336842,82.2871210614914,84.8633568822802,2267552.15996152,0.0,1.0
2020-12-01,334.04,339.32,333.79,338.37,223722,83.4690410840259,84.7883936673203,83.406571738226,84.5510101532806,895327.128590939,0.0,1.0
2020-12-02,334.61,335.79,331.12,332.74,206604,83.6114711924498,83.9063265046254,82.7393991250828,83.1442004858663,826821.528841161,0.0,1.0
2020-12-03,337.98,344.4,332.225,336.38,308186,84.4535579738327,86.0577707739748,83.0155136335185,84.0537541607132,1233348.91719155,0.0,1.0
2020-12-04,345.71,346.68,327.44,335.0,454672,86.3851101459664,86.6274912076701,81.8198503549079,83.7089233718976,1819580.44452803,0.0,1.0
2020-12-07,342.06,348.0,340.97,345.71,214997,85.4730576972875,86.9573293534937,85.2006913495998,86.3851101459664,860410.002886019,0.0,1.0
2020-12-08,345.74,346.11,340.76,341.82,228271,86.3926064674624,86.4850610992462,85.1482170991279,85.4130871253195,913532.057511474,0.0,1.0
2020-12-09,342.58,348.11,341.6,344.86,256765,85.6029939365513,86.9848158656456,85.3581141010156,86.1727143702466,1027563.9864325,0.0,1.0
2020-12-10,347.8,348.6132,341.4994,342.31,289195,86.9073538768537,87.1105541648717,85.3329764362657,85.5355270430874,1157347.64105835,0.0,1.0
2020-12-11,339.16,347.21,338.52,347.21,214322,84.7484132860084,86.7599262207659,84.5884917607605,86.7599262207659,857708.67797475,0.0,1.0
2020-12-14,342.85,349.185,341.055,342.28,245624,85.6704608300152,87.2534340525853,85.2219309271718,85.5280307215914,982978.118526657,0.0,1.0
2020-12-15,342.45,346.31,341.75,343.48,223691,85.5705098767354,86.5350365758862,85.3955957084956,85.8278835814311,895203.067743161,0.0,1.0
2020-12-16,343.94,344.87,339.46,341.41,177520,85.9428271777029,86.1752131440786,84.8233765009683,85.3106373982077,710428.441849543,0.0,1.0
2020-12-17,351.52,352.53,343.435,344.76,305562,87.8368977423566,88.0892738993883,85.8166390991871,86.1477266319266,1222847.76672166,0.0,1.0
2020-12-18,349.63,354.09,346.61,352.84,496135,87.3646294881092,88.4790826171798,86.6099997908461,88.1667358881802,1985513.8294109,0.0,1.0
2020-12-21,348.56,349.24,337.4,345.6,185516,87.0972606880855,87.2671773086613,84.3086290915769,86.3576236338144,742428.136650292,0.0,1.0
2020-12-22,352.69,356.34,346.76,350.2,248429,88.1292542807002,89.0413067293791,86.647481398326,87.507059596533,994203.624269041,0.0,1.0
2020-12-23,356.0,357.715,353.455,354.95,159253,88.9563484190912,89.3848881312787,88.320410478848,88.6939771667315,637324.586806361,0.0,1.0
2020-12-24,358.37,360.425,356.21,358.61,77099,89.5485578172745,90.0620558397499,89.0088226695631,89.6085283892424,308547.332346541,0.0,1.0
2020-12-28,359.96,363.4,358.34,360.8,116450,89.945862856562,90.8054410547689,89.5410614957785,90.1557598584498,466028.571729266,0.0,1.0
2020-12-29,357.27,361.45,355.6,361.26,105097,89.2736926957548,90.3181801575296,88.8563974658113,90.2707034547216,420594.28770314,0.0,1.0
2020-12-30,356.45,360.64,355.41,357.21,113067,89.0687932415311,90.1157794771378,88.8089207630034,89.2587000527628,452489.931470269,0.0,1.0
2020-12-31,363.32,363.5,354.47,357.27,158466,90.785450864113,90.8304287930889,88.5740360227957,89.2736926957548,634175.042057963,0.0,1.0
2021-01-04,357.26,367.03,353.015,365.0,283116,89.2711939219228,91.7124959557838,88.2104644302401,91.2052448678885,1133019.70900561,0.0,1.0
2021-01-05,361.47,363.65,356.565,357.73,170445,90.3231777051936,90.8679104005689,89.097529140599,89.3886362920267,682114.554816614,0.0,1.0
2021-01-06,366.31,367.39,361.2,361.55,207885,91.5325842398801,91.8024518137357,90.2557108117296,90.3431678958495,831948.043228324,0.0,1.0
2021-01-07,365.06,371.2921,362.93,366.83,218109,91.2202375108805,92.7774983507193,90.6879986846651,91.6625204791439,872864.111217676,0.0,1.0
2021-01-08,363.23,369.205,359.41,364.88,349351,90.762961899625,92.2559792642432,89.8084302958022,91.1752595819045,1398089.71715063,0.0,1.0
2021-01-11,359.65,362.68,358.53,361.73,321738,89.8684008677701,90.6255293388652,89.5885381985864,90.3881458248255,1287583.51748416,0.0,1.0
2021-01-12,358.01,360.7,354.07,358.36,367172,89.4586019593226,90.1307721201298,88.4740850695158,89.5460590434425,1469408.69677096,0.0,1.0
2021-01-13,381.76,382.54,360.01,360.73,485705,95.3931898103153,95.5880941692111,89.958356725722,90.1382684416258,1943773.35707826,0.0,1.0
2021-01-14,375.15,381.7,374.15,381.53,221967,93.7415003073654,95.3781971673234,93.4916229241657,95.3357180121794,888303.683821639,0.0,1.0
2021-01-15,376.89,378.61,371.33,375.48,248790,94.1762869541328,94.6060760532363,92.7869687035425,93.8239598438213,995648.332851215,0.0,1.0
2021-01-19,387.42,389.27,378.56,381.45,477247,96.8074957992256,97.2697689581451,94.5935821840763,95.3157278215234,1909924.75544935,0.0,1.0
2021-01-20,384.76,389.435,381.055,387.0,255116,96.1428219599144,97.310998726373,95.2170262551596,96.7025472982817,1020964.74972334,0.0,1.0
2021-01-21,376.89,383.4,372.47,383.07,225904,94.1837832756288,95.8106145238029,93.0792373283278,95.7281484236651,903987.455152816,0.03,1.0
2021-01-22,380.0,387.08,377.41,377.41,282477,94.9609637951098,96.7302364889766,94.3137298576642,94.3137298576642,1130372.47843864,0.0,1.0
2021-01-25,383.65,383.96,377.53,380.68,192719,95.8730888420892,95.9505569967641,94.3437175304416,95.1308939408485,771192.888880212,0.0,1.0
2021-01-26,377.42,385.66,376.98,385.0,239597,94.3162288303957,96.3753823611107,94.2062740302119,96.210450160835,958781.970625793,0.0,1.0
2021-01-27,360.71,372.32,359.84,368.5,395471,90.1404453961423,93.041752737356,89.9230347685061,92.087145153942,1582534.27507587,0.0,1.0
2021-01-28,364.7,369.21,360.42,362.24,236059,91.1375355159909,92.264572217875,90.0679751869302,90.5227882240542,944624.153073512,0.0,1.0
2021-01-29,364.04,368.09,361.33,363.09,257991,90.9726033157152,91.9846872719526,90.2953817054922,90.7352009062274,1032388.21597816,0.0,1.0
2021-02-01,365.11,368.14,360.88,367.45,210715,91.2399933979804,91.9971821356098,90.1829279325769,91.8247530171398,843206.479799054,0.0,1.0
2021-02-02,375.12,379.73,366.17,366.17,355079,93.7414651021621,94.8934915313607,91.5048845075141,91.5048845075141,1420899.8582947,0.0,1.0
2021-02-03,375.44,377.76,373.22,376.23,160777,93.8214322295685,94.401193903265,93.2666602831866,94.0188510753531,643372.366479143,0.0,1.0
2021-02-04,384.11,386.19,376.68,378.43,304577,95.9880415877359,96.5078279158776,94.1313048482684,94.5686250762722,1218808.81758658,0.0,1.0
2021-02-05,386.97,391.96,384.58,386.9,293543,96.7027477889307,97.9497351819244,96.1054933061141,96.6852549798105,1174654.67432149,0.0,1.0
2021-02-08,384.92,388.57,383.55,386.16,140391,96.1904583789834,97.1025834259627,95.8480991147747,96.5003309976832,561794.845670545,0.0,1.0
2021-02-09,380.73,385.295,379.08,383.89,225950,95.1433888045057,96.2841698564128,94.7310583038164,95.933064187644,904171.530790861,0.0,1.0
2021-02-10,378.99,385.49,377.96,382.23,198164,94.7085675492334,96.332899824676,94.451173357894,95.5182347142233,792981.842122771,0.0,1.0
2021-02-11,385.0,385.48,381.12,381.95,192525,96.210450160835,96.3304008519446,95.2408487410323,95.4482634777426,770416.569884977,0.0,1.0
2021-02-12,385.4,386.5,380.65,382.11,142101,96.310409070093,96.5852960705525,95.1233970226541,95.4882470414459,568637.657432671,0.0,1.0
2021-02-16,386.46,391.86,385.41,388.33,258450,96.5753001796267,97.9247454546099,96.3129080428244,97.0426080804079,1034224.97071431,0.0,1.0
2021-02-17,384.65,387.33,380.25,384.53,153708,96.1229861152342,96.7927108072629,95.0234381133961,96.0929984424568,615084.742884716,0.0,1.0
2021-02-18,388.75,389.605,381.105,383.82,259644,97.1475649351288,97.3612271036678,95.2371002819351,95.9155713785239,1039002.93401488,0.0,1.0
2021-02-19,388.51,393.43,383.04,389.86,337011,97.087589589574,98.3170841734475,95.7206515054707,97.4249509083198,1348598.14898588,0.0,1.0
2021-02-22,390.67,391.66,385.62,387.65,216446,97.6273676995673,97.8747659999809,96.3653864701849,96.8726779346693,866139.903312939,0.0,1.0
2021-02-23,391.44,394.41,388.745,391.67,307124,97.8197885998889,98.5619835011297,97.1463154487631,97.8772649727123,1229001.00563228,0.0,1.0
2021-02-24,392.57,396.86,391.31,391.59,230461,98.1021725185428,99.174231820335,97.7873019543801,97.8572731908607,922222.948252236,0.0,1.0
2021-02-25,392.13,394.86,387.71,392.91,318034,97.992217718359,98.6744372740449,96.887671771058,98.1871375914121,1272658.9450035,0.0,1.0
2021-02-26,386.13,393.89,385.71,393.89,274607,96.4928340794889,98.4320369190943,96.3878772247679,98.4320369190943,1098879.53775564,0.0,1.0
2021-03-01,390.85,396.05,386.5,387.76,311479,97.6723492087334,98.9718150290875,96.5852960705525,96.9001666347152,1246428.16658202,0.0,1.0
2021-03-02,387.92,389.79,384.53,389.79,188912,96.9401501984185,97.4074580991997,96.0929984424568,97.4074580991997,755958.629009794,0.0,1.0
2021-03-03,381.11,387.52,380.215,386.13,255758,95.2383497683008,96.8401912891604,95.014691708836,96.4928340794889,1023452.54424434,0.0,1.0
2021-03-04,371.56,384.81,368.05,384.81,461669,92.8518308097658,96.1629696789374,91.9746913810268,96.1629696789374,1847435.12480056,0.0,1.0
2021-03-05,388.17,401.92,376.55,393.86,699563,97.0026245167047,100.438712022449,94.0988182027595,98.4245400008999,2799402.29517436,0.0,1.0
2021-03-08,385.48,394.49,383.8,386.0,569142,96.3304008519446,98.5819752829813,95.9105734330609,96.46034743398,2277503.84322802,0.0,1.0
2021-03-09,382.38,391.69,382.12,386.0,314853,95.555719305195,97.8822629181752,95.4907460141773,96.46034743398,1259929.71446822,0.0,1.0
2021-03-10,382.95,386.75,381.44,383.71,235996,95.6981607508877,96.6477703888388,95.3208158684387,95.8880826784779,944372.049482275,0.0,1.0
2021-03-11,379.62,390.985,378.8,383.5,232501,94.8660028313147,97.706085340608,94.6610870673358,95.8356042511174,930386.302635123,0.0,1.0
2021-03-12,376.39,381.16,374.09,379.55,261274,94.0588346390563,95.2508446319581,93.4840709108227,94.8485100221946,1045525.61423258,0.0,1.0
2021-03-15,387.03,387.54,376.3,376.3,309336,96.7177416253194,96.8451892346233,94.0363438844733,94.0363438844733,1237852.64283568,0.0,1.0
2021-03-16,382.19,393.33,380.89,386.56,244469,95.5082388232974,98.292094446133,95.1833723682089,96.6002899069412,978277.981681395,0.0,1.0
2021-03-17,375.72,381.54,374.49,379.14,308342,93.8914034660491,95.3458055957532,93.5840298200808,94.7460521402051,1233875.00839618,0.0,1.0
2021-03-18,378.78,385.44,375.59,375.59,368076,94.6560891218729,96.3204049610188,93.8589168205403,93.8589168205403,1472909.22933117,0.0,1.0
2021-03-19,384.02,386.29,377.68,377.68,476051,95.9655508331528,96.5328176431921,94.3812021214134,94.3812021214134,1904986.77319991,0.0,1.0
2021-03-22,386.37,388.23,380.11,384.02,355227,96.5528094250437,97.0176183530934,94.9884524951558,95.9655508331528,1421492.10165189,0.0,1.0
2021-03-23,383.34,389.84,382.13,387.26,303367,95.7956206874142,97.4199529628569,95.4932449869087,96.7752179981427,1213966.82797712,0.0,1.0
2021-03-24,380.31,385.425,378.07,383.34,295165,95.0384319497848,96.3166565019216,94.4786620579399,95.7956206874142,1181145.34138475,0.0,1.0
2021-03-25,382.42,383.05,375.68,378.63,207743,95.5657151961208,95.7231504782022,93.8814075751233,94.6186045309012,831313.592923593,0.0,1.0
2021-03-26,383.85,383.89,379.48,382.98,247418,95.9230682967182,95.933064187644,94.8310172130744,95.705657669082,990078.830737832,0.0,1.0
2021-03-29,384.62,386.446,379.5,381.28,233149,96.1154891970399,96.5718016178027,94.8360151585373,95.2808323047355,932979.368144981,0.0,1.0
2021-03-30,384.89,386.05,382.23,382.49,182071,96.182961460789,96.4728422976373,95.5182347142233,95.583208005241,728583.380316986,0.0,1.0
2021-03-31,384.09,390.14,381.02,386.09,274291,95.983043642273,97.4949221448004,95.2158590137178,96.4828381885631,1097615.01815515,0.0,1.0
2021-04-01,385.49,387.41,380.995,383.58,251837,96.332899824676,96.8127025891145,95.2096115818891,95.855596032969,1007762.09692312,0.0,1.0
2021-04-05,387.74,389.32,386.1926,388.73,241382,96.8951686892523,97.2900063808215,96.5084776487877,97.1425669896659,965924.90571082,0.0,1.0
2021-04-06,389.29,390.845,387.21,388.92,368442,97.2825094626271,97.6710997223677,96.7627231344855,97.1900474715635,1474373.83114692,0.0,1.0
2021-04-07,382.69,388.96,381.07,386.44,354729,95.63318745987,97.2000433624893,95.228353877375,96.5703022341638,1419499.28278783,0.0,1.0
2021-04-08,381.02,387.9,380.46,384.09,324850,95.2158590137178,96.9351522529555,95.0759165407566,95.983043642273,1299934.15258867,0.0,1.0
2021-04-09,386.05,386.05,380.11,382.88,277338,96.4728422976373,96.4728422976373,94.9884524951558,95.6806679417675,1109808.02835351,0.0,1.0
2021-04-12,388.02,388.79,385.67,386.06,228051,96.965139925733,97.1575608260546,96.3778813338422,96.4753412703687,912578.985476373,0.0,1.0
2021-04-13,390.89,392.0,385.6435,387.11,177168,97.6823450996592,97.9597310728502,96.3712590561038,96.737733407171,708963.318287919,0.0,1.0
2021-04-14,391.05,393.89,387.75,390.55,188686,97.7223286633624,98.4320369190943,96.8976676619838,97.5973800267899,755054.257396788,0.0,1.0
2021-04-15,400.0,400.65,391.39,391.9,345827,99.9589092580104,100.121342485555,97.8072937362317,97.9347413455357,1383876.64518173,0.0,1.0
2021-04-16,399.52,403.19,396.745,400.73,321268,99.8389585669007,100.756081559343,99.1454936339233,100.141334267406,1285600.26268696,0.0,1.0
2021-04-19,399.33,401.48,397.2,398.5,287444,99.7914780850032,100.328757222265,99.2591968932043,99.5840633482928,1150248.64570324,0.0,1.0
2021-04-20,400.48,403.45,396.925,399.04,316769,100.07885994912,100.821054850361,99.1904751430894,99.7190078757911,1267596.86495725,0.0,1.0
2021-04-21,404.02,405.45,399.23,402.19,320404,100.963496296053,101.320849396651,99.7664883576887,100.506184286198,1282142.84200715,0.0,1.0
2021-04-22,405.28,410.755,403.62,405.59,328272,101.278366860216,102.646554430685,100.863537386795,101.355835014891,1313627.77940154,0.0,1.0
2021-04-23,411.31,414.37,406.095,407.69,220684,102.785247417281,103.549933073104,101.482033137829,101.880619288496,883098.871878954,0.0,1.0
2021-04-26,409.65,414.09,408.255,411.19,207513,102.37041794386,103.479961836624,102.021811247823,102.755259744503,830393.214733364,0.0,1.0
2021-04-27,407.42,412.44,404.76,408.0,182354,101.813147024746,103.067631335934,101.148420278181,101.958087443171,729715.845655399,0.0,1.0
2021-04-28,407.06,410.73,403.51,407.99,206135,101.723184006414,102.640306998857,100.836048686749,101.955588470439,824878.948880613,0.0,1.0
2021-04-29,407.59,410.13,405.01,409.19,147344,101.855629561181,102.490368634969,101.210894596467,102.255465198213,589618.278525553,0.0,1.0
2021-04-30,410.89,413.81,407.11,407.61,227270,102.68029056256,103.409990600143,101.735678870071,101.860627506644,909453.701273903,0.0,1.0
2021-05-03,412.07,415.96,408.22,412.78,226105,102.975169344871,103.947269737405,102.013064843262,103.152596408804,904791.785658187,0.0,1.0
2021-05-04,411.6,413.7,408.37,411.48,267794,102.857717626493,103.382501900097,102.050549434234,102.827729953715,1071616.33510337,0.0,1.0
2021-05-05,400.88,412.37,398.0,411.82,353700,100.178818858378,103.050138526814,99.4591147117203,102.912695026585,1415381.59079764,0.0,1.0
2021-05-06,405.5,405.82,397.0825,399.2,219160,101.333344260308,101.413311387714,99.2298339636097,99.7589914394943,877000.365957624,0.0,1.0
2021-05-07,404.34,411.76,404.3,404.9,201151,101.04346342346,102.897701190196,101.033467532534,101.183405896421,804934.753662811,0.0,1.0
2021-05-10,401.82,407.79,401.82,404.34,168707,100.413722295134,101.90560901581,100.413722295134,101.04346342346,675105.405820466,0.0,1.0
2021-05-11,388.31,399.91,387.79,397.66,309441,97.037610134945,99.9364185034273,96.9076635529096,99.374149638851,1238272.81548774,0.0,1.0
2021-05-12,384.72,390.11,384.52,388.6,253756,96.1404789243544,97.4874252266061,96.0904994697254,97.1100803441571,1015441.25234506,0.0,1.0
2021-05-13,387.88,391.395,384.44,384.96,249921,96.9301543074926,97.8085432225974,96.0705076878738,96.2004542699092,1000094.94643409,0.0,1.0
2021-05-14,389.19,391.47,387.86,390.08,242157,97.2575197353126,97.8272855180833,96.9251563620298,97.4799283084117,969026.180047456,0.0,1.0
2021-05-17,388.22,389.92,385.63,388.93,135681,97.015119380362,97.4399447447085,96.3678854429163,97.1925464442949,542947.100992409,0.0,1.0
2021-05-18,385.07,391.93,384.94,388.5,279598,96.2279429699551,97.94223826373,96.1954563244463,97.0850906168426,1118851.74448357,0.0,1.0
2021-05-19,381.97,382.71,378.935,382.3,266310,95.4532614232056,95.6381854053329,94.6948231992104,95.5357275233434,1065677.89495426,0.0,1.0
2021-05-20,389.11,390.17,380.27,381.8,180259,97.237527953461,97.5024190629948,95.028436058859,95.4107788867709,721332.400835715,0.0,1.0
2021-05-21,388.43,396.56,386.73,390.69,616145,97.0675978077224,99.0992626383915,96.6427724433759,97.6323656450302,2465593.13051177,0.0,1.0
2021-05-24,394.5,396.08,389.3,392.37,265890,98.5844742557127,98.9793119472819,97.2850084353586,98.0521930639138,1063997.20434601,0.0,1.0
2021-05-25,394.49,397.37,392.85,394.35,295614,98.5819752829813,99.301679429639,98.1721437550234,98.546989664741,1182942.07967785,0.0,1.0
2021-05-26,392.11,394.47,389.8,393.88,302114,97.9872197728961,98.5769773375184,97.4099570719311,98.4295379463628,1208952.76766254,0.0,1.0
2021-05-27,395.07,396.22,391.0,394.46,513067,98.7269157014054,99.0142975655222,97.7098337997051,98.5744783647869,2053111.63880626,0.0,1.0
2021-05-28,393.45,398.95,393.12,397.88,180569,98.3220821189104,99.6965171212081,98.2396160187726,99.4291270389429,722572.91057037,0.0,1.0
2021-06-01,390.39,397.07,389.54,395.54,211635,97.5573964630867,99.2267102476954,97.3449837809134,98.8443674197836,846887.992559964,0.0,1.0
2021-06-02,384.69,393.26,383.92,390.64,331322,96.13298200616,98.2746016370129,95.9405611058384,97.6198707813729,1325832.79453282,0.0,1.0
2021-06-03,384.09,385.38,378.185,381.54,310655,95.983043642273,96.3054111246301,94.5074002443516,95.3458055957532,1243130.81167442,0.0,1.0
2021-06-04,381.96,390.69,380.6325,385.13,413742,95.4507624504741,97.6323656450302,95.1190238203741,96.2429368063438,1655648.31817868,0.0,1.0
