date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,25.38,25.5,25.12,25.12,6700,1.56403333846864,1.57142829515171,1.548010932322,1.548010932322,108722.746387551,0.0,1.0
1987-11-06,26.25,26.62,25.5,25.5,16000,1.61764677442087,1.64044789086033,1.57142829515171,1.57142829515171,259636.409283704,0.0,1.0
1987-11-09,26.62,26.88,25.88,26.12,5700,1.64044789086033,1.65647029700698,1.59484565798142,1.60963557134755,92495.4708073192,0.0,1.0
1987-11-10,26.5,26.62,26.25,26.38,3200,1.63305293417726,1.64044789086033,1.61764677442087,1.6256579774942,51927.2818567407,0.0,1.0
1987-11-11,26.38,26.5,26.38,26.38,38400,1.6256579774942,1.63305293417726,1.6256579774942,1.6256579774942,623127.382280886,0.0,1.0
1987-11-12,25.75,26.25,25.75,26.0,9000,1.60408935383525,1.63523671992914,1.60408935383525,1.6196630368822,144474.495417543,0.28,1.0
1987-11-13,26.0,26.25,25.75,25.75,1400,1.6196630368822,1.63523671992914,1.60408935383525,1.60408935383525,22473.8103982843,0.0,1.0
1987-11-16,26.0,26.25,26.0,26.25,7800,1.6196630368822,1.63523671992914,1.6196630368822,1.63523671992914,125211.22936187,0.0,1.0
1987-11-17,25.38,26.0,25.25,26.0,7900,1.58104030292577,1.6196630368822,1.57294198774136,1.6196630368822,126816.501533177,0.0,1.0
1987-11-18,24.88,25.38,24.75,25.38,11500,1.54989293683189,1.58104030292577,1.54179462164748,1.58104030292577,184606.299700193,0.0,1.0
1987-11-19,24.5,24.88,24.25,24.62,8300,1.52622093860053,1.54989293683189,1.51064725555359,1.53369630646306,133237.5902184,0.0,1.0
1987-11-20,24.0,24.25,23.5,24.25,11100,1.49507357250664,1.51064725555359,1.46392620641275,1.51064725555359,178185.21101497,0.0,1.0
1987-11-23,24.25,24.75,23.62,24.12,10500,1.51064725555359,1.54179462164748,1.47140157427529,1.50254894036918,168553.577987133,0.0,1.0
1987-11-24,24.12,25.5,24.12,24.12,14800,1.50254894036918,1.58851567078831,1.50254894036918,1.50254894036918,237580.281353292,0.0,1.0
1987-11-25,24.25,24.88,24.12,24.25,8200,1.51064725555359,1.54989293683189,1.50254894036918,1.51064725555359,131632.318047094,0.0,1.0
1987-11-27,24.75,24.75,24.5,24.5,700,1.54179462164748,1.54179462164748,1.52622093860053,1.52622093860053,11236.9051991422,0.0,1.0
1987-11-30,24.25,24.75,24.25,24.5,9200,1.51064725555359,1.54179462164748,1.51064725555359,1.52622093860053,147685.039760154,0.0,1.0
1987-12-01,24.5,24.62,24.25,24.25,5400,1.52622093860053,1.53369630646306,1.51064725555359,1.51064725555359,86684.6972505256,0.0,1.0
1987-12-02,23.5,25.0,23.5,24.75,7100,1.46392620641275,1.55736830469442,1.46392620641275,1.54179462164748,113974.324162728,0.0,1.0
1987-12-03,22.5,23.75,22.5,23.75,8300,1.40163147422498,1.4794998894597,1.40163147422498,1.4794998894597,133237.5902184,0.0,1.0
1987-12-04,22.0,22.5,22.0,22.25,22700,1.37048410813109,1.40163147422498,1.37048410813109,1.38605779117803,364396.782886468,0.0,1.0
1987-12-07,22.12,22.25,22.0,22.0,6000,1.37795947599362,1.38605779117803,1.37048410813109,1.37048410813109,96316.3302783619,0.0,1.0
1987-12-08,22.25,22.62,22.25,22.25,13000,1.38605779117803,1.40910684208751,1.38605779117803,1.38605779117803,208685.382269784,0.0,1.0
1987-12-09,23.0,23.0,22.25,22.25,8600,1.43277884031887,1.43277884031887,1.38605779117803,1.38605779117803,138053.406732318,0.0,1.0
1987-12-10,23.5,23.62,22.75,22.88,12100,1.46392620641275,1.47140157427529,1.41720515727192,1.42530347245633,194237.93272803,0.0,1.0
1987-12-11,24.5,24.75,23.5,23.5,20100,1.52622093860053,1.54179462164748,1.46392620641275,1.46392620641275,322659.706432512,0.0,1.0
1987-12-14,25.5,25.75,24.38,24.38,20900,1.58851567078831,1.60408935383525,1.518745570738,1.518745570738,335501.88380296,0.0,1.0
1987-12-15,26.5,26.62,25.25,25.25,14200,1.65081040297608,1.65828577083862,1.57294198774136,1.57294198774136,227948.648325457,0.0,1.0
1987-12-16,26.5,26.75,26.12,26.38,18300,1.65081040297608,1.66638408602303,1.62713840474473,1.64333503511355,293764.807349004,0.0,1.0
1987-12-17,26.38,26.75,26.38,26.5,6200,1.64333503511355,1.66638408602303,1.64333503511355,1.65081040297608,99526.8746209739,0.0,1.0
1987-12-18,26.0,26.75,26.0,26.38,29300,1.6196630368822,1.66638408602303,1.6196630368822,1.64333503511355,470344.746192665,0.0,1.0
1987-12-21,26.5,26.75,26.25,26.25,8000,1.65081040297608,1.66638408602303,1.63523671992914,1.63523671992914,128421.773704483,0.0,1.0
1987-12-22,28.0,28.0,26.25,26.75,7600,1.74425250125775,1.74425250125775,1.63523671992914,1.66638408602303,122000.685019258,0.0,1.0
1987-12-23,28.75,29.0,28.0,28.0,6900,1.79097355039858,1.80654723344553,1.74425250125775,1.74425250125775,110763.779820116,0.0,1.0
1987-12-24,28.5,29.0,28.25,28.75,3500,1.77539986735164,1.80654723344553,1.75982618430469,1.79097355039858,56184.525995711,0.0,1.0
1987-12-28,28.12,28.38,28.0,28.25,7300,1.75172786912028,1.76792449948911,1.74425250125775,1.75982618430469,117184.86850534,0.0,1.0
1987-12-29,28.12,28.62,28.12,28.38,21600,1.75172786912028,1.78287523521417,1.75172786912028,1.76792449948911,346738.789002103,0.0,1.0
1987-12-30,28.12,28.38,28.12,28.12,12200,1.75172786912028,1.76792449948911,1.75172786912028,1.75172786912028,195843.204899336,0.0,1.0
1987-12-31,29.0,29.5,28.0,28.12,9500,1.80654723344553,1.83769459953942,1.74425250125775,1.75172786912028,152500.856274072,0.0,1.0
1988-01-04,29.62,29.75,29.0,29.25,8600,1.84516996740195,1.85326828258636,1.80654723344553,1.82212091649247,138053.406732318,0.0,1.0
1988-01-05,29.38,29.88,29.25,29.88,3100,1.83021923167688,1.86136659777077,1.82212091649247,1.86136659777077,49763.4373104869,0.0,1.0
1988-01-06,29.62,30.0,29.38,29.38,3300,1.84516996740195,1.8688419656333,1.83021923167688,1.83021923167688,52973.9816530989,0.0,1.0
1988-01-07,29.88,29.88,29.38,29.75,1500,1.86136659777077,1.86136659777077,1.83021923167688,1.85326828258636,24079.0825695904,0.0,1.0
1988-01-08,28.88,29.88,28.88,29.75,2800,1.79907186558299,1.86136659777077,1.79907186558299,1.85326828258636,44947.6207965689,0.0,1.0
1988-01-11,28.5,28.75,28.5,28.62,3800,1.77539986735164,1.79097355039858,1.77539986735164,1.78287523521417,61000.342509629,0.0,1.0
1988-01-12,27.75,28.5,27.75,28.5,106300,1.72867881821081,1.77539986735164,1.72867881821081,1.77539986735164,1706404.3180983,0.0,1.0
1988-01-13,27.5,28.0,27.25,28.0,3700,1.71310513516386,1.74425250125775,1.69753145211692,1.74425250125775,59395.0703383231,0.0,1.0
1988-01-14,28.25,28.5,27.5,27.5,3500,1.75982618430469,1.77539986735164,1.71310513516386,1.71310513516386,56184.5259957111,0.0,1.0
1988-01-15,27.88,28.5,27.75,28.25,33000,1.73677713339522,1.77539986735164,1.72867881821081,1.75982618430469,529739.816530989,0.0,1.0
1988-01-18,27.75,28.25,27.75,28.0,1800,1.72867881821081,1.75982618430469,1.72867881821081,1.74425250125775,28894.8990835085,0.0,1.0
1988-01-19,27.88,28.25,27.75,27.88,30300,1.73677713339522,1.75982618430469,1.72867881821081,1.73677713339522,486397.467905726,0.0,1.0
1988-01-20,27.88,27.88,27.62,27.75,2500,1.73677713339522,1.73677713339522,1.72058050302639,1.72867881821081,40131.8042826506,0.0,1.0
1988-01-21,27.62,27.75,27.62,27.75,4700,1.72058050302639,1.72867881821081,1.72058050302639,1.72867881821081,75447.7920513836,0.0,1.0
1988-01-22,28.0,28.12,27.88,27.88,1400,1.74425250125775,1.75172786912028,1.73677713339522,1.73677713339522,22473.8103982844,0.0,1.0
1988-01-25,28.12,28.25,27.88,28.12,4300,1.75172786912028,1.75982618430469,1.73677713339522,1.75172786912028,69026.7033661594,0.0,1.0
1988-01-26,28.0,28.0,27.88,27.88,900,1.74425250125775,1.74425250125775,1.73677713339522,1.73677713339522,14447.4495417543,0.0,1.0
1988-01-27,27.5,28.0,27.5,28.0,8500,1.71310513516386,1.74425250125775,1.71310513516386,1.74425250125775,136448.134561013,0.0,1.0
1988-01-28,27.38,27.38,27.25,27.25,3700,1.70562976730133,1.70562976730133,1.69753145211692,1.69753145211692,59395.070338323,0.0,1.0
1988-01-29,27.0,27.25,26.75,27.25,32100,1.68195776906997,1.69753145211692,1.66638408602303,1.69753145211692,515292.366989236,0.0,1.0
1988-02-01,27.12,27.38,26.88,26.88,57800,1.68943313693251,1.70562976730133,1.67448240120744,1.67448240120744,927847.315014883,0.0,1.0
1988-02-02,27.25,27.25,27.0,27.12,13700,1.69753145211692,1.69753145211692,1.68195776906997,1.68943313693251,219922.287468926,0.0,1.0
1988-02-03,27.25,27.62,27.25,27.38,16700,1.69753145211692,1.72058050302639,1.69753145211692,1.70562976730133,268080.452608106,0.0,1.0
1988-02-04,27.5,27.75,27.5,27.5,5000,1.71310513516386,1.72867881821081,1.71310513516386,1.71310513516386,80263.6085653015,0.0,1.0
1988-02-05,27.62,27.88,27.5,27.5,32100,1.72058050302639,1.73677713339522,1.71310513516386,1.71310513516386,515292.366989237,0.0,1.0
1988-02-08,27.5,27.62,27.25,27.5,10800,1.71310513516386,1.72058050302639,1.69753145211692,1.71310513516386,173369.394501051,0.0,1.0
1988-02-09,27.75,27.75,27.25,27.25,5300,1.72867881821081,1.72867881821081,1.69753145211692,1.69753145211692,85079.4250792193,0.0,1.0
1988-02-10,27.5,27.75,27.5,27.5,1300,1.71310513516386,1.72867881821081,1.71310513516386,1.71310513516386,20868.5382269784,0.0,1.0
1988-02-11,27.5,27.88,27.5,27.5,2700,1.71310513516386,1.73677713339522,1.71310513516386,1.71310513516386,43342.3486252628,0.0,1.0
1988-02-12,27.62,27.62,27.0,27.12,4900,1.73802302803897,1.73802302803897,1.69900875297076,1.70655990298396,77868.9337348443,0.28,1.0
1988-02-16,27.38,27.62,27.25,27.62,6500,1.72292072801257,1.73802302803897,1.71474031549826,1.73802302803897,103295.52434214,0.0,1.0
1988-02-17,27.38,27.5,27.38,27.5,7500,1.72292072801257,1.73047187802577,1.72292072801257,1.73047187802577,119187.1434717,0.0,1.0
1988-02-18,27.5,27.5,27.25,27.5,4900,1.73047187802577,1.73047187802577,1.71474031549826,1.73047187802577,77868.9337348442,0.0,1.0
1988-02-19,27.5,27.5,27.5,27.5,9800,1.73047187802577,1.73047187802577,1.73047187802577,1.73047187802577,155737.867469688,0.0,1.0
1988-02-22,27.38,27.75,27.25,27.5,30200,1.72292072801257,1.74620344055328,1.71474031549826,1.73047187802577,479926.897712712,0.0,1.0
1988-02-23,27.25,27.38,27.0,27.38,26700,1.71474031549826,1.72292072801257,1.69900875297076,1.72292072801257,424306.230759254,0.0,1.0
1988-02-24,27.38,27.38,27.12,27.25,12400,1.72292072801257,1.72292072801257,1.70655990298396,1.71474031549826,197056.077206544,0.0,1.0
1988-02-25,27.38,27.38,27.12,27.38,18700,1.72292072801257,1.72292072801257,1.70655990298396,1.72292072801257,297173.277722772,0.0,1.0
1988-02-26,27.5,27.5,27.25,27.38,17300,1.73047187802577,1.73047187802577,1.71474031549826,1.72292072801257,274925.010941389,0.0,1.0
1988-02-29,27.62,27.62,27.38,27.5,26100,1.73802302803897,1.73802302803897,1.72292072801257,1.73047187802577,414771.259281518,0.0,1.0
1988-03-01,28.75,28.88,27.75,27.75,227500,1.8091296906633,1.81731010317761,1.74620344055328,1.74620344055328,3615343.35197492,0.0,1.0
1988-03-02,28.5,28.75,28.25,28.75,333000,1.7933981281358,1.8091296906633,1.77766656560829,1.8091296906633,5291909.17014348,0.0,1.0
1988-03-03,28.5,28.5,28.25,28.38,54400,1.7933981281358,1.7933981281358,1.77766656560829,1.78584697812259,864504.080648065,0.0,1.0
1988-03-04,28.25,28.38,28.25,28.38,15800,1.77766656560829,1.78584697812259,1.77766656560829,1.78584697812259,251087.582247049,0.0,1.0
1988-03-07,28.38,28.38,28.25,28.25,11900,1.78584697812259,1.78584697812259,1.77766656560829,1.77766656560829,189110.267641765,0.0,1.0
1988-03-08,29.88,30.25,28.5,28.5,56700,1.88023635328764,1.90351906582835,1.7933981281358,1.7933981281358,901054.804646052,0.0,1.0
1988-03-09,29.62,29.75,29.25,29.62,41900,1.86387552825903,1.87205594077333,1.84059281571832,1.86387552825903,665858.841528565,0.0,1.0
1988-03-10,29.75,30.25,29.5,29.88,20900,1.87205594077333,1.90351906582835,1.85632437824583,1.88023635328764,332134.839807805,0.0,1.0
1988-03-11,29.62,30.0,29.5,29.75,9100,1.86387552825903,1.88778750330084,1.85632437824583,1.87205594077333,144613.734078996,0.0,1.0
1988-03-14,31.88,31.88,30.0,30.0,88800,2.00608885350769,2.00608885350769,1.88778750330084,1.88778750330084,1411175.77870493,0.0,1.0
1988-03-15,31.62,31.75,31.25,31.75,22800,1.98972802847908,1.99790844099339,1.96644531593837,1.99790844099339,362328.91615397,0.0,1.0
1988-03-16,31.25,31.38,31.12,31.25,9300,1.96644531593837,1.97462572845268,1.95826490342407,1.96644531593837,147792.057904909,0.0,1.0
1988-03-17,32.25,32.5,31.25,31.38,32600,2.0293715660484,2.04510312857591,1.96644531593837,1.97462572845268,518066.783623658,0.0,1.0
1988-03-18,31.5,32.5,31.5,32.25,8500,1.98217687846588,2.04510312857591,1.98217687846588,2.0293715660484,135078.76260126,0.0,1.0
1988-03-21,32.62,32.62,31.25,31.62,6000,2.05265427858911,2.05265427858911,1.96644531593837,1.98972802847908,95349.7147773603,0.0,1.0
1988-03-22,32.75,32.88,32.38,32.5,25300,2.06083469110342,2.06901510361772,2.03755197856271,2.04510312857591,402057.963977868,0.0,1.0
1988-03-23,32.88,32.88,32.25,32.75,4000,2.06901510361772,2.06901510361772,2.0293715660484,2.06083469110342,63566.4765182402,0.0,1.0
1988-03-24,32.38,32.62,32.0,32.62,35800,2.03755197856271,2.05265427858911,2.0136400035209,2.05265427858911,568919.964838248,0.0,1.0
1988-03-25,32.5,32.75,32.38,32.38,11700,2.04510312857591,2.06083469110342,2.03755197856271,2.03755197856271,185931.943815852,0.0,1.0
1988-03-28,32.0,32.25,32.0,32.25,13600,2.0136400035209,2.0293715660484,2.0136400035209,2.0293715660484,216126.020162016,0.0,1.0
1988-03-29,32.0,32.25,32.0,32.12,3900,2.0136400035209,2.0293715660484,2.0136400035209,2.0211911535341,61977.314605284,0.0,1.0
1988-03-30,32.12,32.38,32.0,32.0,2200,2.0211911535341,2.03755197856271,2.0136400035209,2.0136400035209,34961.5620850321,0.0,1.0
1988-03-31,32.25,32.25,31.75,32.0,6200,2.0293715660484,2.0293715660484,1.99790844099339,2.0136400035209,98528.0386032723,0.0,1.0
1988-04-04,31.88,32.25,31.5,32.0,7600,2.00608885350769,2.0293715660484,1.98217687846588,2.0136400035209,120776.305384656,0.0,1.0
1988-04-05,31.88,31.88,31.5,31.62,12000,2.00608885350769,2.00608885350769,1.98217687846588,1.98972802847908,190699.429554721,0.0,1.0
1988-04-06,32.75,32.75,31.88,31.88,29000,2.06083469110342,2.06083469110342,2.00608885350769,2.00608885350769,460856.95475724,0.0,1.0
1988-04-07,32.38,32.62,32.38,32.62,93600,2.03755197856271,2.05265427858911,2.03755197856271,2.05265427858911,1487455.55052682,0.0,1.0
1988-04-08,33.0,33.0,32.5,32.5,1700,2.07656625363092,2.07656625363092,2.04510312857591,2.04510312857591,27015.7525202521,0.0,1.0
1988-04-11,33.75,33.75,33.0,33.25,11800,2.12376094121344,2.12376094121344,2.07656625363092,2.09229781615843,187521.105728809,0.0,1.0
1988-04-12,33.62,34.0,33.5,33.88,8800,2.11558052869914,2.13949250374095,2.10802937868594,2.13194135372775,139846.248340128,0.0,1.0
1988-04-13,33.75,33.88,33.5,33.5,6000,2.12376094121344,2.13194135372775,2.10802937868594,2.10802937868594,95349.7147773604,0.0,1.0
1988-04-14,31.75,33.62,31.75,33.62,12600,1.99790844099339,2.11558052869914,1.99790844099339,2.11558052869914,200234.401032456,0.0,1.0
1988-04-15,31.25,31.75,31.25,31.5,3900,1.96644531593837,1.99790844099339,1.96644531593837,1.98217687846588,61977.3146052843,0.0,1.0
1988-04-18,30.5,31.5,30.0,31.5,15600,1.91925062835585,1.98217687846588,1.88778750330084,1.98217687846588,247909.258421137,0.0,1.0
1988-04-19,30.88,31.12,30.5,30.5,3300,1.94316260339766,1.95826490342407,1.91925062835585,1.91925062835585,52442.3431275482,0.0,1.0
1988-04-20,30.75,31.0,30.75,30.88,7500,1.93498219088336,1.95071375341087,1.93498219088336,1.94316260339766,119187.1434717,0.0,1.0
1988-04-21,30.75,30.75,30.62,30.75,2400,1.93498219088336,1.93498219088336,1.92680177836906,1.93498219088336,38139.8859109441,0.0,1.0
1988-04-22,30.62,30.75,30.62,30.75,1300,1.92680177836906,1.93498219088336,1.92680177836906,1.93498219088336,20659.104868428,0.0,1.0
1988-04-25,31.75,31.75,30.62,30.88,68200,1.99790844099339,1.99790844099339,1.92680177836906,1.94316260339766,1083808.42463599,0.0,1.0
1988-04-26,32.25,32.5,32.0,32.0,3600,2.0293715660484,2.04510312857591,2.0136400035209,2.0136400035209,57209.8288664162,0.0,1.0
1988-04-27,32.25,32.38,32.12,32.38,5100,2.0293715660484,2.03755197856271,2.0211911535341,2.03755197856271,81047.2575607563,0.0,1.0
1988-04-28,32.38,32.38,32.25,32.25,4400,2.03755197856271,2.03755197856271,2.0293715660484,2.0293715660484,69923.124170064,0.0,1.0
1988-04-29,32.25,32.25,32.0,32.12,3300,2.0293715660484,2.0293715660484,2.0136400035209,2.0211911535341,52442.3431275482,0.0,1.0
1988-05-02,31.62,32.0,31.62,32.0,2400,1.98972802847908,2.0136400035209,1.98972802847908,2.0136400035209,38139.8859109442,0.0,1.0
1988-05-03,31.75,31.75,31.5,31.5,8800,1.99790844099339,1.99790844099339,1.98217687846588,1.98217687846588,139846.248340128,0.0,1.0
1988-05-04,32.12,32.5,31.88,31.88,19600,2.0211911535341,2.04510312857591,2.00608885350769,2.00608885350769,311475.734939376,0.0,1.0
1988-05-05,32.0,32.0,31.75,32.0,6600,2.0136400035209,2.0136400035209,1.99790844099339,2.0136400035209,104884.686255096,0.0,1.0
1988-05-06,32.75,33.0,32.0,32.0,24400,2.06083469110342,2.07656625363092,2.0136400035209,2.0136400035209,387755.506761264,0.0,1.0
1988-05-09,33.0,33.0,32.75,32.75,6700,2.07656625363092,2.07656625363092,2.06083469110342,2.06083469110342,106473.848168052,0.0,1.0
1988-05-10,33.25,33.25,33.0,33.0,34400,2.09229781615843,2.09229781615843,2.07656625363092,2.07656625363092,546671.698056865,0.0,1.0
1988-05-11,33.12,33.25,33.0,33.25,4100,2.08411740364413,2.09229781615843,2.07656625363092,2.09229781615843,65155.638431196,0.0,1.0