2021-06-07,374.4,384.65,373.81,382.31,349206,93.5615390654977,96.1229861152342,93.4140996743421,95.5382264960749,1397398.20128946,0.0,1.0
2021-06-08,372.36,375.98,369.24,375.98,309016,93.0517486282819,93.9563767570668,92.2720691360694,93.9563767570668,1236572.11665797,0.0,1.0
2021-06-09,372.41,375.26,370.415,372.84,237253,93.0642434919391,93.7764507204024,92.5656984320148,93.1716993193915,949402.116374084,0.0,1.0
2021-06-10,374.12,377.23,371.5,373.45,275850,93.4915678290171,94.2687483484981,92.8368369733771,93.3241366560099,1103853.58162717,0.0,1.0
2021-06-11,375.19,376.95,371.51,373.78,280706,93.7589579112823,94.1987771120175,92.8393359461086,93.4066027561478,1123285.56637389,0.0,1.0
2021-06-14,376.54,377.16,374.63,377.16,191191,94.0963192300281,94.251255539378,93.6190154383211,94.251255539378,765078.376381657,0.0,1.0
2021-06-15,376.87,379.59,376.07,377.38,216657,94.1787853301659,94.8585059131204,93.9788675116499,94.3062329394699,866984.250261366,0.0,1.0
2021-06-16,381.53,383.99,377.0,378.93,367067,95.3433066230217,95.9580539149585,94.2112719756748,94.6935737128447,1468871.57022708,0.0,1.0
2021-06-17,381.88,386.3,379.28,379.28,270324,95.4307706686225,96.5353166159235,94.7810377584454,94.7810377584454,1081740.49519588,0.0,1.0
2021-06-18,383.96,385.5,378.66,381.91,735597,95.9505569967641,96.3353987974075,94.6261014490955,95.4382675868168,2943597.54607287,0.0,1.0
2021-06-21,389.44,393.97,384.56,385.93,260703,97.3199940535989,98.4520287009459,96.1004953606512,96.4428546248598,1043240.67533423,0.0,1.0
2021-06-22,390.74,394.7,389.37,390.58,431062,97.6448605086874,98.6344537103417,97.3025012444787,97.6048769449842,1724956.79754711,0.0,1.0
2021-06-23,387.69,390.0,386.02,388.38,189242,96.8826738255951,97.4599365265601,96.4653453794429,97.0551029440652,757279.171630556,0.0,1.0
2021-06-24,390.61,393.1,389.2,389.83,221290,97.6123738631786,98.2346180733097,97.2600187080441,97.4174539901255,885523.868327991,0.0,1.0
2021-06-25,396.43,397.0,390.875,391.1,503046,99.0667759928826,99.2092174385753,97.678596640562,97.7348235270196,2013011.16122248,0.0,1.0
2021-06-28,395.5,397.445,392.06,397.38,200888,98.8343715288577,99.3204217251248,97.9747249092389,99.3041784023704,803882.321210509,0.0,1.0
2021-06-29,397.12,397.97,394.18,395.74,188650,99.2392051113527,99.451617793526,98.5045071283063,98.8943468744126,754910.198201796,0.0,1.0
2021-06-30,396.27,397.66,393.66,396.36,232927,99.0267924291794,99.374149638851,98.3745605462709,99.0492831837625,932091.003109196,0.0,1.0
2021-07-01,403.0,404.8,396.72,396.72,263658,100.708601077445,101.158416169106,99.1392462020947,99.1392462020947,1055065.53425651,0.0,1.0
2021-07-02,407.75,408.11,403.05,403.22,209499,101.895613124884,101.985576143217,100.721095941103,100.763578477537,838340.480323767,0.0,1.0
2021-07-06,409.55,409.94,403.57,406.83,168990,102.345428216545,102.442888153072,100.851042523138,101.665707633591,676237.871158876,0.0,1.0
2021-07-07,413.82,415.0,408.23,410.22,249763,103.412489572875,103.707368355186,102.015563815994,102.512859389553,999462.686633844,0.0,1.0
2021-07-08,410.65,411.79,406.1,410.08,213943,102.620315217005,102.90519810839,101.483282624195,102.477873771312,856123.78761668,0.0,1.0
2021-07-09,411.23,412.84,409.01,410.72,184676,102.765255635429,103.167590245192,102.210483689047,102.637808026125,739007.663732388,0.0,1.0
2021-07-12,410.85,413.57,410.8,412.89,391561,102.670294671634,103.350015254588,102.657799807977,103.18008510885,1566887.845842,0.0,1.0
2021-07-13,409.08,410.77,406.46,409.48,257772,102.227976498167,102.650302889782,101.573245642527,102.327935407425,1031511.85587529,0.0,1.0
2021-07-14,405.51,409.19,404.15,408.66,183544,101.335843233039,102.255465198213,100.995982941562,102.123019643446,734477.80237875,0.0,1.0
2021-07-15,402.76,405.48,399.9,403.39,166242,100.648625731891,101.328346314845,99.9339195306959,100.806061013972,665241.352607806,0.0,1.0
2021-07-16,403.89,407.0,402.635,404.17,159544,100.931009650545,101.708190170026,100.617388572748,101.000980887025,638438.339050659,0.0,1.0
2021-07-19,396.76,402.57,393.05,400.64,272256,99.1492420930205,100.601145249993,98.2221232096524,100.118843512823,1089471.67199379,0.0,1.0
2021-07-20,402.32,407.12,397.46,397.87,191907,100.538670931707,101.738177842803,99.324170184222,99.4266280662115,767943.553704277,0.0,1.0
2021-07-21,401.5,403.76,397.08,403.76,219964,100.333755167728,100.898523005036,99.2292092204269,100.898523005036,880217.687979114,0.0,1.0
2021-07-22,404.08,404.08,400.41,402.44,159755,100.978490132442,100.978490132442,100.06136714,100.568658604484,639282.685999089,0.0,1.0
2021-07-23,410.07,410.35,404.72,405.43,127633,102.475374798581,102.545346035061,101.138424387255,101.315851451188,510741.867623057,0.0,1.0
2021-07-26,405.61,408.86,405.2,408.18,144792,101.368329878548,102.180556086249,101.2658644185,102.010613372022,579363.23100484,0.03,1.0
2021-07-27,410.0,410.13,401.245,403.87,233635,102.465460048334,102.497949096642,100.277447602668,100.933476462733,934855.022900544,0.0,1.0
2021-07-28,413.64,415.77,411.1,411.1,177089,103.375153400958,103.907473961697,102.740367380171,102.740367380171,708594.778823527,0.0,1.0
2021-07-29,416.9,418.85,414.955,415.71,245892,104.189878766221,104.677214490841,103.703792620382,103.892479016324,983899.549686732,0.0,1.0
2021-07-30,421.77,424.53,417.16,418.61,178296,105.40696849899,106.096735986145,104.254856862837,104.617234709349,713424.406287906,0.0,1.0
2021-08-02,423.61,425.045,419.98,422.82,211640,105.866813490426,106.225442600596,104.959619295364,105.669380043016,846845.365834192,0.0,1.0
2021-08-03,423.98,425.04,420.7,425.02,168524,105.959282320226,106.224193021814,105.139558639839,106.21919470669,674323.230163679,0.0,1.0
2021-08-04,414.13,423.09,413.43,422.89,251049,103.497612121504,105.736857297194,103.322671092153,105.686874145951,1004534.50315303,0.0,1.0
2021-08-05,411.7,415.785,408.105,415.13,205371,102.8903168339,103.911222698041,101.991869690306,103.747527877719,821760.912997231,0.0,1.0
2021-08-06,413.0,414.26,409.65,414.07,222310,103.21520731698,103.530101169812,102.377989533659,103.482617176131,889539.752781135,0.0,1.0
2021-08-09,407.28,414.27,406.26,414.27,258453,101.785689191428,103.532600327374,101.530775120088,103.532600327374,1034160.48637282,0.0,1.0
2021-08-10,406.55,407.76,401.99,406.57,146069,101.603250689391,101.905648754412,100.463634841048,101.608249004515,584472.952854063,0.0,1.0
2021-08-11,408.2,410.62,405.89,407.61,166894,102.015611687146,102.620407817188,101.438306290289,101.868161390979,667801.032345169,0.0,1.0
2021-08-12,440.12,440.37,411.9,411.9,719556,109.992922625543,110.055401564597,102.940299985143,102.940299985143,2879194.21686916,0.0,1.0
2021-08-13,436.99,442.67,434.95,439.01,246007,109.210686308589,110.630207803893,108.70085816591,109.715516136144,984359.70474755,0.0,1.0
2021-08-16,439.54,439.57,432.58,437.2,252871,109.847971486938,109.855468959625,108.108557823679,109.263168617394,1011824.95985569,0.0,1.0
2021-08-17,438.59,444.26,437.01,439.36,296259,109.610551518534,111.027573856275,109.215684623713,109.80298665082,1185435.46227873,0.0,1.0
2021-08-18,432.61,442.62,432.275,439.18,310070,108.116055296365,110.617712016082,108.032333518033,109.758001814701,1240698.08440847,0.0,1.0
2021-08-19,442.04,445.36,430.5,430.5,279931,110.472760877477,111.302481188112,107.588733050751,107.588733050751,1120101.44633968,0.0,1.0
2021-08-20,444.18,445.81,439.87,440.89,540178,111.007580595778,111.414943278409,109.93044368649,110.185357757829,2161440.35166122,0.0,1.0
2021-08-23,444.84,446.56,442.35,446.0,225045,111.17252499488,111.602380095571,110.550234761904,111.46242727209,900483.440531826,0.0,1.0
2021-08-24,447.79,450.0,444.2,444.2,197250,111.909776475716,112.462090296952,111.012578910902,111.012578910902,789265.963006963,0.0,1.0
2021-08-25,446.74,449.985,443.81,446.51,151003,111.64736493169,112.458341560609,110.915111765978,111.58988430776,604215.605637213,0.0,1.0
2021-08-26,446.07,446.7,443.42,445.4,193060,111.479921375025,111.637368301441,110.817644621054,111.312477818361,772500.313399873,0.0,1.0
2021-08-27,446.58,449.765,444.92,447.98,161013,111.607378410695,112.403360094241,111.192518255378,111.957260469397,644269.102669914,0.0,1.0
2021-08-30,449.38,455.03,447.11,448.07,194264,112.307142528099,113.719166550716,111.739833761489,111.979752887456,777317.936819184,0.0,1.0
2021-08-31,450.71,451.51,444.61,448.46,351195,112.639530483865,112.839463088837,111.115044370951,112.07722003238,1405253.53550434,0.0,1.0
2021-09-01,450.97,451.86,446.17,448.56,256713,112.704508580481,112.926933603513,111.504912950647,112.102211608002,1027198.14023527,0.0,1.0
2021-09-02,450.37,455.805,447.72,452.86,258728,112.554559126752,113.912851261783,111.892282372781,113.176849359728,1035260.85717042,0.0,1.0
2021-09-03,455.92,463.59,451.0,455.2,344025,113.941591573748,115.85844542392,112.712006053168,113.761652229272,1376563.86779959,0.0,1.0
2021-09-07,447.83,455.76,447.2,454.68,395782,111.919773105965,113.901605052753,111.762326179549,113.63169603604,1583661.65460492,0.0,1.0
2021-09-08,454.02,456.0,444.52,447.55,313449,113.466751636938,113.961584834245,111.092551952891,111.849796694224,1254218.64049972,0.0,1.0
2021-09-09,448.14,455.915,447.99,454.99,161377,111.997246990391,113.940341994966,111.959759626959,113.709169920467,645725.593471104,0.0,1.0
2021-09-10,451.36,451.92,444.535,449.63,280970,112.801975725405,112.941928548886,111.096300689235,112.369621467152,1124258.84728044,0.0,1.0
2021-09-13,440.57,453.77,436.065,453.77,259906,110.10538471584,113.404272697884,108.97951423409,113.404272697884,1039974.44553252,0.0,1.0
2021-09-14,441.47,444.57,438.25,443.88,210069,110.330308896434,111.105047740702,109.525580161421,110.932605868914,840559.24756862,0.0,1.0
2021-09-15,445.03,446.61,439.31,440.55,187275,111.220008988561,111.614875883382,109.790490863009,110.100386400716,749352.51316669,0.0,1.0
2021-09-16,442.75,445.54,439.64,445.54,168028,110.65020106439,111.347466024231,109.87296306256,111.347466024231,672338.561379641,0.0,1.0
2021-09-17,436.6,441.72,435.39,441.56,481492,109.113219163665,110.392787835488,108.810821098644,110.352801314494,1926617.22210469,0.0,1.0
2021-09-20,429.9,434.4,426.26,432.24,343662,107.438783597022,108.563404499991,106.529090244397,108.023586466566,1375111.37834676,0.0,1.0
2021-09-21,426.75,435.86,426.71,433.72,219452,106.651548964943,108.928281504066,106.641552334694,108.393461785765,878103.899182783,0.0,1.0
2021-09-22,433.76,436.23,425.01,428.405,393769,108.403458416013,109.020750333865,106.216695549128,107.065159541479,1575606.94036649,0.0,1.0
2021-09-23,439.34,444.22,433.84,434.78,538903,109.797988335695,111.017577226027,108.42345167651,108.658372487353,2156338.63250871,0.0,1.0
2021-09-24,439.38,441.82,436.48,439.17,305079,109.807984965944,110.41777941111,109.083229272919,109.755502657139,1220727.35476908,0.0,1.0
2021-09-27,431.48,438.325,428.98,437.45,362360,107.833650491842,109.544323843137,107.208861101303,109.325647556448,1449928.58988696,0.0,1.0
2021-09-28,424.0,431.26,419.08,429.85,308238,105.96428063535,107.778669025475,104.73469511477,107.426287809211,1233367.61422226,0.0,1.0
2021-09-29,422.3,425.325,419.28,424.94,201186,105.539423849784,106.295419012336,104.784678266013,106.199201446193,805015.27013191,0.0,1.0
2021-09-30,413.31,428.15,413.18,422.7,234848,103.292681201407,107.001431023645,103.260192153099,105.63939015227,939708.658455056,0.0,1.0
2021-10-01,416.88,418.435,408.68,413.87,182765,104.184880451096,104.573499452011,102.13557125013,103.432634024888,731306.432086024,0.0,1.0
2021-10-04,408.58,414.86,404.85,414.86,194964,102.110579674508,103.680050623541,101.178393903825,103.680050623541,780118.88066763,0.0,1.0
2021-10-05,414.96,419.99,411.27,411.55,368229,103.705042199163,104.962118452926,102.782853058728,102.852829470468,1473412.50338195,0.0,1.0
2021-10-06,414.64,414.66,405.94,412.3,233020,103.625069157174,103.630067472298,101.450802078099,103.04026628763,932394.193662268,0.0,1.0
2021-10-07,414.88,424.585,414.37,419.44,229331,103.685048938666,106.110481352736,103.557591902996,104.824664787008,917633.219580984,0.0,1.0
2021-10-08,410.59,416.94,410.0,414.59,155876,102.612910344501,104.199875396469,102.465460048334,103.612573369363,623714.176170716,0.0,1.0
2021-10-11,404.0,412.31,403.79,409.35,214067,100.965965511041,103.042765445192,100.913483202236,102.303014806794,856556.638291571,0.0,1.0
2021-10-12,401.84,408.185,400.85,406.28,190996,100.426147477616,102.011862950803,100.178730878963,101.535773435213,764241.530395326,0.0,1.0
2021-10-13,401.1,405.59,398.455,402.18,243597,100.241209818017,101.363331563424,99.5801826428268,100.511118834729,974716.455212201,0.0,1.0
2021-10-14,401.3,406.51,399.5,403.25,220227,100.29119296926,101.593254059142,99.8413446080719,100.77852869388,881204.944157841,0.0,1.0
2021-10-15,398.31,404.7563,397.56,402.95,213301,99.5439448581755,101.154976797467,99.3565080410139,100.703553967015,853491.605451703,0.0,1.0
2021-10-18,396.7,397.385,392.1,396.4,299607,99.1415804906686,99.3127727836762,97.9919680120776,99.066605763804,1198831.97657099,0.0,1.0
2021-10-19,402.2,407.01,399.0,399.07,195078,100.516117149854,101.71821193725,99.7163867299642,99.7338808328993,780575.034380086,0.0,1.0
2021-10-20,410.6,412.6,402.82,404.27,268339,102.615409502063,103.115241014494,100.671064918707,101.03344276522,1073717.81620951,0.0,1.0
2021-10-21,411.56,416.22,410.12,411.5,135371,102.85532862803,104.019936051994,102.49544993908,102.840333682657,541666.528153186,0.0,1.0
2021-10-22,417.02,417.43,410.0,411.0,192257,104.219868656967,104.322334117015,102.465460048334,102.71537580455,769287.230670871,0.0,1.0
2021-10-25,414.95,418.52,412.54,418.52,263453,103.702543041601,104.59474229129,103.100246069121,104.59474229129,1054167.22814739,0.0,1.0
2021-10-26,416.54,419.59,410.93,419.59,163889,104.099909093983,104.86215215044,102.697881701614,104.86215215044,655776.980538649,0.0,1.0
2021-10-27,411.95,415.94,409.47,415.94,176818,102.952795772954,103.949959640254,102.33300469754,103.949959640254,707510.413419344,0.0,1.0
2021-10-28,416.74,418.84,411.84,413.54,162060,104.149892245226,104.674715333279,102.925305039771,103.350161825337,648458.51439751,0.0,1.0
2021-10-29,416.92,419.87,413.22,416.43,217830,104.194877081345,104.932128562181,103.270188783348,104.072418360799,871613.712151113,0.0,1.0
2021-11-01,421.94,424.5,416.21,417.19,256347,105.449454177547,106.089238513458,104.017436894432,104.262354335523,1025733.64673737,0.0,1.0
2021-11-02,420.64,423.35,418.78,421.99,181002,105.124563694467,105.80183539381,104.659720387906,105.461949965357,724252.054936303,0.0,1.0
2021-11-03,422.52,423.59,416.26,420.79,153096,105.594405316152,105.861815175302,104.029932682243,105.162051057899,612590.427744049,0.0,1.0
2021-11-04,420.66,423.6,418.49,421.65,152986,105.129562009591,105.864314332864,104.587244818603,105.376978608244,612150.27942501,0.0,1.0
2021-11-05,424.22,426.0,419.49,419.49,165349,106.019262101718,106.464112147781,104.837160574819,104.837160574819,661618.949136822,0.0,1.0
2021-11-08,431.61,432.16,424.105,427.27,154941,107.86613954015,108.003593206068,105.990521789753,106.781505158175,619972.915458869,0.0,1.0
2021-11-09,433.63,434.9,429.8,431.89,107897,108.370969367705,108.688362378099,107.4137920214,107.93611595189,431733.483450254,0.0,1.0
2021-11-10,434.12,435.79,431.08,433.1,194117,108.493428088251,108.910787401131,107.733684189356,108.238514016911,776729.738611014,0.0,1.0
2021-11-11,410.84,429.25,409.085,429.25,353727,102.675389283555,107.276338355482,102.236787131397,107.276338355482,1415384.94953898,0.0,1.0
2021-11-12,417.72,418.84,408.68,410.84,223536,104.394809686317,104.674715333279,102.13557125013,102.675389283555,894445.40586426,0.0,1.0
2021-11-15,416.44,422.875,415.345,420.42,192831,104.074917518362,105.683125409608,103.801259765306,105.069582228099,771584.004626592,0.0,1.0
2021-11-16,415.71,420.49,415.17,418.49,207542,103.892479016324,105.087076331034,103.757524507968,104.587244818603,830447.84027575,0.0,1.0
2021-11-17,408.58,418.36,407.82,416.61,233078,102.110579674508,104.554755770295,101.920643699784,104.117403196918,932626.271866856,0.0,1.0
2021-11-18,404.89,408.51,397.32,408.51,395611,101.188390534073,102.093085571573,99.2965282595222,102.093085571573,1582977.42403624,0.0,1.0
2021-11-19,405.07,407.65,402.95,406.36,587109,101.233375370192,101.878158021228,100.703553967015,101.55576669571,2349227.63130573,0.0,1.0
2021-11-22,402.87,405.63,401.08,403.9,212748,100.683560706518,101.373328193673,100.236211502892,100.94097393542,851278.859811435,0.0,1.0
2021-11-23,398.44,404.53,395.62,402.08,248146,99.5764339064835,101.098420861836,98.871671473956,100.486127259108,992918.588878713,0.0,1.0
2021-11-24,390.84,397.63,389.42,395.89,327117,97.6770741592461,99.374002143949,97.3221937854202,98.9391487281341,1308909.0698147,0.0,1.0
2021-11-26,379.94,388.03,378.86,387.03,278198,94.9529924164977,96.9748108842807,94.683083399785,96.7248951280653,1113167.10964062,0.0,1.0
2021-11-29,381.19,389.67,380.98,384.16,454356,95.265387111767,97.384672724474,95.2129048029618,96.0076369077269,1818036.63314571,0.0,1.0
2021-11-30,376.47,383.07,372.99,378.87,569581,94.0857847424301,95.7352287334521,93.2160779108004,94.6855825573472,2279091.99734078,0.0,1.0
2021-12-01,373.53,385.3,373.43,381.7,280222,93.3510324191567,96.2925408698125,93.3260408435352,95.3928441474369,1121265.83871096,0.0,1.0
2021-12-02,377.95,379.445,368.78,373.21,502795,94.455660061629,94.8292841171711,92.1639325771333,93.2710593771677,2011857.94610944,0.0,1.0
2021-12-03,391.56,394.9,374.03,378.35,931462,97.8570135037212,98.6917321294808,93.4759902972644,94.5556263641152,3727103.94136574,0.0,1.0
2021-12-06,399.97,402.26,389.36,392.66,338873,99.9588050134932,100.531112095227,97.3071988400473,98.1319208355582,1355948.92107508,0.0,1.0
2021-12-07,406.17,409.225,401.3897,402.2,295963,101.508282702029,102.271775337267,100.313610412592,100.516117149854,1184251.06316568,0.0,1.0
2021-12-08,414.93,415.829,406.15,406.15,397212,103.697544726476,103.922218991314,101.503284386905,101.503284386905,1589383.58275246,0.0,1.0
2021-12-09,408.43,416.3558,408.43,412.42,193225,102.073092311076,104.053874611688,102.073092311076,103.070256178376,773160.53587843,0.0,1.0
2021-12-10,399.58,410.97,396.92,410.97,379352,99.8613378685691,102.707878331863,99.1965619570361,102.707878331863,1517919.50113368,0.0,1.0
2021-12-13,394.35,400.14,393.45,398.72,608076,98.5542784635624,100.00129069205,98.3293542829684,99.6464103182239,2433123.90226323,0.0,1.0
2021-12-14,392.33,403.56,391.22,392.97,428500,98.0494486360071,100.856002578307,97.772042146608,98.209394719985,1714577.77008103,0.0,1.0
2021-12-15,400.55,402.67,388.23,392.6,326090,100.103756152098,100.633577555275,97.0247940355238,98.1169258901853,1304799.6850542,0.0,1.0
2021-12-16,394.87,408.46,392.45,402.04,505020,98.6842346567944,102.080589783762,98.079438526753,100.476130628859,2020760.94619912,0.0,1.0
2021-12-17,393.47,400.02,388.555,393.4,549366,98.3343525980928,99.9713008013039,97.1060166562938,98.3168584951577,2198204.74034618,0.0,1.0
2021-12-20,389.73,391.15,384.56,389.92,405105,97.399667669847,97.7545480436729,96.1076032102131,97.4471516635279,1620966.2253178,0.0,1.0
2021-12-21,395.79,397.43,390.06,390.23,579283,98.9141571525126,99.3240189927059,97.4821398693981,97.5246255479547,2317913.07908017,0.0,1.0
2021-12-22,404.62,404.77,396.18,396.18,259316,101.120913279895,101.158400643327,99.0116242974366,99.0116242974366,1037613.65000311,0.0,1.0
2021-12-23,411.21,413.42,404.16,407.5,211438,102.767858113355,103.320171934591,101.005952032036,101.840670657795,846037.093466495,0.0,1.0
2021-12-27,420.03,420.4,412.31,412.31,195755,104.972115083175,105.064583912975,103.042765445192,103.042765445192,783283.947216366,0.0,1.0
2021-12-28,420.41,422.44,419.06,420.38,149767,105.067083070537,105.574412055654,104.729696799646,105.05958559785,599269.939070539,0.0,1.0
2021-12-29,420.68,423.495,418.86,421.16,159404,105.134560324715,105.838073178462,104.679713648403,105.254519887699,637830.933166855,0.0,1.0
2021-12-30,424.02,427.79,420.41,421.25,162496,105.969278950475,106.911461351407,105.067083070537,105.277012305758,650203.10228025,0.0,1.0
2021-12-31,418.94,424.5,418.62,422.17,151570,104.6997069089,106.089238513458,104.619733866911,105.506934801476,606484.370154453,0.0,1.0
2022-01-03,421.6,429.63,418.45,428.16,347459,105.364482820433,107.371306342843,104.577248188355,107.003930181207,1390304.49805038,0.0,1.0
2022-01-04,417.0,424.94,416.82,422.55,198651,104.214870341842,106.199201446193,104.169885505723,105.601902788838,794871.852052201,0.0,1.0
2022-01-05,410.48,422.63,410.04,417.52,181975,102.585419611318,105.621896049335,102.475456678583,104.344826535074,728145.366885635,0.0,1.0
2022-01-06,410.73,414.78,404.28,408.28,301618,102.647898550371,103.660057363044,101.035941922782,102.035604947644,1206878.68811273,0.0,1.0
2022-01-07,408.64,414.61,406.445,409.03,308107,102.125574619881,103.617571684487,101.577009534988,102.223041764805,1232843.43758777,0.0,1.0
2022-01-10,416.09,416.49,403.22,407.36,602041,103.987447003686,104.087413306172,100.771031221193,101.805682451925,2408975.76494133,0.0,1.0
2022-01-11,422.29,422.44,411.84,414.93,392463,105.536924692222,105.574412055654,102.925305039771,103.697544726476,1570381.17941497,0.0,1.0
2022-01-12,420.7,423.87,414.59,422.75,346904,105.139558639839,105.931791587042,103.612573369363,105.651885940081,1388083.7497134,0.0,1.0
2022-01-13,416.13,425.15,415.62,421.41,578705,103.997443633935,106.251683754998,103.869986598265,105.316998826752,2315600.29973102,0.0,1.0
2022-01-14,410.52,416.4,404.63,414.85,760173,102.595416241566,104.064920888113,101.123412437457,103.677551465979,3041716.98300073,0.0,1.0
2022-01-18,399.87,406.73,396.5,405.7,458532,99.9338134378716,101.64823552551,99.0915973394256,101.390822296608,1834746.26387584,0.0,1.0
2022-01-19,398.15,403.0172,397.14,400.07,597533,99.503958337181,100.720348305833,99.2515434234034,99.9837965891147,2390937.68655737,0.0,1.0
2022-01-20,393.54,404.0,392.5,399.61,298018,98.3593441737143,100.973662260966,98.0994119738346,99.8764484557046,1192382.93733299,0.03,1.0
2022-01-21,388.3,395.649,387.91,392.95,241430,97.0496857820127,98.8864566828935,96.9522112070578,98.2118826372441,965971.896195209,0.0,1.0
2022-01-24,393.31,394.58,371.45,381.0,610084,98.3018591679717,98.619276373594,92.8382842743461,95.2251616867031,2440972.53165869,0.0,1.0
2022-01-25,389.59,395.51,384.62,388.55,376009,97.3721016837865,98.8517157446403,96.1299256901306,97.1121694839068,1504428.30930897,0.0,1.0
2022-01-26,382.36,397.77,378.48,392.24,352137,95.5650730250074,99.4165684097635,94.59532597161,98.0344289238647,1408915.40243753,0.0,1.0
2022-01-27,379.46,388.07,376.46,384.99,272913,94.8402620830351,96.99220077627,94.0904576603051,96.2224015689339,1091936.74400995,0.0,1.0
2022-01-28,385.2,385.42,374.375,379.6,315039,96.274887878525,96.3298735361919,93.5693435865078,94.8752529560958,1260484.69620777,0.0,1.0
2022-01-31,398.3,398.885,383.63,383.63,404607,99.5490338577792,99.6952457202115,95.8824902306297,95.8824902306297,1618850.14705652,0.0,1.0
2022-02-01,396.67,399.3,392.65,396.93,249458,99.1416401214292,99.7989686653558,98.1369021949711,99.2066231713991,998092.272215816,0.0,1.0
2022-02-02,397.59,398.88,392.29,395.82,248273,99.3715801443997,99.6939960461736,98.0469256642435,98.929195534989,993351.035845062,0.0,1.0
2022-02-03,390.83,396.49,389.01,392.78,242780,97.6820208451816,99.0966518560654,97.2271394953921,98.169393719956,971373.304718854,0.0,1.0
2022-02-04,388.66,391.9703,383.32,388.64,223731,97.1396623127403,97.9670215062612,95.805010440281,97.1346636165887,895157.429928552,0.0,1.0
2022-02-07,386.9,391.25,386.46,388.24,176719,96.6997770514053,97.7869934643638,96.5898057360716,97.0346896935581,707060.379918491,0.0,1.0
2022-02-08,405.07,405.89,389.235,393.32,415185,101.241092505073,101.446039047286,97.2833748270968,98.3043585160474,1661173.18362179,0.0,1.0
2022-02-09,406.83,410.85,405.49,407.16,324560,101.680977766408,102.685715692866,101.346065124255,101.763456252908,1298578.62995119,0.0,1.0
2022-02-10,402.69,407.925,400.65,402.46,156030,100.646247663041,101.954656380704,100.136380655584,100.588762657298,624282.794032796,0.0,1.0
2022-02-11,394.0,404.71,393.7,400.22,201974,98.4743141851996,101.151115974345,98.3993337429266,100.028908688326,808106.729744154,0.0,1.0
2022-02-14,391.35,396.29,389.27,393.45,165296,97.8119869451214,99.0466648945501,97.292122545362,98.3368500410324,661356.461721755,0.0,1.0
2022-02-15,397.95,402.39,394.675,399.74,229166,99.4615566751273,100.571267220768,98.6430201803138,99.9089399806895,916903.100540411,0.0,1.0
2022-02-16,401.29,403.02,393.59,395.35,271851,100.296338932433,100.728726149541,98.3718409140931,98.811726175428,1087687.63597136,0.0,1.0
2022-02-17,388.95,399.24,388.07,399.24,234669,97.2121434069375,99.7839725769012,96.99220077627,99.7839725769012,938920.842100126,0.0,1.0
2022-02-18,388.98,394.815,387.11,387.83,259974,97.2196414511648,98.6780110533745,96.7522633609965,96.9322164224516,1040167.24409333,0.0,1.0
2022-02-22,394.66,397.02,386.7621,388.45,317604,98.6392711582001,99.229117304081,96.6653110414405,97.0871760031492,1270747.3724027,0.0,1.0
2022-02-23,395.45,402.95,394.295,397.0,335421,98.8367196561857,100.711230713011,98.5480449534347,99.2241186079295,1342033.96178475,0.0,1.0
2022-02-24,399.66,401.11,380.62,386.9,387691,99.8889451960834,100.25135066707,95.130186459824,96.6997770514053,1551168.49773357,0.0,1.0
2022-02-25,410.89,411.31,396.99,400.68,261832,102.695713085169,102.800685704351,99.2216192598537,100.143878699812,1047601.18263921,0.0,1.0
2022-02-28,409.02,411.39,403.94,407.08,324809,102.228334995001,102.820680488957,100.958666172511,101.743461468302,1299574.88974555,0.0,1.0
2022-03-01,411.3,413.785,404.22,408.02,396671,102.798186356276,103.419274353104,101.028647918633,101.978400187424,1587097.86702418,0.0,1.0
2022-03-02,415.73,418.7,409.615,413.86,410189,103.90539755384,104.647703932343,102.377046205509,103.438019463672,1641183.97104095,0.0,1.0
2022-03-03,417.14,419.25,412.5,415.73,318045,104.257805632523,104.78516807651,103.098108125368,103.90539755384,1272511.83252042,0.0,1.0
2022-03-04,424.54,430.67,410.02,412.79,638247,106.10732320859,107.639423579035,102.478269802577,103.170589219565,2553653.91554863,0.0,1.0
2022-03-07,401.21,420.44,397.675,419.78,572768,100.276344147827,105.082590497526,99.3928246030437,104.917633524526,2291669.59797846,0.0,1.0
2022-03-08,380.39,401.41,380.311,399.56,492644,95.0727014540814,100.326331109343,95.0529566042828,99.8639517153257,1971090.00053511,0.0,1.0
2022-03-09,386.73,389.37,381.68,386.12,408494,96.6572881341173,97.3171160261197,95.3951173558552,96.5048279014956,1634402.20256126,0.0,1.0
2022-03-10,385.3,387.56,380.1832,380.34,253573,96.2998813592827,96.8647340244059,95.0210149358745,95.0602047137025,1014556.56560456,0.0,1.0
2022-03-11,379.96,390.16,379.65,389.42,360040,94.9652294868234,97.5145645241052,94.8877496964746,97.3296127664985,1440535.64803928,0.0,1.0
2022-03-14,381.81,385.06,376.87,384.36,274911,95.4276088808402,96.2398970054643,94.1929309314116,96.0649426401607,1099930.82862495,0.0,1.0
2022-03-15,390.47,390.67,382.47,387.55,238085,97.592044314454,97.6420312759693,95.5925658538408,96.8622346763302,952588.406186623,0.0,1.0
2022-03-16,407.12,407.96,393.75,393.75,312654,101.753458860605,101.96340409897,98.4118304833054,98.4118304833054,1250942.207816,0.0,1.0
2022-03-17,417.82,421.575,404.76,404.76,326777,104.427761301675,105.366266504126,101.163612714724,101.163612714724,1307448.94306003,0.0,1.0
2022-03-18,421.31,422.55,415.43,418.7,461329,105.300033780118,105.609952941513,103.830417111567,104.647703932343,1845797.32800331,0.0,1.0
2022-03-21,418.07,421.47,415.4,418.8,301370,104.490245003569,105.34002334933,103.82291906734,104.6726974131,1205794.43464504,0.0,1.0
2022-03-22,418.61,420.0,416.11,418.15,237046,104.625209799661,104.972619182192,104.000372780719,104.510239788176,948431.322145091,0.0,1.0
2022-03-23,407.12,416.39,406.15,416.39,284662,101.753458860605,104.070354526841,101.511022097256,104.070354526841,1138945.00233907,0.0,1.0
2022-03-24,411.94,412.49,405.35,408.43,327209,102.958144633125,103.095608777292,101.311074251195,102.080873458531,1309177.39378759,0.0,1.0
2022-03-25,408.41,412.9,405.59,412.53,177997,102.075874762379,103.198082048398,101.371058605013,103.105606169595,712173.713320875,0.0,1.0
2022-03-28,412.75,413.02,404.66,408.94,185585,103.160591827262,103.228074225307,101.138619233967,102.208340210395,742533.630267106,0.0,1.0
2022-03-29,417.61,421.26,413.03,417.42,326869,104.375274992084,105.287537039739,103.230573573383,104.327787378645,1307817.03904831,0.0,1.0
2022-03-30,421.4,422.23,416.05,416.05,159926,105.3225279128,105.529973803088,103.985376692265,103.985376692265,639870.8589277,0.0,1.0
2022-03-31,417.59,425.62,417.59,420.0,272491,104.370276295933,106.377252800773,104.370276295933,104.972619182192,1090248.30371589,0.0,1.0
2022-04-01,428.42,428.43,417.01,418.44,412597,107.077070261988,107.079569610064,104.225314107538,104.582720882373,1650818.48342979,0.0,1.0
2022-04-04,417.32,429.885,416.24,428.99,200375,104.302793897887,107.443224755088,104.032864305704,107.219533102306,801709.061426149,0.0,1.0
2022-04-05,420.52,422.58,416.06,416.06,246981,105.102585282132,105.61745098574,103.98787604034,103.98787604034,988181.687835769,0.0,1.0
2022-04-06,419.62,421.75,413.37,419.47,209107,104.877643955313,105.410005095452,103.315551407959,104.840153734177,836646.171965755,0.0,1.0
2022-04-07,415.98,424.36,414.2,418.27,468916,103.967881255734,106.062334943227,103.522997298248,104.540231965085,1876153.2439062,0.0,1.0
2022-04-08,411.45,416.985,403.745,413.74,370750,102.835676577412,104.219065737349,100.909928885034,103.408027286763,1483386.82232686,0.0,1.0
2022-04-11,406.96,413.06,406.3,409.57,234352,101.713469291393,103.23807161761,101.548512318392,102.365799139168,937652.511357907,0.0,1.0
2022-04-12,402.85,411.75,401.76,406.18,219902,100.686237232253,102.910657019685,100.413808291994,101.518520141483,879837.434938155,0.0,1.0
2022-04-13,404.61,405.38,400.42,401.87,201311,101.126122493588,101.318572295422,100.078895649842,100.441301120828,805454.038002541,0.0,1.0
2022-04-14,399.62,407.13,398.1,405.7,217697,99.8789478037803,101.755958208681,99.4990468962638,101.398551433846,871015.134349536,0.0,1.0
2022-04-18,395.22,399.1786,392.27,398.14,155654,98.7792346504431,99.768626579716,98.0419269680919,99.5090442885669,622778.401732879,0.0,1.0
2022-04-19,410.77,412.22,396.06,396.06,216709,102.66572090826,103.028126379246,98.9891798888075,98.9891798888075,867062.103518898,0.0,1.0
2022-04-20,418.58,420.25,412.655,413.62,219633,104.617711755434,105.035102884087,103.136848020542,103.378035109853,878761.154276774,0.0,1.0
2022-04-21,409.45,421.27,408.68,421.27,172229,102.335806962259,105.290036387815,102.143357160425,105.290036387815,689095.695273182,0.0,1.0
2022-04-22,390.91,406.67,390.19,406.67,375301,97.7020156297877,101.640988197196,97.5220625683325,101.640988197196,1501595.57061657,0.0,1.0
2022-04-25,394.06,395.85,384.96,389.95,308467,98.4893102736542,98.9366935792164,96.2149035247066,97.4620782145141,1234189.839306,0.0,1.0
2022-04-26,382.68,392.71,382.53,390.53,215608,95.6450521634319,98.1518982834257,95.6075619422954,97.6070404029086,862656.954789615,0.0,1.0
2022-04-27,377.38,386.79,376.69,383.7,201827,94.3203976832757,96.6722842225719,94.1479426660478,95.8999856671601,807518.576371579,0.0,1.0
2022-04-28,373.16,379.26,367.62,379.26,256419,93.2656727953022,94.7902751215198,91.8810339613276,94.7902751215198,1025943.53498107,0.0,1.0
2022-04-29,361.04,373.01,360.175,371.68,341177,90.2364629274732,93.2281825741657,90.0202693189194,92.8957692800888,1365063.96731224,0.0,1.0
2022-05-02,357.04,363.745,348.94,362.18,334401,89.2367236971666,90.9125365819681,87.2122517557958,90.5213886081106,1337952.89756689,0.0,1.0
2022-05-03,354.09,359.77,353.62,358.74,237439,88.4994160148155,89.9190457218509,88.3819466552545,89.6616128700469,950003.732181975,0.0,1.0
2022-05-04,362.48,363.68,348.42,353.18,284940,90.5963690503836,90.8962908194756,87.0822856558559,88.2719753399208,1140057.2923906,0.0,1.0
2022-05-05,347.89,360.79,344.025,360.79,259375,86.9498202078403,90.1739792255791,85.9838221765565,90.1739792255791,1037770.61912617,0.0,1.0
2022-05-06,337.55,345.94,334.93,345.0,374412,84.3654942974977,86.4624473330658,83.7106651016469,86.2275086139438,1498038.64307767,0.0,1.0
2022-05-09,311.61,333.47,310.53,333.31,518073,77.8821853889595,83.345760282585,77.6122557967767,83.3057707133728,2072832.53190383,0.0,1.0
2022-05-10,317.03,320.685,309.43,314.86,463565,79.2368320460249,80.1503437677176,77.3373275084424,78.6944735135836,1854743.66093581,0.0,1.0
2022-05-11,316.08,327.9,315.56,315.63,462509,78.9993939788271,81.9536234043831,78.8694278788872,78.8869233154176,1850518.55915731,0.0,1.0
2022-05-12,317.66,320.82,310.975,315.17,346398,79.3942909747982,80.1840849667404,77.7234767861483,78.7719533039323,1385953.41464701,0.0,1.0
2022-05-13,327.79,328.865,319.76,319.76,337290,81.9261305755496,82.1948104936945,79.9191540707092,79.9191540707092,1349511.91180749,0.0,1.0
2022-05-16,327.91,329.17,324.6601,326.0,295587,81.9561227524589,82.2710406100054,81.1438596213155,81.4787472699875,1182656.40094708,0.0,1.0
2022-05-17,340.25,340.67,333.88,334.27,450348,85.0403182779547,85.1452908971369,83.4482335536914,83.5457081286463,1801861.87096765,0.0,1.0
2022-05-18,333.76,338.795,332.92,335.65,506754,83.4182413767822,84.6766631329307,83.2082961384179,83.8906181631021,2027544.72221558,0.0,1.0
2022-05-19,338.68,339.69,331.57,331.57,425617,84.6479206300594,84.9003547857118,82.8708841481894,82.8708841481894,1702912.06785783,0.0,1.0
2022-05-20,341.21,342.68,334.505,340.31,363934,85.2802556932283,85.6476598603659,83.6044428084268,85.0553143664093,1456115.71084748,0.0,1.0
2022-05-23,338.72,345.34,334.36,343.65,376747,84.6579180223624,86.3124864485198,83.5682022613282,85.8900966237153,1507381.0793019,0.0,1.0
2022-05-24,341.05,342.555,332.96,337.37,352602,85.240266124016,85.6164180094189,83.2182935307209,84.3205060321339,1410775.88759567,0.0,1.0
2022-05-25,339.84,342.91,336.97,338.87,349323,84.9378450068483,85.7051448661086,84.2205321091033,84.6954082434989,1397656.46644824,0.0,1.0
2022-05-26,343.71,347.42,339.4103,341.23,470118,85.9050927121699,86.8323508482793,84.8304480200326,85.2852543893798,1880962.49801391,0.0,1.0
2022-05-27,352.17,353.3725,344.09,352.66,451629,88.0195411842683,88.3200877903793,86.000067939049,88.1420092399809,1806987.20750009,0.0,1.0
2022-05-31,350.74,351.99,345.81,350.29,1094890,87.6621344094337,87.9745529189045,86.4299558080809,87.5496637460243,4380702.35440986,0.0,1.0
2022-06-01,343.21,354.05,339.84,352.34,386644,85.7801253083816,88.4894186225124,84.9378450068483,88.0620301015564,1546979.40534524,0.0,1.0
2022-06-02,352.81,352.891,338.94,343.63,379100,88.1794994611174,88.1997441805311,84.7129036800293,85.8850979275638,1516795.53430644,0.0,1.0
2022-06-03,342.27,354.02,341.35,347.28,481551,85.5451865892595,88.4819205782851,85.315246566289,86.7973599752185,1926706.42664416,0.0,1.0
2022-06-06,344.61,348.1,343.52,346.5,234679,86.1300340389889,87.0023065174314,85.8576050987303,86.6024108253088,938960.852533635,0.0,1.0
2022-06-07,347.51,348.57,341.37,341.81,253454,86.8548449809612,87.1197758769924,85.3202452624405,85.4302165777743,1014080.4414458,0.0,1.0
2022-06-08,344.06,348.095,343.87,345.6,191703,85.9925698948217,87.0010568433935,85.9450822813822,86.3774694984898,767012.013487596,0.0,1.0
2022-06-09,337.07,343.1433,336.8,340.22,255724,84.2455255898609,85.7634546567162,84.1780431918153,85.0328202337274,1023162.80985223,0.0,1.0
2022-06-10,332.35,335.34,328.12,331.38,290786,83.0658332980992,83.8131383727533,82.0086090620499,82.8233965347498,1163447.39181966,0.0,1.0
2022-06-13,320.15,325.85,318.91,325.78,273522,80.016628645664,81.441257048851,79.706709484269,81.4237616123206,1094373.37941062,0.0,1.0