1988-05-12,32.75,33.0,32.75,32.75,4000,2.07845404113422,2.09432010251693,2.07845404113422,2.07845404113422,63027.6144708559,0.28,1.0
1988-05-13,33.88,33.88,32.75,32.75,24300,2.15016863858405,2.15016863858405,2.07845404113422,2.07845404113422,382892.757910448,0.0,1.0
1988-05-16,33.62,33.75,33.62,33.75,3700,2.13366793474603,2.14191828666504,2.13366793474603,2.14191828666504,58300.5433855417,0.0,1.0
1988-05-17,33.25,33.75,33.25,33.5,2200,2.11018616389963,2.14191828666504,2.11018616389963,2.12605222528234,34665.1879589707,0.0,1.0
1988-05-18,32.0,33.0,32.0,33.0,5000,2.03085585698611,2.09432010251693,2.03085585698611,2.09432010251693,78784.5180885697,0.0,1.0
1988-05-19,31.5,31.75,31.12,31.75,4200,1.9991237342207,2.01498979560341,1.97500732091899,2.01498979560341,66178.9951943987,0.0,1.0
1988-05-20,31.12,31.5,30.75,31.25,14900,1.97500732091899,1.9991237342207,1.95152555007259,1.983257672838,234777.863903938,0.0,1.0
1988-05-23,30.75,31.0,30.5,30.88,2300,1.95152555007259,1.9673916114553,1.93565948868989,1.9597759019916,36240.8783207421,0.0,1.0
1988-05-24,30.88,30.88,30.62,30.75,600,1.9597759019916,1.9597759019916,1.94327519815359,1.95152555007259,9454.14217062835,0.0,1.0
1988-05-25,31.38,31.38,30.88,31.12,13300,1.99150802475701,1.99150802475701,1.9597759019916,1.97500732091899,209566.818115595,0.0,1.0
1988-05-26,31.5,31.5,31.25,31.5,900,1.9991237342207,1.9991237342207,1.983257672838,1.9991237342207,14181.2132559426,0.0,1.0
1988-05-27,31.5,31.5,31.5,31.5,100,1.9991237342207,1.9991237342207,1.9991237342207,1.9991237342207,1575.6903617714,0.0,1.0
1988-05-31,32.38,32.38,31.25,31.25,1600,2.05497227028782,2.05497227028782,1.983257672838,1.983257672838,25211.0457883423,0.0,1.0
1988-06-01,32.25,32.25,31.75,32.12,2700,2.04672191836882,2.04672191836882,2.01498979560341,2.03847156644981,42543.6397678275,0.0,1.0
1988-06-02,32.0,32.25,32.0,32.25,900,2.03085585698611,2.04672191836882,2.03085585698611,2.04672191836882,14181.2132559426,0.0,1.0
1988-06-03,32.38,32.5,31.75,31.88,2500,2.05497227028782,2.06258797975152,2.01498979560341,2.02324014752241,39392.2590442849,0.0,1.0
1988-06-06,32.25,32.25,32.0,32.25,1300,2.04672191836882,2.04672191836882,2.03085585698611,2.04672191836882,20483.9747030281,0.0,1.0
1988-06-07,32.5,32.5,32.0,32.0,8300,2.06258797975152,2.06258797975152,2.03085585698611,2.03085585698611,130782.300027026,0.0,1.0
1988-06-08,32.88,32.88,32.0,32.5,1800,2.08670439305323,2.08670439305323,2.03085585698611,2.06258797975152,28362.4265118851,0.0,1.0
1988-06-09,33.12,33.12,32.75,32.75,1700,2.10193581198063,2.10193581198063,2.07845404113422,2.07845404113422,26786.7361501136,0.0,1.0
1988-06-10,33.5,33.62,33.0,33.5,15100,2.12605222528234,2.13366793474603,2.09432010251693,2.12605222528234,237929.24462748,0.0,1.0
1988-06-13,33.38,33.5,33.25,33.25,800,2.11843651581864,2.12605222528234,2.11018616389963,2.11018616389963,12605.5228941711,0.0,1.0
1988-06-14,34.5,34.75,33.5,33.5,7900,2.18951647081315,2.20538253219586,2.12605222528234,2.12605222528234,124479.53857994,0.0,1.0
1988-06-15,35.62,36.0,35.12,35.5,26400,2.26059642580767,2.28471283910938,2.22886430304226,2.25298071634397,415982.255507647,0.0,1.0
1988-06-16,35.75,36.25,35.38,35.5,50500,2.26884677772667,2.30057890049208,2.24536500688027,2.25298071634397,795723.632694554,0.0,1.0
1988-06-17,35.12,35.75,35.12,35.75,6900,2.22886430304226,2.26884677772667,2.22886430304226,2.26884677772667,108722.634962226,0.0,1.0
1988-06-20,34.12,35.38,34.12,35.38,5300,2.16540005751144,2.24536500688027,2.16540005751144,2.24536500688027,83511.5891738839,0.0,1.0
1988-06-21,33.0,34.25,33.0,34.12,3100,2.09432010251693,2.17365040943045,2.09432010251693,2.16540005751144,48846.4012149132,0.0,1.0
1988-06-22,33.25,33.38,32.88,33.0,11900,2.11018616389963,2.11843651581864,2.08670439305323,2.09432010251693,187507.153050796,0.0,1.0
1988-06-23,34.12,34.12,33.38,33.5,5700,2.16540005751144,2.16540005751144,2.11843651581864,2.12605222528234,89814.3506209695,0.0,1.0
1988-06-24,33.88,34.0,33.75,33.88,2500,2.15016863858405,2.15778434804774,2.14191828666504,2.15016863858405,39392.2590442848,0.0,1.0
1988-06-27,32.0,33.75,32.0,33.62,9500,2.03085585698611,2.14191828666504,2.03085585698611,2.13366793474603,149690.584368283,0.0,1.0
1988-06-28,32.75,32.75,32.12,32.12,6400,2.07845404113422,2.07845404113422,2.03847156644981,2.03847156644981,100844.183153369,0.0,1.0
1988-06-29,33.0,33.38,32.88,32.88,1700,2.09432010251693,2.11843651581864,2.08670439305323,2.08670439305323,26786.7361501137,0.0,1.0
1988-06-30,34.0,34.0,33.12,33.25,9600,2.15778434804774,2.15778434804774,2.10193581198063,2.11018616389963,151266.274730054,0.0,1.0
1988-07-01,35.38,35.62,34.0,34.0,5200,2.24536500688027,2.26059642580767,2.15778434804774,2.15778434804774,81935.8988121125,0.0,1.0
1988-07-05,35.25,35.38,35.25,35.25,2900,2.23711465496126,2.24536500688027,2.23711465496126,2.23711465496126,45695.0204913705,0.0,1.0
1988-07-06,34.5,35.12,34.5,35.12,1800,2.18951647081315,2.22886430304226,2.18951647081315,2.22886430304226,28362.4265118851,0.0,1.0
1988-07-07,34.25,34.5,34.25,34.25,3100,2.17365040943045,2.18951647081315,2.17365040943045,2.17365040943045,48846.4012149132,0.0,1.0
1988-07-08,34.38,34.5,34.25,34.25,1500,2.18190076134945,2.18951647081315,2.17365040943045,2.17365040943045,23635.3554265709,0.0,1.0
1988-07-11,34.5,34.5,34.38,34.38,3300,2.18951647081315,2.18951647081315,2.18190076134945,2.18190076134945,51997.781938456,0.0,1.0
1988-07-12,34.5,34.62,34.5,34.5,6800,2.18951647081315,2.19713218027685,2.18951647081315,2.18951647081315,107146.944600455,0.0,1.0
1988-07-13,35.0,35.12,34.38,34.38,3300,2.22124859357856,2.22886430304226,2.18190076134945,2.18190076134945,51997.781938456,0.0,1.0
1988-07-14,35.25,35.25,34.75,35.12,7400,2.23711465496126,2.23711465496126,2.20538253219586,2.22886430304226,116601.086771083,0.0,1.0
1988-07-15,35.0,35.0,34.88,35.0,700,2.22124859357856,2.22124859357856,2.21363288411486,2.22124859357856,11029.8325323998,0.0,1.0
1988-07-18,35.0,35.25,34.88,35.0,21700,2.22124859357856,2.23711465496126,2.21363288411486,2.22124859357856,341924.808504392,0.0,1.0
1988-07-19,34.88,35.25,34.75,35.25,8000,2.21363288411486,2.23711465496126,2.20538253219586,2.23711465496126,126055.228941712,0.0,1.0
1988-07-20,35.5,35.5,34.88,34.88,43800,2.25298071634397,2.25298071634397,2.21363288411486,2.21363288411486,690152.37845587,0.0,1.0
1988-07-21,35.0,35.62,35.0,35.62,2800,2.22124859357856,2.26059642580767,2.22124859357856,2.26059642580767,44119.330129599,0.0,1.0
1988-07-22,35.12,35.12,34.88,35.12,32900,2.22886430304226,2.22886430304226,2.21363288411486,2.22886430304226,518402.129022788,0.0,1.0
1988-07-25,34.25,35.25,34.25,35.25,14800,2.17365040943045,2.23711465496126,2.17365040943045,2.23711465496126,233202.173542166,0.0,1.0
1988-07-26,33.75,34.25,33.75,34.25,27900,2.14191828666504,2.17365040943045,2.14191828666504,2.17365040943045,439617.610934219,0.0,1.0
1988-07-27,33.38,33.75,33.12,33.75,6000,2.11843651581864,2.14191828666504,2.10193581198063,2.14191828666504,94541.4217062835,0.0,1.0
1988-07-28,33.38,33.38,33.12,33.25,6600,2.11843651581864,2.11843651581864,2.10193581198063,2.11018616389963,103995.563876912,0.0,1.0
1988-07-29,34.5,34.5,33.62,33.62,12500,2.18951647081315,2.18951647081315,2.13366793474603,2.13366793474603,196961.295221424,0.0,1.0
1988-08-01,34.12,34.5,34.12,34.5,1400,2.16540005751144,2.18951647081315,2.16540005751144,2.18951647081315,22059.6650647995,0.0,1.0
1988-08-02,34.5,34.5,34.25,34.38,1500,2.18951647081315,2.18951647081315,2.17365040943045,2.18190076134945,23635.3554265709,0.0,1.0
1988-08-03,34.62,34.75,34.62,34.75,4100,2.19713218027685,2.20538253219586,2.19713218027685,2.20538253219586,64603.3048326271,0.0,1.0
1988-08-04,34.62,34.62,34.38,34.5,18100,2.19713218027685,2.19713218027685,2.18190076134945,2.18951647081315,285199.955480622,0.0,1.0
1988-08-05,34.0,34.5,34.0,34.5,7600,2.15778434804774,2.18951647081315,2.15778434804774,2.18951647081315,119752.467494626,0.0,1.0
1988-08-08,34.5,34.5,34.0,34.25,2000,2.18951647081315,2.18951647081315,2.15778434804774,2.17365040943045,31513.8072354279,0.0,1.0
1988-08-09,34.62,34.62,34.0,34.5,6500,2.19713218027685,2.19713218027685,2.15778434804774,2.18951647081315,102419.873515141,0.0,1.0
1988-08-10,34.25,34.38,33.75,34.38,4600,2.17365040943045,2.18190076134945,2.14191828666504,2.18190076134945,72481.756641484,0.0,1.0
1988-08-11,34.38,34.38,33.75,34.0,2400,2.18190076134945,2.18190076134945,2.14191828666504,2.15778434804774,37816.5686825135,0.0,1.0
1988-08-12,34.38,34.38,34.12,34.12,11800,2.18190076134945,2.18190076134945,2.16540005751144,2.16540005751144,185931.462689025,0.0,1.0
1988-08-15,32.62,33.75,32.5,33.75,3700,2.08860832041915,2.16096047866789,2.08092490538389,2.16096047866789,57786.8041700507,0.29,1.0
1988-08-16,33.12,33.12,32.38,32.38,34200,2.12062254973275,2.12062254973275,2.07324149034863,2.07324149034863,534137.487193441,0.0,1.0
1988-08-17,33.12,33.12,33.12,33.12,2100,2.12062254973275,2.12062254973275,2.12062254973275,2.12062254973275,32797.915880299,0.0,1.0
1988-08-18,32.5,33.25,32.5,33.25,5600,2.08092490538389,2.12894624935429,2.08092490538389,2.12894624935429,87461.1090141307,0.0,1.0
1988-08-19,32.38,32.75,32.38,32.5,2400,2.07324149034863,2.09693202004069,2.07324149034863,2.08092490538389,37483.3324346274,0.0,1.0
1988-08-22,32.25,32.25,32.0,32.25,3800,2.06491779072709,2.06491779072709,2.04891067607029,2.06491779072709,59348.6096881601,0.0,1.0
1988-08-23,32.38,32.38,32.12,32.12,5600,2.07324149034863,2.07324149034863,2.05659409110556,2.05659409110556,87461.1090141305,0.0,1.0
1988-08-24,32.25,32.38,32.0,32.38,12800,2.06491779072709,2.07324149034863,2.04891067607029,2.07324149034863,199911.106318013,0.0,1.0
1988-08-25,32.0,32.0,32.0,32.0,2500,2.04891067607029,2.04891067607029,2.04891067607029,2.04891067607029,39045.1379527369,0.0,1.0
1988-08-26,32.25,32.25,32.0,32.25,10200,2.06491779072709,2.06491779072709,2.04891067607029,2.06491779072709,159304.162847167,0.0,1.0
1988-08-29,31.75,32.25,31.75,32.25,10200,2.03290356141349,2.06491779072709,2.03290356141349,2.06491779072709,159304.162847167,0.0,1.0
1988-08-30,31.25,31.88,31.12,31.88,15800,2.0008893320999,2.04122726103503,1.99256563247836,2.04122726103503,246765.271861297,0.0,1.0
1988-08-31,31.0,31.5,30.88,31.25,15200,1.9848822174431,2.01689644675669,1.97719880240783,2.0008893320999,237394.43875264,0.0,1.0
1988-09-01,30.5,31.0,29.88,31.0,33000,1.9528679881295,1.9848822174431,1.91317034378064,1.9848822174431,515395.820976126,0.0,1.0
1988-09-02,31.62,31.62,30.75,30.88,21700,2.02457986179196,2.02457986179196,1.9688751027863,1.97719880240783,338911.797429756,0.0,1.0
1988-09-06,31.75,31.75,31.62,31.62,10300,2.03290356141349,2.03290356141349,2.02457986179196,2.02457986179196,160865.968365276,0.0,1.0
1988-09-07,32.25,32.5,32.0,32.0,2300,2.06491779072709,2.08092490538389,2.04891067607029,2.04891067607029,35921.526916518,0.0,1.0
1988-09-08,32.88,32.88,32.25,32.25,12400,2.10525571966223,2.10525571966223,2.06491779072709,2.06491779072709,193663.884245575,0.0,1.0
1988-09-09,33.0,33.25,33.0,33.0,6800,2.11293913469749,2.12894624935429,2.11293913469749,2.11293913469749,106202.775231444,0.0,1.0
1988-09-12,32.75,32.88,32.62,32.75,9400,2.09693202004069,2.10525571966223,2.08860832041915,2.09693202004069,146809.718702291,0.0,1.0
1988-09-13,33.0,33.0,32.75,32.75,2000,2.11293913469749,2.11293913469749,2.09693202004069,2.09693202004069,31236.1103621895,0.0,1.0
1988-09-14,33.12,33.38,33.0,33.25,16800,2.12062254973275,2.13726994897582,2.11293913469749,2.12894624935429,262383.327042392,0.0,1.0
1988-09-15,33.5,33.5,33.12,33.12,4400,2.14495336401109,2.14495336401109,2.12062254973275,2.12062254973275,68719.4427968169,0.0,1.0
1988-09-16,34.12,34.38,33.75,33.75,17600,2.18465100835995,2.20129840760302,2.16096047866789,2.16096047866789,274877.771187268,0.0,1.0
1988-09-19,34.38,34.38,34.0,34.12,4900,2.20129840760302,2.20129840760302,2.17696759332469,2.18465100835995,76528.4703873643,0.0,1.0
1988-09-20,35.25,35.25,34.62,34.62,14100,2.25700316660868,2.25700316660868,2.21666523767355,2.21666523767355,220214.578053436,0.0,1.0
1988-09-21,35.88,36.0,35.25,35.25,44900,2.29734109554382,2.30502451057908,2.25700316660868,2.25700316660868,701250.677631153,0.0,1.0
1988-09-22,35.5,36.0,35.5,35.75,19900,2.27301028126548,2.30502451057908,2.27301028126548,2.28901739592228,310799.298103786,0.0,1.0
1988-09-23,36.12,36.25,35.5,35.5,5600,2.31270792561434,2.32103162523588,2.27301028126548,2.27301028126548,87461.1090141308,0.0,1.0
1988-09-26,36.5,36.62,36.12,36.12,11400,2.33703873989268,2.34472215492794,2.31270792561434,2.31270792561434,178045.82906448,0.0,1.0
1988-09-27,36.5,36.5,36.38,36.5,1500,2.33703873989268,2.33703873989268,2.32935532485741,2.33703873989268,23427.0827716421,0.0,1.0
1988-09-28,36.5,36.75,36.5,36.5,12800,2.33703873989268,2.35304585454948,2.33703873989268,2.33703873989268,199911.106318013,0.0,1.0
1988-09-29,35.5,36.38,35.25,36.38,10100,2.27301028126548,2.32935532485741,2.25700316660868,2.32935532485741,157742.357329057,0.0,1.0
1988-09-30,35.62,35.62,35.38,35.5,3900,2.28069369630074,2.28069369630074,2.26532686623022,2.27301028126548,60910.4152062697,0.0,1.0
1988-10-03,35.5,35.5,35.5,35.5,8900,2.27301028126548,2.27301028126548,2.27301028126548,2.27301028126548,139000.691111743,0.0,1.0
1988-10-04,35.62,35.75,35.62,35.75,8200,2.28069369630074,2.28901739592228,2.28069369630074,2.28901739592228,128068.052484977,0.0,1.0
1988-10-05,35.75,35.75,35.38,35.62,15800,2.28901739592228,2.28901739592228,2.26532686623022,2.28069369630074,246765.271861297,0.0,1.0
1988-10-06,35.75,35.75,35.5,35.75,5900,2.28901739592228,2.28901739592228,2.27301028126548,2.28901739592228,92146.5255684591,0.0,1.0
1988-10-07,36.75,36.75,36.0,36.0,15800,2.35304585454948,2.35304585454948,2.30502451057908,2.30502451057908,246765.271861297,0.0,1.0
1988-10-10,36.62,36.88,36.5,36.88,5600,2.34472215492794,2.36136955417101,2.33703873989268,2.36136955417101,87461.1090141307,0.0,1.0
1988-10-11,36.88,36.88,36.75,36.75,3300,2.36136955417101,2.36136955417101,2.35304585454948,2.35304585454948,51539.5820976128,0.0,1.0
1988-10-12,36.38,36.62,36.38,36.62,4600,2.32935532485741,2.34472215492794,2.32935532485741,2.34472215492794,71843.053833036,0.0,1.0
1988-10-13,36.5,36.62,36.38,36.38,3400,2.33703873989268,2.34472215492794,2.32935532485741,2.32935532485741,53101.3876157221,0.0,1.0
1988-10-14,36.62,36.88,36.5,36.5,3000,2.34472215492794,2.36136955417101,2.33703873989268,2.33703873989268,46854.1655432843,0.0,1.0
1988-10-17,36.62,36.75,36.5,36.5,19100,2.34472215492794,2.35304585454948,2.33703873989268,2.33703873989268,298304.85395891,0.0,1.0
1988-10-18,36.5,36.62,36.5,36.62,2500,2.33703873989268,2.34472215492794,2.33703873989268,2.34472215492794,39045.1379527369,0.0,1.0
1988-10-19,36.5,36.5,36.5,36.5,400,2.33703873989268,2.33703873989268,2.33703873989268,2.33703873989268,6247.2220724379,0.0,1.0
1988-10-20,36.75,36.75,36.62,36.75,1900,2.35304585454948,2.35304585454948,2.34472215492794,2.35304585454948,29674.30484408,0.0,1.0
1988-10-21,37.25,37.5,36.75,36.75,12300,2.38506008386307,2.40106719851987,2.35304585454948,2.35304585454948,192102.078727466,0.0,1.0
1988-10-24,37.38,37.62,37.12,37.25,6600,2.39338378348461,2.40875061355514,2.37673638424154,2.38506008386307,103079.164195225,0.0,1.0
1988-10-25,37.0,37.38,36.75,37.38,4100,2.36905296920628,2.39338378348461,2.35304585454948,2.39338378348461,64034.0262424884,0.0,1.0
1988-10-26,36.75,37.0,36.75,36.88,30600,2.35304585454948,2.36905296920628,2.35304585454948,2.36136955417101,477912.488541499,0.0,1.0
1988-10-27,35.88,36.75,35.88,36.75,11800,2.29734109554382,2.35304585454948,2.29734109554382,2.35304585454948,184293.051136918,0.0,1.0
1988-10-28,35.75,35.88,35.62,35.88,11200,2.28901739592228,2.29734109554382,2.28069369630074,2.29734109554382,174922.218028261,0.0,1.0
1988-10-31,35.75,35.75,35.38,35.75,3200,2.28901739592228,2.28901739592228,2.26532686623022,2.28901739592228,49977.7765795032,0.0,1.0
1988-11-01,34.88,35.62,34.88,35.62,2500,2.23331263691662,2.28069369630074,2.23331263691662,2.28069369630074,39045.1379527369,0.0,1.0
1988-11-02,34.75,34.88,34.62,34.75,2400,2.22498893729508,2.23331263691662,2.21666523767355,2.22498893729508,37483.3324346275,0.0,1.0
1988-11-03,34.5,34.75,34.5,34.62,1200,2.20898182263828,2.22498893729508,2.20898182263828,2.21666523767355,18741.6662173137,0.0,1.0
1988-11-04,34.38,34.62,34.12,34.62,16000,2.20129840760302,2.21666523767355,2.18465100835995,2.21666523767355,249888.882897516,0.0,1.0
1988-11-07,34.38,34.38,34.0,34.38,4600,2.20129840760302,2.20129840760302,2.17696759332469,2.20129840760302,71843.0538330359,0.0,1.0
1988-11-08,34.25,34.25,34.0,34.12,900,2.19297470798148,2.19297470798148,2.17696759332469,2.18465100835995,14056.2496629853,0.0,1.0
1988-11-09,34.12,34.12,34.12,34.12,400,2.18465100835995,2.18465100835995,2.18465100835995,2.18465100835995,6247.2220724379,0.0,1.0
1988-11-10,34.0,34.25,34.0,34.0,3400,2.17696759332469,2.19297470798148,2.17696759332469,2.17696759332469,53101.3876157221,0.0,1.0
1988-11-11,34.25,34.25,34.0,34.0,8900,2.19297470798148,2.19297470798148,2.17696759332469,2.17696759332469,139000.691111744,0.0,1.0