2022-06-14,314.92,320.14,313.745,318.83,363589,78.7094696020382,80.0141292975883,78.4157962031356,79.6867146996629,1454735.35089144,0.0,1.0
2022-06-15,315.34,321.72,311.58,318.25,284616,78.8144422212204,80.4090262935594,77.8746873447322,79.5417525112684,1138760.95434493,0.0,1.0
2022-06-16,305.16,306.7,297.34,304.31,568010,76.2701058800901,76.6550054837581,74.3156156848407,76.0576612936499,2272632.63371512,0.0,1.0
2022-06-17,304.94,312.985,304.94,306.9,490925,76.2151202224232,78.2258457493774,76.2151202224232,76.7049924452735,1964212.20701501,0.0,1.0
2022-06-21,303.97,309.02,302.015,309.02,289371,75.9726834590739,77.234854237336,75.4840609102615,77.234854237336,1157785.91547821,0.0,1.0
2022-06-22,301.4,305.35,298.42,299.3,516943,75.3303510036019,76.3175934935297,74.5855452770235,74.8054879076909,2068311.35291737,0.0,1.0
2022-06-23,307.71,308.27,301.72,301.72,458448,76.9074396394105,77.0474031316535,75.4103301420264,75.4103301420264,1834270.32210952,0.0,1.0
2022-06-24,323.49,323.81,308.71,311.32,539342,80.8514109029701,80.9313900413946,77.1573744469872,77.8097042947622,2157930.72293301,0.0,1.0
2022-06-27,322.07,324.86,319.065,323.63,359949,80.4965034762112,81.1938215893501,79.7454493794434,80.8864017760308,1440171.55309435,0.0,1.0
2022-06-28,314.08,325.56,313.42,323.43,334688,78.4995243636738,81.3687759546537,78.3345673906732,80.8364148145155,1339101.19700858,0.0,1.0
2022-06-29,317.71,318.09,311.44,315.0,235951,79.406787715177,79.5017629420561,77.8396964716714,78.7294643866443,944050.179675914,0.0,1.0
2022-06-30,313.12,316.99,310.68,313.43,407169,78.2595869484002,79.2268346537219,77.6497460179132,78.337066738749,1629100.82012139,0.0,1.0
2022-07-01,318.51,320.69,312.46,313.43,280245,79.6067355612384,80.1515934417554,78.0946299753996,78.337066738749,1121272.39385837,0.0,1.0
2022-07-05,315.89,317.02,308.05,315.26,284306,78.9519063653875,79.2343326979491,76.9924174739866,78.7944474366142,1137520.63090616,0.0,1.0
2022-07-06,312.6,317.78,310.99,315.43,274123,78.1296208484604,79.4242831517074,77.7272258082619,78.8369363539023,1096778.00646448,0.0,1.0
2022-07-07,317.05,317.29,310.415,312.93,421244,79.2418307421764,79.3018150959948,77.5835132939054,78.2120993349607,1685415.50528457,0.0,1.0
2022-07-08,311.57,315.8858,310.08,312.68,348026,77.8721879966564,78.9508566391957,77.4997851333672,78.1496156330665,1392467.11322219,0.0,1.0
2022-07-11,304.56,310.89,302.87,309.93,287721,76.1201449955441,77.7022323275043,75.6977551707396,77.4622949122307,1151184.19394931,0.0,1.0
2022-07-12,297.18,306.43,296.92,303.42,386623,74.2756261156284,76.5875230857124,74.2106430656585,75.8352193149067,1546895.38343487,0.0,1.0
2022-07-13,292.17,293.58,286.99,292.17,319284,73.0234527296694,73.3758608083525,71.7287904264224,73.0234527296694,1277469.12523212,0.0,1.0
2022-07-14,288.5,289.8,284.01,289.37,262751,72.1061919858631,72.4311072357128,70.983984699844,72.3236352684548,1051278.14147864,0.0,1.0
2022-07-15,293.51,294.21,287.7,290.0,314472,73.3583653718221,73.5333197371258,71.9062441398018,72.4810941972281,1258216.10462784,0.0,1.0
2022-07-18,294.14,297.22,291.5295,294.95,394291,73.5158243005954,74.2856235079315,72.8633694854166,73.7182714947325,1577575.38384917,0.0,1.0
2022-07-19,303.1,304.04,297.06,299.05,289738,75.7552401764822,75.9901788956042,74.2456339387192,74.7430042057968,1159254.29838797,0.0,1.0
2022-07-20,307.11,308.7,302.99,302.99,262131,76.7574787548646,77.1548750989114,75.7277473476488,75.7277473476488,1048797.49460111,0.0,1.0
2022-07-21,315.88,316.24,307.48,308.62,219909,78.9494070173118,79.0393835480394,76.8499546336679,77.1348803143053,879865.442241611,0.0,1.0
2022-07-22,313.44,319.03,311.51,315.99,193749,78.3395660868247,79.7367016611782,77.8571919082018,78.9768998461452,775198.148183431,0.0,1.0
2022-07-25,313.71,315.29,311.8,314.41,173071,78.4070484848704,78.8019454808416,77.929673002399,78.5820028501741,692464.573774598,0.0,1.0
2022-07-26,310.85,314.3,310.08,314.3,243607,77.6997329794285,78.5620912833662,77.5072646043468,78.5620912833662,974588.110490016,0.03,1.0
2022-07-27,318.56,319.36,312.69,312.69,252537,79.6269163195327,79.8268834624748,78.1596574081953,78.1596574081953,1010313.97972479,0.0,1.0
2022-07-28,326.43,329.11,316.13,321.52,232096,81.5940930882254,82.2639830170813,79.0195161228462,80.3667947484184,928536.544895223,0.0,1.0
2022-07-29,327.0,329.41,323.78,326.29,292720,81.7365696775716,82.3389706956846,80.9317019272297,81.5590988382105,1171072.38996678,0.0,1.0
2022-08-01,325.39,329.1929,323.78,324.88,291301,81.3341358024007,82.2847046122687,80.9317019272297,81.2066567487751,1165395.45733026,0.0,1.0
2022-08-02,324.81,329.73,321.61,323.97,193582,81.1891596237677,82.4189575528614,80.3892910519994,80.9791941236785,774455.23160204,0.0,1.0
2022-08-03,329.14,332.39,325.0,326.62,203955,82.2714817849416,83.0838483031438,81.2366518202164,81.6415852846741,815954.049247317,0.0,1.0
2022-08-04,327.47,330.37,325.28,328.96,180697,81.8540503740501,82.5789312672151,81.3066403202461,82.2264891777797,722906.762946936,0.0,1.0
2022-08-05,330.91,331.02,325.23,325.23,147690,82.713909088701,82.7414045708555,81.2941423738122,81.2941423738122,590857.069124739,0.0,1.0
2022-08-08,333.67,334.66,331.52,333.77,161322,83.4037957318511,83.6512550712419,82.8663840351943,83.4287916247189,645394.028744947,0.0,1.0
2022-08-09,325.63,333.98,325.02,333.41,197370,81.3941259452833,83.4812829997412,81.24165099879,83.3388064103949,789609.721261763,0.0,1.0
2022-08-10,332.24,332.465,327.74,331.25,300536,83.0463544638421,83.1025952227946,81.921539284793,82.7988951244513,1202341.52702602,0.0,1.0
2022-08-11,328.74,337.16,328.19,335.03,270086,82.1714982134706,84.2761523929359,82.0340208026979,83.7437398748526,1080521.51378986,0.0,1.0
2022-08-12,334.07,334.18,328.54,331.02,147404,83.5037793033221,83.5312747854767,82.1215064277351,82.7414045708555,589712.881151487,0.0,1.0
2022-08-15,333.34,337.57,331.47,332.38,145317,83.3213092853875,84.3786355536937,82.8538860887604,83.081348713857,581363.509472542,0.0,1.0
2022-08-16,337.27,337.44,329.12,331.06,222121,84.3036478750904,84.3461408929656,82.2664826063681,82.7514029280026,888629.988835103,0.0,1.0
2022-08-17,329.07,337.25,328.73,334.76,271754,82.2539846599342,84.2986486965169,82.1689986241838,83.6762509641097,1087194.61008142,0.0,1.0
2022-08-18,326.97,331.07,324.225,329.07,197336,81.7290709097113,82.7539025172894,81.0429336504913,82.2539846599342,789473.698915293,0.0,1.0
2022-08-19,322.69,326.27,320.6,325.37,288333,80.6592466949712,81.5540996596369,80.136832534035,81.3291366238271,1153521.50661482,0.0,1.0
2022-08-22,314.42,320.53,313.18,319.01,237453,78.5920863548075,80.1193354090276,78.2821372832473,79.7393978374377,949968.06577884,0.0,1.0
2022-08-23,311.32,313.0,308.84,313.0,182378,77.817213675907,78.2371446760853,77.1973155327866,78.2371446760853,729631.867782732,0.0,1.0
2022-08-24,309.81,312.255,306.49,309.93,457684,77.4397756936038,78.0509252742205,76.6099120503942,77.4697707650451,1831036.81241308,0.0,1.0
2022-08-25,314.03,314.365,308.86,312.65,330206,78.4946023726232,78.5783386137303,77.2023147113601,78.1496590510482,1321041.02760785,0.0,1.0
2022-08-26,296.57,314.835,296.55,314.0,312291,74.1303194779126,78.6958193102087,74.125320299339,78.4871036047629,1249369.2529896,0.0,1.0
2022-08-29,291.3,294.115,288.535,292.22,377446,72.8130359237817,73.5166703080091,72.1218994859881,73.042998138165,1510032.07605699,0.0,1.0
2022-08-30,288.26,293.54,287.7,291.32,433426,72.0531607806018,73.3729439240195,71.9131837805423,72.8180351023552,1733988.86886356,0.0,1.0
2022-08-31,287.44,293.31,285.605,291.31,546196,71.8481944590862,73.3154533704236,71.3895198249628,72.8155355130684,2185142.98684851,0.0,1.0
2022-09-01,300.12,301.09,283.03,286.03,864618,75.017673674718,75.2601338355352,70.745875583618,71.4957523696508,3459040.26943255,0.0,1.0
2022-09-02,295.53,303.4,294.365,302.22,437197,73.8703621920879,75.8375389607805,73.5791600401785,75.5425874249409,1749075.34735005,0.0,1.0
2022-09-06,296.18,299.93,294.36,296.86,263535,74.0328354957283,74.9701814782693,73.5779102455351,74.2028075672291,1054313.20815078,0.0,1.0
2022-09-07,306.11,308.11,297.385,297.44,400154,76.5149276574968,77.0148455148519,74.3340360047848,74.3477837458621,1600879.00087034,0.0,1.0
2022-09-08,307.9,310.55,300.21,302.95,317549,76.9623541398296,77.6247453008253,75.040169978299,75.7250574428756,1270404.70880555,0.0,1.0
2022-09-09,314.7,314.98,306.58,308.65,230923,78.6620748548372,78.732063354867,76.6324083539752,77.1498233363378,923843.773941988,0.0,1.0
2022-09-12,318.78,318.91,315.25,315.25,191879,79.6819072838418,79.7144019445699,78.7995522656099,78.7995522656099,767642.112306763,0.0,1.0
2022-09-13,305.57,312.0,305.15,310.31,274013,76.3799498360109,77.9871857474078,76.2749670859663,77.5647551579426,1096232.09480721,0.0,1.0
2022-09-14,302.9,306.365,301.05,304.92,263215,75.7125594964417,76.5786671843095,75.2501354783882,76.2174765323704,1053032.99783105,0.0,1.0
2022-09-15,299.96,308.83,298.745,303.13,250485,74.9776802461296,77.1948159434998,74.6739801477863,75.7700500500375,1002104.63104957,0.0,1.0
2022-09-16,291.45,297.42,290.8556,297.42,327823,72.8505297630833,74.3427845672885,72.7019541758773,74.3427845672885,1311507.46138316,0.0,1.0
2022-09-19,290.35,291.26,284.17,289.35,344648,72.575574941538,72.8030375666346,71.0308287623104,72.3256160128604,1378818.51959986,0.0,1.0
2022-09-20,283.53,289.61,281.87,287.13,295166,70.8708550479568,72.3906053343165,70.455923226352,71.7707071911961,1180857.99759816,0.0,1.0
2022-09-21,276.37,286.01,276.35,283.9,202900,69.0811491186253,71.4907531910772,69.0761499400517,70.9633398515675,811733.355849479,0.0,1.0
2022-09-22,274.19,275.35,271.54,273.83,338121,68.5362386541081,68.8261910113741,67.8738474931125,68.4462534397842,1352706.22973476,0.0,1.0
2022-09-23,275.68,276.48,270.04,271.85,397844,68.9086774578377,69.1086446007798,67.4989091000961,67.9513347610026,1591637.48262484,0.0,1.0
2022-09-26,269.0,275.82,265.35,274.03,394089,67.2389518142714,68.9436717078526,66.3266017245982,68.4962452255197,1576615.01465434,0.0,1.0
2022-09-27,263.81,271.99,263.09,271.63,354501,65.9416649744347,67.9863290110174,65.7616945457869,67.8963437966935,1418236.99547559,0.0,1.0
2022-09-28,269.11,270.97,262.91,265.34,422410,67.266447296426,67.7313709037663,65.7167019386249,66.3241021353114,1689917.62860709,0.0,1.0
2022-09-29,269.4,271.23,263.65,266.42,256383,67.3389353857425,67.7963602252225,65.9016715458463,66.5940577782832,1025700.50750496,0.0,1.0
2022-09-30,263.9,274.54,263.68,270.16,400404,65.9641612780157,68.6237242791453,65.9091703137067,67.5289041715374,1601879.16518263,0.0,1.0
2022-10-03,273.26,275.26,265.675,268.31,338493,68.303776850438,68.8036947077931,66.4078383764184,67.0664801534839,1354194.47423143,0.0,1.0
2022-10-04,279.57,279.57,274.82,275.55,401647,69.8810176903935,69.8810176903935,68.693712779175,68.8761827971096,1606851.9821433,0.0,1.0
2022-10-05,277.46,279.24,274.455,276.62,239141,69.3536043508838,69.7985312439299,68.6024777702077,69.1436388507947,956721.175215379,0.0,1.0
2022-10-06,269.53,278.92,268.545,276.98,283602,67.3714300464705,69.7185443867531,67.1252205017231,69.2336240651186,1134594.39716917,0.0,1.0
2022-10-07,262.39,266.62,260.05,266.33,278664,65.5867232957126,66.6440495640188,65.001819402607,66.5715614747023,1114839.15167294,0.0,1.0
2022-10-10,257.65,263.65,257.2382,263.65,236006,64.4019179737808,65.9016715458463,64.2989848869514,65.9016715458463,944179.114739341,0.0,1.0
2022-10-11,256.32,261.9,254.28,257.54,352964,64.0694725986396,65.4642434206605,63.5595563841373,64.3744224916263,1412087.98528367,0.0,1.0
2022-10-12,252.8,253.87,247.23,249.92,437715,63.1896171696945,63.4570732233795,61.7973459369603,62.469735455103,1751147.6878051,0.0,1.0
2022-10-13,255.24,259.035,244.215,246.29,484279,63.7995169556678,64.7481110899993,61.0437197669974,61.5623845440034,1937434.29195382,0.0,1.0
2022-10-14,248.67,260.53,248.1,258.42,393089,62.157286794256,65.1217996883722,62.0148102049098,64.5943863488625,1572614.35740521,0.0,1.0
2022-10-17,260.11,263.1,250.33,252.86,358579,65.0168169383277,65.7641941350737,62.5722186158608,63.2046147054151,1434551.67573756,0.0,1.0
2022-10-18,258.47,269.83,257.765,267.64,296400,64.6068842952964,67.4464177250738,64.4306632505787,66.8990076712699,1185794.8086436,0.0,1.0
2022-10-19,256.48,259.71,254.67,257.94,315855,64.109466027228,64.9168333668566,63.6570403663216,64.4744060630973,1263627.59542552,0.0,1.0
2022-10-20,255.7,259.4,254.25,256.92,300389,63.9144980628595,64.8393460989666,63.552057616277,64.2194479558461,1201753.4304104,0.0,1.0
2022-10-21,259.99,260.52,250.58,256.02,239435,64.9868218668863,65.1193000990855,62.6347083480302,63.9944849200363,957897.368446625,0.0,1.0
2022-10-24,258.58,262.6236,257.02,262.38,250802,64.6343797774509,65.6451137014516,64.2444438487139,65.5842237064258,1003372.83939754,0.0,1.0
2022-10-25,265.26,266.45,258.71,258.71,270583,66.3041054210172,66.6015565461436,64.666874438179,64.666874438179,1082509.84044268,0.0,1.0
2022-10-26,274.27,275.495,266.18,267.26,401524,68.5562353684023,68.8624350560324,66.5340676354006,66.8040232783724,1606359.90130166,0.0,1.0
2022-10-27,269.23,274.86,268.7,274.86,219084,67.2964423678673,68.7037111363221,67.1639641356681,68.7037111363221,876479.992769479,0.0,1.0
2022-10-28,275.42,275.93,268.12,268.94,231518,68.8436881363815,68.9711671900071,67.0189879570352,67.2239542785508,926224.165005224,0.0,1.0
2022-10-31,273.39,276.44,271.92,271.92,214158,68.336271511166,69.0986462436327,67.96883188601,67.96883188601,856772.755160241,0.0,1.0
2022-11-01,279.0,280.04,275.67,276.35,294078,69.7385411010473,69.998498386872,68.9061778685509,69.0761499400517,1176505.28251111,0.0,1.0
2022-11-02,270.43,282.31,270.43,278.04,502326,67.5963930822804,70.5659051549701,67.5963930822804,69.4985805295168,2009634.15332896,0.0,1.0
2022-11-03,265.56,267.38,257.28,267.38,264878,66.3790930996205,66.8340183498137,64.3094331701701,66.8340183498137,1059686.09083637,0.0,1.0
2022-11-04,270.62,272.12,265.8225,270.19,295947,67.6438852787291,68.0188236717455,66.4447073183984,67.5364029393978,1183982.51090974,0.0,1.0
2022-11-07,270.57,272.91,267.17,272.91,213627,67.6313873322952,68.2162912254008,66.7815269747914,68.2162912254008,854648.406160951,0.0,1.0
2022-11-08,273.51,276.45,267.48,271.47,229849,68.3662665826074,69.1011458329195,66.8590142426815,67.8563503681051,919547.068056417,0.0,1.0
2022-11-09,273.57,274.76,270.6222,272.63,341670,68.381264118328,68.6787152434543,67.6444351883722,68.1463027253711,1366904.56231194,0.0,1.0
2022-11-10,302.03,302.52,284.57,286.17,462308,75.4950952284922,75.6175751035442,71.1308123337815,71.5307466196656,1849535.85153308,0.0,1.0
2022-11-11,324.32,327.865,302.785,304.42,1019544,81.0666797487156,81.9527841508777,75.6838142196438,76.0924970680316,4078846.09441204,0.0,1.0
2022-11-14,314.5,324.05,314.33,321.9,410603,78.6120830691017,80.9991908379727,78.5695900512265,80.4617791413159,1642681.86846655,0.0,1.0
2022-11-15,315.78,319.46,312.6207,315.08,316374,78.932030497809,79.8518793553426,78.1423352544379,78.7570592477347,1265703.93653782,0.0,1.0
2022-11-16,310.35,318.71,309.73,316.64,313524,77.5747535150897,79.6644101588344,77.4197789793096,79.1469951764718,1254302.06337778,0.0,1.0
2022-11-17,303.0,306.87,301.45,303.76,279086,75.7375553893094,76.7048964432917,75.3501190498592,75.9275241751044,1116527.42903207,0.0,1.0
2022-11-18,307.4,309.08,303.255,309.07,221701,76.8373746754908,77.2573056756692,75.8012949161222,77.2548060863824,886949.712790466,0.0,1.0
2022-11-21,307.16,310.23,303.72,304.73,260732,76.7773845326082,77.5447584436484,75.9175258179573,76.1699843359217,1043099.36588145,0.0,1.0
2022-11-22,309.23,310.36,302.875,307.29,207833,77.2947995149708,77.5772531043765,75.7063105232247,76.8098791933363,831468.598059463,0.0,1.0
2022-11-23,313.1,314.08,309.32,310.01,169580,78.2621405689531,78.5071003190571,77.3172958185518,77.4897674793393,678431.456308303,0.0,1.0
2022-11-25,314.38,315.7,309.255,315.01,119366,78.5820879976604,78.9120337835148,77.3010484881878,78.7395621227273,477542.453200242,0.0,1.0
2022-11-28,308.33,317.065,307.45,312.97,233959,77.069836479161,79.2532277211597,76.8498726219247,78.229645908225,935989.769350362,0.0,1.0
2022-11-29,307.44,311.8,306.67,307.86,304745,76.8473730326379,77.9371939616722,76.6549046575562,76.9523557826825,1219180.29338763,0.0,1.0
2022-11-30,316.35,317.85,305.885,317.85,1193978,79.0745070871553,79.4494454801716,76.4586868985443,79.4494454801716,4776696.74100764,0.0,1.0
2022-12-01,326.62,328.86,319.75,320.93,317635,81.6415852846741,82.2014932849119,79.9243674446591,80.2193189804986,1270748.76532898,0.0,1.0
2022-12-02,322.32,326.1,321.185,321.185,288474,80.5667618913605,81.5116066417618,80.2830585073114,80.2830585073114,1154085.59928695,0.0,1.0
2022-12-05,321.56,322.035,314.47,318.2,309398,80.3767931055655,80.4955235966874,78.6045843012414,79.5369311052088,1237795.35156785,0.0,1.0
2022-12-06,313.1,323.25,310.09,320.74,333927,78.2621405689531,80.7992236950306,77.5097641936335,80.1718267840499,1335927.47323188,0.0,1.0
2022-12-07,314.58,319.73,312.49,314.01,268624,78.6320797833959,79.9193682660855,78.1096656224598,78.4896031940497,1074672.55289163,0.0,1.0
2022-12-08,319.43,321.445,311.7863,314.54,343420,79.8443805874822,80.3480478287676,77.9337695243493,78.6220814262488,1373905.71249792,0.0,1.0
2022-12-09,309.47,327.63,305.005,312.56,816582,77.3547896578535,81.8940438026385,76.238723041308,78.1271627474672,3266864.69781311,0.0,1.0
2022-12-12,314.12,316.87,308.71,311.02,497968,78.5170986762042,79.2044857300676,77.1648208720585,77.7422259973037,1992199.28903723,0.0,1.0
2022-12-13,329.83,331.88,320.29,324.45,502270,82.4439534457292,82.9563692495182,80.059345266145,81.0991744094437,2009410.11652301,0.0,1.0
2022-12-14,324.86,334.79,321.73,324.68,664584,81.2016575702015,83.68374973197,80.4192861234407,81.1566649630396,2658772.7972591,0.0,1.0
2022-12-15,324.1,327.35,319.9,322.04,501947,81.0116887844066,81.8240553026087,79.9618612839607,80.4967733913307,2008117.90423154,0.0,1.0
2022-12-16,317.86,321.71,315.505,319.86,495772,79.4519450694584,80.4142869448671,78.8632917924227,79.9518629268136,1983413.84571813,0.0,1.0
2022-12-19,316.26,318.1,314.84,316.72,212891,79.0520107835743,79.511935212341,78.6970691048521,79.166991890766,851703.922425586,0.0,1.0
2022-12-20,319.89,320.32,312.89,315.44,246890,79.9593616946739,80.0668440340053,78.2096491939308,78.8470444620586,987722.268238926,0.0,1.0
2022-12-21,328.69,331.48,322.62,322.81,316705,82.1590002670367,82.8563856780472,80.6417495699637,80.6892417664125,1267028.15408728,0.0,1.0
2022-12-22,330.83,331.23,322.63,328.22,288515,82.6939123744068,82.7938959458778,80.6442491592505,82.0415195705583,1154249.62623417,0.0,1.0
2022-12-23,332.73,333.09,328.03,329.58,234186,83.1688343388942,83.2588195532181,81.9940273741095,82.3814637135598,936897.918545915,0.0,1.0
2022-12-27,333.44,336.2,330.29,333.64,224211,83.3463051782552,84.0361918214054,82.5589345529209,83.3962969639908,896991.362485795,0.0,1.0
2022-12-28,328.39,336.09,328.28,333.48,153131,82.0840125884334,84.0086963392509,82.0565171062789,83.3563035354024,612624.645217283,0.0,1.0
2022-12-29,334.38,337.93,329.9049,331.31,140111,83.5812665712122,84.4686207680176,82.4626753694871,82.813892660172,560536.087833546,0.0,1.0
2022-12-30,330.67,334.33,327.14,332.0,256945,82.6539189458183,83.5687686247783,81.7715639275864,82.9863643209595,1027948.87687898,0.0,1.0
2023-01-03,332.68,338.77,328.45,333.91,269620,83.1563363924603,84.6785862681068,82.0990101241541,83.4637858747337,1078657.20751176,0.0,1.0
2023-01-04,341.57,341.99,335.68,338.24,294088,85.3784712684041,85.4834540184486,83.9062131784931,84.5461080359077,1176545.2890836,0.0,1.0
2023-01-05,339.36,341.01,336.62,338.3,261172,84.8260620360266,85.2384942683446,84.14117457145,84.5611055716283,1044859.65507107,0.0,1.0
2023-01-06,345.17,347.9,333.88,342.98,271594,86.2783234116434,86.9607112869332,83.4562871068734,85.7309133578395,1086554.50492156,0.0,1.0
2023-01-09,344.25,348.04,340.975,347.54,371748,86.04836119726,86.9957055369481,85.2297457058409,86.8707260726093,1487236.33105142,0.0,1.0
2023-01-10,343.85,347.97,343.61,344.19,318218,85.948377625789,86.9782084119406,85.8883874829063,86.0333636615393,1273081.14850522,0.0,1.0
2023-01-11,350.31,352.56,346.095,347.71,359156,87.5631123050462,88.1255198945708,86.5095354206701,86.9132190904844,1436860.05497031,0.0,1.0
2023-01-12,349.45,353.93,346.38,353.0,227206,87.3481476263835,88.4679636268591,86.5807737153433,88.2355018231889,908973.330946953,0.0,1.0
2023-01-13,350.39,352.105,347.63,348.15,206062,87.5831090193404,88.0117885820225,86.8932223761902,87.0232010191026,824383.434071244,0.0,1.0
2023-01-17,345.33,351.45,343.11,349.23,399935,86.3183168402318,87.8480654837386,85.7634080185675,87.2931566620744,1600002.85693278,0.0,1.0
2023-01-18,339.42,350.72,337.525,345.94,445091,84.8410595717472,87.665595465804,84.3673874019032,86.4707917867251,1780656.53567472,0.0,1.0
2023-01-19,342.39,344.86,336.35,336.35,193083,85.5834375899197,86.2008361437533,84.073685660707,84.073685660707,772458.903634722,0.0,1.0
2023-01-20,343.73,345.77,339.91,342.71,254841,85.925881322208,86.4358420410783,84.9709548780488,85.6709009627728,1019442.51932113,0.03,1.0
2023-01-23,346.14,346.16,341.66,343.71,314411,86.5283349165597,86.5333345314506,85.4084211810013,85.9208817073171,1257740.87349475,0.0,1.0
2023-01-24,343.15,349.26,340.21,348.02,218911,85.7808924903723,87.3082748395379,85.0459491014121,86.998298716303,875711.448892084,0.0,1.0
2023-01-25,343.58,344.01,337.79,339.14,177324,85.8883842105263,85.9958759306804,84.4409956996149,84.7784697047497,709350.635478984,0.0,1.0
2023-01-26,349.11,349.46,342.68,345.68,193950,87.2707777278562,87.3582709884467,85.6634015404365,86.4133437740693,775859.758132847,0.0,1.0
2023-01-27,344.48,349.16,344.05,346.79,155045,86.1133668806162,87.2832767650835,86.0058751604621,86.6908224005135,620227.77107351,0.0,1.0
2023-01-30,340.85,343.15,338.615,340.44,238462,85.2059367779204,85.7808924903723,84.6472298138639,85.1034446726573,953921.472770688,0.0,1.0
2023-01-31,348.93,349.36,339.17,342.61,271082,87.2257811938383,87.3332729139923,84.785969127086,85.6459028883184,1084411.52335225,0.0,1.0
2023-02-01,356.58,357.47,347.42,349.84,302283,89.1381338896021,89.3606167522465,86.8483102695764,87.4532636713736,1209225.13672427,0.0,1.0
2023-02-02,362.53,371.76,358.23,360.1,519829,90.6255193196406,92.9328415917843,89.5506021181001,90.018066110398,2079476.1650448,0.0,1.0
2023-02-03,354.49,362.18,354.145,356.94,261438,88.6156741335045,90.5380260590501,88.5294307766367,89.228126957638,1045832.55192955,0.0,1.0
2023-02-06,346.44,353.6,345.05,349.98,250412,86.603329139923,88.3931912708601,86.2558559050064,87.4882609756098,1001725.15469741,0.0,1.0
2023-02-07,348.94,350.84,340.32,344.57,215403,87.2282810012837,87.7032444159179,85.0734469833119,86.1358651476252,861678.368038616,0.0,1.0
2023-02-08,344.46,350.3844,344.24,345.78,188998,86.1083672657253,87.5893531887035,86.0533715019256,86.4383418485237,756050.232367063,0.0,1.0
2023-02-09,335.62,346.48,334.22,346.48,234471,83.8985374839538,86.6133283697048,83.5485644415918,86.6133283697048,937956.243099597,0.0,1.0
2023-02-10,335.14,337.13,331.36,334.73,279737,83.7785467265725,84.2760084082157,82.8336195121951,83.6760546213094,1119034.19005315,0.0,1.0
2023-02-13,338.39,339.81,335.12,336.4,240565,84.5909841463415,84.9459568035944,83.7735471116817,84.0935224646983,962334.120728169,0.0,1.0
2023-02-14,337.58,343.81,335.89,337.67,181666,84.3884997432606,85.9458797817715,83.9660322849808,84.4109980102696,726719.973297045,0.0,1.0
2023-02-15,346.08,346.61,335.66,335.94,366203,86.513336071887,86.6458258664955,83.9085367137356,83.978531322208,1464924.83118084,0.0,1.0
2023-02-16,343.73,347.65,337.96,340.8,205495,85.925881322208,86.9058058408216,84.4834924261874,85.1934377406932,822043.315274604,0.0,1.0
2023-02-17,345.12,346.51,339.61,342.26,171098,86.2733545571245,86.6208277920411,84.8959606546855,85.5584096277279,684444.717179757,0.0,1.0
2023-02-21,337.24,342.15,335.3,342.15,194676,84.3035062901155,85.530911745828,83.8185436456996,85.530911745828,778763.98182145,0.0,1.0
2023-02-22,338.45,339.555,332.79,336.79,302618,84.6059829910141,84.8822117137356,83.1910919768935,84.1910149550706,1210565.23994146,0.0,1.0
2023-02-23,340.06,342.68,334.8,340.03,270123,85.0084519897304,85.6634015404365,83.6935532734275,85.0009525673941,1080575.22787378,0.0,1.0
2023-02-24,330.51,337.55,328.21,335.6,289269,82.6211358793325,84.3810003209243,82.0461801668806,83.8935378690629,1157165.12696742,0.0,1.0
2023-02-27,332.3,336.19,330.43,333.0,223363,83.0686014120668,84.041026508344,82.6011374197689,83.2435879332478,893520.820602357,0.0,1.0
2023-02-28,326.97,331.79,322.59,331.79,1324515,81.7362040436457,82.9411112323492,80.6412883825417,82.9411112323492,5298468.09767119,0.0,1.0
2023-03-01,323.56,329.04,321.65,325.29,438217,80.8837697047497,82.2536641848524,80.4063064826701,81.3162363928113,1753003.01948802,0.0,1.0
2023-03-02,327.86,328.64,320.04,321.01,391017,81.9586869062901,82.1536718870347,80.0038374839538,80.2463188061618,1564188.47664775,0.0,1.0
2023-03-03,351.81,355.68,342.1547,345.0,616598,87.9457257381258,88.9131512195122,85.5320866553273,86.2433568677792,2466581.98064036,0.0,1.0
2023-03-06,345.99,352.04,345.99,351.0,360520,86.4908378048781,88.003221309371,86.4908378048781,87.7432413350449,1442191.08018589,0.0,1.0
2023-03-07,336.34,346.315,335.08,345.93,360508,84.0785236200257,86.5720815468549,83.7635478818999,86.4758389602054,1442143.07648856,0.0,1.0
2023-03-08,335.3,337.73,330.68,333.8,220372,83.8185436456996,84.4259968549422,82.663632605905,83.4435725288832,881555.899042288,0.0,1.0
2023-03-09,334.84,343.035,334.1,337.57,218944,83.7035525032092,85.7521447047497,83.5185667522465,84.3859999358151,875843.459059748,0.0,1.0
2023-03-10,324.78,334.84,322.62,334.84,300006,81.1887462130937,83.7035525032092,80.6487878048781,83.7035525032092,1200116.43515547,0.0,1.0
2023-03-13,333.96,335.42,321.93,323.78,277350,83.4835694480103,83.8485413350449,80.4763010911425,80.9387654685494,1109485.45459214,0.0,1.0
2023-03-14,339.14,341.52,334.04,339.82,269675,84.7784697047497,85.3734238767651,83.5035679075738,84.9484566110398,1078783.08984004,0.0,1.0
2023-03-15,338.63,338.89,331.14,332.74,343318,84.6509795250321,84.7159745186136,82.7786237483954,83.1785929396662,1373377.78006008,0.0,1.0
2023-03-16,345.29,346.89,331.29,335.35,321992,86.3158512836971,86.7158204749679,82.816120860077,83.8310426829268,1288067.20928441,0.0,1.0
2023-03-17,341.5,348.94,337.04,345.13,547198,85.3684242618742,87.2282810012837,84.2535101412067,86.27585436457,2188960.59773538,0.0,1.0
2023-03-20,344.51,346.64,341.19,341.19,183550,86.1208663029525,86.6533252888318,85.2909302310655,85.2909302310655,734256.553778211,0.0,1.0
2023-03-21,350.83,351.18,345.02,346.58,257539,87.7007446084724,87.7882378690629,86.2483564826701,86.6383264441592,1030235.35060467,0.0,1.0
2023-03-22,344.53,354.26,344.13,349.99,288740,86.1258659178434,88.5581785622593,86.0258736200257,87.4907607830552,1155048.96397669,0.0,1.0
2023-03-23,344.96,352.78,344.351,345.96,248664,86.2333576379974,88.1882070603338,86.08111936457,86.4833383825417,994732.616119342,0.0,1.0
2023-03-24,355.02,358.09,343.865,345.04,373188,88.748163928113,89.5156048138639,85.9596287227214,86.253356097561,1492866.98333633,0.0,1.0
2023-03-27,356.59,361.68,355.25,357.42,371040,89.1406336970475,90.4130356867779,88.8056594993582,89.3481177150193,1484274.32151385,0.0,1.0
2023-03-28,354.8,359.53,353.82,355.0,258774,88.6931681643132,89.8755770860077,88.4481870346598,88.7431643132221,1035175.73112178,0.0,1.0
2023-03-29,361.82,363.44,356.63,357.58,311295,90.4480329910141,90.8530017971759,89.1506329268293,89.3881146341463,1245275.9134208,0.0,1.0
2023-03-30,367.47,369.27,363.6239,365.0,367119,91.8604241976894,92.3103895378691,90.8989732560976,91.242971758665,1468589.11341053,0.0,1.0
2023-03-31,373.36,373.91,368.755,369.59,374599,93.3328107830552,93.4703001925546,92.1816494544288,92.3903833761232,1498511.41808098,0.0,1.0
2023-04-03,368.38,372.28,366.28,371.6,353923,92.0879066752247,93.0628315789474,91.5629471116816,92.8928446726573,1415801.04757748,0.0,1.0
2023-04-04,370.06,371.5,367.26,368.84,261281,92.5078743260591,92.8678465982028,91.807928241335,92.202897817715,1045204.50355611,0.0,1.0
2023-04-05,373.6,374.19,365.44,368.72,217871,93.3928061617458,93.540294801027,91.3529632862645,92.1729001283697,871551.128456621,0.0,1.0
2023-04-06,372.3,373.965,366.01,373.27,286356,93.0678311938383,93.4840491335045,91.4954523106547,93.3103125160462,1145512.22944001,0.0,1.0
2023-04-10,370.12,370.13,366.13,369.79,148439,92.5228731707317,92.5253729781772,91.52545,92.4403795250321,593801.735692094,0.0,1.0
2023-04-11,371.94,375.125,371.05,371.42,153672,92.9778381258023,93.7740267971759,92.7553552631579,92.8478481386393,614735.348037076,0.0,1.0
2023-04-12,372.88,378.925,371.485,375.02,240648,93.2128200256739,94.7239536264442,92.8640968870347,93.7477788189987,962666.146301384,0.0,1.0
2023-04-13,377.54,378.605,372.8,374.5,156256,94.3777302952503,94.64395978819,93.1928215661104,93.6177888318357,625072.144195959,0.0,1.0
2023-04-14,373.71,378.78,371.84,375.71,190525,93.4203040436457,94.6877064184852,92.9528400513479,93.9202655327343,762158.702852594,0.0,1.0
2023-04-17,371.48,374.99,369.535,373.11,175658,92.862846983312,93.7402793966624,92.3766344351733,93.2703155969191,702686.12216602,0.0,1.0
2023-04-18,378.05,378.71,371.5256,374.76,224434,94.5052204749679,94.6702077663671,92.8742461052632,93.6827838254172,897805.150589262,0.0,1.0
2023-04-19,385.54,385.92,377.34,377.34,200775,96.3775762516046,96.4725689345315,94.3277341463415,94.3277341463415,803161.860990577,0.0,1.0
2023-04-20,385.28,386.46,381.81,383.52,312154,96.3125812580231,96.6075585365854,95.4451480744544,95.8726151476252,1248712.17808817,0.0,1.0
2023-04-21,385.4,388.2,382.965,388.2,212304,96.3425789473684,97.0425250320924,95.7338758344031,97.0425250320924,849281.413202557,0.0,1.0
2023-04-24,385.49,388.29,383.38,387.2,179342,96.3650772143774,97.0650232991014,95.837617843389,96.7925442875481,717423.257247028,0.0,1.0
2023-04-25,379.01,385.02,378.03,384.0,166986,94.7452019897304,96.2475862644416,94.500220860077,95.9926059050064,667995.450227232,0.0,1.0
2023-04-26,375.95,380.23,373.15,377.08,246855,93.9802609114249,95.0501784980745,93.2803148267009,94.2627391527599,987496.058746502,0.0,1.0
2023-04-27,378.16,379.16,372.63,375.32,191890,94.5327183568678,94.7826991014121,93.1503248395379,93.822773042362,767619.12342414,0.0,1.0
2023-04-28,381.45,382.665,376.69,378.2,174372,95.3551550064185,95.6588816110398,94.1652466623877,94.5427175866496,697541.725935245,0.0,1.0
2023-05-01,383.77,385.45,380.27,380.27,105286,95.9351103337612,96.3550779845956,95.0601777278562,95.0601777278562,421176.439777133,0.0,1.0
2023-05-02,382.25,385.86,378.54,382.07,178496,95.5551396020539,96.4575700898588,94.6277110397946,95.5101430680359,714038.996585103,0.0,1.0
2023-05-03,380.93,386.81,378.74,386.1,225394,95.2251650192555,96.6950517971759,94.6777071887035,96.5175654685494,901645.446375844,0.0,1.0
2023-05-04,379.27,382.42,376.81,378.98,132145,94.8101969833119,95.5976363286265,94.195244351733,94.7377025673941,528620.715331091,0.0,1.0
2023-05-05,385.94,386.6,380.79,381.15,131482,96.4775685494223,96.6425558408216,95.1901677150193,95.2801607830552,525968.511053483,0.0,1.0
2023-05-08,386.11,388.01,382.11,384.41,183414,96.5200652759949,96.995028690629,95.5201422978177,96.0950980102696,733712.511875112,0.0,1.0
2023-05-09,385.29,387.42,384.505,385.56,121537,96.3150810654686,96.8475400513479,96.1188461810013,96.3825758664955,486185.446889362,0.0,1.0
2023-05-10,390.9,395.2,386.75,386.75,260844,97.717473042362,98.7923902439024,96.6800529525032,96.6800529525032,1043456.3689116,0.0,1.0
2023-05-11,392.09,393.69,389.27,390.0,262549,98.0149501283697,98.4149193196406,97.3100044287548,97.4924903722722,1050276.89424089,0.0,1.0
2023-05-12,390.16,393.675,387.06,391.33,434238,97.5324872913992,98.4111696084724,96.757546983312,97.824964762516,1737085.79351426,0.0,1.0
2023-05-15,389.35,390.975,387.17,390.67,248027,97.3300028883184,97.7362215982028,96.7850448652118,97.6599774711168,992184.41985262,0.0,1.0
2023-05-16,387.71,388.4,385.22,388.4,280327,96.9200344672657,97.0925211810013,96.2975824133505,97.0925211810013,1121394.37183865,0.0,1.0
2023-05-17,385.72,388.06,377.6,388.06,374881,96.4225727856226,97.0075277278562,94.392729139923,97.0075277278562,1499639.50496829,0.0,1.0
2023-05-18,387.9,390.065,385.84,386.11,263951,96.9675308087291,97.5087391206675,96.4525704749679,96.5200652759949,1055885.32621255,0.0,1.0
2023-05-19,386.1,389.34,385.82,388.63,575188,96.5175654685494,97.3275030808729,96.447570860077,97.1500167522465,2300929.22176291,0.0,1.0
2023-05-22,390.14,394.865,386.22,386.22,316915,97.5274876765083,98.7086466944801,96.5475631578948,96.5475631578948,1267757.64500475,0.0,1.0
2023-05-23,380.04,387.72,377.87,386.89,435987,95.0026821566111,96.9225342747112,94.4602239409499,96.7150502567394,1744082.33240044,0.0,1.0
2023-05-24,377.97,379.27,374.67,378.65,346501,94.4852220154044,94.8101969833119,93.6602855584082,94.6552089216945,1386110.76077747,0.0,1.0
2023-05-25,371.44,379.22,368.66,377.85,423062,92.8528477535302,94.7976979460847,92.1579012836971,94.4552243260591,1692378.35006547,0.0,1.0
2023-05-26,369.39,372.39,366.77,371.01,425950,92.3403872272144,93.0903294608472,91.6854376765083,92.7453560333761,1703931.23989011,0.0,1.0
2023-05-30,368.2,369.85,365.85,367.68,424976,92.0429101412067,92.4553783697048,91.4554553915276,91.9129201540437,1700034.93978997,0.0,1.0
2023-05-31,371.53,371.89,364.585,366.88,1267752,92.8753460205392,92.9653390885751,91.1392297496791,91.7129355584082,5071398.60836521,0.0,1.0
2023-06-01,374.19,375.56,367.24,371.0,362768,93.540294801027,93.8827684210526,91.8029286264442,92.7428562259307,1451183.77281947,0.0,1.0
2023-06-02,356.47,364.5,356.05,360.13,701665,89.1106360077022,91.1179813863928,89.0056440949936,90.0255655327343,2806876.19072072,0.0,1.0
2023-06-05,353.55,359.84,353.01,359.39,296300,88.3806922336329,89.9530711168164,88.245702631579,89.8405797817715,1185291.29329602,0.0,1.0
2023-06-06,352.63,356.915,350.23,353.35,253603,88.1507099486521,89.2218774390244,87.5507561617458,88.330696084724,1014490.13787968,0.0,1.0
2023-06-07,350.79,351.51,346.553,350.65,246581,87.6907453786906,87.8707315147625,86.6315769640565,87.6557480744544,986399.974324082,0.0,1.0
2023-06-08,349.79,350.6,345.41,350.38,279586,87.4407646341463,87.6432490372272,86.3458489730424,87.5882532734275,1118430.14352839,0.0,1.0
2023-06-09,346.15,349.72,344.38,349.71,295653,86.5308347240051,87.4232659820283,86.0883688061618,87.4207661745828,1182703.09394819,0.0,1.0
2023-06-12,355.98,356.655,348.115,348.3,343103,88.9881454428755,89.1568824454429,87.0220468870347,87.0682933247754,1372517.71381621,0.0,1.0
2023-06-13,359.18,360.4,356.01,356.01,259588,89.7880838254172,90.0930603337612,88.9956448652118,88.9956448652118,1038431.98192415,0.0,1.0
2023-06-14,362.74,368.52,360.765,364.02,383878,90.6780152759949,92.1229039794608,90.1843033055199,90.9979906290116,1535630.27704316,0.0,1.0
2023-06-15,367.57,370.01,362.02,363.73,302458,91.8854222721438,92.4953752888318,90.498029139923,90.9254962130937,1209925.19064369,0.0,1.0
2023-06-16,367.41,375.81,366.68,371.96,628511,91.8454253530167,93.9452636071887,91.6629394094994,92.9828377406932,2514237.65116697,0.0,1.0
2023-06-20,369.13,369.78,363.18,363.23,246350,92.2753922336329,92.4378797175867,90.7880068035944,90.8005058408216,985475.903150435,0.0,1.0
2023-06-21,370.71,371.115,365.585,367.82,197700,92.6703618100128,92.7716040115533,91.3892104942234,91.9479174582798,790860.913549182,0.0,1.0
2023-06-22,373.06,374.97,370.34,371.63,280120,93.2578165596919,93.7352797817715,92.5778689345315,92.9003440949936,1120566.30805967,0.0,1.0
2023-06-23,372.78,375.83,370.09,371.82,311729,93.1878219512195,93.9502632220796,92.5153737483954,92.947840436457,1247012.04714099,0.0,1.0