1988-11-14,33.88,34.0,33.62,33.88,2700,2.18785243129131,2.19560161345645,2.17106253660017,2.18785243129131,41810.8637912152,0.29,1.0
1988-11-15,33.75,33.88,33.5,33.62,2400,2.17945748394574,2.18785243129131,2.16331335443503,2.17106253660017,37165.212258858,0.0,1.0
1988-11-16,33.38,33.62,33.12,33.62,4500,2.15556417226989,2.17106253660017,2.13877427757875,2.17106253660017,69684.7729853588,0.0,1.0
1988-11-17,32.75,33.12,32.5,33.12,19200,2.1148809659029,2.13877427757875,2.09873683639219,2.13877427757875,297321.698070864,0.0,1.0
1988-11-18,33.38,33.62,32.75,32.88,21000,2.15556417226989,2.17106253660017,2.1148809659029,2.12327591324847,325195.607265007,0.0,1.0
1988-11-21,32.88,33.5,32.88,33.25,15500,2.12327591324847,2.16331335443503,2.12327591324847,2.14716922492432,240025.329171791,0.0,1.0
1988-11-22,32.75,32.88,32.38,32.88,18600,2.1148809659029,2.12327591324847,2.09098765422705,2.12327591324847,288030.39500615,0.0,1.0
1988-11-23,32.62,32.75,32.25,32.62,2000,2.10648601855733,2.1148809659029,2.08259270688149,2.10648601855733,30971.0102157151,0.0,1.0
1988-11-25,32.38,32.62,32.38,32.38,1300,2.09098765422705,2.10648601855733,2.09098765422705,2.09098765422705,20131.1566402148,0.0,1.0
1988-11-28,32.0,32.12,32.0,32.12,25600,2.06644857737078,2.07419775953592,2.06644857737078,2.07419775953592,396428.930761151,0.0,1.0
1988-11-29,32.88,32.88,31.75,31.88,34800,2.12327591324847,2.12327591324847,2.05030444786007,2.05869939520564,538895.577753441,0.0,1.0
1988-11-30,32.75,32.88,32.75,32.88,2200,2.1148809659029,2.12327591324847,2.1148809659029,2.12327591324847,34068.1112372865,0.0,1.0
1988-12-01,33.0,33.0,32.0,32.75,39300,2.13102509541361,2.13102509541361,2.06644857737078,2.1148809659029,608580.3507388,0.0,1.0
1988-12-02,32.5,32.75,32.5,32.75,1800,2.09873683639219,2.1148809659029,2.09873683639219,2.1148809659029,27873.9091941435,0.0,1.0
1988-12-05,32.88,32.88,32.25,32.75,17200,2.12327591324847,2.12327591324847,2.08259270688149,2.1148809659029,266350.687855149,0.0,1.0
1988-12-06,32.62,32.75,32.38,32.75,7100,2.10648601855733,2.1148809659029,2.09098765422705,2.1148809659029,109947.086265788,0.0,1.0
1988-12-07,32.25,32.5,32.0,32.25,15500,2.08259270688149,2.09873683639219,2.06644857737078,2.08259270688149,240025.329171791,0.0,1.0
1988-12-08,31.88,32.25,31.75,32.25,20500,2.05869939520564,2.08259270688149,2.05030444786007,2.08259270688149,317452.854711078,0.0,1.0
1988-12-09,31.75,31.88,31.75,31.88,11500,2.05030444786007,2.05869939520564,2.05030444786007,2.05869939520564,178083.308740361,0.0,1.0
1988-12-12,32.0,32.0,31.5,31.5,17300,2.06644857737078,2.06644857737078,2.03416031834936,2.03416031834936,267899.238365934,0.0,1.0
1988-12-13,30.62,32.0,30.5,31.75,39000,1.97733298247166,2.06644857737078,1.96958380030652,2.05030444786007,603934.699206443,0.0,1.0
1988-12-14,32.25,32.38,30.5,30.5,28800,2.08259270688149,2.09098765422705,1.96958380030652,1.96958380030652,445982.547106295,0.0,1.0
1988-12-15,31.88,32.5,31.75,32.38,29000,2.05869939520564,2.09873683639219,2.05030444786007,2.09098765422705,449079.648127866,0.0,1.0
1988-12-16,31.88,32.0,31.75,31.88,7200,2.05869939520564,2.06644857737078,2.05030444786007,2.05869939520564,111495.636776574,0.0,1.0
1988-12-19,31.88,32.0,31.88,31.88,9200,2.05869939520564,2.06644857737078,2.05869939520564,2.05869939520564,142466.646992289,0.0,1.0
1988-12-20,32.38,32.5,31.88,31.88,45000,2.09098765422705,2.09873683639219,2.05869939520564,2.05869939520564,696847.729853589,0.0,1.0
1988-12-21,32.38,32.38,32.12,32.25,7500,2.09098765422705,2.09098765422705,2.07419775953592,2.08259270688149,116141.288308931,0.0,1.0
1988-12-22,32.62,32.75,32.25,32.25,8400,2.10648601855733,2.1148809659029,2.08259270688149,2.08259270688149,130078.242906003,0.0,1.0
1988-12-23,33.0,33.0,32.62,32.75,1600,2.13102509541361,2.13102509541361,2.10648601855733,2.1148809659029,24776.808172572,0.0,1.0
1988-12-27,33.5,33.5,32.88,32.88,2300,2.16331335443503,2.16331335443503,2.12327591324847,2.12327591324847,35616.6617480723,0.0,1.0
1988-12-28,33.75,33.75,33.25,33.38,1700,2.17945748394574,2.17945748394574,2.14716922492432,2.15556417226989,26325.3586833577,0.0,1.0
1988-12-29,34.0,34.38,34.0,34.0,5800,2.19560161345645,2.22014069031273,2.19560161345645,2.19560161345645,89815.9296255734,0.0,1.0
1988-12-30,35.0,35.0,33.75,33.75,4700,2.26017813149929,2.26017813149929,2.17945748394574,2.17945748394574,72781.8740069301,0.0,1.0
1989-01-03,35.0,35.25,35.0,35.0,22200,2.26017813149929,2.27632226101,2.26017813149929,2.26017813149929,343778.213394436,0.0,1.0
1989-01-04,35.12,35.12,34.5,35.0,4400,2.26792731366443,2.26792731366443,2.22788987247787,2.26017813149929,68136.2224745729,0.0,1.0
1989-01-05,35.25,35.38,34.88,35.12,19300,2.27632226101,2.28471720835556,2.25242894933415,2.26792731366443,298870.248581649,0.0,1.0
1989-01-06,35.0,35.25,35.0,35.25,1800,2.26017813149929,2.27632226101,2.26017813149929,2.27632226101,27873.9091941434,0.0,1.0
1989-01-09,35.5,35.5,35.0,35.0,16500,2.2924663905207,2.2924663905207,2.26017813149929,2.26017813149929,255510.834279649,0.0,1.0
1989-01-10,34.88,35.25,34.5,35.25,10700,2.25242894933415,2.27632226101,2.22788987247787,2.27632226101,165694.904654075,0.0,1.0
1989-01-11,34.12,34.88,33.75,34.62,4700,2.20335079562159,2.25242894933415,2.17945748394574,2.23563905464301,72781.8740069302,0.0,1.0
1989-01-12,34.38,34.38,33.88,34.12,30200,2.22014069031273,2.22014069031273,2.18785243129131,2.20335079562159,467662.254257296,0.0,1.0
1989-01-13,34.25,34.38,34.0,34.38,2500,2.21174574296716,2.22014069031273,2.19560161345645,2.22014069031273,38713.7627696437,0.0,1.0
1989-01-16,33.88,34.12,33.88,34.0,5300,2.18785243129131,2.20335079562159,2.18785243129131,2.19560161345645,82073.1770716447,0.0,1.0
1989-01-17,33.75,34.0,33.75,33.88,14400,2.17945748394574,2.19560161345645,2.17945748394574,2.18785243129131,222991.273553148,0.0,1.0
1989-01-18,33.88,34.0,33.88,33.88,9400,2.18785243129131,2.19560161345645,2.18785243129131,2.18785243129131,145563.74801386,0.0,1.0
1989-01-19,34.12,34.25,34.12,34.12,7700,2.20335079562159,2.21174574296716,2.20335079562159,2.20335079562159,119238.389330503,0.0,1.0
1989-01-20,33.88,34.12,33.88,34.12,1800,2.18785243129131,2.20335079562159,2.18785243129131,2.20335079562159,27873.9091941435,0.0,1.0
1989-01-23,34.38,34.38,33.88,33.88,4800,2.22014069031273,2.22014069031273,2.18785243129131,2.18785243129131,74330.4245177159,0.0,1.0
1989-01-24,34.0,34.25,34.0,34.12,3900,2.19560161345645,2.21174574296716,2.19560161345645,2.20335079562159,60393.4699206442,0.0,1.0
1989-01-25,34.12,34.12,34.0,34.0,7500,2.20335079562159,2.20335079562159,2.19560161345645,2.19560161345645,116141.288308931,0.0,1.0
1989-01-26,34.0,34.25,34.0,34.12,95000,2.19560161345645,2.21174574296716,2.19560161345645,2.20335079562159,1471122.98524646,0.0,1.0
1989-01-27,33.88,34.25,33.5,33.75,29000,2.18785243129131,2.21174574296716,2.16331335443503,2.17945748394574,449079.648127867,0.0,1.0
1989-01-30,33.62,34.0,33.5,33.75,23700,2.17106253660017,2.19560161345645,2.16331335443503,2.17945748394574,367006.471056223,0.0,1.0
1989-01-31,33.75,33.88,33.62,33.62,13600,2.17945748394574,2.18785243129131,2.17106253660017,2.17106253660017,210602.869466862,0.0,1.0
1989-02-01,33.62,33.75,33.62,33.62,8800,2.17106253660017,2.17945748394574,2.17106253660017,2.17106253660017,136272.444949146,0.0,1.0
1989-02-02,33.62,33.75,33.62,33.62,53700,2.17106253660017,2.17945748394574,2.17106253660017,2.17106253660017,831571.624291948,0.0,1.0
1989-02-03,34.0,34.0,33.62,33.75,10800,2.19560161345645,2.19560161345645,2.17106253660017,2.17945748394574,167243.455164861,0.0,1.0
1989-02-06,34.0,34.12,34.0,34.12,28900,2.19560161345645,2.20335079562159,2.19560161345645,2.20335079562159,447531.097617081,0.0,1.0
1989-02-07,34.12,34.25,33.88,33.88,10000,2.20335079562159,2.21174574296716,2.18785243129131,2.18785243129131,154855.051078575,0.0,1.0
1989-02-08,33.88,34.25,33.88,34.0,7700,2.18785243129131,2.21174574296716,2.18785243129131,2.19560161345645,119238.389330503,0.0,1.0
1989-02-09,34.0,34.38,33.62,33.75,11500,2.19560161345645,2.22014069031273,2.17106253660017,2.17945748394574,178083.308740361,0.0,1.0
1989-02-10,34.0,34.25,34.0,34.0,3100,2.19560161345645,2.21174574296716,2.19560161345645,2.19560161345645,48005.0658343582,0.0,1.0
1989-02-13,34.0,34.38,34.0,34.0,45000,2.19560161345645,2.22014069031273,2.19560161345645,2.19560161345645,696847.729853587,0.0,1.0
1989-02-14,34.0,34.12,33.75,33.75,24600,2.21432880368887,2.22214408181954,2.19804697424998,2.19804697424998,377721.681895947,0.29,1.0
1989-02-15,33.62,34.0,33.62,34.0,4800,2.18958042294176,2.21432880368887,2.18958042294176,2.21432880368887,73701.791589453,0.0,1.0
1989-02-16,34.0,34.12,33.62,33.62,18700,2.21432880368887,2.22214408181954,2.18958042294176,2.18958042294176,287129.896400578,0.0,1.0
1989-02-17,34.88,34.88,34.12,34.12,6100,2.27164084331376,2.27164084331376,2.22214408181954,2.22214408181954,93662.6934782632,0.0,1.0
1989-02-21,34.88,35.0,34.75,34.88,4700,2.27164084331376,2.27945612144443,2.26317429200554,2.27164084331376,72166.3375980061,0.0,1.0
1989-02-22,34.75,34.75,34.62,34.75,1900,2.26317429200554,2.26317429200554,2.25470774069732,2.26317429200554,29173.6258374918,0.0,1.0
1989-02-23,34.75,35.0,34.62,34.75,3100,2.26317429200554,2.27945612144443,2.25470774069732,2.26317429200554,47599.073734855,0.0,1.0
1989-02-24,34.38,34.5,34.0,34.5,14000,2.23907718443598,2.24689246256665,2.21432880368887,2.24689246256665,214963.558802572,0.0,1.0
1989-02-27,34.5,34.5,34.25,34.38,2000,2.24689246256665,2.24689246256665,2.23061063312776,2.23907718443598,30709.0798289387,0.0,1.0
1989-02-28,36.38,36.5,34.5,34.5,93400,2.36933181994709,2.37714709807776,2.24689246256665,2.24689246256665,1434114.02801144,0.0,1.0
1989-03-01,36.38,36.5,36.25,36.38,24100,2.36933181994709,2.37714709807776,2.36086526863887,2.36933181994709,370044.411938712,0.0,1.0
1989-03-02,36.88,36.88,36.38,36.38,11400,2.40189547882487,2.40189547882487,2.36933181994709,2.36933181994709,175041.755024951,0.0,1.0
1989-03-03,38.0,38.5,36.88,36.88,51500,2.47483807471109,2.50740173358887,2.40189547882487,2.40189547882487,790758.805595173,0.0,1.0
1989-03-06,37.75,38.12,37.25,38.12,24200,2.4585562452722,2.48265335284176,2.42599258639443,2.48265335284176,371579.865930159,0.0,1.0
1989-03-07,37.0,37.75,37.0,37.62,20300,2.40971075695554,2.4585562452722,2.40971075695554,2.45008969396398,311697.160263728,0.0,1.0
1989-03-08,37.0,37.0,36.75,36.75,7000,2.40971075695554,2.40971075695554,2.39342892751665,2.39342892751665,107481.779401285,0.0,1.0
1989-03-09,36.5,36.88,36.5,36.88,27700,2.37714709807776,2.40189547882487,2.37714709807776,2.40189547882487,425320.755630802,0.0,1.0
1989-03-10,36.38,36.5,36.38,36.5,400,2.36933181994709,2.37714709807776,2.36933181994709,2.37714709807776,6141.81596578776,0.0,1.0
1989-03-13,36.5,36.5,36.38,36.38,2000,2.37714709807776,2.37714709807776,2.36933181994709,2.36933181994709,30709.0798289387,0.0,1.0
1989-03-14,36.25,36.25,36.12,36.25,1500,2.36086526863887,2.36086526863887,2.35239871733065,2.36086526863887,23031.8098717041,0.0,1.0
1989-03-15,36.38,36.5,36.12,36.12,3200,2.36933181994709,2.37714709807776,2.35239871733065,2.35239871733065,49134.5277263021,0.0,1.0
1989-03-16,36.5,36.75,36.38,36.38,22000,2.37714709807776,2.39342892751665,2.36933181994709,2.36933181994709,337799.878118326,0.0,1.0
1989-03-17,36.0,36.38,36.0,36.38,22300,2.34458343919998,2.36933181994709,2.34458343919998,2.36933181994709,342406.240092667,0.0,1.0
1989-03-20,36.0,36.0,35.75,36.0,16900,2.34458343919998,2.34458343919998,2.32830160976109,2.34458343919998,259491.724554533,0.0,1.0
1989-03-21,36.0,36.25,36.0,36.0,3800,2.34458343919998,2.36086526863887,2.34458343919998,2.34458343919998,58347.2516749837,0.0,1.0
1989-03-22,36.12,36.25,36.12,36.25,52200,2.35239871733065,2.36086526863887,2.35239871733065,2.36086526863887,801506.983535301,0.0,1.0
1989-03-23,36.38,36.38,36.12,36.38,2300,2.36933181994709,2.36933181994709,2.35239871733065,2.36933181994709,35315.4418032796,0.0,1.0
1989-03-27,36.12,36.38,36.0,36.12,6000,2.35239871733065,2.36933181994709,2.34458343919998,2.35239871733065,92127.2394868162,0.0,1.0
1989-03-28,36.25,36.38,36.12,36.12,2900,2.36086526863887,2.36933181994709,2.35239871733065,2.35239871733065,44528.1657519612,0.0,1.0
1989-03-29,36.38,36.38,36.12,36.12,15600,2.36933181994709,2.36933181994709,2.35239871733065,2.35239871733065,239530.822665723,0.0,1.0
1989-03-30,36.38,36.38,36.0,36.25,6800,2.36933181994709,2.36933181994709,2.34458343919998,2.36086526863887,104410.871418392,0.0,1.0
1989-03-31,36.38,36.38,36.12,36.38,4300,2.36933181994709,2.36933181994709,2.35239871733065,2.36933181994709,66024.5216322184,0.0,1.0
1989-04-03,36.25,36.38,36.25,36.25,2100,2.36086526863887,2.36933181994709,2.36086526863887,2.36086526863887,32244.5338203857,0.0,1.0
1989-04-04,36.38,36.62,36.12,36.12,70900,2.36933181994709,2.38496237620843,2.35239871733065,2.35239871733065,1088636.87993588,0.0,1.0
1989-04-05,36.38,36.38,36.38,36.38,1000,2.36933181994709,2.36933181994709,2.36933181994709,2.36933181994709,15354.5399144694,0.0,1.0
1989-04-06,36.5,36.75,36.38,36.5,8000,2.37714709807776,2.39342892751665,2.36933181994709,2.37714709807776,122836.319315755,0.0,1.0
1989-04-07,37.38,37.38,36.12,36.38,22500,2.43445913770265,2.43445913770265,2.35239871733065,2.36933181994709,345477.148075561,0.0,1.0
1989-04-10,37.75,37.75,37.38,37.62,18400,2.4585562452722,2.4585562452722,2.43445913770265,2.45008969396398,282523.534426237,0.0,1.0
1989-04-11,38.75,39.0,37.75,37.75,40800,2.52368356302776,2.53996539246665,2.4585562452722,2.4585562452722,626465.22851035,0.0,1.0
1989-04-12,39.0,39.0,38.75,38.75,43500,2.53996539246665,2.53996539246665,2.52368356302776,2.52368356302776,667922.486279417,0.0,1.0
1989-04-13,38.88,39.25,38.75,38.88,16500,2.53215011433598,2.55624722190554,2.52368356302776,2.53215011433598,253349.908588745,0.0,1.0
1989-04-14,38.75,39.12,38.5,38.88,13500,2.52368356302776,2.54778067059731,2.50740173358887,2.53215011433598,207286.288845336,0.0,1.0
1989-04-17,39.0,39.0,38.75,38.75,8500,2.53996539246665,2.53996539246665,2.52368356302776,2.52368356302776,130513.58927299,0.0,1.0
1989-04-18,39.75,39.75,39.0,39.25,11800,2.58881088078331,2.58881088078331,2.53996539246665,2.55624722190554,181183.570990739,0.0,1.0
1989-04-19,39.75,40.0,39.62,39.62,31500,2.58881088078331,2.6050927102222,2.58034432947509,2.58034432947509,483668.007305786,0.0,1.0
1989-04-20,40.0,40.0,39.75,39.75,79500,2.6050927102222,2.6050927102222,2.58881088078331,2.58881088078331,1220685.92320032,0.0,1.0
1989-04-21,40.75,40.75,40.0,40.0,67700,2.65393819853887,2.65393819853887,2.6050927102222,2.6050927102222,1039502.35220958,0.0,1.0
1989-04-24,40.62,40.75,40.62,40.75,11600,2.64547164723065,2.65393819853887,2.64547164723065,2.65393819853887,178112.663007844,0.0,1.0
1989-04-25,40.62,40.88,40.38,40.88,7600,2.64547164723065,2.66240474984709,2.62984109096931,2.66240474984709,116694.503349967,0.0,1.0
1989-04-26,40.25,40.75,40.25,40.75,16300,2.62137453966109,2.65393819853887,2.62137453966109,2.65393819853887,250279.000605851,0.0,1.0
1989-04-27,41.12,41.25,40.25,40.5,59000,2.67803530610842,2.68650185741665,2.62137453966109,2.63765636909998,905917.854953694,0.0,1.0
1989-04-28,40.75,41.25,40.75,41.25,15000,2.65393819853887,2.68650185741665,2.65393819853887,2.68650185741665,230318.09871704,0.0,1.0
1989-05-01,40.38,40.88,40.25,40.62,13500,2.62984109096931,2.66240474984709,2.62137453966109,2.64547164723065,207286.288845337,0.0,1.0
1989-05-02,40.75,40.88,40.25,40.38,15300,2.65393819853887,2.66240474984709,2.62137453966109,2.62984109096931,234924.460691381,0.0,1.0
1989-05-03,40.88,41.25,40.75,40.75,11900,2.66240474984709,2.68650185741665,2.65393819853887,2.65393819853887,182719.024982186,0.0,1.0
1989-05-04,41.25,41.25,40.88,40.88,16800,2.68650185741665,2.68650185741665,2.66240474984709,2.66240474984709,257956.270563085,0.0,1.0
1989-05-05,41.62,41.62,41.25,41.25,6900,2.7105989649862,2.7105989649862,2.68650185741665,2.68650185741665,105946.325409839,0.0,1.0
1989-05-08,41.62,42.0,41.62,41.62,10100,2.7105989649862,2.73534734573331,2.7105989649862,2.7105989649862,155080.853136141,0.0,1.0
1989-05-09,40.75,41.38,40.75,41.12,12500,2.67282512068798,2.71414732500782,2.67282512068798,2.69709371687582,190575.506065615,0.29,1.0
1989-05-10,40.62,40.88,40.38,40.88,4200,2.66429831662198,2.68135192475398,2.64855652450014,2.68135192475398,64033.3700380466,0.0,1.0
1989-05-11,40.75,40.88,40.5,40.75,5200,2.67282512068798,2.68135192475398,2.65642742056106,2.67282512068798,79279.4105232958,0.0,1.0
1989-05-12,41.25,41.5,40.88,40.88,17700,2.70562052094182,2.72201822106874,2.68135192475398,2.68135192475398,269854.916588911,0.0,1.0
1989-05-15,40.88,41.5,40.88,41.5,21300,2.68135192475398,2.72201822106874,2.68135192475398,2.72201822106874,324740.662335808,0.0,1.0
1989-05-16,40.5,40.75,40.38,40.62,5200,2.65642742056106,2.67282512068798,2.64855652450014,2.66429831662198,79279.4105232958,0.0,1.0
1989-05-17,40.38,40.75,40.38,40.75,7900,2.64855652450014,2.67282512068798,2.64855652450014,2.67282512068798,120443.719833469,0.0,1.0
1989-05-18,39.88,40.25,39.75,40.12,28700,2.6157611242463,2.64002972043414,2.6072343201803,2.63150291636814,437561.361926652,0.0,1.0
1989-05-19,40.0,40.12,39.75,39.88,4200,2.62363202030722,2.63150291636814,2.6072343201803,2.6157611242463,64033.3700380466,0.0,1.0