2023-06-26,373.68,375.75,369.38,373.0,227060,93.4128046213094,93.9302647625161,92.3378874197689,93.2428177150193,908309.959688808,0.0,1.0
2023-06-27,378.61,378.91,371.135,374.26,229198,94.6452096919127,94.720203915276,92.7766036264442,93.5577934531451,916862.618430174,0.0,1.0
2023-06-28,380.5,381.448,377.145,378.67,218312,95.1176732991014,95.3546550449294,94.2789879011553,94.6602085365854,873315.264333582,0.0,1.0
2023-06-29,379.98,383.035,379.18,379.18,249804,94.9876833119384,95.7513744865212,94.787698716303,94.787698716303,999292.967365907,0.0,1.0
2023-06-30,383.43,385.6225,379.98,383.98,209944,95.8501168806162,96.3981996630295,94.9876833119384,95.9876062901156,839840.686060544,0.0,1.0
2023-07-03,377.42,380.65,375.28,380.65,136137,94.347732605905,95.1551704107831,93.8127738125802,95.1551704107831,544589.945310294,0.0,1.0
2023-07-05,377.3,378.62,373.2,378.13,306962,94.3177349165597,94.6477094993582,93.2928138639281,94.5252189345315,1227942.57837574,0.0,1.0
2023-07-06,375.79,379.04,373.01,374.16,346398,93.9402639922978,94.7527014120668,93.2453175224647,93.5327953786907,1385698.72904203,0.0,1.0
2023-07-07,378.38,379.82,374.35,374.57,200512,94.5877141206675,94.9476863928113,93.5802917201541,93.6352874839538,802109.779957378,0.0,1.0
2023-07-10,383.44,384.08,379.12,379.3,158179,95.8526166880616,96.01260436457,94.7726998716303,94.8176964056483,632764.736693455,0.0,1.0
2023-07-11,382.49,386.2,380.605,384.31,168892,95.6151349807446,96.5425635430039,95.1439212772786,96.0700999358152,675620.037486841,0.0,1.0
2023-07-12,387.36,388.73,383.41,385.27,198888,96.8325412066752,97.1750148267009,95.8451172657253,96.3100814505777,795613.279585077,0.0,1.0
2023-07-13,390.09,390.78,386.01,387.9,182181,97.5149886392811,97.6874753530167,96.4950672015404,96.9675308087291,728780.131974221,0.0,1.0
2023-07-14,397.36,397.78,390.33,390.33,289953,99.3323486521181,99.4373405648267,97.5749840179718,97.5749840179718,1159901.33771536,0.0,1.0
2023-07-17,393.97,399.62,393.75,397.06,249921,98.484913928113,99.8973051347882,98.4299181643132,99.2573544287548,999761.003414897,0.0,1.0
2023-07-18,393.25,395.17,389.02,392.16,226745,98.3049277920411,98.7848908215661,97.2475092426187,98.0324487804878,907049.862633835,0.0,1.0
2023-07-19,394.84,397.03,388.94,392.42,306992,98.7023971758665,99.2498550064185,97.2275107830552,98.0974437740693,1228062.58761907,0.0,1.0
2023-07-20,391.85,397.84,391.25,395.39,198119,97.9549547496791,99.4523394094994,97.8049663029525,98.8398865853659,792537.042647701,0.0,1.0
2023-07-21,387.61,392.605,387.5,391.86,285233,96.8950363928113,98.14369021181,96.8675385109114,97.9574545571245,1141019.88343133,0.0,1.0
2023-07-24,386.96,388.12,383.635,387.93,197653,96.7325489088575,97.0225265725289,95.9013629332478,96.9750302310655,790672.899067964,0.0,1.0
2023-07-25,386.32,389.245,384.37,386.75,254114,96.5725612323492,97.3037549101412,96.0850987804878,96.6800529525032,1016534.29532441,0.0,1.0
2023-07-26,389.47,389.51,382.91,385.62,161103,97.3675,97.3775,95.7275,96.405,644412,0.03,1.0
2023-07-27,388.65,391.76,387.9375,391.76,261707,97.1625,97.94,96.984375,97.94,1046828,0.0,1.0
2023-07-28,393.45,395.565,388.64,392.94,232002,98.3625,98.89125,97.16,98.235,928008,0.0,1.0
2023-07-31,391.26,394.56,388.9,394.56,215715,97.815,98.64,97.225,98.64,862860,0.0,1.0
2023-08-01,390.01,390.905,386.99,387.76,297488,97.5025,97.72625,96.7475,96.94,1189952,0.0,1.0
2023-08-02,387.86,390.16,385.1,387.9,462766,96.965,97.54,96.275,96.975,1851064,0.0,1.0
2023-08-03,389.82,390.57,383.39,383.39,353605,97.455,97.6425,95.8475,95.8475,1414420,0.0,1.0
2023-08-04,388.79,391.605,388.01,389.79,344555,97.1975,97.90125,97.0025,97.4475,1378220,0.0,1.0
2023-08-07,389.83,390.85,387.81,390.85,114984,97.4575,97.7125,96.9525,97.7125,459936,0.0,1.0
2023-08-08,385.06,387.8,378.48,386.73,230383,96.265,96.95,94.62,96.6825,921532,0.0,1.0
2023-08-09,383.07,388.76,381.9,384.91,211471,95.7675,97.19,95.475,96.2275,845884,0.0,1.0
2023-08-10,377.77,389.42,377.77,384.93,283505,94.4425,97.355,94.4425,96.2325,1134020,0.0,1.0
2023-08-11,374.49,376.83,372.21,376.4,361060,93.6225,94.2075,93.0525,94.1,1444240,0.0,1.0
2023-08-14,377.92,379.24,374.2,374.2,338450,94.48,94.81,93.55,93.55,1353800,0.0,1.0
2023-08-15,376.99,379.61,375.6,376.77,291457,94.2475,94.9025,93.9,94.1925,1165828,0.0,1.0
2023-08-16,372.78,379.355,372.77,375.69,299103,93.195,94.83875,93.1925,93.9225,1196412,0.0,1.0
2023-08-17,368.08,379.42,368.04,374.33,167757,92.02,94.855,92.01,93.5825,671028,0.0,1.0
2023-08-18,368.96,370.43,364.415,366.64,259915,92.24,92.6075,91.10375,91.66,1039660,0.0,1.0
2023-08-21,372.08,372.89,368.09,369.81,152475,93.02,93.2225,92.0225,92.4525,609900,0.0,1.0
2023-08-22,370.18,373.99,369.6,373.02,155189,92.545,93.4975,92.4,93.255,620756,0.0,1.0
2023-08-23,373.56,376.54,370.91,371.97,187494,93.39,94.135,92.7275,92.9925,749976,0.0,1.0
2023-08-24,369.82,376.22,369.12,372.77,245938,92.455,94.055,92.28,93.1925,983752,0.0,1.0
2023-08-25,371.38,374.07,367.0686,370.09,187491,92.845,93.5175,91.76715,92.5225,749964,0.0,1.0
2023-08-28,373.36,376.88,370.97,374.23,264277,93.34,94.22,92.7425,93.5575,1057108,0.0,1.0
2023-08-29,378.11,378.63,373.631,374.14,259081,94.5275,94.6575,93.40775,93.535,1036324,0.0,1.0
2023-08-30,380.86,383.1435,378.12,378.12,206159,95.215,95.785875,94.53,94.53,824636,0.0,1.0
2023-08-31,369.99,378.29,368.67,378.29,550047,92.4975,94.5725,92.1675,94.5725,2200188,0.0,1.0
2023-09-01,364.69,372.72,359.665,372.72,437557,91.1725,93.18,89.91625,93.18,1750228,0.0,1.0
2023-09-05,352.21,363.5,352.04,363.5,326769,88.0525,90.875,88.01,90.875,1307076,0.0,1.0
2023-09-06,356.65,360.4,350.6,351.86,443931,89.1625,90.1,87.65,87.965,1775724,0.0,1.0
2023-09-07,353.74,357.63,352.67,356.87,260772,88.435,89.4075,88.1675,89.2175,1043088,0.0,1.0
2023-09-08,350.01,359.12,347.87,353.08,206088,87.5025,89.78,86.9675,88.27,824352,0.0,1.0
2023-09-11,351.59,352.395,349.19,351.6,267154,87.8975,88.09875,87.2975,87.9,1068616,0.0,1.0
2023-09-12,347.84,350.52,347.185,350.52,237279,86.96,87.63,86.79625,87.63,949116,0.0,1.0
2023-09-13,344.63,347.37,342.295,346.42,277432,86.1575,86.8425,85.57375,86.605,1109728,0.0,1.0
2023-09-14,340.12,347.22,339.13,346.9,657381,85.03,86.805,84.7825,86.725,2629524,0.0,1.0
2023-09-15,342.36,344.625,339.62,340.23,420789,85.59,86.15625,84.905,85.0575,1683156,0.0,1.0
2023-09-18,337.46,342.65,337.29,341.59,184581,84.365,85.6625,84.3225,85.3975,738324,0.0,1.0
2023-09-19,336.72,338.32,334.49,336.87,191163,84.18,84.58,83.6225,84.2175,764652,0.0,1.0
2023-09-20,336.62,340.82,335.89,338.92,156376,84.155,85.205,83.9725,84.73,625504,0.0,1.0
2023-09-21,328.39,335.29,328.035,334.91,166378,82.0975,83.8225,82.00875,83.7275,665512,0.0,1.0
2023-09-22,328.87,331.81,326.18,329.27,156564,82.2175,82.9525,81.545,82.3175,626256,0.0,1.0
2023-09-25,331.35,333.875,327.67,327.99,292095,82.8375,83.46875,81.9175,81.9975,1168380,0.0,1.0
2023-09-26,322.07,330.62,321.67,330.62,282793,80.5175,82.655,80.4175,82.655,1131172,0.0,1.0
2023-09-27,315.92,327.28,313.795,322.18,751936,78.98,81.82,78.44875,80.545,3007744,0.0,1.0
2023-09-28,319.37,320.31,316.12,316.4,481981,79.8425,80.0775,79.03,79.1,1927924,0.0,1.0
2023-09-29,318.01,324.535,317.33,320.97,311526,79.5025,81.13375,79.3325,80.2425,1246104,0.0,1.0
2023-10-02,311.9,317.6,309.704,315.16,327770,77.975,79.4,77.426,78.79,1311080,0.0,1.0
2023-10-03,312.91,314.1,309.19,310.0,294683,78.2275,78.525,77.2975,77.5,1178732,0.0,1.0
2023-10-04,314.87,316.54,311.23,313.78,269310,78.7175,79.135,77.8075,78.445,1077240,0.0,1.0
2023-10-05,311.51,313.77,308.41,313.77,229938,77.8775,78.4425,77.1025,78.4425,919752,0.0,1.0
2023-10-06,313.46,315.87,305.35,309.42,468866,78.365,78.9675,76.3375,77.355,1875464,0.0,1.0
2023-10-09,310.81,314.78,308.57,311.6,483728,77.7025,78.695,77.1425,77.9,1934912,0.0,1.0
2023-10-10,316.12,317.01,310.15,311.98,301699,79.03,79.2525,77.5375,77.995,1206796,0.0,1.0
2023-10-11,310.75,315.48,307.32,315.48,287866,77.6875,78.87,76.83,78.87,1151464,0.0,1.0
2023-10-12,310.75,315.97,308.52,310.75,547335,77.6875,78.9925,77.13,77.6875,2189340,0.0,1.0
2023-10-13,325.54,326.03,310.41,311.96,550200,81.385,81.5075,77.6025,77.99,2200800,0.0,1.0
2023-10-16,331.6,332.3,322.65,328.68,421553,82.9,83.075,80.6625,82.17,1686212,0.0,1.0
2023-10-17,330.03,333.19,325.1,328.61,312269,82.5075,83.2975,81.275,82.1525,1249076,0.0,1.0
2023-10-18,326.85,332.72,326.5,330.32,272573,81.7125,83.18,81.625,82.58,1090292,0.0,1.0
2023-10-19,323.8,331.65,323.12,326.52,236974,80.95,82.9125,80.78,81.63,947896,0.0,1.0
2023-10-20,324.47,327.96,324.38,325.33,190134,81.1175,81.99,81.095,81.3325,760536,0.0,1.0
2023-10-23,322.4,327.01,322.18,324.46,216539,80.6,81.7525,80.545,81.115,866156,0.0,1.0
2023-10-24,321.51,324.89,321.01,321.03,218789,80.3775,81.2225,80.2525,80.2575,875156,0.0,1.0
2023-10-25,315.22,319.99,313.66,319.99,191910,78.805,79.9975,78.415,79.9975,767640,0.0,1.0
2023-10-26,307.86,314.76,307.56,314.3,251012,76.965,78.69,76.89,78.575,1004048,0.0,1.0
2023-10-27,306.88,312.57,305.455,309.36,175857,76.72,78.1425,76.36375,77.34,703428,0.0,1.0
2023-10-30,309.54,310.63,303.74,310.4,284987,77.385,77.6575,75.935,77.6,1139948,0.0,1.0
2023-10-31,311.75,312.585,308.04,311.21,320842,77.9375,78.14625,77.01,77.8025,1283368,0.0,1.0
2023-11-01,316.92,317.78,310.37,312.03,209455,79.23,79.445,77.5925,78.0075,837820,0.0,1.0
2023-11-02,327.36,328.665,314.51,317.03,302980,81.84,82.16625,78.6275,79.2575,1211920,0.0,1.0
2023-11-03,334.64,337.515,329.36,331.01,280007,83.66,84.37875,82.34,82.7525,1120028,0.0,1.0
2023-11-06,334.51,336.47,331.6539,334.11,295065,83.6275,84.1175,82.913475,83.5275,1180260,0.0,1.0
2023-11-07,333.75,334.33,331.26,333.77,202531,83.4375,83.5825,82.815,83.4425,810124,0.0,1.0
2023-11-08,332.67,339.67,330.6,335.37,173314,83.1675,84.9175,82.65,83.8425,693256,0.0,1.0
2023-11-09,325.68,333.56,323.96,333.56,255633,81.42,83.39,80.99,83.39,1022532,0.0,1.0
2023-11-10,329.28,339.019,321.9174,326.81,178953,82.32,84.75475,80.47935,81.7025,715812,0.0,1.0
2023-11-13,330.57,332.62,327.97,329.94,162690,82.6425,83.155,81.9925,82.485,650760,0.0,1.0
2023-11-14,342.95,344.33,336.17,336.17,219543,85.7375,86.0825,84.0425,84.0425,878172,0.0,1.0
2023-11-15,341.51,346.0,339.08,341.53,298797,85.3775,86.5,84.77,85.3825,1195188,0.0,1.0
2023-11-16,340.57,347.12,340.11,344.66,217643,85.1425,86.78,85.0275,86.165,870572,0.0,1.0
2023-11-17,337.12,344.07,334.84,344.07,348368,84.28,86.0175,83.71,86.0175,1393472,0.0,1.0
2023-11-20,338.01,338.6645,334.4,335.0,358480,84.5025,84.666125,83.6,83.75,1433920,0.0,1.0
2023-11-21,337.39,344.97,336.5,338.86,253791,84.3475,86.2425,84.125,84.715,1015164,0.0,1.0
2023-11-22,339.04,342.9,338.17,339.91,177282,84.76,85.725,84.5425,84.9775,709128,0.0,1.0
2023-11-24,339.34,339.95,336.52,338.18,72130,84.835,84.9875,84.13,84.545,288520,0.0,1.0
2023-11-27,335.06,338.75,334.64,336.6,359605,83.765,84.6875,83.66,84.15,1438420,0.0,1.0
2023-11-28,334.34,337.22,332.78,334.81,243830,83.585,84.305,83.195,83.7025,975320,0.0,1.0
2023-11-29,331.59,337.5,330.19,334.96,349725,82.8975,84.375,82.5475,83.74,1398900,0.0,1.0
2023-11-30,336.92,337.52,328.86,331.88,462705,84.23,84.38,82.215,82.97,1850820,0.0,1.0
2023-12-01,341.08,341.49,333.93,336.61,217755,85.27,85.3725,83.4825,84.1525,871020,0.0,1.0
2023-12-04,338.32,340.34,336.55,338.44,271847,84.58,85.085,84.1375,84.61,1087388,0.0,1.0
2023-12-05,335.29,337.54,330.21,337.15,223057,83.8225,84.385,82.5525,84.2875,892228,0.0,1.0
2023-12-06,342.57,344.91,336.98,338.11,357150,85.6425,86.2275,84.245,84.5275,1428600,0.0,1.0
2023-12-07,344.95,345.95,341.435,342.81,268072,86.2375,86.4875,85.35875,85.7025,1072288,0.0,1.0
2023-12-08,335.0,346.005,330.77,344.0,577801,83.75,86.50125,82.6925,86.0,2311204,0.0,1.0
2023-12-11,339.36,339.41,333.812,334.95,339810,84.84,84.8525,83.453,83.7375,1359240,0.0,1.0
2023-12-12,340.26,343.105,337.055,341.03,259752,85.065,85.77625,84.26375,85.2575,1039008,0.0,1.0
2023-12-13,355.61,357.04,339.16,340.86,373084,88.9025,89.26,84.79,85.215,1492336,0.0,1.0
2023-12-14,367.25,378.27,356.28,358.37,715877,91.8125,94.5675,89.07,89.5925,2863508,0.0,1.0
2023-12-15,363.2,366.05,361.94,365.14,612905,90.8,91.5125,90.485,91.285,2451620,0.0,1.0
2023-12-18,365.68,369.17,361.24,363.45,295803,91.42,92.2925,90.31,90.8625,1183212,0.0,1.0
2023-12-19,365.4,371.945,363.27,365.78,378384,91.35,92.98625,90.8175,91.445,1513536,0.0,1.0
2023-12-20,360.34,367.35,360.2,365.69,197139,90.085,91.8375,90.05,91.4225,788556,0.0,1.0
2023-12-21,368.46,369.42,363.96,363.96,124857,92.115,92.355,90.99,90.99,499428,0.0,1.0
2023-12-22,373.4,375.23,368.74,371.17,206205,93.35,93.8075,92.185,92.7925,824820,0.0,1.0
2023-12-26,376.97,378.455,370.58,374.2,157655,94.2425,94.61375,92.645,93.55,630620,0.0,1.0
2023-12-27,380.0,381.117,375.395,376.96,183773,95.0,95.27925,93.84875,94.24,735092,0.0,1.0
2023-12-28,379.54,382.51,378.911,379.59,149960,94.885,95.6275,94.72775,94.8975,599840,0.0,1.0
2023-12-29,378.44,380.525,376.13,377.67,149380,94.61,95.13125,94.0325,94.4175,597520,0.0,1.0
2024-01-02,373.08,380.95,371.92,374.07,181630,93.27,95.2375,92.98,93.5175,726520,0.0,1.0
2024-01-03,363.88,371.54,362.45,371.54,283458,90.97,92.885,90.6125,92.885,1133832,0.0,1.0
2024-01-04,365.98,367.76,362.89,363.25,160379,91.495,91.94,90.7225,90.8125,641516,0.0,1.0
2024-01-05,365.93,368.35,364.47,365.74,168979,91.4825,92.0875,91.1175,91.435,675916,0.0,1.0
2024-01-08,373.57,373.67,365.51,365.51,186948,93.3925,93.4175,91.3775,91.3775,747792,0.0,1.0
2024-01-09,371.33,377.375,368.785,371.53,381410,92.8325,94.34375,92.19625,92.8825,1525640,0.0,1.0
2024-01-10,384.87,384.97,369.185,370.0,338367,96.2175,96.2425,92.29625,92.5,1353468,0.0,1.0
2024-01-11,380.53,384.45,379.02,384.37,177576,95.1325,96.1125,94.755,96.0925,710304,0.0,1.0
2024-01-12,383.77,387.53,382.19,384.31,185201,95.9425,96.8825,95.5475,96.0775,740804,0.0,1.0
2024-01-16,382.82,383.0,376.12,381.22,293517,95.705,95.75,94.03,95.305,1174068,0.0,1.0
2024-01-17,378.81,383.875,374.17,378.3,187264,94.7025,95.96875,93.5425,94.575,749056,0.0,1.0
2024-01-18,385.75,387.13,378.81,378.81,277081,96.4375,96.7825,94.7025,94.7025,1108324,0.0,1.0
2024-01-19,387.5,387.89,382.61,386.12,327194,96.875,96.9725,95.6525,96.53,1308776,0.0,1.0
2024-01-22,388.02,393.4,387.95,391.2,247449,97.005,98.35,96.9875,97.8,989796,0.0,1.0
2024-01-23,386.56,388.6,383.46,388.6,184045,96.64,97.15,95.865,97.15,736180,0.0,1.0
2024-01-24,379.93,390.81,379.165,387.66,234917,94.9825,97.7025,94.79125,96.915,939668,0.0,1.0
2024-01-25,379.29,384.82,377.73,384.22,230976,94.8225,96.205,94.4325,96.055,923904,0.0,1.0
2024-01-26,372.64,379.0,371.275,379.0,365515,93.16,94.75,92.81875,94.75,1462060,0.0,1.0
2024-01-29,378.12,379.32,368.595,370.9,235475,94.53,94.83,92.14875,92.725,941900,0.0,1.0
2024-01-30,375.2,382.27,375.0,377.76,224821,93.8,95.5675,93.75,94.44,899284,0.0,1.0
2024-01-31,373.03,380.0725,372.4,376.52,241205,93.2575,95.018125,93.1,94.13,964820,0.0,1.0
2024-02-01,381.52,381.52,372.74,374.69,282226,95.38,95.38,93.185,93.6725,1128904,0.0,1.0
2024-02-02,376.29,378.49,371.98,378.05,249559,94.0725,94.6225,92.995,94.5125,998236,0.0,1.0
2024-02-05,371.36,376.28,370.81,373.61,193034,92.84,94.07,92.7025,93.4025,772136,0.0,1.0
2024-02-06,374.7,375.44,372.075,373.35,198568,93.675,93.86,93.01875,93.3375,794272,0.0,1.0
2024-02-07,374.64,378.83,373.25,376.77,250305,93.66,94.7075,93.3125,94.1925,1001220,0.0,1.0
2024-02-08,373.65,374.439,368.46,372.65,158167,93.4125,93.60975,92.115,93.1625,632668,0.0,1.0
2024-02-09,376.6,376.95,370.49,373.32,163615,94.15,94.2375,92.6225,93.33,654460,0.0,1.0
2024-02-12,379.01,380.52,375.21,375.21,120179,94.7525,95.13,93.8025,93.8025,480716,0.0,1.0
2024-02-13,367.69,374.98,364.905,373.39,175246,91.9225,93.745,91.22625,93.3475,700984,0.0,1.0
2024-02-14,372.49,373.12,362.69,367.89,213353,93.1225,93.28,90.6725,91.9725,853412,0.0,1.0
2024-02-15,374.57,379.609,373.84,375.08,162951,93.6425,94.90225,93.46,93.77,651804,0.0,1.0
2024-02-16,372.01,377.43,371.87,372.96,168905,93.0025,94.3575,92.9675,93.24,675620,0.0,1.0
2024-02-20,95.7,95.86,93.36,94.41,1299835,95.7,95.86,93.36,94.41,1299835,0.0,4.0
2024-02-21,98.08,98.32,95.2,95.76,1868532,98.08,98.32,95.2,95.76,1868532,0.0,1.0
2024-02-22,97.78,98.92,97.08,98.08,2149394,97.78,98.92,97.08,98.08,2149394,0.0,1.0
2024-02-23,96.75,97.92,96.005,97.53,1427662,96.75,97.92,96.005,97.53,1427662,0.0,1.0
2024-02-26,94.5,96.48,94.31,96.29,1215324,94.5,96.48,94.31,96.29,1215324,0.0,1.0
2024-02-27,93.74,94.425,93.45,94.0,1879458,93.74,94.425,93.45,94.0,1879458,0.0,1.0
2024-02-28,94.51,95.035,93.29,93.74,1598066,94.51,95.035,93.29,93.74,1598066,0.0,1.0
2024-02-29,93.6,95.05,93.43,94.51,2355572,93.6,95.05,93.43,94.51,2355572,0.0,1.0
2024-03-01,102.19,102.55,97.72,102.04,2804322,102.19,102.55,97.72,102.04,2804322,0.0,1.0
2024-03-04,102.77,104.07,101.58,102.02,1758024,102.77,104.07,101.58,102.02,1758024,0.0,1.0
2024-03-05,101.42,103.64,100.81,102.47,1219764,101.42,103.64,100.81,102.47,1219764,0.0,1.0
2024-03-06,101.87,102.82,101.57,102.82,1440869,101.87,102.82,101.57,102.82,1440869,0.0,1.0
2024-03-07,102.08,103.27,101.89,102.48,1754087,102.08,103.27,101.89,102.48,1754087,0.0,1.0
2024-03-08,101.51,102.56,101.25,102.0,997660,101.51,102.56,101.25,102.0,997660,0.0,1.0
2024-03-11,101.44,102.71,100.78,101.51,942482,101.44,102.71,100.78,101.51,942482,0.0,1.0
2024-03-12,101.54,102.1,100.93,101.06,751308,101.54,102.1,100.93,101.06,751308,0.0,1.0
2024-03-13,102.36,103.91,101.89,103.5,1000594,102.36,103.91,101.89,103.5,1000594,0.0,1.0
2024-03-14,101.5,101.94,100.815,101.71,1222856,101.5,101.94,100.815,101.71,1222856,0.0,1.0
2024-03-15,100.71,101.24,99.9,99.94,1283323,100.71,101.24,99.9,99.94,1283323,0.0,1.0
2024-03-18,100.82,101.4525,100.71,101.3,770226,100.82,101.4525,100.71,101.3,770226,0.0,1.0
2024-03-19,102.25,102.82,101.17,102.11,1999369,102.25,102.82,101.17,102.11,1999369,0.0,1.0
2024-03-20,101.66,102.5799,100.5724,102.5,884373,101.66,102.5799,100.5724,102.5,884373,0.0,1.0
2024-03-21,101.37,103.47,101.33,101.48,878501,101.37,103.47,101.33,101.48,878501,0.0,1.0
2024-03-22,100.42,101.07,99.3701,101.0,1114207,100.42,101.07,99.3701,101.0,1114207,0.0,1.0
2024-03-25,100.87,101.21,100.47,100.93,862408,100.87,101.21,100.47,100.93,862408,0.0,1.0
2024-03-26,100.73,101.31,99.915,100.95,1056164,100.73,101.31,99.915,100.95,1056164,0.0,1.0
2024-03-27,101.84,102.035,101.29,101.8,986336,101.84,102.035,101.29,101.8,986336,0.0,1.0
2024-03-28,101.46,102.17,101.3,102.17,887890,101.46,102.17,101.3,102.17,887890,0.0,1.0
2024-04-01,99.24,101.09,98.89,101.04,855092,99.24,101.09,98.89,101.04,855092,0.0,1.0
2024-04-02,98.06,99.01,97.49,98.79,899012,98.06,99.01,97.49,98.79,899012,0.0,1.0
2024-04-03,98.96,99.175,97.7801,98.08,761109,98.96,99.175,97.7801,98.08,761109,0.0,1.0
2024-04-04,99.16,100.85,98.869,99.98,1342079,99.16,100.85,98.869,99.98,1342079,0.0,1.0
2024-04-05,98.6,99.28,97.86,99.23,904283,98.6,99.28,97.86,99.23,904283,0.0,1.0
2024-04-08,98.63,98.91,97.96,98.91,911731,98.63,98.91,97.96,98.91,911731,0.0,1.0
2024-04-09,98.92,99.31,98.4,98.89,888050,98.92,99.31,98.4,98.89,888050,0.0,1.0
2024-04-10,96.5,98.38,96.27,97.75,1140022,96.5,98.38,96.27,97.75,1140022,0.0,1.0
2024-04-11,96.12,97.2799,96.02,96.58,823897,96.12,97.2799,96.02,96.58,823897,0.0,1.0
2024-04-12,93.52,96.17,92.88,95.97,977998,93.52,96.17,92.88,95.97,977998,0.0,1.0
2024-04-15,92.04,94.45,91.87,94.14,965674,92.04,94.45,91.87,94.14,965674,0.0,1.0
2024-04-16,90.53,92.19,90.13,91.74,1183113,90.53,92.19,90.13,91.74,1183113,0.0,1.0
2024-04-17,89.86,90.855,89.69,90.82,955663,89.86,90.855,89.69,90.82,955663,0.0,1.0
2024-04-18,90.41,90.81,89.41,89.75,1575895,90.41,90.81,89.41,89.75,1575895,0.0,1.0
2024-04-19,90.42,90.99,90.28,90.92,1212269,90.42,90.99,90.28,90.92,1212269,0.0,1.0
2024-04-22,90.04,90.98,89.75,90.73,912061,90.04,90.98,89.75,90.73,912061,0.0,1.0
2024-04-23,91.68,92.04,89.98,89.98,874962,91.68,92.04,89.98,89.98,874962,0.0,1.0
2024-04-24,90.2,92.115,90.15,91.14,1004335,90.2,92.115,90.15,91.14,1004335,0.0,1.0
2024-04-25,89.93,90.8606,88.13,90.09,842092,89.93,90.8606,88.13,90.09,842092,0.0,1.0
2024-04-26,88.84,90.13,88.77,89.67,1143255,88.84,90.13,88.77,89.67,1143255,0.0,1.0
2024-04-29,89.89,89.98,88.87,89.36,1718220,89.89,89.98,88.87,89.36,1718220,0.0,1.0
2024-04-30,89.06,89.65,88.44,89.06,951362,89.06,89.65,88.44,89.06,951362,0.0,1.0
2024-05-01,89.66,91.03,88.81,89.03,742416,89.66,91.03,88.81,89.03,742416,0.0,1.0
2024-05-02,89.75,90.05,87.955,89.81,1259418,89.75,90.05,87.955,89.81,1259418,0.0,1.0
2024-05-03,90.64,91.96,90.58,90.85,801800,90.64,91.96,90.58,90.85,801800,0.0,1.0
2024-05-06,92.4,92.455,90.39,91.19,847257,92.4,92.455,90.39,91.19,847257,0.0,1.0
2024-05-07,93.42,94.34,93.0601,93.11,965595,93.42,94.34,93.0601,93.11,965595,0.0,1.0
2024-05-08,91.99,93.08,91.88,92.85,649900,91.99,93.08,91.88,92.85,649900,0.0,1.0
2024-05-09,94.69,95.14,92.14,92.14,984298,94.69,95.14,92.14,92.14,984298,0.0,1.0
2024-05-10,94.76,95.2389,94.31,94.61,783053,94.76,95.2389,94.31,94.61,783053,0.0,1.0
2024-05-13,92.83,95.59,92.57,94.72,846111,92.83,95.59,92.57,94.72,846111,0.0,1.0
2024-05-14,95.96,96.71,94.165,94.25,1081446,95.96,96.71,94.165,94.25,1081446,0.0,1.0
2024-05-15,97.9,98.04,96.52,96.55,776586,97.9,98.04,96.52,96.55,776586,0.0,1.0
2024-05-16,97.9,98.58,97.83,98.15,781875,97.9,98.58,97.83,98.15,781875,0.0,1.0
2024-05-17,97.31,98.07,96.55,98.07,547018,97.31,98.07,96.55,98.07,547018,0.0,1.0
2024-05-20,97.21,97.86,96.88,97.29,572776,97.21,97.86,96.88,97.29,572776,0.0,1.0
2024-05-21,96.76,97.13,95.3,96.77,847867,96.76,97.13,95.3,96.77,847867,0.0,1.0
2024-05-22,96.6,97.33,95.515,96.37,635200,96.6,97.33,95.515,96.37,635200,0.0,1.0
2024-05-23,94.44,96.55,94.26,96.35,643198,94.44,96.55,94.26,96.35,643198,0.0,1.0
2024-05-24,94.89,95.109,93.79,93.79,691431,94.89,95.109,93.79,93.79,691431,0.0,1.0
2024-05-28,91.68,94.62,91.17,94.08,1682035,91.68,94.62,91.17,94.08,1682035,0.0,1.0
2024-05-29,91.11,91.73,90.45,90.62,1241535,91.11,91.73,90.45,90.62,1241535,0.0,1.0
2024-05-30,90.23,91.52,89.67,91.11,1696367,90.23,91.52,89.67,91.11,1696367,0.0,1.0
2024-05-31,94.31,96.13,90.79,96.0,3403030,94.31,96.13,90.79,96.0,3403030,0.0,1.0
2024-06-03,94.72,95.23,92.3,94.33,1675308,94.72,95.23,92.3,94.33,1675308,0.0,1.0
2024-06-04,94.56,95.56,92.9,94.61,1269256,94.56,95.56,92.9,94.61,1269256,0.0,1.0
2024-06-05,94.23,94.95,93.27,94.95,1060188,94.23,94.95,93.27,94.95,1060188,0.0,1.0
2024-06-06,95.25,95.95,93.25,93.8,1003735,95.25,95.95,93.25,93.8,1003735,0.0,1.0
2024-06-07,94.38,95.49,94.29,94.77,759106,94.38,95.49,94.29,94.77,759106,0.0,1.0
2024-06-10,95.08,95.1,92.64,93.61,2409366,95.08,95.1,92.64,93.61,2409366,0.0,1.0
2024-06-11,93.77,94.62,93.24,94.53,921342,93.77,94.62,93.24,94.53,921342,0.0,1.0
2024-06-12,94.81,96.09,93.795,94.61,1061360,94.81,96.09,93.795,94.61,1061360,0.0,1.0
2024-06-13,94.2,95.0,93.0069,94.73,680053,94.2,95.0,93.0069,94.73,680053,0.0,1.0
2024-06-14,93.47,93.74,92.765,93.6,668916,93.47,93.74,92.765,93.6,668916,0.0,1.0
2024-06-17,92.46,93.03,91.76,92.72,789353,92.46,93.03,91.76,92.72,789353,0.0,1.0
2024-06-18,91.66,93.17,91.45,92.19,899972,91.66,93.17,91.45,92.19,899972,0.0,1.0
2024-06-20,91.73,92.34,90.49,91.36,1358773,91.73,92.34,90.49,91.36,1358773,0.0,1.0
2024-06-21,91.51,92.55,91.08,91.78,1345417,91.51,92.55,91.08,91.78,1345417,0.0,1.0
2024-06-24,89.81,92.14,89.65,92.14,1725125,89.81,92.14,89.65,92.14,1725125,0.0,1.0
2024-06-25,89.21,90.265,88.27,89.95,1690466,89.21,90.265,88.27,89.95,1690466,0.0,1.0
2024-06-26,87.96,89.14,87.78,88.53,1250381,87.96,89.14,87.78,88.53,1250381,0.0,1.0
2024-06-27,87.62,88.22,86.86,88.0,1529943,87.62,88.22,86.86,88.0,1529943,0.0,1.0
2024-06-28,87.3,88.67,86.7,87.68,1966387,87.3,88.67,86.7,87.68,1966387,0.0,1.0
2024-07-01,86.39,88.105,85.81,87.3,1013117,86.39,88.105,85.81,87.3,1013117,0.0,1.0
2024-07-02,86.51,87.05,85.64,85.75,686299,86.51,87.05,85.64,85.75,686299,0.0,1.0
2024-07-03,85.51,86.685,85.02,86.32,612098,85.51,86.685,85.02,86.32,612098,0.0,1.0
2024-07-05,85.9,85.96,84.76,85.86,968425,85.9,85.96,84.76,85.86,968425,0.0,1.0
2024-07-08,85.65,87.05,85.41,86.11,1117334,85.65,87.05,85.41,86.11,1117334,0.0,1.0
2024-07-09,85.68,86.25,85.0,85.98,1295506,85.68,86.25,85.0,85.98,1295506,0.0,1.0
2024-07-10,85.55,86.53,84.79,85.97,1067164,85.55,86.53,84.79,85.97,1067164,0.0,1.0
2024-07-11,88.58,89.55,86.48,86.55,2861257,88.58,89.55,86.48,86.55,2861257,0.0,1.0
2024-07-12,90.81,91.596,88.65,88.82,1609499,90.81,91.596,88.65,88.82,1609499,0.0,1.0
2024-07-15,88.67,90.765,88.37,90.17,1296527,88.67,90.765,88.37,90.17,1296527,0.0,1.0
2024-07-16,90.14,91.99,88.11,91.99,1936339,90.14,91.99,88.11,91.99,1936339,0.0,1.0
2024-07-17,90.96,94.03,87.77,88.0,1665156,90.96,94.03,87.77,88.0,1665156,0.0,1.0
2024-07-18,91.32,92.805,90.16,90.16,1463832,91.32,92.805,90.16,90.16,1463832,0.0,1.0
2024-07-19,90.75,92.01,89.65,91.8,744890,90.75,92.01,89.65,91.8,744890,0.0,1.0
2024-07-22,91.47,91.81,90.05,91.54,590695,91.47,91.81,90.05,91.54,590695,0.0,1.0
2024-07-23,90.67,91.99,90.32,91.45,1629957,90.67,91.99,90.32,91.45,1629957,0.0,1.0
2024-07-24,91.99,93.27,90.39,90.99,1071528,91.99,93.27,90.39,90.99,1071528,0.0,1.0
2024-07-25,92.68,94.63,91.89,92.35,1231080,92.68,94.63,91.89,92.35,1231080,0.0,1.0
2024-07-26,93.21,94.17,92.405,92.6,1063395,93.21,94.17,92.405,92.6,1063395,0.0,1.0
2024-07-29,92.61,94.0,92.2,93.31,666960,92.61,94.0,92.2,93.31,666960,0.0,1.0
2024-07-30,92.69,93.42,92.4,92.46,776707,92.69,93.42,92.4,92.46,776707,0.0,1.0
2024-07-31,93.33,94.71,92.39,92.69,1246342,93.33,94.71,92.39,92.69,1246342,0.0,1.0
2024-08-01,94.2,94.79,93.09,93.31,774513,94.2,94.79,93.09,93.31,774513,0.0,1.0
2024-08-02,93.27,96.0,92.315,96.0,880304,93.27,96.0,92.315,96.0,880304,0.0,1.0
2024-08-05,91.41,93.17,89.8,93.13,1000241,91.41,93.17,89.8,93.13,1000241,0.0,1.0
2024-08-06,92.49,93.7707,90.88,91.57,677024,92.49,93.7707,90.88,91.57,677024,0.0,1.0
2024-08-07,91.8,93.89,91.46,92.41,717397,91.8,93.89,91.46,92.41,717397,0.0,1.0
2024-08-08,93.09,93.17,91.6,92.01,979514,93.09,93.17,91.6,92.01,979514,0.0,1.0
2024-08-09,93.13,93.585,92.2,93.17,544900,93.13,93.585,92.2,93.17,544900,0.0,1.0
2024-08-12,90.97,93.14,90.645,92.7,1429931,90.97,93.14,90.645,92.7,1429931,0.0,1.0
2024-08-13,91.99,92.48,90.745,90.94,1034695,91.99,92.48,90.745,90.94,1034695,0.0,1.0
2024-08-14,91.42,91.55,90.23,91.37,786612,91.42,91.55,90.23,91.37,786612,0.0,1.0
2024-08-15,92.0,92.4901,91.435,91.97,685273,92.0,92.4901,91.435,91.97,685273,0.0,1.0
2024-08-16,94.14,94.25,91.91,92.08,785196,94.14,94.25,91.91,92.08,785196,0.0,1.0
2024-08-19,95.22,95.36,93.93,94.4,845530,95.22,95.36,93.93,94.4,845530,0.0,1.0
2024-08-20,95.89,96.61,94.94,95.15,947130,95.89,96.61,94.94,95.15,947130,0.0,1.0
2024-08-21,93.66,95.94,92.44,95.88,1230776,93.66,95.94,92.44,95.88,1230776,0.0,1.0
2024-08-22,94.11,94.45,93.29,93.97,886865,94.11,94.45,93.29,93.97,886865,0.0,1.0
2024-08-23,94.62,94.98,93.69,94.39,1614938,94.62,94.98,93.69,94.39,1614938,0.0,1.0
2024-08-26,94.45,95.38,93.965,94.78,1166392,94.45,95.38,93.965,94.78,1166392,0.0,1.0
2024-08-27,94.35,95.61,94.1,94.82,1397835,94.35,95.61,94.1,94.82,1397835,0.0,1.0
2024-08-28,94.54,95.435,94.25,94.55,1231948,94.54,95.435,94.25,94.55,1231948,0.0,1.0
2024-08-29,105.73,106.58,100.74,104.1,2657980,105.73,106.58,100.74,104.1,2657980,0.0,1.0
2024-08-30,105.73,106.95,104.495,106.38,1677051,105.73,106.95,104.495,106.38,1677051,0.0,1.0
2024-09-03,106.06,106.8,104.71,105.0,1732021,106.06,106.8,104.71,105.0,1732021,0.0,1.0
2024-09-04,105.54,107.455,104.48,106.32,1566114,105.54,107.455,104.48,106.32,1566114,0.0,1.0
2024-09-05,106.5,107.36,104.59,105.65,1228741,106.5,107.36,104.59,105.65,1228741,0.0,1.0
2024-09-06,106.59,107.82,105.97,106.59,1235653,106.59,107.82,105.97,106.59,1235653,0.0,1.0
2024-09-09,108.03,108.68,106.07,106.61,1137000,108.03,108.68,106.07,106.61,1137000,0.0,1.0
2024-09-10,108.34,108.53,107.26,108.11,857609,108.34,108.53,107.26,108.11,857609,0.0,1.0
2024-09-11,108.51,108.65,106.03,108.05,897120,108.51,108.65,106.03,108.05,897120,0.0,1.0
2024-09-12,108.86,109.595,107.69,108.35,1030834,108.86,109.595,107.69,108.35,1030834,0.0,1.0
2024-09-13,110.53,110.69,108.43,108.89,1287703,110.53,110.69,108.43,108.89,1287703,0.0,1.0
2024-09-16,111.23,112.375,110.66,111.0,885863,111.23,112.375,110.66,111.0,885863,0.0,1.0
2024-09-17,109.83,112.18,109.38,111.19,881124,109.83,112.18,109.38,111.19,881124,0.0,1.0
2024-09-18,110.53,111.96,109.48,110.08,903710,110.53,111.96,109.48,110.08,903710,0.0,1.0
2024-09-19,111.1,112.29,109.91,111.79,987902,111.1,112.29,109.91,111.79,987902,0.0,1.0
2024-09-20,110.49,111.01,109.44,110.38,1914533,110.49,111.01,109.44,110.38,1914533,0.0,1.0
2024-09-23,109.81,111.0,109.35,110.51,705907,109.81,111.0,109.35,110.51,705907,0.0,1.0
2024-09-24,109.85,110.5,109.07,110.25,961031,109.85,110.5,109.07,110.25,961031,0.0,1.0
2024-09-25,108.41,110.21,108.29,110.21,1468858,108.41,110.21,108.29,110.21,1468858,0.0,1.0
2024-09-26,109.54,109.8,108.04,108.77,811711,109.54,109.8,108.04,108.77,811711,0.0,1.0
2024-09-27,109.78,111.44,109.48,110.08,648075,109.78,111.44,109.48,110.08,648075,0.0,1.0
2024-09-30,110.34,110.675,109.63,109.98,776714,110.34,110.675,109.63,109.98,776714,0.0,1.0
2024-10-01,108.36,110.13,108.25,109.84,1193637,108.36,110.13,108.25,109.84,1193637,0.0,1.0
2024-10-02,107.8,108.88,106.765,107.54,1083007,107.8,108.88,106.765,107.54,1083007,0.0,1.0
2024-10-03,106.97,107.555,106.45,107.23,2004079,106.97,107.555,106.45,107.23,2004079,0.0,1.0
2024-10-04,105.92,108.06,105.01,107.37,1047380,105.92,108.06,105.01,107.37,1047380,0.0,1.0
2024-10-07,105.49,106.83,104.91,106.48,1151189,105.49,106.83,104.91,106.48,1151189,0.0,1.0
2024-10-08,105.61,105.94,105.06,105.18,698693,105.61,105.94,105.06,105.18,698693,0.0,1.0
2024-10-09,106.8,106.91,105.08,105.6,444492,106.8,106.91,105.08,105.6,444492,0.0,1.0
2024-10-10,106.3,106.51,105.49,105.49,674449,106.3,106.51,105.49,105.49,674449,0.0,1.0
2024-10-11,106.74,107.215588,106.15,106.53,892665,106.74,107.215588,106.15,106.53,892665,0.0,1.0
2024-10-14,107.68,107.7475,106.73,106.93,521202,107.68,107.7475,106.73,106.93,521202,0.0,1.0
2024-10-15,108.55,109.37,107.46,107.46,829395,108.55,109.37,107.46,107.46,829395,0.0,1.0
2024-10-16,108.56,109.03,107.945,108.53,695801,108.56,109.03,107.945,108.53,695801,0.0,1.0
2024-10-17,106.78,108.73,106.6,108.46,1193332,106.78,108.73,106.6,108.46,1193332,0.0,1.0
2024-10-18,108.26,108.545,106.54,106.78,733653,108.26,108.545,106.54,106.78,733653,0.0,1.0
2024-10-21,106.72,108.3825,106.6,107.95,765008,106.72,108.3825,106.6,107.95,765008,0.0,1.0
2024-10-22,105.83,106.48,105.21,106.4,1999677,105.83,106.48,105.21,106.4,1999677,0.0,1.0
2024-10-23,105.32,106.21,104.7,105.61,912377,105.32,106.21,104.7,105.61,912377,0.0,1.0
2024-10-24,107.3,109.035,105.445,105.8,3239608,107.3,109.035,105.445,105.8,3239608,0.0,1.0
2024-10-25,107.82,108.32,107.05,107.44,3270373,107.82,108.32,107.05,107.44,3270373,0.0,1.0
2024-10-28,105.51,108.01,105.42,108.01,950918,105.51,108.01,105.42,108.01,950918,0.0,1.0
2024-10-29,104.53,105.435,104.41,105.12,837051,104.53,105.435,104.41,105.12,837051,0.0,1.0
2024-10-30,105.2,105.83,103.96,103.96,1414508,105.2,105.83,103.96,103.96,1414508,0.0,1.0
2024-10-31,104.68,105.38,104.445,105.03,1131611,104.68,105.38,104.445,105.03,1131611,0.0,1.0
2024-11-01,105.85,106.26,104.92,104.92,715874,105.85,106.26,104.92,104.92,715874,0.0,1.0
2024-11-04,104.86,106.375,104.565,106.06,692427,104.86,106.375,104.565,106.06,692427,0.0,1.0
2024-11-05,105.21,105.54,103.25,103.97,638643,105.21,105.54,103.25,103.97,638643,0.0,1.0
2024-11-06,103.78,107.84,101.36,107.84,1245006,103.78,107.84,101.36,107.84,1245006,0.0,1.0
2024-11-07,103.33,104.37,102.25,104.37,1148586,103.33,104.37,102.25,104.37,1148586,0.0,1.0
2024-11-08,103.75,104.57,102.99,103.45,679183,103.75,104.57,102.99,103.45,679183,0.0,1.0
2024-11-11,103.55,104.805,102.87,103.8,877673,103.55,104.805,102.87,103.8,877673,0.0,1.0
2024-11-12,102.0,103.5944,99.77,103.5,1798381,102.0,103.5944,99.77,103.5,1798381,0.0,1.0
2024-11-13,101.88,103.89,101.62,102.38,1732093,101.88,103.89,101.62,102.38,1732093,0.0,1.0
2024-11-14,99.86,101.72,99.66,101.375,1322986,99.86,101.72,99.66,101.375,1322986,0.0,1.0
2024-11-15,99.63,100.96,98.93,100.4,1415083,99.63,100.96,98.93,100.4,1415083,0.0,1.0
2024-11-18,99.48,99.96,98.91,99.28,895871,99.48,99.96,98.91,99.28,895871,0.0,1.0
2024-11-19,99.05,99.9,98.0,98.94,887826,99.05,99.9,98.0,98.94,887826,0.0,1.0
2024-11-20,99.08,99.185,97.98,98.7,899067,99.08,99.185,97.98,98.7,899067,0.0,1.0
2024-11-21,99.91,100.035,98.13,99.08,992419,99.91,100.035,98.13,99.08,992419,0.0,1.0
2024-11-22,100.8,101.19,99.5,99.95,1140361,100.8,101.19,99.5,99.95,1140361,0.0,1.0
2024-11-25,102.4,103.32,101.465,101.76,3223616,102.4,103.32,101.465,101.76,3223616,0.0,1.0
2024-11-26,102.64,103.49,101.09,102.75,1312112,102.64,103.49,101.09,102.75,1312112,0.0,1.0
2024-11-27,103.43,103.55,101.78,102.02,1536010,103.43,103.55,101.78,102.02,1536010,0.0,1.0
2024-11-29,104.46,104.71,103.34,103.48,740330,104.46,104.71,103.34,103.48,740330,0.0,1.0
2024-12-02,103.0,104.855,102.75,104.13,1777160,103.0,104.855,102.75,104.13,1777160,0.0,1.0
2024-12-03,103.29,104.0,101.395,102.74,1308082,103.29,104.0,101.395,102.74,1308082,0.0,1.0
2024-12-04,104.98,106.63,102.8,103.45,2071297,104.98,106.63,102.8,103.45,2071297,0.0,1.0
2024-12-05,103.23,104.47,103.02,103.57,1850052,103.23,104.47,103.02,103.57,1850052,0.0,1.0
2024-12-06,98.7,101.525,97.24,99.39,3694044,98.7,101.525,97.24,99.39,3694044,0.0,1.0
2024-12-09,99.26,100.37,98.6,98.6,1724737,99.26,100.37,98.6,98.6,1724737,0.0,1.0
2024-12-10,99.08,100.08,97.87,99.6,1574474,99.08,100.08,97.87,99.6,1574474,0.0,1.0
2024-12-11,99.28,100.47,98.58,99.35,1186705,99.28,100.47,98.58,99.35,1186705,0.0,1.0
2024-12-12,96.72,99.41,96.63,99.41,1731922,96.72,99.41,96.63,99.41,1731922,0.0,1.0
2024-12-13,94.85,96.73,94.78,96.41,1779827,94.85,96.73,94.78,96.41,1779827,0.0,1.0
2024-12-16,93.98,96.14,93.85,94.76,1963229,93.98,96.14,93.85,94.76,1963229,0.0,1.0
2024-12-17,94.49,96.085,93.42,93.79,1955994,94.49,96.085,93.42,93.79,1955994,0.0,1.0
2024-12-18,92.39,94.92,92.27,94.43,1550873,92.39,94.92,92.27,94.43,1550873,0.0,1.0
2024-12-19,91.93,92.72,91.22,92.35,1639443,91.93,92.72,91.22,92.35,1639443,0.0,1.0
2024-12-20,93.44,94.71,92.28,92.42,2784859,93.44,94.71,92.28,92.42,2784859,0.0,1.0
2024-12-23,92.52,93.44,91.91,92.72,990571,92.52,93.44,91.91,92.72,990571,0.0,1.0
2024-12-24,92.81,92.81,91.39,92.2,451163,92.81,92.81,91.39,92.2,451163,0.0,1.0
2024-12-26,92.61,92.69,91.935,92.26,775164,92.61,92.69,91.935,92.26,775164,0.0,1.0
2024-12-27,92.34,92.81,91.695,91.85,671750,92.34,92.81,91.695,91.85,671750,0.0,1.0
2024-12-30,91.43,92.96,91.06,92.08,835641,91.43,92.96,91.06,92.08,835641,0.0,1.0
2024-12-31,91.93,92.57,91.23,91.54,817504,91.93,92.57,91.23,91.54,817504,0.0,1.0
2025-01-02,90.66,92.62,90.36,92.57,976177,90.66,92.62,90.36,92.57,976177,0.0,1.0
2025-01-03,91.79,91.905,90.43,90.69,764905,91.79,91.905,90.43,90.69,764905,0.0,1.0
2025-01-06,93.01,93.38,91.74,91.79,1231678,93.01,93.38,91.74,91.79,1231678,0.0,1.0
2025-01-07,92.69,94.85,92.34,92.86,1127777,92.69,94.85,92.34,92.86,1127777,0.0,1.0
2025-01-08,91.88,92.605,91.41,92.36,1107737,91.88,92.605,91.41,92.36,1107737,0.0,1.0
2025-01-10,90.31,91.71,89.43,90.77,1945207,90.31,91.71,89.43,90.77,1945207,0.0,1.0
2025-01-13,91.28,92.04,89.0671,90.12,1729293,91.28,92.04,89.0671,90.12,1729293,0.0,1.0
2025-01-14,89.11,91.46,88.63,91.1,1854966,89.11,91.46,88.63,91.1,1854966,0.0,1.0
2025-01-15,90.68,91.27,89.77,90.62,1897199,90.68,91.27,89.77,90.62,1897199,0.0,1.0
2025-01-16,92.04,92.56,90.2201,90.27,1384212,92.04,92.56,90.2201,90.27,1384212,0.0,1.0
2025-01-17,93.27,93.82,92.29,92.68,1950969,93.27,93.82,92.29,92.68,1950969,0.0,1.0
2025-01-21,95.35,95.81,93.51,93.53,1674826,95.35,95.81,93.51,93.53,1674826,0.0,1.0
2025-01-22,95.18,96.33,94.615,95.35,1377712,95.18,96.33,94.615,95.35,1377712,0.0,1.0