1989-05-22,40.25,40.5,40.0,40.25,11700,2.64002972043414,2.65642742056106,2.62363202030722,2.64002972043414,178378.673677415,0.0,1.0
1989-05-23,41.0,41.0,39.62,40.0,10400,2.6892228208149,2.6892228208149,2.5987075161143,2.62363202030722,158558.821046592,0.0,1.0
1989-05-24,41.0,41.12,41.0,41.0,24300,2.6892228208149,2.69709371687582,2.6892228208149,2.6892228208149,370478.783791555,0.0,1.0
1989-05-25,41.25,41.5,41.0,41.0,22100,2.70562052094182,2.72201822106874,2.6892228208149,2.6892228208149,336937.494724007,0.0,1.0
1989-05-26,41.62,41.62,41.12,41.62,28500,2.72988911712966,2.72988911712966,2.69709371687582,2.72988911712966,434512.153829602,0.0,1.0
1989-05-30,41.38,41.62,41.12,41.62,13800,2.71414732500782,2.72988911712966,2.69709371687582,2.72988911712966,210395.358696439,0.0,1.0
1989-05-31,41.25,41.38,41.12,41.25,1500,2.70562052094182,2.71414732500782,2.69709371687582,2.70562052094182,22869.0607278738,0.0,1.0
1989-06-01,41.5,41.62,41.38,41.38,38000,2.72201822106874,2.72988911712966,2.71414732500782,2.71414732500782,579349.538439469,0.0,1.0
1989-06-02,41.5,41.75,41.5,41.62,9500,2.72201822106874,2.73841592119566,2.72201822106874,2.72988911712966,144837.384609867,0.0,1.0
1989-06-05,41.75,42.0,41.5,41.62,5700,2.73841592119566,2.75481362132258,2.72201822106874,2.72988911712966,86902.4307659204,0.0,1.0
1989-06-06,42.88,43.12,41.88,42.0,5800,2.81253352576934,2.82827531789118,2.74694272526166,2.75481362132258,88427.0348144453,0.0,1.0
1989-06-07,43.25,43.38,43.0,43.0,12000,2.83680212195718,2.84532892602318,2.82040442183026,2.82040442183026,182952.48582299,0.0,1.0
1989-06-08,43.25,43.25,43.0,43.0,33300,2.83680212195718,2.83680212195718,2.82040442183026,2.82040442183026,507693.148158798,0.0,1.0
1989-06-09,42.75,43.12,42.5,43.0,10800,2.80400672170334,2.82827531789118,2.78760902157642,2.82040442183026,164657.237240691,0.0,1.0
1989-06-12,43.38,43.38,42.75,42.75,6300,2.84532892602318,2.84532892602318,2.80400672170334,2.80400672170334,96050.0550570699,0.0,1.0
1989-06-13,43.12,43.25,43.12,43.25,6300,2.82827531789118,2.83680212195718,2.82827531789118,2.83680212195718,96050.05505707,0.0,1.0
1989-06-14,43.12,43.25,43.12,43.12,6100,2.82827531789118,2.83680212195718,2.82827531789118,2.82827531789118,93000.8469600201,0.0,1.0
1989-06-15,43.12,43.25,42.88,42.88,5800,2.82827531789118,2.83680212195718,2.81253352576934,2.81253352576934,88427.0348144454,0.0,1.0
1989-06-16,42.75,43.0,42.75,43.0,7000,2.80400672170334,2.82040442183026,2.80400672170334,2.82040442183026,106722.283396744,0.0,1.0
1989-06-19,42.0,42.62,42.0,42.62,4200,2.75481362132258,2.79547991763734,2.75481362132258,2.79547991763734,64033.3700380466,0.0,1.0
1989-06-20,42.5,42.5,42.0,42.0,3800,2.78760902157642,2.78760902157642,2.75481362132258,2.75481362132258,57934.9538439469,0.0,1.0
1989-06-21,41.75,42.5,41.75,42.38,34200,2.73841592119566,2.78760902157642,2.73841592119566,2.7797381255155,521414.584595522,0.0,1.0
1989-06-22,41.75,41.88,41.5,41.75,2200,2.73841592119566,2.74694272526166,2.72201822106874,2.73841592119566,33541.2890675482,0.0,1.0
1989-06-23,41.75,41.88,41.62,41.62,1500,2.73841592119566,2.74694272526166,2.72988911712966,2.72988911712966,22869.0607278738,0.0,1.0
1989-06-26,40.88,41.25,40.75,41.25,12800,2.68135192475398,2.70562052094182,2.67282512068798,2.70562052094182,195149.31821119,0.0,1.0
1989-06-27,40.75,41.12,40.62,41.12,11000,2.67282512068798,2.69709371687582,2.66429831662198,2.69709371687582,167706.445337741,0.0,1.0
1989-06-28,40.62,40.62,40.5,40.62,4700,2.66429831662198,2.66429831662198,2.65642742056106,2.66429831662198,71656.3902806712,0.0,1.0
1989-06-29,40.38,40.62,40.38,40.5,7200,2.64855652450014,2.66429831662198,2.64855652450014,2.65642742056106,109771.491493794,0.0,1.0
1989-06-30,40.5,40.62,40.25,40.38,15400,2.65642742056106,2.66429831662198,2.64002972043414,2.64855652450014,234789.023472838,0.0,1.0
1989-07-03,40.5,40.5,40.5,40.5,0,2.65642742056106,2.65642742056106,2.65642742056106,2.65642742056106,0,0.0,1.0
1989-07-05,41.0,41.0,40.5,40.5,2300,2.6892228208149,2.6892228208149,2.65642742056106,2.65642742056106,35065.8931160731,0.0,1.0
1989-07-06,42.0,42.25,41.25,41.25,8200,2.75481362132258,2.7712113214495,2.70562052094182,2.70562052094182,125017.531979043,0.0,1.0
1989-07-07,41.0,41.88,40.25,41.88,11200,2.6892228208149,2.74694272526166,2.64002972043414,2.74694272526166,170755.653434791,0.0,1.0
1989-07-10,41.25,41.5,41.12,41.25,4400,2.70562052094182,2.72201822106874,2.69709371687582,2.70562052094182,67082.5781350965,0.0,1.0
1989-07-11,41.12,41.25,41.12,41.25,600,2.69709371687582,2.70562052094182,2.69709371687582,2.70562052094182,9147.62429114952,0.0,1.0
1989-07-12,41.12,41.25,41.0,41.12,2700,2.69709371687582,2.70562052094182,2.6892228208149,2.69709371687582,41164.3093101728,0.0,1.0
1989-07-13,42.0,42.0,41.0,41.0,16000,2.75481362132258,2.75481362132258,2.6892228208149,2.6892228208149,243936.647763987,0.0,1.0
1989-07-14,42.25,42.25,41.88,42.12,1900,2.7712113214495,2.7712113214495,2.74694272526166,2.7626845173835,28967.4769219735,0.0,1.0
1989-07-17,42.25,42.75,41.75,42.0,20700,2.7712113214495,2.80400672170334,2.73841592119566,2.75481362132258,315593.038044658,0.0,1.0
1989-07-18,41.62,42.0,41.5,42.0,27300,2.72988911712966,2.75481362132258,2.72201822106874,2.75481362132258,416216.905247303,0.0,1.0
1989-07-19,41.88,42.25,41.88,41.88,22900,2.74694272526166,2.7712113214495,2.74694272526166,2.74694272526166,349134.327112206,0.0,1.0
1989-07-20,41.88,42.38,41.88,42.12,3300,2.74694272526166,2.7797381255155,2.74694272526166,2.7626845173835,50311.9336013223,0.0,1.0
1989-07-21,42.12,42.25,41.62,41.75,11100,2.7626845173835,2.7712113214495,2.72988911712966,2.73841592119566,169231.049386266,0.0,1.0
1989-07-24,42.88,42.88,42.0,42.25,19400,2.81253352576934,2.81253352576934,2.75481362132258,2.7712113214495,295773.185413834,0.0,1.0
1989-07-25,42.75,43.12,42.62,42.75,16800,2.80400672170334,2.82827531789118,2.79547991763734,2.80400672170334,256133.480152187,0.0,1.0
1989-07-26,43.5,44.38,42.5,42.5,26000,2.8531998220841,2.91091972653086,2.78760902157642,2.78760902157642,396397.052616479,0.0,1.0
1989-07-27,43.75,44.0,43.5,43.62,7000,2.86959752221102,2.88599522233794,2.8531998220841,2.86107071814502,106722.283396744,0.0,1.0
1989-07-28,43.75,43.88,43.5,43.75,8800,2.86959752221102,2.87812432627702,2.8531998220841,2.86959752221102,134165.156270193,0.0,1.0
1989-07-31,43.38,43.88,43.38,43.62,31300,2.84532892602318,2.87812432627702,2.84532892602318,2.86107071814502,477201.0671883,0.0,1.0
1989-08-01,43.12,43.62,43.0,43.5,20900,2.82827531789118,2.86107071814502,2.82040442183026,2.8531998220841,318642.246141708,0.0,1.0
1989-08-02,43.25,43.25,43.12,43.12,16500,2.83680212195718,2.83680212195718,2.82827531789118,2.82827531789118,251559.668006612,0.0,1.0
1989-08-03,43.75,44.0,43.25,43.25,26700,2.86959752221102,2.88599522233794,2.83680212195718,2.83680212195718,407069.280956154,0.0,1.0
1989-08-04,43.75,44.25,43.62,44.25,10700,2.86959752221102,2.90239292246486,2.86107071814502,2.90239292246486,163132.633192166,0.0,1.0
1989-08-07,43.75,43.88,43.25,43.62,8700,2.86959752221102,2.87812432627702,2.83680212195718,2.86107071814502,132640.552221668,0.0,1.0
1989-08-08,43.5,43.75,43.25,43.5,5700,2.8531998220841,2.86959752221102,2.83680212195718,2.8531998220841,86902.4307659204,0.0,1.0
1989-08-09,43.38,43.5,43.38,43.5,1000,2.84532892602318,2.8531998220841,2.84532892602318,2.8531998220841,15246.0404852492,0.0,1.0
1989-08-10,43.5,43.88,43.0,43.62,24300,2.8531998220841,2.87812432627702,2.82040442183026,2.86107071814502,370478.783791556,0.0,1.0
1989-08-11,42.75,43.25,42.5,43.25,16200,2.80400672170334,2.83680212195718,2.78760902157642,2.83680212195718,246985.855861037,0.0,1.0
1989-08-14,42.12,42.25,41.88,42.25,7900,2.78236175753581,2.7909492938245,2.76650784438745,2.7909492938245,119591.925492355,0.3,1.0
1989-08-15,41.62,42.12,41.5,42.12,35300,2.74933277181007,2.78236175753581,2.7414058152359,2.78236175753581,534379.110111409,0.0,1.0
1989-08-16,41.38,41.75,41.25,41.75,24600,2.73347885866172,2.75792030809876,2.72489132237303,2.75792030809876,372400.173052143,0.0,1.0
1989-08-17,40.75,41.5,40.62,41.5,11900,2.6918623366473,2.7414058152359,2.6832748003586,2.7414058152359,180144.79915937,0.0,1.0
1989-08-18,40.62,40.75,40.38,40.62,27700,2.6832748003586,2.6918623366473,2.66742088721025,2.6832748003586,419328.650144081,0.0,1.0
1989-08-21,40.0,40.5,40.0,40.5,20000,2.64231885805869,2.67534784378443,2.64231885805869,2.67534784378443,302764.368335077,0.0,1.0
1989-08-22,39.5,39.75,39.38,39.75,26200,2.60928987233296,2.62580436519583,2.60136291575879,2.62580436519583,396621.32251895,0.0,1.0
1989-08-23,39.75,39.75,39.5,39.62,31800,2.62580436519583,2.62580436519583,2.60928987233296,2.61721682890714,481395.34565277,0.0,1.0
1989-08-24,39.75,39.88,39.62,39.88,47400,2.62580436519583,2.63439190148452,2.61721682890714,2.63439190148452,717551.55295413,0.0,1.0
1989-08-25,39.75,40.0,39.75,39.88,12800,2.62580436519583,2.64231885805869,2.62580436519583,2.63439190148452,193769.195734448,0.0,1.0
1989-08-28,40.12,40.12,39.62,39.88,8000,2.65024581463287,2.65024581463287,2.61721682890714,2.63439190148452,121105.74733403,0.0,1.0
1989-08-29,41.0,41.0,40.12,40.12,9500,2.70837682951016,2.70837682951016,2.65024581463287,2.65024581463287,143813.074959161,0.0,1.0
1989-08-30,41.62,41.88,41.0,41.0,12700,2.74933277181007,2.76650784438745,2.70837682951016,2.70837682951016,192255.373892773,0.0,1.0
1989-08-31,41.75,41.75,41.5,41.62,19100,2.75792030809876,2.75792030809876,2.7414058152359,2.74933277181007,289139.971759998,0.0,1.0
1989-09-01,41.0,41.75,41.0,41.75,11000,2.70837682951016,2.75792030809876,2.70837682951016,2.75792030809876,166520.402584292,0.0,1.0
1989-09-05,40.88,41.12,40.62,40.88,32200,2.70044987293599,2.71630378608434,2.6832748003586,2.70044987293599,487450.633019472,0.0,1.0
1989-09-06,40.75,40.75,40.25,40.75,13100,2.6918623366473,2.6918623366473,2.65883335092156,2.6918623366473,198310.661259474,0.0,1.0
1989-09-07,40.38,40.88,40.12,40.88,2300,2.66742088721025,2.70044987293599,2.65024581463287,2.70044987293599,34817.9023585338,0.0,1.0
1989-09-08,40.25,40.25,39.75,40.12,30300,2.65883335092156,2.65883335092156,2.62580436519583,2.65024581463287,458688.01802764,0.0,1.0
1989-09-11,40.0,40.0,39.38,40.0,7900,2.64231885805869,2.64231885805869,2.60136291575879,2.64231885805869,119591.925492355,0.0,1.0
1989-09-12,40.5,40.5,40.25,40.25,8100,2.67534784378443,2.67534784378443,2.65883335092156,2.65883335092156,122619.569175706,0.0,1.0
1989-09-13,41.12,41.12,40.25,40.25,9700,2.71630378608434,2.71630378608434,2.65883335092156,2.65883335092156,146840.718642512,0.0,1.0
1989-09-14,41.0,41.5,41.0,41.12,30900,2.70837682951016,2.7414058152359,2.70837682951016,2.71630378608434,467770.949077693,0.0,1.0
1989-09-15,40.38,41.0,40.38,41.0,59000,2.66742088721025,2.70837682951016,2.66742088721025,2.70837682951016,893154.886588475,0.0,1.0
1989-09-18,40.0,40.12,40.0,40.12,3700,2.64231885805869,2.65024581463287,2.64231885805869,2.65024581463287,56011.4081419892,0.0,1.0
1989-09-19,40.0,40.25,40.0,40.25,1500,2.64231885805869,2.65883335092156,2.64231885805869,2.65883335092156,22707.3276251307,0.0,1.0
1989-09-20,39.62,40.0,39.5,39.75,9500,2.61721682890714,2.64231885805869,2.60928987233296,2.62580436519583,143813.074959161,0.0,1.0
1989-09-21,39.88,39.88,39.5,39.5,7700,2.63439190148452,2.63439190148452,2.60928987233296,2.60928987233296,116564.281809004,0.0,1.0
1989-09-22,40.12,40.12,39.88,39.88,1500,2.65024581463287,2.65024581463287,2.63439190148452,2.63439190148452,22707.3276251307,0.0,1.0
1989-09-25,39.88,40.0,39.88,40.0,1100,2.63439190148452,2.64231885805869,2.63439190148452,2.64231885805869,16652.0402584292,0.0,1.0
1989-09-26,40.25,40.38,39.88,39.88,6800,2.65883335092156,2.66742088721025,2.63439190148452,2.63439190148452,102939.885233926,0.0,1.0
1989-09-27,40.12,40.5,40.0,40.38,3100,2.65024581463287,2.67534784378443,2.64231885805869,2.66742088721025,46928.4770919368,0.0,1.0
1989-09-28,40.38,40.5,40.12,40.38,2100,2.66742088721025,2.67534784378443,2.65024581463287,2.66742088721025,31790.258675183,0.0,1.0
1989-09-29,40.62,40.75,40.38,40.62,2400,2.6832748003586,2.6918623366473,2.66742088721025,2.6832748003586,36331.7242002092,0.0,1.0
1989-10-02,40.75,40.88,40.75,40.88,1600,2.6918623366473,2.70044987293599,2.6918623366473,2.70044987293599,24221.149466806,0.0,1.0
1989-10-03,40.75,40.75,40.75,40.75,1500,2.6918623366473,2.6918623366473,2.6918623366473,2.6918623366473,22707.3276251307,0.0,1.0
1989-10-04,40.25,40.75,40.25,40.75,6100,2.65883335092156,2.6918623366473,2.65883335092156,2.6918623366473,92343.1323421982,0.0,1.0
1989-10-05,39.88,40.12,39.88,39.88,3100,2.63439190148452,2.65024581463287,2.63439190148452,2.63439190148452,46928.4770919368,0.0,1.0
1989-10-06,39.88,40.12,39.5,39.75,17700,2.63439190148452,2.65024581463287,2.60928987233296,2.62580436519583,267946.465976542,0.0,1.0
1989-10-09,40.12,40.12,39.75,39.75,1400,2.65024581463287,2.65024581463287,2.62580436519583,2.62580436519583,21193.5057834553,0.0,1.0
1989-10-10,39.38,40.0,39.38,40.0,12800,2.60136291575879,2.64231885805869,2.60136291575879,2.64231885805869,193769.195734448,0.0,1.0
1989-10-11,39.0,39.38,38.88,39.38,7800,2.57626088660723,2.60136291575879,2.56833393003305,2.60136291575879,118078.10365068,0.0,1.0
1989-10-12,38.75,39.12,38.75,39.0,19700,2.55974639374436,2.5841878431814,2.55974639374436,2.57626088660723,298222.90281005,0.0,1.0
1989-10-13,38.0,39.12,38.0,39.0,6000,2.51020291515576,2.5841878431814,2.51020291515576,2.57626088660723,90829.3105005228,0.0,1.0
1989-10-16,37.62,38.0,37.25,37.88,10500,2.4851008860042,2.51020291515576,2.46065943656716,2.50227595858158,158951.293375915,0.0,1.0
1989-10-17,37.0,37.62,36.88,37.62,2200,2.44414494370429,2.4851008860042,2.43621798713012,2.4851008860042,33304.0805168584,0.0,1.0
1989-10-18,36.38,37.12,36.38,37.0,9300,2.40318900140438,2.45207190027847,2.40318900140438,2.44414494370429,140785.431275811,0.0,1.0
1989-10-19,36.62,36.75,36.5,36.62,2100,2.41904291455273,2.42763045084143,2.41111595797856,2.41904291455273,31790.258675183,0.0,1.0
1989-10-20,37.12,37.25,36.38,36.38,6400,2.45207190027847,2.46065943656716,2.40318900140438,2.40318900140438,96884.5978672242,0.0,1.0
1989-10-23,36.75,37.12,36.75,37.12,20000,2.42763045084143,2.45207190027847,2.42763045084143,2.45207190027847,302764.368335075,0.0,1.0
1989-10-24,36.25,37.0,36.12,36.75,10500,2.39460146511569,2.44414494370429,2.386013928827,2.42763045084143,158951.293375915,0.0,1.0
1989-10-25,36.0,36.12,36.0,36.12,2300,2.37808697225283,2.386013928827,2.37808697225283,2.386013928827,34817.9023585337,0.0,1.0
1989-10-26,36.62,36.62,36.0,36.0,18100,2.41904291455273,2.41904291455273,2.37808697225283,2.37808697225283,274001.753343244,0.0,1.0
1989-10-27,36.12,36.62,36.0,36.5,11700,2.386013928827,2.41904291455273,2.37808697225283,2.41111595797856,177117.15547602,0.0,1.0
1989-10-30,36.0,36.0,36.0,36.0,1400,2.37808697225283,2.37808697225283,2.37808697225283,2.37808697225283,21193.5057834553,0.0,1.0
1989-10-31,36.38,36.75,36.12,36.25,17400,2.40318900140438,2.42763045084143,2.386013928827,2.39460146511569,263405.000451516,0.0,1.0
1989-11-01,36.25,36.25,36.12,36.12,4500,2.39460146511569,2.39460146511569,2.386013928827,2.386013928827,68121.9828753922,0.0,1.0
1989-11-02,36.12,36.38,36.12,36.25,1800,2.386013928827,2.40318900140438,2.386013928827,2.39460146511569,27248.7931501569,0.0,1.0
1989-11-03,36.0,36.25,36.0,36.12,11700,2.37808697225283,2.39460146511569,2.37808697225283,2.386013928827,177117.155476019,0.0,1.0
1989-11-06,35.88,36.0,35.88,36.0,400,2.37016001567865,2.37808697225283,2.37016001567865,2.37808697225283,6055.28736670152,0.0,1.0
1989-11-07,34.75,35.75,34.38,35.75,13500,2.29551450793849,2.36157247938996,2.27107305850145,2.36157247938996,204365.948626176,0.0,1.0
1989-11-08,34.5,34.75,34.0,34.5,9500,2.27900001507562,2.29551450793849,2.24597102934989,2.27900001507562,143813.074959161,0.0,1.0
1989-11-09,34.5,34.75,34.5,34.5,800,2.27900001507562,2.29551450793849,2.27900001507562,2.27900001507562,12110.5747334031,0.0,1.0
1989-11-10,34.75,35.12,34.75,34.88,19800,2.29551450793849,2.31995595737553,2.29551450793849,2.30410204422718,299736.724651725,0.0,1.0
1989-11-13,34.5,34.75,34.5,34.5,6000,2.29881740651106,2.3154755036597,2.29881740651106,2.29881740651106,90046.2992031047,0.3,1.0
1989-11-14,34.5,34.75,34.5,34.5,3800,2.29881740651106,2.3154755036597,2.29881740651106,2.29881740651106,57029.322828633,0.0,1.0
1989-11-15,34.5,34.75,34.5,34.75,19800,2.29881740651106,2.3154755036597,2.29881740651106,2.3154755036597,297152.787370245,0.0,1.0
1989-11-16,34.5,34.5,34.5,34.5,5300,2.29881740651106,2.29881740651106,2.29881740651106,2.29881740651106,79540.8976294091,0.0,1.0
1989-11-17,34.75,34.75,34.5,34.5,1600,2.3154755036597,2.3154755036597,2.29881740651106,2.29881740651106,24012.3464541612,0.0,1.0
1989-11-20,34.5,34.88,34.5,34.88,44200,2.29881740651106,2.32413771417698,2.29881740651106,2.32413771417698,663341.070796204,0.0,1.0
1989-11-21,34.38,34.62,34.38,34.5,4200,2.29082151987972,2.30681329314241,2.29082151987972,2.29881740651106,63032.4094421732,0.0,1.0
1989-11-22,34.0,34.5,34.0,34.38,1800,2.2655012122138,2.29881740651106,2.2655012122138,2.29082151987972,27013.8897609314,0.0,1.0
1989-11-24,33.62,34.0,33.62,34.0,5100,2.24018090454788,2.2655012122138,2.24018090454788,2.2655012122138,76539.3543226389,0.0,1.0
1989-11-27,34.25,34.25,33.62,33.62,7400,2.28215930936243,2.28215930936243,2.24018090454788,2.24018090454788,111057.102350496,0.0,1.0
1989-11-28,34.38,34.38,34.25,34.25,15300,2.29082151987972,2.29082151987972,2.28215930936243,2.28215930936243,229618.062967917,0.0,1.0
1989-11-29,34.25,34.25,34.0,34.12,14600,2.28215930936243,2.28215930936243,2.2655012122138,2.27349709884514,219112.661394221,0.0,1.0
1989-11-30,34.0,34.25,34.0,34.12,22700,2.2655012122138,2.28215930936243,2.2655012122138,2.27349709884514,340675.165318412,0.0,1.0
1989-12-01,34.88,34.88,34.0,34.0,10400,2.32413771417698,2.32413771417698,2.2655012122138,2.2655012122138,156080.251952048,0.0,1.0
1989-12-04,34.25,35.0,34.25,35.0,15700,2.28215930936243,2.33213360080833,2.28215930936243,2.33213360080833,235621.149581457,0.0,1.0
1989-12-05,34.25,34.38,34.25,34.38,3400,2.28215930936243,2.29082151987972,2.28215930936243,2.29082151987972,51026.2362150926,0.0,1.0
1989-12-06,34.25,34.62,34.12,34.5,3900,2.28215930936243,2.30681329314241,2.27349709884514,2.29881740651106,58530.094482018,0.0,1.0
1989-12-07,34.12,34.12,34.12,34.12,500,2.27349709884514,2.27349709884514,2.27349709884514,2.27349709884514,7503.85826692539,0.0,1.0
1989-12-08,34.0,34.12,34.0,34.12,5300,2.2655012122138,2.27349709884514,2.2655012122138,2.27349709884514,79540.8976294091,0.0,1.0
1989-12-11,34.12,34.25,34.0,34.0,3700,2.27349709884514,2.28215930936243,2.2655012122138,2.2655012122138,55528.5511752479,0.0,1.0
1989-12-12,34.0,34.25,34.0,34.25,4500,2.2655012122138,2.28215930936243,2.2655012122138,2.28215930936243,67534.7244023284,0.0,1.0
1989-12-13,33.88,34.0,33.38,34.0,4700,2.25750532558246,2.2655012122138,2.2241891312852,2.2655012122138,70536.2677090985,0.0,1.0
1989-12-14,33.62,33.88,33.62,33.75,6800,2.24018090454788,2.25750532558246,2.24018090454788,2.24884311506517,102052.472430185,0.0,1.0
1989-12-15,33.5,33.88,33.5,33.75,18900,2.23218501791654,2.25750532558246,2.23218501791654,2.24884311506517,283645.842489779,0.0,1.0
1989-12-18,32.88,33.25,32.62,33.25,7600,2.19087293698794,2.21552692076791,2.17354851595336,2.21552692076791,114058.645657266,0.0,1.0
1989-12-19,32.12,32.75,32.12,32.62,34900,2.1402323216561,2.18221072647065,2.1402323216561,2.17354851595336,523769.307031391,0.0,1.0
1989-12-20,32.12,32.38,31.88,32.25,15600,2.1402323216561,2.15755674269067,2.12424054839341,2.14889453217339,234120.377928071,0.0,1.0
1989-12-21,32.62,32.62,32.0,32.0,4000,2.17354851595336,2.17354851595336,2.13223643502476,2.13223643502476,60030.866135403,0.0,1.0
1989-12-22,32.5,33.12,32.5,33.0,7400,2.16555262932202,2.20686471025062,2.16555262932202,2.19886882361928,111057.102350495,0.0,1.0
1989-12-26,32.88,33.0,32.75,32.75,900,2.19087293698794,2.19886882361928,2.18221072647065,2.18221072647065,13506.9448804657,0.0,1.0
1989-12-27,32.25,33.0,32.25,33.0,5100,2.14889453217339,2.19886882361928,2.14889453217339,2.19886882361928,76539.3543226387,0.0,1.0
1989-12-28,32.88,32.88,32.5,32.5,5900,2.19087293698794,2.19087293698794,2.16555262932202,2.16555262932202,88545.5275497193,0.0,1.0
1989-12-29,33.0,33.38,32.88,32.88,8500,2.19886882361928,2.2241891312852,2.19087293698794,2.19087293698794,127565.590537731,0.0,1.0
1990-01-02,34.62,34.62,33.0,33.0,5400,2.30681329314241,2.30681329314241,2.19886882361928,2.19886882361928,81041.6692827939,0.0,1.0
1990-01-03,34.75,35.12,34.5,34.62,4300,2.3154755036597,2.34012948743967,2.29881740651106,2.30681329314241,64533.1810955581,0.0,1.0
1990-01-04,34.88,34.88,34.62,34.62,23600,2.32413771417698,2.32413771417698,2.30681329314241,2.30681329314241,354182.110198878,0.0,1.0
1990-01-05,34.75,34.88,34.75,34.88,2100,2.3154755036597,2.32413771417698,2.3154755036597,2.32413771417698,31516.2047210865,0.0,1.0
1990-01-08,35.0,35.0,34.5,34.5,2800,2.33213360080833,2.33213360080833,2.29881740651106,2.29881740651106,42021.606294782,0.0,1.0
1990-01-09,34.88,34.88,34.88,34.88,2900,2.32413771417698,2.32413771417698,2.32413771417698,2.32413771417698,43522.3779481672,0.0,1.0
1990-01-10,34.75,35.12,34.62,34.88,7700,2.3154755036597,2.34012948743967,2.30681329314241,2.32413771417698,115559.417310651,0.0,1.0
1990-01-11,34.75,35.12,34.75,35.0,2300,2.3154755036597,2.34012948743967,2.3154755036597,2.33213360080833,34517.7480278567,0.0,1.0
1990-01-12,34.12,34.62,34.12,34.62,14800,2.27349709884514,2.30681329314241,2.27349709884514,2.30681329314241,222114.204700992,0.0,1.0
1990-01-15,33.5,34.0,33.5,34.0,25500,2.23218501791654,2.2655012122138,2.23218501791654,2.2655012122138,382696.771613194,0.0,1.0
1990-01-16,32.88,33.38,32.88,33.38,10700,2.19087293698794,2.2241891312852,2.19087293698794,2.2241891312852,160582.566912203,0.0,1.0
1990-01-17,32.5,32.75,32.5,32.75,1600,2.16555262932202,2.18221072647065,2.16555262932202,2.18221072647065,24012.3464541612,0.0,1.0
1990-01-18,32.62,32.62,32.38,32.38,1400,2.17354851595336,2.17354851595336,2.15755674269067,2.15755674269067,21010.803147391,0.0,1.0
1990-01-19,32.0,32.88,31.88,32.75,6300,2.13223643502476,2.19087293698794,2.12424054839341,2.18221072647065,94548.6141632595,0.0,1.0
1990-01-22,31.62,32.12,31.62,31.88,13600,2.10691612735884,2.1402323216561,2.10691612735884,2.12424054839341,204104.94486037,0.0,1.0
1990-01-23,31.38,31.62,31.25,31.62,1100,2.09092435409615,2.10691612735884,2.08226214357886,2.10691612735884,16508.4881872358,0.0,1.0
1990-01-24,31.0,31.12,30.75,31.12,1400,2.06560404643023,2.07359993306157,2.0489459492816,2.07359993306157,21010.8031473911,0.0,1.0
1990-01-25,31.0,31.25,31.0,31.25,900,2.06560404643023,2.08226214357886,2.06560404643023,2.08226214357886,13506.9448804657,0.0,1.0
1990-01-26,29.62,30.75,29.62,30.75,4100,1.97365135016979,2.0489459492816,1.97365135016979,2.0489459492816,61531.6377887881,0.0,1.0
1990-01-29,29.12,29.88,29.12,29.88,11900,1.94033515587253,1.99097577120437,1.94033515587253,1.99097577120437,178591.826752824,0.0,1.0
1990-01-30,27.75,29.25,27.75,29.0,8200,1.84904878349803,1.94899736638982,1.84904878349803,1.93233926924118,123063.275577576,0.0,1.0
1990-01-31,28.0,28.25,27.88,28.0,36200,1.86570688064666,1.88236497779529,1.85771099401532,1.86570688064666,543279.338525397,0.0,1.0
1990-02-01,28.25,28.25,28.12,28.12,4300,1.88236497779529,1.88236497779529,1.873702767278,1.873702767278,64533.1810955583,0.0,1.0
1990-02-02,29.25,29.25,28.38,28.38,8500,1.94899736638982,1.94899736638982,1.89102718831258,1.89102718831258,127565.590537731,0.0,1.0
1990-02-05,29.75,29.75,29.38,29.38,4200,1.98231356068708,1.98231356068708,1.9576595769071,1.9576595769071,63032.4094421731,0.0,1.0
1990-02-06,29.75,29.75,29.5,29.5,7300,1.98231356068708,1.98231356068708,1.96565546353845,1.96565546353845,109556.33069711,0.0,1.0
1990-02-07,30.0,30.0,29.75,29.75,5300,1.99897165783571,1.99897165783571,1.98231356068708,1.98231356068708,79540.8976294089,0.0,1.0
1990-02-08,30.5,30.5,30.12,30.12,2500,2.03228785213297,2.03228785213297,2.00696754446705,2.00696754446705,37519.2913346269,0.0,1.0
1990-02-09,31.0,31.0,30.5,30.5,2400,2.06560404643023,2.06560404643023,2.03228785213297,2.03228785213297,36018.5196812418,0.0,1.0
1990-02-12,30.88,31.12,30.88,31.12,1400,2.05760815979889,2.07359993306157,2.05760815979889,2.07359993306157,21010.803147391,0.0,1.0
1990-02-13,31.0,31.25,30.75,30.75,8800,2.06560404643023,2.08226214357886,2.0489459492816,2.0489459492816,132067.905497887,0.0,1.0
1990-02-14,31.12,31.12,30.38,30.38,4500,2.09358964963993,2.09358964963993,2.04380634820248,2.04380634820248,66889.8988988052,0.3,1.0
1990-02-15,31.62,31.62,31.12,31.38,2500,2.12722701547605,2.12722701547605,2.09358964963993,2.11108107987471,37161.0549437806,0.0,1.0
1990-02-16,31.62,31.88,31.62,31.62,8800,2.12722701547605,2.14471844571083,2.12722701547605,2.12722701547605,130806.913402108,0.0,1.0
1990-02-20,31.75,31.75,31.75,31.75,200,2.13597273059344,2.13597273059344,2.13597273059344,2.13597273059344,2972.88439550245,0.0,1.0
1990-02-21,31.75,31.88,31.38,31.5,6700,2.13597273059344,2.14471844571083,2.11108107987471,2.11915404767538,99591.6272493321,0.0,1.0
1990-02-22,31.75,31.75,31.75,31.75,300,2.13597273059344,2.13597273059344,2.13597273059344,2.13597273059344,4459.32659325368,0.0,1.0
1990-02-23,31.88,32.0,31.5,31.5,18600,2.14471844571083,2.1527914135115,2.11915404767538,2.11915404767538,276478.248781728,0.0,1.0
1990-02-26,31.62,32.0,31.62,32.0,4000,2.12722701547605,2.1527914135115,2.12722701547605,2.1527914135115,59457.687910049,0.0,1.0
1990-02-27,31.38,31.62,31.38,31.62,4400,2.11108107987471,2.12722701547605,2.11108107987471,2.12722701547605,65403.456701054,0.0,1.0
1990-02-28,31.12,31.38,31.12,31.38,2900,2.09358964963993,2.11108107987471,2.09358964963993,2.11108107987471,43106.8237347856,0.0,1.0
1990-03-01,30.75,31.25,30.75,31.25,2900,2.0686979989212,2.10233536475732,2.0686979989212,2.10233536475732,43106.8237347857,0.0,1.0
1990-03-02,30.5,31.0,30.5,31.0,3700,2.05187931600315,2.08551668183926,2.05187931600315,2.08551668183926,54998.3613167953,0.0,1.0
1990-03-05,30.38,30.75,29.88,30.75,9000,2.04380634820248,2.0686979989212,2.01016898236636,2.0686979989212,133779.79779761,0.0,1.0
1990-03-06,31.25,31.25,30.25,30.25,13400,2.10233536475732,2.10233536475732,2.03506063308509,2.03506063308509,199183.254498665,0.0,1.0
1990-03-07,31.25,31.62,31.12,31.12,5800,2.10233536475732,2.12722701547605,2.09358964963993,2.09358964963993,86213.6474695712,0.0,1.0
1990-03-08,31.25,31.25,31.0,31.0,20400,2.10233536475732,2.10233536475732,2.08551668183926,2.08551668183926,303234.20834125,0.0,1.0
1990-03-09,30.88,31.12,30.88,31.12,17200,2.0774437140386,2.09358964963993,2.0774437140386,2.09358964963993,255668.05801321,0.0,1.0
1990-03-12,30.88,31.0,30.75,30.88,3400,2.0774437140386,2.08551668183926,2.0686979989212,2.0774437140386,50539.0347235416,0.0,1.0
1990-03-13,31.12,32.0,30.88,31.12,26400,2.09358964963993,2.1527914135115,2.0774437140386,2.09358964963993,392420.740206324,0.0,1.0
1990-03-14,30.62,31.38,30.62,31.0,16200,2.05995228380381,2.11108107987471,2.05995228380381,2.08551668183926,240803.636035699,0.0,1.0
1990-03-15,30.38,30.62,30.38,30.62,6000,2.04380634820248,2.05995228380381,2.04380634820248,2.05995228380381,89186.5318650735,0.0,1.0
1990-03-16,30.5,30.75,30.38,30.38,7500,2.05187931600315,2.0686979989212,2.04380634820248,2.04380634820248,111483.164831342,0.0,1.0
1990-03-19,30.12,30.38,30.0,30.38,12400,2.0263149179677,2.04380634820248,2.01824195016703,2.04380634820248,184318.832521152,0.0,1.0
1990-03-20,29.62,30.0,29.38,30.0,11100,1.99267755213158,2.01824195016703,1.97653161653024,2.01824195016703,164995.083950386,0.0,1.0
1990-03-21,29.75,29.88,29.38,29.38,8300,2.00142326724897,2.01016898236636,1.97653161653024,1.97653161653024,123374.702413352,0.0,1.0
1990-03-22,29.38,30.12,29.38,29.75,27400,1.97653161653024,2.0263149179677,1.97653161653024,2.00142326724897,407285.162183837,0.0,1.0
1990-03-23,29.5,29.62,29.12,29.38,9200,1.98460458433091,1.99267755213158,1.95904018629546,1.97653161653024,136752.682193113,0.0,1.0
1990-03-26,30.0,30.38,29.5,29.5,8700,2.01824195016703,2.04380634820248,1.98460458433091,1.98460458433091,129320.471204357,0.0,1.0
1990-03-27,30.0,30.0,30.0,30.0,1100,2.01824195016703,2.01824195016703,2.01824195016703,2.01824195016703,16350.8641752635,0.0,1.0
1990-03-28,30.0,30.0,30.0,30.0,4800,2.01824195016703,2.01824195016703,2.01824195016703,2.01824195016703,71349.2254920588,0.0,1.0
1990-03-29,29.5,30.0,29.38,30.0,44300,1.98460458433091,2.01824195016703,1.97653161653024,2.01824195016703,658493.893603794,0.0,1.0
1990-03-30,29.88,30.0,29.75,29.75,32700,2.01016898236636,2.01824195016703,2.00142326724897,2.00142326724897,486066.598664651,0.0,1.0
1990-04-02,30.38,30.5,29.75,29.75,34500,2.04380634820248,2.05187931600315,2.00142326724897,2.00142326724897,512822.558224173,0.0,1.0
1990-04-03,31.0,31.0,30.25,30.25,2900,2.08551668183926,2.08551668183926,2.03506063308509,2.03506063308509,43106.8237347856,0.0,1.0
1990-04-04,31.0,31.12,30.88,30.88,14000,2.08551668183926,2.09358964963993,2.0774437140386,2.0774437140386,208101.907685172,0.0,1.0
1990-04-05,31.25,32.0,31.0,31.12,19500,2.10233536475732,2.1527914135115,2.08551668183926,2.09358964963993,289856.228561489,0.0,1.0
1990-04-06,31.25,31.25,31.25,31.25,100,2.10233536475732,2.10233536475732,2.10233536475732,2.10233536475732,1486.44219775123,0.0,1.0
1990-04-09,31.5,31.75,31.5,31.5,3600,2.11915404767538,2.13597273059344,2.11915404767538,2.11915404767538,53511.9191190442,0.0,1.0
1990-04-10,31.75,31.75,31.38,31.75,5500,2.13597273059344,2.13597273059344,2.11108107987471,2.13597273059344,81754.3208763174,0.0,1.0
1990-04-11,31.88,32.0,31.88,32.0,1400,2.14471844571083,2.1527914135115,2.14471844571083,2.1527914135115,20810.1907685172,0.0,1.0
1990-04-12,31.88,32.0,31.75,31.75,1200,2.14471844571083,2.1527914135115,2.13597273059344,2.13597273059344,17837.3063730147,0.0,1.0
1990-04-16,31.5,31.88,31.5,31.88,6000,2.11915404767538,2.14471844571083,2.11915404767538,2.14471844571083,89186.5318650736,0.0,1.0
1990-04-17,31.38,31.62,31.38,31.5,61500,2.11108107987471,2.12722701547605,2.11108107987471,2.11915404767538,914161.951617005,0.0,1.0
1990-04-18,31.5,31.5,31.38,31.38,45200,2.11915404767538,2.11915404767538,2.11108107987471,2.11108107987471,671871.873383555,0.0,1.0
1990-04-19,31.5,31.88,31.38,31.38,2700,2.11915404767538,2.14471844571083,2.11108107987471,2.11108107987471,40133.9393392831,0.0,1.0
1990-04-20,31.38,31.38,31.12,31.38,6400,2.11108107987471,2.11108107987471,2.09358964963993,2.11108107987471,95132.3006560786,0.0,1.0
1990-04-23,31.12,31.25,31.0,31.12,7200,2.09358964963993,2.10233536475732,2.08551668183926,2.09358964963993,107023.838238088,0.0,1.0
1990-04-24,31.0,31.0,31.0,31.0,1500,2.08551668183926,2.08551668183926,2.08551668183926,2.08551668183926,22296.6329662684,0.0,1.0
1990-04-25,31.38,31.38,31.0,31.0,8300,2.11108107987471,2.11108107987471,2.08551668183926,2.08551668183926,123374.702413352,0.0,1.0
1990-04-26,32.0,32.0,31.5,31.5,13500,2.1527914135115,2.1527914135115,2.11915404767538,2.11915404767538,200669.696696415,0.0,1.0
1990-04-27,32.62,32.75,32.25,32.25,4800,2.19450174714828,2.20324746226567,2.16961009642956,2.16961009642956,71349.225492059,0.0,1.0
1990-04-30,32.38,32.88,32.25,32.88,37800,2.17835581154695,2.21199317738306,2.16961009642956,2.21199317738306,561875.150749963,0.0,1.0
1990-05-01,32.38,32.5,32.25,32.25,47600,2.17835581154695,2.18642877934761,2.16961009642956,2.16961009642956,707546.486129583,0.0,1.0
1990-05-02,32.25,32.5,32.12,32.38,3300,2.16961009642956,2.18642877934761,2.16086438131217,2.17835581154695,49052.5925257904,0.0,1.0
1990-05-03,32.38,32.5,32.25,32.25,3400,2.17835581154695,2.18642877934761,2.16961009642956,2.16961009642956,50539.0347235416,0.0,1.0
1990-05-04,32.5,32.5,32.25,32.25,700,2.18642877934761,2.18642877934761,2.16961009642956,2.16961009642956,10405.0953842586,0.0,1.0
1990-05-07,32.62,32.88,32.38,32.38,49400,2.19450174714828,2.21199317738306,2.17835581154695,2.17835581154695,734302.445689107,0.0,1.0
1990-05-08,32.62,32.62,32.5,32.62,63000,2.19450174714828,2.19450174714828,2.18642877934761,2.19450174714828,936458.584583274,0.0,1.0
1990-05-09,32.62,32.75,32.5,32.62,22900,2.19450174714828,2.20324746226567,2.18642877934761,2.19450174714828,340395.263285031,0.0,1.0
1990-05-10,32.25,32.38,32.25,32.38,5100,2.16961009642956,2.17835581154695,2.16961009642956,2.17835581154695,75808.5520853124,0.0,1.0
1990-05-11,32.12,32.25,32.12,32.25,13400,2.16086438131217,2.16961009642956,2.16086438131217,2.16961009642956,199183.254498664,0.0,1.0
1990-05-14,33.0,33.0,31.75,31.75,29200,2.2402485646854,2.2402485646854,2.15539066450792,2.15539066450792,430130.841367292,0.3,1.0
1990-05-15,32.5,32.75,32.38,32.75,46800,2.20630540461441,2.22327698464991,2.19815904619737,2.22327698464991,689387.786848948,0.0,1.0
1990-05-16,32.38,32.38,32.25,32.38,8500,2.19815904619737,2.19815904619737,2.18933382457892,2.19815904619737,125209.320261027,0.0,1.0
1990-05-17,32.38,32.38,32.38,32.38,1900,2.19815904619737,2.19815904619737,2.19815904619737,2.19815904619737,27987.965705406,0.0,1.0
1990-05-18,32.5,32.5,32.25,32.25,7600,2.20630540461441,2.20630540461441,2.18933382457892,2.18933382457892,111951.862821624,0.0,1.0
1990-05-21,32.38,32.75,32.38,32.75,7200,2.19815904619737,2.22327698464991,2.19815904619737,2.22327698464991,106059.659515223,0.0,1.0
1990-05-22,31.75,32.25,31.5,32.25,56300,2.15539066450792,2.18933382457892,2.13841908447243,2.18933382457892,829327.615375979,0.0,1.0
1990-05-23,31.62,32.0,31.62,31.75,24400,2.14656544288947,2.17236224454342,2.14656544288947,2.15539066450792,359424.401690476,0.0,1.0
1990-05-24,31.62,31.88,31.62,31.62,2500,2.14656544288947,2.16421588612638,2.14656544288947,2.14656544288947,36826.2706650078,0.0,1.0
1990-05-25,31.88,31.88,31.62,31.62,4100,2.16421588612638,2.16421588612638,2.14656544288947,2.14656544288947,60395.083890613,0.0,1.0
1990-05-29,32.0,32.0,31.62,31.62,4100,2.17236224454342,2.17236224454342,2.14656544288947,2.14656544288947,60395.0838906129,0.0,1.0
1990-05-30,31.88,32.25,31.88,31.88,4000,2.16421588612638,2.18933382457892,2.16421588612638,2.16421588612638,58922.0330640126,0.0,1.0
1990-05-31,31.75,32.0,31.75,31.88,2800,2.15539066450792,2.17236224454342,2.15539066450792,2.16421588612638,41245.4231448089,0.0,1.0