2025-01-23,95.68,95.855,94.015,95.09,983082,95.68,95.855,94.015,95.09,983082,0.0,1.0
2025-01-24,97.7,98.57,94.95,94.95,2269972,97.7,98.57,94.95,94.95,2269972,0.0,1.0
2025-01-27,99.45,100.24,97.74,97.74,2079063,99.45,100.24,97.74,97.74,2079063,0.0,1.0
2025-01-28,98.5,99.79,97.71,98.82,858098,98.5,99.79,97.71,98.82,858098,0.0,1.0
2025-01-29,98.0,98.72,97.48,97.79,819083,98.0,98.72,97.48,97.79,819083,0.0,1.0
2025-01-30,98.1,99.5375,97.98,98.11,951384,98.1,99.5375,97.98,98.11,951384,0.0,1.0
2025-01-31,96.55,97.95,96.4,97.88,1156023,96.55,97.95,96.4,97.88,1156023,0.0,1.0
2025-02-03,95.34,96.0787,93.81,95.26,1126691,95.34,96.0787,93.81,95.26,1126691,0.0,1.0
2025-02-04,95.3,95.8255,94.025,94.83,867761,95.3,95.8255,94.025,94.83,867761,0.0,1.0
2025-02-05,96.67,97.2119,95.52,96.29,640277,96.67,97.2119,95.52,96.29,640277,0.0,1.0
2025-02-06,95.29,96.78,94.74,96.57,853031,95.29,96.78,94.74,96.57,853031,0.0,1.0
2025-02-07,93.57,95.4325,93.42,95.02,986790,93.57,95.4325,93.42,95.02,986790,0.0,1.0
2025-02-10,93.63,94.33,93.1094,93.7,1130160,93.63,94.33,93.1094,93.7,1130160,0.0,1.0
2025-02-11,93.45,93.745,92.78,92.91,681671,93.45,93.745,92.78,92.91,681671,0.0,1.0
2025-02-12,92.0,92.395,91.01,92.1,880878,92.0,92.395,91.01,92.1,880878,0.0,1.0
2025-02-13,93.68,94.17,92.255,92.75,1037848,93.68,94.17,92.255,92.75,1037848,0.0,1.0
2025-02-14,88.1,92.9983,86.885,92.85,3052869,88.1,92.9983,86.885,92.85,3052869,0.0,1.0
2025-02-18,87.29,88.145,86.08,87.99,1754853,87.29,88.145,86.08,87.99,1754853,0.0,1.0
2025-02-19,86.46,87.4,85.947,87.15,5215625,86.46,87.4,85.947,87.15,5215625,0.0,1.0
2025-02-20,88.69,88.905,86.345,86.73,1741172,88.69,88.905,86.345,86.73,1741172,0.0,1.0
2025-02-21,88.48,88.87,87.605,88.37,1565009,88.48,88.87,87.605,88.37,1565009,0.0,1.0
2025-02-24,90.06,90.88,88.44,88.54,1736487,90.06,90.88,88.44,88.54,1736487,0.0,1.0
2025-02-25,90.26,90.5,88.97,90.17,1353636,90.26,90.5,88.97,90.17,1353636,0.0,1.0
2025-02-26,90.99,92.48,89.94,89.95,1076428,90.99,92.48,89.94,89.95,1076428,0.0,1.0
2025-02-27,89.87,90.79,89.69,89.965,1545895,89.87,90.79,89.69,89.965,1545895,0.0,1.0
2025-02-28,90.38,90.65,88.8,90.06,1899096,90.38,90.65,88.8,90.06,1899096,0.0,1.0
2025-03-03,91.65,92.84,90.52,90.97,1660376,91.65,92.84,90.52,90.97,1660376,0.0,1.0
2025-03-04,90.67,91.765,89.55,91.57,2636080,90.67,91.765,89.55,91.57,2636080,0.0,1.0
2025-03-05,91.33,91.6,89.64,90.39,2078454,91.33,91.6,89.64,90.39,2078454,0.0,1.0
2025-03-06,90.98,91.59,90.08,90.53,2924582,90.98,91.59,90.08,90.53,2924582,0.0,1.0
2025-03-07,85.0,86.44,82.61,86.18,5336869,85.0,86.44,82.61,86.18,5336869,0.0,1.0
2025-03-10,79.89,85.34,79.74,85.3,4061128,79.89,85.34,79.74,85.3,4061128,0.0,1.0
2025-03-11,81.03,81.795,78.425,80.93,3370815,81.03,81.795,78.425,80.93,3370815,0.0,1.0
2025-03-12,79.07,81.76,79.02,81.67,2938321,79.07,81.76,79.02,81.67,2938321,0.0,1.0
2025-03-13,77.73,78.92,77.05,78.92,2044574,77.73,78.92,77.05,78.92,2044574,0.0,1.0
2025-03-14,81.22,81.35,77.85,78.08,2436702,81.22,81.35,77.85,78.08,2436702,0.0,1.0
2025-03-17,79.91,81.605,79.62,81.26,2923795,79.91,81.605,79.62,81.26,2923795,0.0,1.0
2025-03-18,80.04,80.195,79.0,79.82,1720018,80.04,80.195,79.0,79.82,1720018,0.0,1.0
2025-03-19,80.12,81.59,79.51,80.9,2779841,80.12,81.59,79.51,80.9,2779841,0.0,1.0
2025-03-20,80.39,81.83,79.99,80.12,1820923,80.39,81.83,79.99,80.12,1820923,0.0,1.0
2025-03-21,81.71,82.8,78.6601,79.95,3706371,81.71,82.8,78.6601,79.95,3706371,0.0,1.0
2025-03-24,84.07,84.67,82.16,82.16,2343447,84.07,84.67,82.16,82.16,2343447,0.0,1.0
2025-03-25,83.7,84.58,83.065,83.98,1670342,83.7,84.58,83.065,83.98,1670342,0.0,1.0
2025-03-26,83.86,84.42,82.76,83.67,1523408,83.86,84.42,82.76,83.67,1523408,0.0,1.0
2025-03-27,84.98,85.27,83.21,83.83,2256924,84.98,85.27,83.21,83.83,2256924,0.0,1.0
2025-03-28,83.77,85.1,83.4,84.54,1736366,83.77,85.1,83.4,84.54,1736366,0.0,1.0
2025-03-31,84.35,84.945,83.1,83.59,1776507,84.35,84.945,83.1,83.59,1776507,0.0,1.0
2025-04-01,81.27,84.19,81.165,84.19,2059094,81.27,84.19,81.165,84.19,2059094,0.0,1.0
2025-04-02,81.23,82.28,80.525,80.77,1813561,81.23,82.28,80.525,80.77,1813561,0.0,1.0
2025-04-03,78.17,80.955,77.91,79.94,2485039,78.17,80.955,77.91,79.94,2485039,0.0,1.0
2025-04-04,73.77,76.835,73.335,76.72,2661527,73.77,76.835,73.335,76.72,2661527,0.0,1.0
2025-04-07,73.31,75.5,70.8,73.71,2432502,73.31,75.5,70.8,73.71,2432502,0.0,1.0
2025-04-08,71.5,76.075,70.51,75.74,1525358,71.5,76.075,70.51,75.74,1525358,0.0,1.0
2025-04-09,77.9,78.18,69.81,70.3,2702043,77.9,78.18,69.81,70.3,2702043,0.0,1.0
2025-04-10,75.37,77.6,72.88,77.6,2499797,75.37,77.6,72.88,77.6,2499797,0.0,1.0
2025-04-11,77.46,77.81,74.47,74.47,2672239,77.46,77.81,74.47,74.47,2672239,0.0,1.0
2025-04-14,78.76,79.04,77.18,77.92,1906163,78.76,79.04,77.18,77.92,1906163,0.0,1.0
2025-04-15,77.8,78.99,77.31,78.99,1386329,77.8,78.99,77.31,78.99,1386329,0.0,1.0
2025-04-16,78.23,78.5,76.825,77.33,2561322,78.23,78.5,76.825,77.33,2561322,0.0,1.0
2025-04-17,79.51,79.77,77.98,78.45,2096454,79.51,79.77,77.98,78.45,2096454,0.0,1.0
2025-04-21,78.7,79.19,77.59,79.19,2258442,78.7,79.19,77.59,79.19,2258442,0.0,1.0
2025-04-22,79.79,80.04,78.59,79.64,2200142,79.79,80.04,78.59,79.64,2200142,0.0,1.0
2025-04-23,80.84,82.575,79.95,80.95,1743079,80.84,82.575,79.95,80.95,1743079,0.0,1.0
2025-04-24,82.58,82.84,80.71,81.4,1122975,82.58,82.84,80.71,81.4,1122975,0.0,1.0
2025-04-25,80.89,82.53,80.68,82.34,1150372,80.89,82.53,80.68,82.34,1150372,0.0,1.0
2025-04-28,81.85,83.24,80.66,81.03,1532355,81.85,83.24,80.66,81.03,1532355,0.0,1.0
2025-04-29,82.23,82.83,80.82,81.73,1298667,82.23,82.83,80.82,81.73,1298667,0.0,1.0
2025-04-30,81.67,81.85,79.86,81.58,1549388,81.67,81.85,79.86,81.58,1549388,0.0,1.0
2025-05-01,81.14,82.91,80.2,82.91,1387209,81.14,82.91,80.2,82.91,1387209,0.0,1.0
2025-05-02,82.3,83.42,81.59,82.6,1708557,82.3,83.42,81.59,82.6,1708557,0.0,1.0
2025-05-05,81.57,82.52,80.91,81.98,1901475,81.57,82.52,80.91,81.98,1901475,0.0,1.0
2025-05-06,80.57,82.36,80.54,81.5,1633110,80.57,82.36,80.54,81.5,1633110,0.0,1.0
2025-05-07,81.25,81.52,79.86,80.55,1412840,81.25,81.52,79.86,80.55,1412840,0.0,1.0
2025-05-08,82.92,84.37,81.06,81.06,1779317,82.92,84.37,81.06,81.06,1779317,0.0,1.0
2025-05-09,82.27,83.5668,81.945,82.98,1265544,82.27,83.5668,81.945,82.98,1265544,0.0,1.0
2025-05-12,84.44,85.23,83.6885,84.3,1484741,84.44,85.23,83.6885,84.3,1484741,0.0,1.0
2025-05-13,81.76,84.5,81.7,84.19,1568444,81.76,84.5,81.7,84.19,1568444,0.0,1.0
2025-05-14,80.47,82.15,78.98,81.42,2685381,80.47,82.15,78.98,81.42,2685381,0.0,1.0
2025-05-15,81.45,81.62,79.67,81.41,2673003,81.45,81.62,79.67,81.41,2673003,0.0,1.0
2025-05-16,82.92,82.97,80.8,81.88,1519774,82.92,82.97,80.8,81.88,1519774,0.0,1.0
2025-05-19,81.91,82.165,81.25,81.54,1621067,81.91,82.165,81.25,81.54,1621067,0.0,1.0
2025-05-20,81.5,82.035,80.96,81.55,2115832,81.5,82.035,80.96,81.55,2115832,0.0,1.0
2025-05-21,79.37,81.26,79.33,80.95,1546590,79.37,81.26,79.33,80.95,1546590,0.0,1.0
2025-05-22,79.3,80.05,78.8401,79.37,2037369,79.3,80.05,78.8401,79.37,2037369,0.0,1.0
2025-05-23,78.83,79.1,78.155,78.37,1548959,78.83,79.1,78.155,78.37,1548959,0.0,1.0
2025-05-27,80.59,80.95,79.62,80.21,2684416,80.59,80.95,79.62,80.21,2684416,0.0,1.0
2025-05-28,80.12,80.61,79.2225,80.01,2434799,80.12,80.61,79.2225,80.01,2434799,0.0,1.0
2025-05-29,79.96,80.78,79.47,80.74,4049840,79.96,80.78,79.47,80.74,4049840,0.0,1.0
2025-05-30,68.28,71.98,65.95,71.98,8292546,68.28,71.98,65.95,71.98,8292546,0.0,1.0
2025-06-02,67.0,68.64,65.68,68.37,5332084,67.0,68.64,65.68,68.37,5332084,0.0,1.0
2025-06-03,66.91,67.8,65.0,66.85,4138590,66.91,67.8,65.0,66.85,4138590,0.0,1.0
2025-06-04,67.42,68.19,66.4053,67.0,3045033,67.42,68.19,66.4053,67.0,3045033,0.0,1.0
2025-06-05,71.18,71.63,67.73,67.73,5056150,71.18,71.63,67.73,67.73,5056150,0.0,1.0
2025-06-06,72.33,72.97,71.68,71.84,4093480,72.33,72.97,71.68,71.84,4093480,0.0,1.0
2025-06-09,71.97,73.12,71.39,72.77,2581032,71.97,73.12,71.39,72.77,2581032,0.0,1.0
2025-06-10,72.69,73.47,72.0,72.34,1923733,72.69,73.47,72.0,72.34,1923733,0.0,1.0
2025-06-11,71.42,73.29,70.65,72.89,2293895,71.42,73.29,70.65,72.89,2293895,0.0,1.0
2025-06-12,70.88,71.73,70.62,71.5,1443075,70.88,71.73,70.62,71.5,1443075,0.0,1.0
2025-06-13,69.7,70.75,69.36,69.76,1573686,69.7,70.75,69.36,69.76,1573686,0.0,1.0
2025-06-16,69.74,70.58,69.35,69.905,2022253,69.74,70.58,69.35,69.905,2022253,0.0,1.0
2025-06-17,68.76,70.45,68.565,70.34,3224383,68.76,70.45,68.565,70.34,3224383,0.0,1.0
2025-06-18,69.81,70.29,67.98,68.82,3924713,69.81,70.29,67.98,68.82,3924713,0.0,1.0
2025-06-20,69.47,70.82,69.42,70.53,4618264,69.47,70.82,69.42,70.53,4618264,0.0,1.0
2025-06-23,69.52,69.725,68.12,69.2,4444733,69.52,69.725,68.12,69.2,4444733,0.0,1.0
2025-06-24,70.93,71.48,69.1801,69.9,4258363,70.93,71.48,69.1801,69.9,4258363,0.0,1.0
2025-06-25,69.54,70.74,69.45,70.58,1993495,69.54,70.74,69.45,70.58,1993495,0.0,1.0
2025-06-26,69.69,69.9899,69.01,69.7,1518908,69.69,69.9899,69.01,69.7,1518908,0.0,1.0
2025-06-27,71.14,71.86,69.49,69.66,5274917,71.14,71.86,69.49,69.66,5274917,0.0,1.0
2025-06-30,71.16,71.666,70.58,71.22,2153482,71.16,71.666,70.58,71.22,2153482,0.0,1.0
2025-07-01,72.81,73.8,70.91,71.0,2583313,72.81,73.8,70.91,71.0,2583313,0.0,1.0
2025-07-02,73.02,73.39,72.32,72.66,3396881,73.02,73.39,72.32,72.66,3396881,0.0,1.0
2025-07-03,73.3,73.915,72.77,73.41,1492346,73.3,73.915,72.77,73.41,1492346,0.0,1.0
2025-07-07,73.29,74.05,72.82,73.125,3553227,73.29,74.05,72.82,73.125,3553227,0.0,1.0
2025-07-08,74.26,74.39,72.905,73.37,2786075,74.26,74.39,72.905,73.37,2786075,0.0,1.0
2025-07-09,74.95,75.31,73.61,74.26,3549095,74.95,75.31,73.61,74.26,3549095,0.0,1.0
2025-07-10,76.7,77.06,74.4375,74.81,2983992,76.7,77.06,74.4375,74.81,2983992,0.0,1.0
2025-07-11,74.77,75.93,74.62,75.83,2517934,74.77,75.93,74.62,75.83,2517934,0.0,1.0
2025-07-14,73.61,75.18,73.375,74.8,2236112,73.61,75.18,73.375,74.8,2236112,0.0,1.0
2025-07-15,72.2,73.985,72.1,73.79,2799945,72.2,73.985,72.1,73.79,2799945,0.0,1.0
2025-07-16,72.7,73.83,72.15,73.1,4496592,72.7,73.83,72.15,73.1,4496592,0.0,1.0
2025-07-17,73.26,73.34,72.05,72.3,2617051,73.26,73.34,72.05,72.3,2617051,0.0,1.0
2025-07-18,72.63,74.195,72.28,73.98,1870512,72.63,74.195,72.28,73.98,1870512,0.0,1.0
2025-07-21,71.32,72.87,71.3,72.74,2019252,71.32,72.87,71.3,72.74,2019252,0.0,1.0
2025-07-22,73.03,73.75,72.2101,72.3,2832456,73.03,73.75,72.2101,72.3,2832456,0.0,1.0
2025-07-23,73.38,73.71,72.32,73.65,2648312,73.38,73.71,72.32,73.65,2648312,0.0,1.0
2025-07-24,73.8,73.889,72.745,73.24,2526697,73.8,73.889,72.745,73.24,2526697,0.0,1.0
2025-07-25,74.59,74.73,73.52,74.04,1284877,74.59,74.73,73.52,74.04,1284877,0.0,1.0
2025-07-28,72.91,74.375,72.85,74.35,1019253,72.91,74.375,72.85,74.35,1019253,0.0,1.0
2025-07-29,73.7,73.72,72.74,73.03,1079968,73.7,73.72,72.74,73.03,1079968,0.0,1.0
2025-07-30,72.28,73.85,71.89,73.75,1421870,72.28,73.85,71.89,73.75,1421870,0.0,1.0
2025-07-31,70.69,72.0,70.47,71.41,1494762,70.69,72.0,70.47,71.41,1494762,0.0,1.0
2025-08-01,70.87,71.0,69.585,70.5,1359138,70.87,71.0,69.585,70.5,1359138,0.0,1.0
2025-08-04,71.45,71.61,70.985,71.04,1416982,71.45,71.61,70.985,71.04,1416982,0.0,1.0
2025-08-05,69.56,71.41,68.95,71.41,2162717,69.56,71.41,68.95,71.41,2162717,0.0,1.0
2025-08-06,68.12,69.89,68.09,69.55,1805107,68.12,69.89,68.09,69.55,1805107,0.0,1.0
2025-08-07,69.2,69.8889,68.17,68.85,1197603,69.2,69.8889,68.17,68.85,1197603,0.0,1.0
2025-08-08,70.29,70.37,68.8825,69.18,956175,70.29,70.37,68.8825,69.18,956175,0.0,1.0
2025-08-11,70.88,71.37,69.48,70.165,2105057,70.88,71.37,69.48,70.165,2105057,0.0,1.0
2025-08-12,72.69,72.83,70.79,71.22,1469397,72.69,72.83,70.79,71.22,1469397,0.0,1.0
2025-08-13,74.27,74.4899,72.9601,73.13,1450079,74.27,74.4899,72.9601,73.13,1450079,0.0,1.0
2025-08-14,73.44,73.81,72.7273,73.63,1117490,73.44,73.81,72.7273,73.63,1117490,0.0,1.0
2025-08-15,73.26,74.33,73.14,73.84,1397178,73.26,74.33,73.14,73.84,1397178,0.0,1.0
2025-08-18,73.53,74.2,72.72,73.46,1832685,73.53,74.2,72.72,73.46,1832685,0.0,1.0
2025-08-19,74.02,74.36,73.27,73.67,1866270,74.02,74.36,73.27,73.67,1866270,0.0,1.0
2025-08-20,73.5,73.68,70.64,72.5,3098267,73.5,73.68,70.64,72.5,3098267,0.0,1.0
2025-08-21,73.04,73.73,72.6426,72.93,1712141,73.04,73.73,72.6426,72.93,1712141,0.0,1.0
2025-08-22,75.22,75.54,73.65,73.84,1992164,75.22,75.54,73.65,73.84,1992164,0.0,1.0
2025-08-25,73.48,75.435,73.275,75.22,1619702,73.48,75.435,73.275,75.22,1619702,0.0,1.0
2025-08-26,73.66,73.79,72.93,73.48,4309261,73.66,73.79,72.93,73.48,4309261,0.0,1.0
2025-08-27,74.105,74.81,73.65,73.79,4098040,74.105,74.81,73.65,73.79,4098040,0.0,1.0
2025-08-28,64.58,66.83,61.775,62.265,14909499,64.58,66.83,61.775,62.265,14909499,0.0,1.0
2025-08-29,67.395,67.55,64.8235,65.06,4073100,67.395,67.55,64.8235,65.06,4073100,0.0,1.0
2025-09-02,65.33,67.215,64.89,66.38,3775648,65.33,67.215,64.89,66.38,3775648,0.0,1.0
2025-09-03,67.14,67.28,65.55,66.25,3819545,67.14,67.28,65.55,66.25,3819545,0.0,1.0
2025-09-04,68.0,68.08,65.9675,66.83,3412130,68.0,68.08,65.9675,66.83,3412130,0.0,1.0
2025-09-05,68.09,69.76,68.07,68.28,2761043,68.09,69.76,68.07,68.28,2761043,0.0,1.0
2025-09-08,68.79,69.81,68.34,69.43,3557155,68.79,69.81,68.34,69.43,3557155,0.0,1.0
2025-09-09,68.25,68.48,67.46,68.31,2363067,68.25,68.48,67.46,68.31,2363067,0.0,1.0
2025-09-10,67.66,68.51,67.3,68.19,2397878,67.66,68.51,67.3,68.19,2397878,0.0,1.0
2025-09-11,68.46,68.73,67.67,67.67,1714812,68.46,68.73,67.67,67.67,1714812,0.0,1.0
2025-09-12,66.68,68.13,66.345,68.13,3148126,66.68,68.13,66.345,68.13,3148126,0.0,1.0
2025-09-15,65.48,67.3282,65.36,66.88,2923604,65.48,67.3282,65.36,66.88,2923604,0.0,1.0
2025-09-16,65.16,66.045,64.86,65.79,1865801,65.16,66.045,64.86,65.79,1865801,0.0,1.0
2025-09-17,64.32,65.955,64.186,65.16,1955715,64.32,65.955,64.186,65.16,1955715,0.0,1.0
2025-09-18,67.22,67.37,64.84,65.85,2625967,67.22,67.37,64.84,65.85,2625967,0.0,1.0
2025-09-19,68.17,69.195,66.8096,67.57,5454163,68.17,69.195,66.8096,67.57,5454163,0.0,1.0
2025-09-22,68.0,68.4,66.84,67.68,2880178,68.0,68.4,66.84,67.68,2880178,0.0,1.0
2025-09-23,67.5,68.4565,67.22,68.0,3007193,67.5,68.4565,67.22,68.0,3007193,0.0,1.0
2025-09-24,68.35,68.41,66.855,67.26,2467668,68.35,68.41,66.855,67.26,2467668,0.0,1.0
2025-09-25,66.89,67.97,66.56,67.725,3943395,66.89,67.97,66.56,67.725,3943395,0.0,1.0
2025-09-26,67.55,67.805,66.59,66.95,2967120,67.55,67.805,66.59,66.95,2967120,0.0,1.0
2025-09-29,67.67,68.44,66.98,67.73,1995234,67.67,68.44,66.98,67.73,1995234,0.0,1.0
2025-09-30,68.56,68.67,67.38,67.64,1743424,68.56,68.67,67.38,67.64,1743424,0.0,1.0
2025-10-01,68.07,68.24,66.82,67.67,4741914,68.07,68.24,66.82,67.67,4741914,0.0,1.0
2025-10-02,69.12,69.7,66.84,67.86,2479892,69.12,69.7,66.84,67.86,2479892,0.0,1.0
2025-10-03,70.46,71.02,69.18,69.26,1547247,70.46,71.02,69.18,69.26,1547247,0.0,1.0
2025-10-06,70.11,70.6,69.665,70.6,2099032,70.11,70.6,69.665,70.6,2099032,0.0,1.0
2025-10-07,69.02,70.525,68.96,70.21,1881618,69.02,70.525,68.96,70.21,1881618,0.0,1.0
2025-10-08,70.26,70.525,68.55,69.05,1770642,70.26,70.525,68.55,69.05,1770642,0.0,1.0
2025-10-09,69.75,70.8288,69.59,70.12,2399338,69.75,70.8288,69.59,70.12,2399338,0.0,1.0
2025-10-10,68.37,70.03,67.83,69.82,2466097,68.37,70.03,67.83,69.82,2466097,0.0,1.0
2025-10-13,69.3,69.8,68.49,69.4,2971270,69.3,69.8,68.49,69.4,2971270,0.0,1.0
2025-10-14,71.21,71.98,68.36,68.72,2452366,71.21,71.98,68.36,68.72,2452366,0.0,1.0
2025-10-15,68.76,71.87,68.7,71.71,4759467,68.76,71.87,68.7,71.71,4759467,0.0,1.0
2025-10-16,71.56,72.16,68.49,69.25,5394412,71.56,72.16,68.49,69.25,5394412,0.0,1.0
2025-10-17,71.97,72.47,70.71,71.2,2372263,71.97,72.47,70.71,71.2,2372263,0.0,1.0
2025-10-20,74.99,76.225,73.48,76.02,4088760,74.99,76.225,73.48,76.02,4088760,0.0,1.0
2025-10-21,75.0,75.64,74.42,74.665,2595371,75.0,75.64,74.42,74.665,2595371,0.0,1.0
2025-10-22,74.45,75.6,74.41,75.0,2002365,74.45,75.6,74.41,75.0,2002365,0.0,1.0
2025-10-23,74.52,74.96,73.485,74.4,1906309,74.52,74.96,73.485,74.4,1906309,0.0,1.0
2025-10-24,73.51,74.96,73.41,74.96,1772928,73.51,74.96,73.41,74.96,1772928,0.0,1.0
2025-10-27,72.85,73.57,72.32,73.51,2696593,72.85,73.57,72.32,73.51,2696593,0.0,1.0
2025-10-28,71.75,72.82,71.47,72.55,1512616,71.75,72.82,71.47,72.55,1512616,0.0,1.0
2025-10-29,69.58,72.9141,69.3682,71.66,2550038,69.58,72.9141,69.3682,71.66,2550038,0.0,1.0
2025-10-30,70.11,70.84,69.38,69.71,2398802,70.11,70.84,69.38,69.71,2398802,0.0,1.0
2025-10-31,69.91,70.29,69.21,69.49,1274126,69.91,70.29,69.21,69.49,1274126,0.0,1.0
2025-11-03,69.82,69.9,68.48,69.65,1881455,69.82,69.9,68.48,69.65,1881455,0.0,1.0
2025-11-04,69.08,70.12,69.03,69.755,1661734,69.08,70.12,69.03,69.755,1661734,0.0,1.0
2025-11-05,68.88,69.99,68.34,68.86,2449236,68.88,69.99,68.34,68.86,2449236,0.0,1.0
2025-11-06,69.0,69.26,67.2,68.805,1722754,69.0,69.26,67.2,68.805,1722754,0.0,1.0
2025-11-07,70.1,70.23,68.13,69.11,1354068,70.1,70.23,68.13,69.11,1354068,0.0,1.0
2025-11-10,70.72,70.94,69.69,70.1,1640697,70.72,70.94,69.69,70.1,1640697,0.0,1.0
2025-11-11,71.74,71.96,71.0801,71.27,1122097,71.74,71.96,71.0801,71.27,1122097,0.0,1.0
2025-11-12,72.49,73.39,71.55,72.25,1960757,72.49,73.39,71.55,72.25,1960757,0.0,1.0
2025-11-13,71.75,72.74,70.89,71.43,2754625,71.75,72.74,70.89,71.43,2754625,0.0,1.0
2025-11-14,72.13,72.25,70.64,71.17,2598988,72.13,72.25,70.64,71.17,2598988,0.0,1.0
2025-11-17,71.35,72.58,70.83,71.52,3205218,71.35,72.58,70.83,71.52,3205218,0.0,1.0
2025-11-18,72.2,72.73,71.2,71.68,2788625,72.2,72.73,71.2,71.68,2788625,0.0,1.0
2025-11-19,72.15,73.48,71.18,72.2,3505459,72.15,73.48,71.18,72.2,3505459,0.0,1.0
2025-11-20,71.11,73.27,71.01,72.28,2343590,71.11,73.27,71.01,72.28,2343590,0.0,1.0
2025-11-21,75.47,76.08,71.44,71.72,3811772,75.47,76.08,71.44,71.72,3811772,0.0,1.0
2025-11-24,76.01,76.52,74.89,75.48,4963206,76.01,76.52,74.89,75.48,4963206,0.0,1.0
2025-11-25,78.21,78.49,76.09,76.36,2403409,78.21,78.49,76.09,76.36,2403409,0.0,1.0
2025-11-26,77.94,78.685,77.49,77.92,3789626,77.94,78.685,77.49,77.92,3789626,0.0,1.0