1990-06-01,32.12,32.25,31.75,31.75,3000,2.18050860296046,2.18933382457892,2.15539066450792,2.15539066450792,44191.5247980094,0.0,1.0
1990-06-04,32.5,32.5,32.12,32.25,7800,2.20630540461441,2.20630540461441,2.18050860296046,2.18933382457892,114897.964474825,0.0,1.0
1990-06-05,32.25,32.5,32.25,32.38,1200,2.18933382457892,2.20630540461441,2.18933382457892,2.19815904619737,17676.6099192037,0.0,1.0
1990-06-06,32.12,32.12,31.88,32.0,7700,2.18050860296046,2.18050860296046,2.16421588612638,2.17236224454342,113424.913648224,0.0,1.0
1990-06-07,32.75,32.75,32.0,32.12,25900,2.22327698464991,2.22327698464991,2.17236224454342,2.18050860296046,381520.164089481,0.0,1.0
1990-06-08,32.5,32.75,32.5,32.75,1100,2.20630540461441,2.22327698464991,2.20630540461441,2.22327698464991,16203.5590926035,0.0,1.0
1990-06-11,32.25,32.62,32.25,32.5,1200,2.18933382457892,2.21445176303145,2.18933382457892,2.20630540461441,17676.6099192037,0.0,1.0
1990-06-12,32.75,32.75,32.25,32.25,8100,2.22327698464991,2.22327698464991,2.18933382457892,2.18933382457892,119317.116954625,0.0,1.0
1990-06-13,32.5,32.75,32.5,32.62,1700,2.20630540461441,2.22327698464991,2.20630540461441,2.21445176303145,25041.8640522054,0.0,1.0
1990-06-14,32.38,32.75,32.38,32.62,2200,2.19815904619737,2.22327698464991,2.19815904619737,2.21445176303145,32407.118185207,0.0,1.0
1990-06-15,32.25,32.38,32.12,32.38,2400,2.18933382457892,2.19815904619737,2.18050860296046,2.19815904619737,35353.2198384075,0.0,1.0
1990-06-18,32.25,32.5,32.25,32.5,9000,2.18933382457892,2.20630540461441,2.18933382457892,2.20630540461441,132574.574394028,0.0,1.0
1990-06-19,32.25,32.38,32.0,32.12,17500,2.18933382457892,2.19815904619737,2.17236224454342,2.18050860296046,257783.894655055,0.0,1.0
1990-06-20,32.0,32.0,32.0,32.0,2800,2.17236224454342,2.17236224454342,2.17236224454342,2.17236224454342,41245.4231448088,0.0,1.0
1990-06-21,32.0,32.0,32.0,32.0,300,2.17236224454342,2.17236224454342,2.17236224454342,2.17236224454342,4419.15247980095,0.0,1.0
1990-06-22,32.0,32.12,32.0,32.0,3400,2.17236224454342,2.18050860296046,2.17236224454342,2.17236224454342,50083.7281044107,0.0,1.0
1990-06-25,32.12,32.12,32.12,32.12,20500,2.18050860296046,2.18050860296046,2.18050860296046,2.18050860296046,301975.419453064,0.0,1.0
1990-06-26,32.5,32.5,32.12,32.12,5200,2.20630540461441,2.20630540461441,2.18050860296046,2.18050860296046,76598.6429832164,0.0,1.0
1990-06-27,33.25,33.25,32.25,32.38,7000,2.2572201447209,2.2572201447209,2.18933382457892,2.19815904619737,103113.557862022,0.0,1.0
1990-06-28,33.5,33.5,33.12,33.12,11300,2.27419172475639,2.27419172475639,2.24839492310244,2.24839492310244,166454.743405836,0.0,1.0
1990-06-29,36.25,36.25,33.62,33.62,27800,2.46087910514684,2.46087910514684,2.28233808317343,2.28233808317343,409508.129794888,0.0,1.0
1990-07-02,35.5,36.0,35.5,36.0,2500,2.40996436504036,2.44390752511135,2.40996436504036,2.44390752511135,36826.2706650078,0.0,1.0
1990-07-03,35.25,35.38,35.25,35.25,2800,2.39299278500486,2.40181800662332,2.39299278500486,2.39299278500486,41245.4231448088,0.0,1.0
1990-07-05,35.12,35.5,35.12,35.38,2100,2.3841675633864,2.40996436504036,2.3841675633864,2.40181800662332,30934.0673586067,0.0,1.0
1990-07-06,34.75,35.0,34.75,35.0,800,2.35904962493387,2.37602120496937,2.35904962493387,2.37602120496937,11784.4066128025,0.0,1.0
1990-07-09,35.12,35.38,34.75,34.75,1600,2.3841675633864,2.40181800662332,2.35904962493387,2.35904962493387,23568.8132256051,0.0,1.0
1990-07-10,35.62,36.0,35.0,35.0,3800,2.41811072345739,2.44390752511135,2.37602120496937,2.37602120496937,55975.9314108121,0.0,1.0
1990-07-11,35.75,36.0,35.62,35.62,5900,2.42693594507585,2.44390752511135,2.41811072345739,2.41811072345739,86909.9987694187,0.0,1.0
1990-07-12,35.38,35.88,35.38,35.62,4900,2.40181800662332,2.43576116669431,2.40181800662332,2.41811072345739,72179.4905034154,0.0,1.0
1990-07-13,35.0,35.38,35.0,35.38,4000,2.37602120496937,2.40181800662332,2.37602120496937,2.40181800662332,58922.0330640125,0.0,1.0
1990-07-16,34.5,35.0,34.38,35.0,3400,2.34207804489837,2.37602120496937,2.33393168648134,2.37602120496937,50083.7281044108,0.0,1.0
1990-07-17,34.38,34.88,34.38,34.75,2500,2.33393168648134,2.36787484655233,2.33393168648134,2.35904962493387,36826.2706650078,0.0,1.0
1990-07-18,34.38,34.5,34.12,34.12,13200,2.33393168648134,2.34207804489837,2.31628124324442,2.31628124324442,194442.709111241,0.0,1.0
1990-07-19,34.12,34.75,34.12,34.25,9600,2.31628124324442,2.35904962493387,2.31628124324442,2.32510646486288,141412.87935363,0.0,1.0
1990-07-20,34.12,34.25,34.0,34.12,11100,2.31628124324442,2.32510646486288,2.30813488482738,2.31628124324442,163508.641752635,0.0,1.0
1990-07-23,34.62,34.62,34.0,34.12,19200,2.35022440331541,2.35022440331541,2.30813488482738,2.31628124324442,282825.758707261,0.0,1.0
1990-07-24,35.12,35.25,34.62,34.62,36100,2.3841675633864,2.39299278500486,2.35022440331541,2.35022440331541,531771.348402714,0.0,1.0
1990-07-25,35.75,36.0,35.12,35.12,7400,2.42693594507585,2.44390752511135,2.3841675633864,2.3841675633864,109005.761168423,0.0,1.0
1990-07-26,35.75,36.0,35.75,36.0,2000,2.42693594507585,2.44390752511135,2.42693594507585,2.44390752511135,29461.0165320063,0.0,1.0
1990-07-27,35.75,35.75,35.75,35.75,200,2.42693594507585,2.42693594507585,2.42693594507585,2.42693594507585,2946.10165320063,0.0,1.0
1990-07-30,35.12,35.5,35.12,35.5,16500,2.3841675633864,2.40996436504036,2.3841675633864,2.40996436504036,243053.386389052,0.0,1.0
1990-07-31,35.25,35.38,35.12,35.12,19800,2.39299278500486,2.40181800662332,2.3841675633864,2.3841675633864,291664.063666862,0.0,1.0
1990-08-01,35.62,35.62,35.12,35.12,2100,2.41811072345739,2.41811072345739,2.3841675633864,2.3841675633864,30934.0673586067,0.0,1.0
1990-08-02,35.0,35.5,34.75,35.38,3100,2.37602120496937,2.40996436504036,2.35904962493387,2.40181800662332,45664.5756246097,0.0,1.0
1990-08-03,34.0,34.75,34.0,34.75,12600,2.30813488482738,2.35904962493387,2.30813488482738,2.35904962493387,185604.40415164,0.0,1.0
1990-08-06,32.62,33.25,32.5,33.25,16800,2.21445176303145,2.2572201447209,2.20630540461441,2.2572201447209,247472.538868853,0.0,1.0
1990-08-07,32.5,32.88,32.5,32.62,15700,2.20630540461441,2.23210220626836,2.20630540461441,2.21445176303145,231268.97977625,0.0,1.0
1990-08-08,32.25,32.5,32.12,32.25,68100,2.18933382457892,2.20630540461441,2.18050860296046,2.18933382457892,1003147.61291481,0.0,1.0
1990-08-09,32.5,32.5,32.25,32.25,4800,2.20630540461441,2.20630540461441,2.18933382457892,2.18933382457892,70706.4396768151,0.0,1.0
1990-08-10,32.38,32.38,32.25,32.25,1600,2.19815904619737,2.19815904619737,2.18933382457892,2.18933382457892,23568.8132256051,0.0,1.0
1990-08-13,32.12,32.25,32.12,32.25,6000,2.18050860296046,2.18933382457892,2.18050860296046,2.18933382457892,88383.0495960188,0.0,1.0
1990-08-14,32.0,32.25,32.0,32.0,6300,2.19340700378743,2.21054299600452,2.19340700378743,2.19340700378743,91911.8064508276,0.31,1.0
1990-08-15,32.12,32.25,32.12,32.25,600,2.20163228005164,2.21054299600452,2.20163228005164,2.21054299600452,8753.50537626927,0.0,1.0
1990-08-16,31.62,32.38,31.62,32.38,2600,2.16736029561746,2.21945371195741,2.16736029561746,2.21945371195741,37931.8566305002,0.0,1.0
1990-08-17,31.62,31.62,31.38,31.5,800,2.16736029561746,2.16736029561746,2.15090974308905,2.15913501935326,11671.3405016924,0.0,1.0
1990-08-20,31.0,31.5,31.0,31.25,1500,2.12486303491908,2.15913501935326,2.12486303491908,2.14199902713617,21883.7634406732,0.0,1.0
1990-08-21,30.5,30.75,30.5,30.75,2700,2.0905910504849,2.10772704270199,2.0905910504849,2.10772704270199,39390.7741932117,0.0,1.0
1990-08-22,30.38,30.5,30.12,30.5,1200,2.0823657742207,2.0905910504849,2.06454434231492,2.0905910504849,17507.0107525385,0.0,1.0
1990-08-23,29.5,30.12,29.5,30.12,8900,2.02204708161654,2.06454434231492,2.02204708161654,2.06454434231492,129843.663081328,0.0,1.0
1990-08-24,29.5,29.5,29.25,29.25,6300,2.02204708161654,2.02204708161654,2.00491108939945,2.00491108939945,91911.8064508275,0.0,1.0
1990-08-27,29.75,30.0,29.38,29.38,14200,2.03918307383363,2.05631906605072,2.01382180535234,2.01382180535234,207166.29390504,0.0,1.0
1990-08-28,30.12,30.25,30.0,30.0,3200,2.06454434231492,2.07345505826781,2.05631906605072,2.05631906605072,46685.3620067696,0.0,1.0
1990-08-29,31.12,31.25,30.38,30.38,6300,2.13308831118328,2.14199902713617,2.0823657742207,2.0823657742207,91911.8064508275,0.0,1.0
1990-08-30,30.75,31.5,30.75,31.38,12000,2.10772704270199,2.15913501935326,2.10772704270199,2.15090974308905,175070.107525385,0.0,1.0
1990-08-31,30.75,30.88,30.62,30.62,1200,2.10772704270199,2.11663775865487,2.0988163267491,2.0988163267491,17507.0107525385,0.0,1.0
1990-09-04,30.88,31.12,30.5,30.5,3300,2.11663775865487,2.13308831118328,2.0905910504849,2.0905910504849,48144.2795694811,0.0,1.0
1990-09-05,30.88,31.0,30.88,31.0,5100,2.11663775865487,2.12486303491908,2.11663775865487,2.12486303491908,74404.795698289,0.0,1.0
1990-09-06,30.88,31.0,30.5,30.62,7300,2.11663775865487,2.12486303491908,2.0905910504849,2.0988163267491,106500.982077943,0.0,1.0
1990-09-07,30.62,30.75,30.62,30.75,800,2.0988163267491,2.10772704270199,2.0988163267491,2.10772704270199,11671.3405016924,0.0,1.0
1990-09-10,30.12,30.75,30.12,30.75,6200,2.06454434231492,2.10772704270199,2.06454434231492,2.10772704270199,90452.888888116,0.0,1.0
1990-09-11,30.5,30.5,30.25,30.38,600,2.0905910504849,2.0905910504849,2.07345505826781,2.0823657742207,8753.50537626927,0.0,1.0
1990-09-12,31.12,31.25,30.5,30.75,12700,2.13308831118328,2.14199902713617,2.0905910504849,2.10772704270199,185282.530464366,0.0,1.0
1990-09-13,31.12,31.25,30.88,31.12,11800,2.13308831118328,2.14199902713617,2.11663775865487,2.13308831118328,172152.272399963,0.0,1.0
1990-09-14,30.88,31.12,30.88,31.12,24400,2.11663775865487,2.13308831118328,2.11663775865487,2.13308831118328,355975.885301618,0.0,1.0
1990-09-17,30.38,30.62,30.38,30.62,32600,2.0823657742207,2.0988163267491,2.0823657742207,2.0988163267491,475607.125443963,0.0,1.0
1990-09-18,30.75,30.88,30.38,30.38,11100,2.10772704270199,2.11663775865487,2.0823657742207,2.0823657742207,161939.849460981,0.0,1.0
1990-09-19,30.75,30.75,30.75,30.75,37300,2.10772704270199,2.10772704270199,2.10772704270199,2.10772704270199,544176.250891406,0.0,1.0
1990-09-20,30.62,30.62,30.62,30.62,600,2.0988163267491,2.0988163267491,2.0988163267491,2.0988163267491,8753.50537626929,0.0,1.0
1990-09-21,30.62,31.0,30.62,30.88,4700,2.0988163267491,2.12486303491908,2.0988163267491,2.11663775865487,68569.1254474427,0.0,1.0
1990-09-24,30.5,30.62,30.5,30.62,14100,2.0905910504849,2.0988163267491,2.0905910504849,2.0988163267491,205707.376342328,0.0,1.0
1990-09-25,30.5,30.5,30.38,30.38,23100,2.0905910504849,2.0905910504849,2.0823657742207,2.0823657742207,337009.956986367,0.0,1.0
1990-09-26,30.12,30.38,29.88,30.38,4300,2.06454434231492,2.0823657742207,2.04809378978652,2.0823657742207,62733.4551965966,0.0,1.0
1990-09-27,29.75,30.0,29.75,30.0,26400,2.03918307383363,2.05631906605072,2.03918307383363,2.05631906605072,385154.236555848,0.0,1.0
1990-09-28,29.5,29.75,29.5,29.62,12700,2.02204708161654,2.03918307383363,2.02204708161654,2.03027235788074,185282.530464367,0.0,1.0
1990-10-01,30.0,30.12,29.75,29.75,21300,2.05631906605072,2.06454434231492,2.03918307383363,2.03918307383363,310749.440857559,0.0,1.0
1990-10-02,30.12,30.12,30.0,30.0,11200,2.06454434231492,2.06454434231492,2.05631906605072,2.05631906605072,163398.767023693,0.0,1.0
1990-10-03,29.62,29.88,29.38,29.88,2600,2.03027235788074,2.04809378978652,2.01382180535234,2.04809378978652,37931.8566305003,0.0,1.0
1990-10-04,30.0,30.0,29.88,29.88,10800,2.05631906605072,2.05631906605072,2.04809378978652,2.04809378978652,157563.096772847,0.0,1.0
1990-10-05,29.75,29.75,29.62,29.75,700,2.03918307383363,2.03918307383363,2.03027235788074,2.03918307383363,10212.4229389808,0.0,1.0
1990-10-08,29.62,29.62,29.62,29.62,100,2.03027235788074,2.03027235788074,2.03027235788074,2.03027235788074,1458.91756271155,0.0,1.0
1990-10-09,29.5,29.5,29.5,29.5,100,2.02204708161654,2.02204708161654,2.02204708161654,2.02204708161654,1458.91756271155,0.0,1.0
1990-10-10,29.38,29.75,29.38,29.75,2600,2.01382180535234,2.03918307383363,2.01382180535234,2.03918307383363,37931.8566305002,0.0,1.0
1990-10-11,29.25,29.5,29.25,29.5,3100,2.00491108939945,2.02204708161654,2.00491108939945,2.02204708161654,45226.444444058,0.0,1.0
1990-10-12,29.0,29.25,29.0,29.25,4400,1.98777509718236,2.00491108939945,1.98777509718236,2.00491108939945,64192.3727593081,0.0,1.0
1990-10-15,29.75,29.75,29.25,29.25,19200,2.03918307383363,2.03918307383363,2.00491108939945,2.00491108939945,280112.172040617,0.0,1.0
1990-10-16,29.12,29.62,29.12,29.62,1800,1.99600037344657,2.03027235788074,1.99600037344657,2.03027235788074,26260.5161288078,0.0,1.0
1990-10-17,28.12,29.0,28.12,29.0,6900,1.92745640457821,1.98777509718236,1.92745640457821,1.98777509718236,100665.311827097,0.0,1.0
1990-10-18,28.0,28.5,28.0,28.12,3300,1.91923112831401,1.95350311274818,1.91923112831401,1.92745640457821,48144.2795694809,0.0,1.0
1990-10-19,28.5,28.5,28.0,28.12,3100,1.95350311274818,1.95350311274818,1.91923112831401,1.92745640457821,45226.444444058,0.0,1.0
1990-10-22,28.12,28.38,28.12,28.38,4900,1.92745640457821,1.94527783648398,1.92745640457821,1.94527783648398,71486.9605728657,0.0,1.0
1990-10-23,28.62,28.88,28.12,28.38,7600,1.96172838901239,1.97954982091816,1.92745640457821,1.94527783648398,110877.734766077,0.0,1.0
1990-10-24,28.62,28.88,28.62,28.88,10100,1.96172838901239,1.97954982091816,1.96172838901239,1.97954982091816,147350.673833866,0.0,1.0
1990-10-25,28.25,28.88,28.25,28.88,3600,1.93636712053109,1.97954982091816,1.93636712053109,1.97954982091816,52521.0322576158,0.0,1.0
1990-10-26,28.0,28.25,28.0,28.25,3400,1.91923112831401,1.93636712053109,1.91923112831401,1.93636712053109,49603.1971321925,0.0,1.0
1990-10-29,28.0,28.25,28.0,28.25,9800,1.91923112831401,1.93636712053109,1.91923112831401,1.93636712053109,142973.921145731,0.0,1.0
1990-10-30,27.25,28.12,27.25,27.88,5700,1.86782315166274,1.92745640457821,1.86782315166274,1.9110058520498,83158.301074558,0.0,1.0
1990-10-31,27.25,27.25,27.25,27.25,1100,1.86782315166274,1.86782315166274,1.86782315166274,1.86782315166274,16048.093189827,0.0,1.0
1990-11-01,27.0,27.38,27.0,27.38,3600,1.85068715944565,1.87673386761562,1.85068715944565,1.87673386761562,52521.0322576156,0.0,1.0
1990-11-02,27.12,27.25,27.12,27.25,1900,1.85891243570985,1.86782315166274,1.85891243570985,1.86782315166274,27719.4336915194,0.0,1.0
1990-11-05,27.25,27.25,27.0,27.12,1700,1.86782315166274,1.86782315166274,1.85068715944565,1.85891243570985,24801.5985660963,0.0,1.0
1990-11-06,27.25,27.38,27.25,27.38,6000,1.86782315166274,1.87673386761562,1.86782315166274,1.87673386761562,87535.0537626927,0.0,1.0
1990-11-07,27.38,27.38,27.12,27.12,2100,1.87673386761562,1.87673386761562,1.85891243570985,1.85891243570985,30637.2688169425,0.0,1.0
1990-11-08,27.25,27.75,27.25,27.5,6600,1.86782315166274,1.90209513609692,1.86782315166274,1.88495914387983,96288.5591389619,0.0,1.0
1990-11-09,27.25,27.25,27.25,27.25,100,1.86782315166274,1.86782315166274,1.86782315166274,1.86782315166274,1458.91756271154,0.0,1.0
1990-11-12,27.12,27.12,27.12,27.12,1000,1.85891243570985,1.85891243570985,1.85891243570985,1.85891243570985,14589.1756271155,0.0,1.0
1990-11-13,27.0,27.25,26.88,27.0,9700,1.87193578979484,1.88926852858924,1.86361607517353,1.87193578979484,139908.6450656,0.31,1.0
1990-11-14,26.62,26.88,26.62,26.88,200,1.84559002682736,1.86361607517353,1.84559002682736,1.86361607517353,2884.71433124948,0.0,1.0
1990-11-15,26.62,26.88,26.62,26.62,3100,1.84559002682736,1.86361607517353,1.84559002682736,1.84559002682736,44713.072134367,0.0,1.0
1990-11-16,26.88,27.0,26.75,26.88,6300,1.86361607517353,1.87193578979484,1.85460305100044,1.86361607517353,90868.5014343588,0.0,1.0
1990-11-19,27.75,27.75,27.12,27.12,15500,1.92393400617803,1.92393400617803,1.88025550441615,1.88025550441615,223565.360671835,0.0,1.0
1990-11-20,28.0,28.38,28.0,28.0,6200,1.94126674497243,1.96761250793991,1.94126674497243,1.94126674497243,89426.1442687339,0.0,1.0
1990-11-21,28.5,28.5,28.25,28.25,2600,1.97593222256122,1.97593222256122,1.95859948376682,1.95859948376682,37501.2863062433,0.0,1.0
1990-11-23,28.75,28.75,28.75,28.75,600,1.99326496135562,1.99326496135562,1.99326496135562,1.99326496135562,8654.14299374844,0.0,1.0
1990-11-26,28.75,28.75,28.5,28.75,4100,1.99326496135562,1.99326496135562,1.97593222256122,1.99326496135562,59136.6437906144,0.0,1.0
1990-11-27,28.75,28.75,28.75,28.75,1700,1.99326496135562,1.99326496135562,1.99326496135562,1.99326496135562,24520.0718156206,0.0,1.0
1990-11-28,29.25,29.75,29.0,29.0,7800,2.02793043894441,2.0625959165332,2.01059770015001,2.01059770015001,112503.85891873,0.0,1.0
1990-11-29,29.5,29.5,29.25,29.25,1900,2.04526317773881,2.04526317773881,2.02793043894441,2.02793043894441,27404.7861468701,0.0,1.0
1990-11-30,29.38,29.38,29.25,29.38,300,2.03694346311749,2.03694346311749,2.02793043894441,2.03694346311749,4327.07149687424,0.0,1.0
1990-12-03,29.25,29.5,29.12,29.12,3700,2.02793043894441,2.04526317773881,2.01891741477132,2.01891741477132,53367.2151281155,0.0,1.0
1990-12-04,29.75,29.88,29.75,29.75,4400,2.0625959165332,2.07160894070629,2.0625959165332,2.0625959165332,63463.7152874888,0.0,1.0
1990-12-05,31.12,31.12,30.0,30.0,6100,2.1575793251265,2.1575793251265,2.0799286553276,2.0799286553276,87983.7871031092,0.0,1.0
1990-12-06,30.88,31.12,30.88,31.12,37400,2.14093989588387,2.1575793251265,2.14093989588387,2.1575793251265,539441.579943655,0.0,1.0
1990-12-07,30.75,31.0,30.62,31.0,34600,2.13192687171079,2.14925961050519,2.1229138475377,2.14925961050519,499055.579306161,0.0,1.0
1990-12-10,30.62,30.88,30.5,30.62,10100,2.1229138475377,2.14093989588387,2.11459413291639,2.1229138475377,145678.073728099,0.0,1.0
1990-12-11,30.75,30.88,30.62,30.62,16000,2.13192687171079,2.14093989588387,2.1229138475377,2.1229138475377,230777.146499959,0.0,1.0
1990-12-12,30.88,31.12,30.62,31.0,11600,2.14093989588387,2.1575793251265,2.1229138475377,2.14925961050519,167313.431212471,0.0,1.0
1990-12-13,30.25,30.62,30.25,30.62,9800,2.097261394122,2.1229138475377,2.097261394122,2.1229138475377,141351.002231225,0.0,1.0
1990-12-14,30.25,30.5,30.25,30.5,7400,2.097261394122,2.11459413291639,2.097261394122,2.11459413291639,106734.430256231,0.0,1.0
1990-12-17,29.88,30.12,29.88,30.0,44700,2.07160894070629,2.08824836994891,2.07160894070629,2.0799286553276,644733.65303426,0.0,1.0
1990-12-18,29.62,29.88,29.62,29.88,1400,2.05358289236012,2.07160894070629,2.05358289236012,2.07160894070629,20193.0003187464,0.0,1.0
1990-12-19,29.62,29.75,29.62,29.75,4000,2.05358289236012,2.0625959165332,2.05358289236012,2.0625959165332,57694.2866249896,0.0,1.0
1990-12-20,29.88,30.0,29.38,29.5,3500,2.07160894070629,2.0799286553276,2.03694346311749,2.04526317773881,50482.500796866,0.0,1.0
1990-12-21,29.62,29.88,29.62,29.75,10300,2.05358289236012,2.07160894070629,2.05358289236012,2.0625959165332,148562.788059348,0.0,1.0
1990-12-24,29.75,29.75,29.75,29.75,200,2.0625959165332,2.0625959165332,2.0625959165332,2.0625959165332,2884.71433124949,0.0,1.0
1990-12-26,29.75,29.88,29.75,29.75,500,2.0625959165332,2.07160894070629,2.0625959165332,2.0625959165332,7211.78582812373,0.0,1.0
1990-12-27,29.62,29.75,29.62,29.62,2700,2.05358289236012,2.0625959165332,2.05358289236012,2.05358289236012,38943.643471868,0.0,1.0
1990-12-28,29.25,29.62,29.12,29.62,3700,2.02793043894441,2.05358289236012,2.01891741477132,2.05358289236012,53367.2151281155,0.0,1.0
1990-12-31,29.62,29.62,29.25,29.25,3200,2.05358289236012,2.05358289236012,2.02793043894441,2.02793043894441,46155.4292999917,0.0,1.0
1991-01-02,29.75,30.0,29.62,29.88,8800,2.0625959165332,2.0799286553276,2.05358289236012,2.07160894070629,126927.430574978,0.0,1.0
1991-01-03,30.25,30.25,29.75,30.0,2200,2.097261394122,2.097261394122,2.0625959165332,2.0799286553276,31731.8576437443,0.0,1.0
1991-01-04,30.25,30.25,30.12,30.12,500,2.097261394122,2.097261394122,2.08824836994891,2.08824836994891,7211.7858281237,0.0,1.0
1991-01-07,30.0,30.5,30.0,30.25,13900,2.0799286553276,2.11459413291639,2.0799286553276,2.097261394122,200487.646021839,0.0,1.0
1991-01-08,30.0,30.0,29.75,30.0,1700,2.0799286553276,2.0799286553276,2.0625959165332,2.0799286553276,24520.0718156206,0.0,1.0
1991-01-09,30.0,30.0,30.0,30.0,2000,2.0799286553276,2.0799286553276,2.0799286553276,2.0799286553276,28847.1433124949,0.0,1.0
1991-01-10,30.0,30.0,29.88,30.0,4000,2.0799286553276,2.0799286553276,2.07160894070629,2.0799286553276,57694.2866249897,0.0,1.0
1991-01-11,30.62,30.75,30.25,30.25,1000,2.1229138475377,2.13192687171079,2.097261394122,2.097261394122,14423.5716562475,0.0,1.0
1991-01-14,29.88,30.38,29.75,30.38,5200,2.07160894070629,2.10627441829508,2.0625959165332,2.10627441829508,75002.5726124866,0.0,1.0
1991-01-15,29.88,30.0,29.75,29.75,1900,2.07160894070629,2.0799286553276,2.0625959165332,2.0625959165332,27404.7861468701,0.0,1.0
1991-01-16,29.75,30.0,29.62,29.62,3300,2.0625959165332,2.0799286553276,2.05358289236012,2.05358289236012,47597.7864656166,0.0,1.0
1991-01-17,30.25,30.5,30.12,30.12,2700,2.097261394122,2.11459413291639,2.08824836994891,2.08824836994891,38943.643471868,0.0,1.0
1991-01-18,30.5,30.5,30.25,30.25,600,2.11459413291639,2.11459413291639,2.097261394122,2.097261394122,8654.14299374847,0.0,1.0
1991-01-21,30.62,30.75,30.12,30.25,17300,2.1229138475377,2.13192687171079,2.08824836994891,2.097261394122,249527.789653081,0.0,1.0
1991-01-22,30.5,30.5,30.5,30.5,3700,2.11459413291639,2.11459413291639,2.11459413291639,2.11459413291639,53367.2151281156,0.0,1.0
1991-01-23,30.62,30.62,30.5,30.5,6700,2.1229138475377,2.1229138475377,2.11459413291639,2.11459413291639,96637.9300968579,0.0,1.0
1991-01-24,31.0,31.12,30.62,30.75,7900,2.14925961050519,2.1575793251265,2.1229138475377,2.13192687171079,113946.216084354,0.0,1.0
1991-01-25,30.5,31.0,30.5,30.62,10200,2.11459413291639,2.14925961050519,2.11459413291639,2.1229138475377,147120.430893724,0.0,1.0
1991-01-28,30.38,30.5,30.38,30.38,2600,2.10627441829508,2.11459413291639,2.10627441829508,2.10627441829508,37501.2863062434,0.0,1.0
1991-01-29,30.5,30.5,30.38,30.38,300,2.11459413291639,2.11459413291639,2.10627441829508,2.10627441829508,4327.07149687423,0.0,1.0
1991-01-30,31.88,31.88,30.75,30.75,5100,2.21027085106146,2.21027085106146,2.13192687171079,2.13192687171079,73560.215446862,0.0,1.0
1991-01-31,32.75,32.75,31.88,31.88,27100,2.27058878206596,2.27058878206596,2.21027085106146,2.21027085106146,390878.791884306,0.0,1.0
1991-02-01,32.88,33.25,32.62,33.0,51800,2.27960180623905,2.30525425965476,2.26157575789288,2.28792152086036,747141.011793617,0.0,1.0
1991-02-04,33.12,33.25,32.88,32.88,16800,2.29624123548167,2.30525425965476,2.27960180623905,2.27960180623905,242316.003824957,0.0,1.0
1991-02-05,34.38,34.62,33.0,33.0,10800,2.38359823900543,2.40023766824805,2.28792152086036,2.28792152086036,155774.573887472,0.0,1.0
1991-02-06,34.0,34.88,34.0,34.62,5500,2.35725247603794,2.41826371659422,2.35725247603794,2.40023766824805,79329.6441093611,0.0,1.0
1991-02-07,34.5,34.5,34.0,34.0,7000,2.39191795362674,2.39191795362674,2.35725247603794,2.35725247603794,100965.001593732,0.0,1.0
1991-02-08,34.5,34.62,34.12,34.38,3600,2.39191795362674,2.40023766824805,2.36557219065926,2.38359823900543,51924.8579624907,0.0,1.0
1991-02-11,34.38,34.75,33.88,34.0,8400,2.40509083511048,2.43097459337083,2.3701127834073,2.37850751581606,120075.298522658,0.31,1.0
1991-02-12,36.25,37.0,34.12,34.12,22100,2.53590874848036,2.58837582603513,2.38690224822483,2.38690224822483,315912.392541756,0.0,1.0
1991-02-13,36.12,36.88,35.88,36.38,28300,2.52681445503754,2.57998109362637,2.51002499022001,2.54500304192319,404539.398594193,0.0,1.0
1991-02-14,36.12,37.0,36.0,36.0,4200,2.52681445503754,2.58837582603513,2.51841972262877,2.51841972262877,60037.649261329,0.0,1.0
1991-02-15,35.88,36.5,35.88,36.25,5700,2.51002499022001,2.55339777433195,2.51002499022001,2.53590874848036,81479.6668546609,0.0,1.0
1991-02-19,35.75,36.0,35.75,36.0,3600,2.50093069677719,2.51841972262877,2.50093069677719,2.51841972262877,51460.8422239963,0.0,1.0
1991-02-20,35.12,35.5,35.12,35.5,32000,2.45685835163118,2.4834416709256,2.45685835163118,2.4834416709256,457429.708657746,0.0,1.0
1991-02-21,35.0,35.25,34.75,35.0,7000,2.44846361922242,2.46595264507401,2.43097459337083,2.44846361922242,100062.748768882,0.0,1.0
1991-02-22,34.88,35.0,34.62,34.75,12100,2.44006888681366,2.44846361922242,2.421880299928,2.43097459337083,172965.60858621,0.0,1.0
1991-02-25,34.88,35.0,34.75,35.0,1100,2.44006888681366,2.44846361922242,2.43097459337083,2.44846361922242,15724.14623511,0.0,1.0
1991-02-26,35.0,35.0,34.62,34.75,8900,2.44846361922242,2.44846361922242,2.421880299928,2.43097459337083,127222.637720435,0.0,1.0
1991-02-27,34.88,35.0,34.75,34.88,11300,2.44006888681366,2.44846361922242,2.43097459337083,2.44006888681366,161529.865869766,0.0,1.0
1991-02-28,35.0,35.0,34.75,34.75,9900,2.44846361922242,2.44846361922242,2.43097459337083,2.43097459337083,141517.31611599,0.0,1.0
1991-03-01,34.75,34.88,34.75,34.88,900,2.43097459337083,2.44006888681366,2.43097459337083,2.44006888681366,12865.2105559991,0.0,1.0
1991-03-04,35.0,35.0,34.75,34.75,14400,2.44846361922242,2.44846361922242,2.43097459337083,2.43097459337083,205843.368895985,0.0,1.0
1991-03-05,34.88,34.88,34.62,34.75,6300,2.44006888681366,2.44006888681366,2.421880299928,2.43097459337083,90056.4738919935,0.0,1.0
1991-03-06,34.75,34.88,34.62,34.75,7700,2.43097459337083,2.44006888681366,2.421880299928,2.43097459337083,110069.02364577,0.0,1.0
1991-03-07,34.62,34.88,34.5,34.5,6100,2.421880299928,2.44006888681366,2.41348556751924,2.41348556751924,87197.5382128829,0.0,1.0
1991-03-08,34.62,34.62,34.38,34.62,2300,2.421880299928,2.421880299928,2.40509083511048,2.421880299928,32877.7603097755,0.0,1.0
1991-03-11,34.62,34.62,34.0,34.38,70400,2.421880299928,2.421880299928,2.37850751581606,2.40509083511048,1006345.35904704,0.0,1.0
1991-03-12,34.88,34.88,34.5,34.75,11900,2.44006888681366,2.44006888681366,2.41348556751924,2.43097459337083,170106.672907099,0.0,1.0
1991-03-13,34.5,34.62,34.5,34.62,1700,2.41348556751924,2.421880299928,2.41348556751924,2.421880299928,24300.9532724427,0.0,1.0
1991-03-14,34.5,34.75,34.5,34.5,12200,2.41348556751924,2.43097459337083,2.41348556751924,2.41348556751924,174395.076425766,0.0,1.0
1991-03-15,34.5,34.62,34.5,34.5,2600,2.41348556751924,2.421880299928,2.41348556751924,2.41348556751924,37166.1638284418,0.0,1.0
1991-03-18,35.12,35.25,34.75,34.75,25700,2.45685835163118,2.46595264507401,2.43097459337083,2.43097459337083,367373.234765752,0.0,1.0
1991-03-19,35.12,35.38,34.88,35.25,15600,2.45685835163118,2.47504693851683,2.44006888681366,2.46595264507401,222996.982970651,0.0,1.0
1991-03-20,35.25,35.25,35.0,35.0,18800,2.46595264507401,2.46595264507401,2.44846361922242,2.44846361922242,268739.953836425,0.0,1.0
1991-03-21,35.12,35.5,35.12,35.5,3700,2.45685835163118,2.4834416709256,2.45685835163118,2.4834416709256,52890.3100635518,0.0,1.0
1991-03-22,35.12,35.12,35.0,35.12,1200,2.45685835163118,2.45685835163118,2.44846361922242,2.45685835163118,17153.6140746655,0.0,1.0
1991-03-25,35.88,35.88,35.12,35.38,2700,2.51002499022001,2.51002499022001,2.45685835163118,2.47504693851683,38595.6316679973,0.0,1.0
1991-03-26,36.25,36.25,36.0,36.0,24500,2.53590874848036,2.53590874848036,2.51841972262877,2.51841972262877,350219.620691087,0.0,1.0
1991-03-27,36.5,36.5,36.0,36.12,2100,2.55339777433195,2.55339777433195,2.51841972262877,2.52681445503754,30018.8246306646,0.0,1.0
1991-03-28,37.25,37.38,36.75,36.75,4000,2.60586485188672,2.61495914532954,2.57088680018354,2.57088680018354,57178.7135822181,0.0,1.0
1991-04-01,36.88,37.5,36.62,37.5,5000,2.57998109362637,2.62335387773831,2.56179250674071,2.62335387773831,71473.3919777726,0.0,1.0
1991-04-02,36.88,36.88,36.88,36.88,700,2.57998109362637,2.57998109362637,2.57998109362637,2.57998109362637,10006.2748768882,0.0,1.0
1991-04-03,36.88,37.12,36.88,37.12,9200,2.57998109362637,2.59677055844389,2.57998109362637,2.59677055844389,131511.041239102,0.0,1.0
1991-04-04,37.25,37.25,36.88,36.88,3400,2.60586485188672,2.60586485188672,2.57998109362637,2.57998109362637,48601.9065448854,0.0,1.0
1991-04-05,37.38,37.38,37.25,37.25,5900,2.61495914532954,2.61495914532954,2.60586485188672,2.60586485188672,84338.6025337719,0.0,1.0
1991-04-08,38.12,38.12,37.38,37.38,9400,2.66672666185025,2.66672666185025,2.61495914532954,2.61495914532954,134369.976918213,0.0,1.0
1991-04-09,37.62,38.25,37.62,38.25,4900,2.63174861014707,2.67582095529307,2.63174861014707,2.67582095529307,70043.9241382172,0.0,1.0
1991-04-10,37.75,38.0,37.62,37.62,8500,2.6408429035899,2.65833192944148,2.63174861014707,2.63174861014707,121504.766362213,0.0,1.0
1991-04-11,37.88,38.12,37.88,38.0,7300,2.64993719703272,2.66672666185025,2.64993719703272,2.65833192944148,104351.152287548,0.0,1.0
1991-04-12,38.12,38.12,37.62,37.88,1200,2.66672666185025,2.66672666185025,2.63174861014707,2.64993719703272,17153.6140746654,0.0,1.0
1991-04-15,38.38,38.38,37.75,38.0,2100,2.6849152487359,2.6849152487359,2.6408429035899,2.65833192944148,30018.8246306645,0.0,1.0
1991-04-16,38.0,38.12,38.0,38.12,15000,2.65833192944148,2.66672666185025,2.65833192944148,2.66672666185025,214420.175933318,0.0,1.0
1991-04-17,36.75,37.75,36.75,37.75,6800,2.57088680018354,2.6408429035899,2.57088680018354,2.6408429035899,97203.8130897709,0.0,1.0
1991-04-18,35.75,35.88,35.0,35.88,11500,2.50093069677719,2.51002499022001,2.44846361922242,2.51002499022001,164388.801548877,0.0,1.0
1991-04-19,35.0,35.62,34.75,35.62,13600,2.44846361922242,2.49183640333436,2.43097459337083,2.49183640333436,194407.626179542,0.0,1.0
1991-04-22,34.62,35.0,34.62,34.88,7200,2.421880299928,2.44846361922242,2.421880299928,2.44006888681366,102921.684447993,0.0,1.0
1991-04-23,34.75,34.88,34.75,34.88,1100,2.43097459337083,2.44006888681366,2.43097459337083,2.44006888681366,15724.14623511,0.0,1.0
1991-04-24,35.0,35.0,35.0,35.0,600,2.44846361922242,2.44846361922242,2.44846361922242,2.44846361922242,8576.80703733272,0.0,1.0
1991-04-25,34.62,35.0,34.62,35.0,2200,2.421880299928,2.44846361922242,2.421880299928,2.44846361922242,31448.2924702201,0.0,1.0
1991-04-26,34.38,34.38,34.38,34.38,5100,2.40509083511048,2.40509083511048,2.40509083511048,2.40509083511048,72902.8598173281,0.0,1.0
1991-04-29,34.5,34.5,34.38,34.38,1000,2.41348556751924,2.41348556751924,2.40509083511048,2.40509083511048,14294.6783955546,0.0,1.0
1991-04-30,34.5,34.62,34.5,34.62,3100,2.41348556751924,2.421880299928,2.41348556751924,2.421880299928,44313.5030262191,0.0,1.0
1991-05-01,34.5,34.62,34.5,34.5,2200,2.41348556751924,2.421880299928,2.41348556751924,2.41348556751924,31448.29247022,0.0,1.0
1991-05-02,35.0,35.0,34.75,34.75,6500,2.44846361922242,2.44846361922242,2.43097459337083,2.43097459337083,92915.4095711045,0.0,1.0
1991-05-03,35.38,35.38,35.12,35.25,4500,2.47504693851683,2.47504693851683,2.45685835163118,2.46595264507401,64326.0527799956,0.0,1.0
1991-05-06,35.62,35.62,35.5,35.62,1900,2.49183640333436,2.49183640333436,2.4834416709256,2.49183640333436,27159.8889515536,0.0,1.0
1991-05-07,35.12,35.5,35.12,35.38,4500,2.45685835163118,2.4834416709256,2.45685835163118,2.47504693851683,64326.0527799955,0.0,1.0
1991-05-08,35.25,35.38,35.12,35.12,2500,2.46595264507401,2.47504693851683,2.45685835163118,2.45685835163118,35736.6959888863,0.0,1.0
1991-05-09,35.62,35.88,35.38,35.38,2800,2.49183640333436,2.51002499022001,2.47504693851683,2.47504693851683,40025.0995075527,0.0,1.0
1991-05-10,36.25,36.5,36.0,36.0,4900,2.53590874848036,2.55339777433195,2.51841972262877,2.51841972262877,70043.9241382173,0.0,1.0
1991-05-13,35.75,36.25,35.75,36.25,11900,2.50093069677719,2.53590874848036,2.50093069677719,2.53590874848036,170106.672907099,0.0,1.0
1991-05-14,35.0,35.25,34.75,35.25,25800,2.47015001127839,2.48779393993038,2.4525060826264,2.48779393993038,365564.842571106,0.31,1.0
1991-05-15,35.12,35.12,34.88,34.88,500,2.47861909703134,2.47861909703134,2.46168092552544,2.46168092552544,7084.58997230827,0.0,1.0
1991-05-16,35.25,35.25,35.0,35.0,2600,2.48779393993038,2.48779393993038,2.47015001127839,2.47015001127839,36839.8678560029,0.0,1.0
1991-05-17,35.25,35.25,35.0,35.0,1600,2.48779393993038,2.48779393993038,2.47015001127839,2.47015001127839,22670.6879113864,0.0,1.0
1991-05-20,34.5,35.0,34.5,35.0,102800,2.43486215397441,2.47015001127839,2.43486215397441,2.47015001127839,1456591.69830658,0.0,1.0
1991-05-21,34.5,35.12,34.5,35.12,3000,2.43486215397441,2.47861909703134,2.43486215397441,2.47861909703134,42507.5398338496,0.0,1.0
1991-05-22,33.88,34.25,33.88,34.25,16100,2.39110521091748,2.41721822532242,2.39110521091748,2.41721822532242,228123.797108326,0.0,1.0
1991-05-23,32.88,33.75,32.88,33.75,25200,2.32052949630953,2.38193036801845,2.32052949630953,2.38193036801845,357063.334604336,0.0,1.0
1991-05-24,33.12,33.12,32.88,32.88,3300,2.33746766781544,2.33746766781544,2.32052949630953,2.32052949630953,46758.2938172344,0.0,1.0
1991-05-28,33.12,33.12,33.12,33.12,500,2.33746766781544,2.33746766781544,2.33746766781544,2.33746766781544,7084.58997230824,0.0,1.0
1991-05-29,34.12,34.25,33.0,33.0,10100,2.40804338242339,2.41721822532242,2.32899858206248,2.32899858206248,143108.717440627,0.0,1.0
1991-05-30,34.75,35.38,33.88,33.88,3200,2.4525060826264,2.49696878282941,2.39110521091748,2.39110521091748,45341.3758227728,0.0,1.0
1991-05-31,35.0,35.25,34.88,35.0,12000,2.47015001127839,2.48779393993038,2.46168092552544,2.47015001127839,170030.159335398,0.0,1.0
1991-06-03,34.62,35.12,34.62,35.0,6000,2.44333123972737,2.47861909703134,2.44333123972737,2.47015001127839,85015.0796676989,0.0,1.0
1991-06-04,34.75,34.75,34.5,34.75,20900,2.4525060826264,2.4525060826264,2.43486215397441,2.4525060826264,296135.860842485,0.0,1.0
1991-06-05,34.88,34.88,34.62,34.62,5400,2.46168092552544,2.46168092552544,2.44333123972737,2.44333123972737,76513.571700929,0.0,1.0
1991-06-06,34.88,34.88,34.88,34.88,0,2.46168092552544,2.46168092552544,2.46168092552544,2.46168092552544,0,0.0,1.0
1991-06-07,34.5,35.0,34.5,35.0,9300,2.43486215397441,2.47015001127839,2.43486215397441,2.47015001127839,131773.373484934,0.0,1.0
1991-06-10,34.25,34.5,34.25,34.38,5700,2.41721822532242,2.43486215397441,2.41721822532242,2.42639306822146,80764.3256843142,0.0,1.0
1991-06-11,34.75,34.75,34.0,34.12,1600,2.4525060826264,2.4525060826264,2.39957429667044,2.40804338242339,22670.6879113864,0.0,1.0
1991-06-12,33.75,34.5,33.75,34.5,5200,2.38193036801845,2.43486215397441,2.38193036801845,2.43486215397441,73679.7357120058,0.0,1.0
1991-06-13,33.88,34.0,33.75,33.75,400,2.39110521091748,2.39957429667044,2.38193036801845,2.38193036801845,5667.67197784661,0.0,1.0
1991-06-14,34.25,34.25,34.0,34.0,10300,2.41721822532242,2.41721822532242,2.39957429667044,2.39957429667044,145942.55342955,0.0,1.0
1991-06-17,34.38,34.5,34.38,34.5,900,2.42639306822146,2.43486215397441,2.42639306822146,2.43486215397441,12752.2619501548,0.0,1.0
1991-06-18,34.62,35.0,34.38,34.38,3100,2.44333123972737,2.47015001127839,2.42639306822146,2.42639306822146,43924.4578283111,0.0,1.0
1991-06-19,34.0,34.5,33.75,34.5,23900,2.39957429667044,2.43486215397441,2.38193036801845,2.43486215397441,338643.400676334,0.0,1.0
1991-06-20,33.5,33.75,33.5,33.75,5500,2.36428643936646,2.38193036801845,2.36428643936646,2.38193036801845,77930.4896953907,0.0,1.0
1991-06-21,33.5,33.75,33.25,33.38,6900,2.36428643936646,2.38193036801845,2.34664251071447,2.3558173536135,97767.3416178538,0.0,1.0
1991-06-24,33.38,33.5,33.38,33.5,7300,2.3558173536135,2.36428643936646,2.3558173536135,2.36428643936646,103435.013595701,0.0,1.0
1991-06-25,32.75,33.12,32.75,33.12,2900,2.31135465341049,2.33746766781544,2.31135465341049,2.33746766781544,41090.6218393879,0.0,1.0
1991-06-26,32.88,32.88,32.0,32.5,12400,2.32052949630953,2.32052949630953,2.25842286745453,2.2937107247585,175697.831313245,0.0,1.0
1991-06-27,32.38,32.62,32.38,32.62,3600,2.28524163900555,2.30217981051146,2.28524163900555,2.30217981051146,51009.0478006194,0.0,1.0
1991-06-28,32.0,32.25,32.0,32.25,2900,2.25842286745453,2.27606679610652,2.25842286745453,2.27606679610652,41090.6218393878,0.0,1.0
1991-07-01,32.5,32.5,31.88,32.0,2400,2.2937107247585,2.2937107247585,2.24995378170157,2.25842286745453,34006.0318670797,0.0,1.0
1991-07-02,32.12,32.38,32.12,32.38,6900,2.26689195320748,2.28524163900555,2.26689195320748,2.28524163900555,97767.341617854,0.0,1.0
1991-07-03,32.0,32.0,32.0,32.0,200,2.25842286745453,2.25842286745453,2.25842286745453,2.25842286745453,2833.8359889233,0.0,1.0
1991-07-05,32.0,32.0,32.0,32.0,100,2.25842286745453,2.25842286745453,2.25842286745453,2.25842286745453,1416.91799446165,0.0,1.0
1991-07-08,31.75,32.0,31.75,31.88,1200,2.24077893880254,2.25842286745453,2.24077893880254,2.24995378170157,17003.0159335398,0.0,1.0
1991-07-09,32.62,32.88,32.0,32.0,18800,2.30217981051146,2.32052949630953,2.25842286745453,2.25842286745453,266380.58295879,0.0,1.0
1991-07-10,31.88,32.5,31.88,32.5,3600,2.24995378170157,2.2937107247585,2.24995378170157,2.2937107247585,51009.0478006195,0.0,1.0
1991-07-11,32.0,32.0,31.5,31.62,12100,2.25842286745453,2.25842286745453,2.22313501015055,2.23160409590351,171447.07732986,0.0,1.0
1991-07-12,32.12,32.12,31.88,31.88,1100,2.26689195320748,2.26689195320748,2.24995378170157,2.24995378170157,15586.0979390782,0.0,1.0
1991-07-15,32.62,32.62,31.88,31.88,5400,2.30217981051146,2.30217981051146,2.24995378170157,2.24995378170157,76513.5717009291,0.0,1.0
1991-07-16,32.75,32.88,32.38,32.88,8300,2.31135465341049,2.32052949630953,2.28524163900555,2.32052949630953,117604.193540317,0.0,1.0
1991-07-17,32.5,32.62,32.38,32.62,1000,2.2937107247585,2.30217981051146,2.28524163900555,2.30217981051146,14169.1799446165,0.0,1.0
1991-07-18,33.0,33.0,32.38,32.5,3800,2.32899858206248,2.32899858206248,2.28524163900555,2.2937107247585,53842.8837895428,0.0,1.0
1991-07-19,33.0,33.0,32.88,32.88,97700,2.32899858206248,2.32899858206248,2.32052949630953,2.32052949630953,1384328.88058903,0.0,1.0
1991-07-22,32.75,32.75,32.75,32.75,500,2.31135465341049,2.31135465341049,2.31135465341049,2.31135465341049,7084.58997230826,0.0,1.0
1991-07-23,33.0,33.25,33.0,33.0,5700,2.32899858206248,2.34664251071447,2.32899858206248,2.32899858206248,80764.3256843142,0.0,1.0
1991-07-24,32.5,33.25,32.5,33.0,4500,2.2937107247585,2.34664251071447,2.2937107247585,2.32899858206248,63761.3097507744,0.0,1.0
1991-07-25,33.5,33.5,32.5,32.5,6700,2.36428643936646,2.36428643936646,2.2937107247585,2.2937107247585,94933.5056289306,0.0,1.0
1991-07-26,33.5,33.5,33.5,33.5,0,2.36428643936646,2.36428643936646,2.36428643936646,2.36428643936646,0,0.0,1.0
1991-07-29,33.0,33.5,33.0,33.25,3500,2.32899858206248,2.36428643936646,2.32899858206248,2.34664251071447,49592.1298061578,0.0,1.0
1991-07-30,32.38,32.75,32.38,32.75,1600,2.28524163900555,2.31135465341049,2.28524163900555,2.31135465341049,22670.6879113864,0.0,1.0
1991-07-31,33.0,33.0,32.25,32.25,14900,2.32899858206248,2.32899858206248,2.27606679610652,2.27606679610652,211120.781174786,0.0,1.0
1991-08-01,33.25,34.25,33.0,33.25,11400,2.34664251071447,2.41721822532242,2.32899858206248,2.34664251071447,161528.651368628,0.0,1.0
1991-08-02,32.38,33.25,32.38,33.25,6000,2.28524163900555,2.34664251071447,2.28524163900555,2.34664251071447,85015.0796676991,0.0,1.0
1991-08-05,32.12,32.25,32.12,32.25,35200,2.26689195320748,2.27606679610652,2.26689195320748,2.27606679610652,498755.134050502,0.0,1.0
1991-08-06,31.88,32.12,31.88,32.12,4000,2.24995378170157,2.26689195320748,2.24995378170157,2.26689195320748,56676.7197784661,0.0,1.0
1991-08-07,32.5,33.0,32.12,32.12,10600,2.2937107247585,2.32899858206248,2.26689195320748,2.26689195320748,150193.307412935,0.0,1.0
1991-08-08,32.25,32.75,32.25,32.75,10500,2.27606679610652,2.31135465341049,2.27606679610652,2.31135465341049,148776.389418473,0.0,1.0
1991-08-09,32.25,32.5,32.25,32.25,2000,2.27606679610652,2.2937107247585,2.27606679610652,2.27606679610652,28338.359889233,0.0,1.0
1991-08-12,32.0,32.12,32.0,32.12,11200,2.25842286745453,2.26689195320748,2.25842286745453,2.26689195320748,158694.815379705,0.0,1.0
1991-08-13,31.75,32.0,31.75,31.88,4000,2.26336316747708,2.28118492470131,2.26336316747708,2.27263048123368,56111.1896777767,0.32,1.0
1991-08-14,31.75,31.88,31.75,31.75,8300,2.26336316747708,2.27263048123368,2.26336316747708,2.26336316747708,116430.718581387,0.0,1.0
1991-08-15,32.0,32.0,31.88,31.88,4800,2.28118492470131,2.28118492470131,2.27263048123368,2.27263048123368,67333.4276133321,0.0,1.0
1991-08-16,31.75,32.0,31.62,32.0,18400,2.26336316747708,2.28118492470131,2.25409585372049,2.28118492470131,258111.472517773,0.0,1.0
1991-08-19,31.62,31.62,31.38,31.5,1500,2.25409585372049,2.25409585372049,2.23698696678523,2.24554141025286,21041.6961291662,0.0,1.0
1991-08-20,31.5,31.62,31.5,31.62,12900,2.24554141025286,2.25409585372049,2.24554141025286,2.25409585372049,180958.586710829,0.0,1.0
1991-08-21,31.5,31.88,31.5,31.62,16700,2.24554141025286,2.27263048123368,2.24554141025286,2.25409585372049,234264.216904717,0.0,1.0
1991-08-22,31.38,31.38,31.0,31.25,7000,2.23698696678523,2.23698696678523,2.2098978958044,2.22771965302863,98194.5819361089,0.0,1.0
1991-08-23,31.12,31.62,31.12,31.25,6600,2.21845233927203,2.25409585372049,2.21845233927203,2.22771965302863,92583.4629683313,0.0,1.0
1991-08-26,31.75,31.75,31.0,31.0,18900,2.26336316747708,2.26336316747708,2.2098978958044,2.2098978958044,265125.371227495,0.0,1.0
1991-08-27,32.25,32.25,31.75,31.75,10800,2.29900668192554,2.29900668192554,2.26336316747708,2.26336316747708,151500.212129997,0.0,1.0
1991-08-28,32.25,32.38,32.0,32.25,27300,2.29900668192554,2.30827399568214,2.28118492470131,2.29900668192554,382958.869550826,0.0,1.0
1991-08-29,32.5,32.5,32.25,32.25,4400,2.31682843914977,2.31682843914977,2.29900668192554,2.29900668192554,61722.3086455543,0.0,1.0
1991-08-30,32.5,32.75,32.5,32.5,28600,2.31682843914977,2.334650196374,2.31682843914977,2.31682843914977,401195.006196103,0.0,1.0
1991-09-03,32.5,32.75,32.38,32.38,2000,2.31682843914977,2.334650196374,2.30827399568214,2.30827399568214,28055.5948388883,0.0,1.0
1991-09-04,32.5,33.0,32.5,32.75,118700,2.31682843914977,2.35247195359823,2.31682843914977,2.334650196374,1665099.55368802,0.0,1.0
1991-09-05,32.38,32.75,32.38,32.62,8900,2.30827399568214,2.334650196374,2.30827399568214,2.3253828826174,124847.397033053,0.0,1.0
1991-09-06,32.38,32.38,32.0,32.12,2700,2.30827399568214,2.30827399568214,2.28118492470131,2.28973936816894,37875.0530324993,0.0,1.0
1991-09-09,32.25,32.5,32.25,32.5,300,2.29900668192554,2.31682843914977,2.29900668192554,2.31682843914977,4208.33922583325,0.0,1.0
1991-09-10,32.25,32.5,32.25,32.38,6100,2.29900668192554,2.31682843914977,2.29900668192554,2.30827399568214,85569.5642586095,0.0,1.0
1991-09-11,32.38,32.38,32.12,32.12,4900,2.30827399568214,2.30827399568214,2.28973936816894,2.28973936816894,68736.2073552764,0.0,1.0
1991-09-12,32.0,32.25,32.0,32.12,1200,2.28118492470131,2.29900668192554,2.28118492470131,2.28973936816894,16833.356903333,0.0,1.0
1991-09-13,32.0,32.25,32.0,32.25,2500,2.28118492470131,2.29900668192554,2.28118492470131,2.29900668192554,35069.4935486105,0.0,1.0
1991-09-16,32.25,32.25,32.0,32.0,1200,2.29900668192554,2.29900668192554,2.28118492470131,2.28118492470131,16833.356903333,0.0,1.0
1991-09-17,32.12,32.12,32.0,32.12,1300,2.28973936816894,2.28973936816894,2.28118492470131,2.28973936816894,18236.1366452774,0.0,1.0
1991-09-18,32.0,32.25,32.0,32.12,2400,2.28118492470131,2.29900668192554,2.28118492470131,2.28973936816894,33666.713806666,0.0,1.0
1991-09-19,32.25,32.25,32.12,32.25,10600,2.29900668192554,2.29900668192554,2.28973936816894,2.29900668192554,148694.652646108,0.0,1.0
1991-09-20,32.38,32.38,32.25,32.38,2700,2.30827399568214,2.30827399568214,2.29900668192554,2.30827399568214,37875.0530324993,0.0,1.0
1991-09-23,32.12,32.25,32.0,32.25,31300,2.28973936816894,2.29900668192554,2.28118492470131,2.29900668192554,439070.059228603,0.0,1.0
1991-09-24,33.25,33.5,32.12,32.38,23500,2.37029371082246,2.38811546804669,2.28973936816894,2.30827399568214,329653.239356937,0.0,1.0
1991-09-25,34.12,34.12,33.38,33.5,19300,2.43231342596278,2.43231342596278,2.37956102457906,2.38811546804669,270736.490195272,0.0,1.0
1991-09-26,35.12,35.5,34.88,35.12,28200,2.50360045485969,2.53068952584052,2.48649156792443,2.50360045485969,395583.887228325,0.0,1.0
1991-09-27,36.0,36.0,35.38,35.38,20000,2.56633304028898,2.56633304028898,2.52213508237289,2.52213508237289,280555.948388883,0.0,1.0
1991-09-30,36.25,36.25,35.38,36.0,5800,2.58415479751321,2.58415479751321,2.52213508237289,2.56633304028898,81361.225032776,0.0,1.0
1991-10-01,36.0,36.12,35.5,36.12,26500,2.56633304028898,2.57488748375661,2.53068952584052,2.57488748375661,371736.63161527,0.0,1.0
1991-10-02,35.75,35.88,35.38,35.88,21000,2.54851128306475,2.55777859682135,2.52213508237289,2.55777859682135,294583.745808327,0.0,1.0
1991-10-03,35.0,35.5,35.0,35.5,1700,2.49504601139206,2.53068952584052,2.49504601139206,2.53068952584052,23847.2556130551,0.0,1.0
1991-10-04,34.75,34.75,34.75,34.75,200,2.47722425416783,2.47722425416783,2.47722425416783,2.47722425416783,2805.55948388883,0.0,1.0
1991-10-07,34.5,34.62,34.5,34.62,4300,2.4594024969436,2.46795694041123,2.4594024969436,2.46795694041123,60319.52890361,0.0,1.0
1991-10-08,34.62,34.62,34.38,34.38,300,2.46795694041123,2.46795694041123,2.45084805347597,2.45084805347597,4208.33922583325,0.0,1.0
1991-10-09,34.38,34.5,34.38,34.5,2500,2.45084805347597,2.4594024969436,2.45084805347597,2.4594024969436,35069.4935486105,0.0,1.0
1991-10-10,34.75,34.75,34.25,34.25,13400,2.47722425416783,2.47722425416783,2.44158073971937,2.44158073971937,187972.485420552,0.0,1.0
1991-10-11,35.5,35.75,34.75,34.75,21300,2.53068952584052,2.54851128306475,2.47722425416783,2.47722425416783,298792.08503416,0.0,1.0
1991-10-14,35.75,36.25,35.75,35.75,18800,2.54851128306475,2.58415479751321,2.54851128306475,2.54851128306475,263722.59148555,0.0,1.0
1991-10-15,35.5,36.0,35.5,35.88,32900,2.53068952584052,2.56633304028898,2.53068952584052,2.55777859682135,461514.535099713,0.0,1.0
1991-10-16,36.0,36.0,35.5,35.5,17900,2.56633304028898,2.56633304028898,2.53068952584052,2.53068952584052,251097.57380805,0.0,1.0
1991-10-17,35.5,36.12,35.0,36.12,10900,2.53068952584052,2.57488748375661,2.49504601139206,2.57488748375661,152902.991871941,0.0,1.0
1991-10-18,36.0,36.0,35.75,35.75,1800,2.56633304028898,2.56633304028898,2.54851128306475,2.54851128306475,25250.0353549995,0.0,1.0
1991-10-21,35.88,36.12,35.62,36.12,4500,2.55777859682135,2.57488748375661,2.53924396930815,2.57488748375661,63125.0883874987,0.0,1.0
1991-10-22,35.38,35.88,35.38,35.62,2200,2.52213508237289,2.55777859682135,2.52213508237289,2.53924396930815,30861.1543227771,0.0,1.0
1991-10-23,35.62,35.88,35.38,35.38,2200,2.53924396930815,2.55777859682135,2.52213508237289,2.52213508237289,30861.1543227771,0.0,1.0
1991-10-24,36.12,36.12,35.75,35.75,5200,2.57488748375661,2.57488748375661,2.54851128306475,2.54851128306475,72944.5465811095,0.0,1.0
1991-10-25,35.88,35.88,35.62,35.88,2500,2.55777859682135,2.55777859682135,2.53924396930815,2.55777859682135,35069.4935486104,0.0,1.0
1991-10-28,35.5,36.12,35.5,35.62,3800,2.53068952584052,2.57488748375661,2.53068952584052,2.53924396930815,53305.6301938878,0.0,1.0
1991-10-29,35.62,35.75,35.25,35.38,2800,2.53924396930815,2.54851128306475,2.51286776861629,2.52213508237289,39277.8327744436,0.0,1.0
1991-10-30,35.25,35.62,34.88,35.62,7000,2.51286776861629,2.53924396930815,2.48649156792443,2.53924396930815,98194.5819361091,0.0,1.0
1991-10-31,35.5,35.62,35.25,35.25,7100,2.53068952584052,2.53924396930815,2.51286776861629,2.51286776861629,99597.3616780535,0.0,1.0
1991-11-01,35.5,35.75,35.5,35.75,7000,2.53068952584052,2.54851128306475,2.53068952584052,2.54851128306475,98194.5819361091,0.0,1.0
1991-11-04,35.25,35.38,35.25,35.38,3900,2.51286776861629,2.52213508237289,2.51286776861629,2.52213508237289,54708.4099358322,0.0,1.0
1991-11-05,35.5,35.5,35.25,35.5,7800,2.53068952584052,2.53068952584052,2.51286776861629,2.53068952584052,109416.819871664,0.0,1.0
1991-11-06,36.5,36.5,35.62,35.88,12400,2.60197655473744,2.60197655473744,2.53924396930815,2.55777859682135,173944.688001107,0.0,1.0
1991-11-07,37.25,37.25,36.25,36.75,12400,2.65544182641012,2.65544182641012,2.58415479751321,2.61979831196166,173944.688001108,0.0,1.0
1991-11-08,37.62,38.12,37.5,37.5,7200,2.68181802710198,2.71746154155044,2.67326358363435,2.67326358363435,101000.141419998,0.0,1.0
1991-11-11,37.88,38.0,37.88,37.88,19500,2.70035265461518,2.70890709808281,2.70035265461518,2.70035265461518,273542.049679161,0.0,1.0
1991-11-12,38.0,38.0,37.75,37.75,2700,2.73171894732982,2.73171894732982,2.71374711215002,2.71374711215002,37558.7686647957,0.32,1.0
1991-11-13,38.0,38.12,37.88,38.12,7300,2.73171894732982,2.74034542821613,2.72309246644352,2.74034542821613,101547.781945559,0.0,1.0
1991-11-14,38.62,38.62,37.88,38.12,4200,2.77628909857573,2.77628909857573,2.72309246644352,2.74034542821613,58424.7512563488,0.0,1.0
1991-11-15,38.38,38.5,38.25,38.5,3600,2.75903613680312,2.76766261768943,2.74969078250962,2.76766261768943,50078.3582197276,0.0,1.0
1991-11-18,38.0,38.5,37.75,38.38,6300,2.73171894732982,2.76766261768943,2.71374711215002,2.75903613680312,87637.1268845234,0.0,1.0
1991-11-19,38.0,38.0,37.75,37.75,1400,2.73171894732982,2.73171894732982,2.71374711215002,2.71374711215002,19474.9170854496,0.0,1.0
1991-11-20,37.75,37.75,37.5,37.5,8200,2.71374711215002,2.71374711215002,2.69577527697022,2.69577527697022,114067.371500491,0.0,1.0
1991-11-21,37.62,37.75,37.5,37.62,22500,2.70440175785652,2.71374711215002,2.69577527697022,2.70440175785652,312989.738873298,0.0,1.0
1991-11-22,37.62,37.88,37.62,37.75,4200,2.70440175785652,2.72309246644352,2.70440175785652,2.71374711215002,58424.7512563489,0.0,1.0
1991-11-25,37.5,37.62,37.25,37.62,6100,2.69577527697022,2.70440175785652,2.67780344179042,2.70440175785652,84854.9958723162,0.0,1.0
1991-11-26,36.5,37.38,36.5,37.38,3800,2.62388793625101,2.68714879608392,2.62388793625101,2.68714879608392,52860.4892319347,0.0,1.0
1991-11-27,36.62,36.75,36.62,36.75,300,2.63251441713732,2.64185977143082,2.63251441713732,2.64185977143082,4173.19651831063,0.0,1.0
1991-11-29,37.5,37.5,36.62,36.62,9400,2.69577527697022,2.69577527697022,2.63251441713732,2.63251441713732,130760.157573733,0.0,1.0
1991-12-02,36.75,37.25,36.75,37.25,4600,2.64185977143082,2.67780344179042,2.64185977143082,2.67780344179042,63989.0132807629,0.0,1.0
1991-12-03,36.62,36.88,36.62,36.88,1200,2.63251441713732,2.65120512572431,2.63251441713732,2.65120512572431,16692.7860732425,0.0,1.0
1991-12-04,36.38,36.38,36.0,36.38,20300,2.61526145536471,2.61526145536471,2.58794426589141,2.61526145536471,282386.297739019,0.0,1.0
1991-12-05,35.88,36.25,35.88,36.25,1400,2.57931778500511,2.60591610107121,2.57931778500511,2.60591610107121,19474.9170854496,0.0,1.0
1991-12-06,35.75,35.75,35.75,35.75,1000,2.56997243071161,2.56997243071161,2.56997243071161,2.56997243071161,13910.6550610354,0.0,1.0
1991-12-09,35.88,36.12,35.88,36.0,2000,2.57931778500511,2.59657074677772,2.57931778500511,2.58794426589141,27821.3101220708,0.0,1.0
1991-12-10,35.88,35.88,35.88,35.88,1100,2.57931778500511,2.57931778500511,2.57931778500511,2.57931778500511,15301.720567139,0.0,1.0
1991-12-11,34.38,35.75,34.25,35.75,19600,2.4714867739263,2.56997243071161,2.4621414196328,2.56997243071161,272648.839196294,0.0,1.0
1991-12-12,35.0,35.0,34.62,34.62,1100,2.51605692517221,2.51605692517221,2.48873973569891,2.48873973569891,15301.720567139,0.0,1.0
1991-12-13,35.25,35.25,34.88,35.0,28500,2.53402876035201,2.53402876035201,2.5074304442859,2.51605692517221,396453.66923951,0.0,1.0
1991-12-16,35.5,35.5,35.0,35.25,7600,2.55200059553181,2.55200059553181,2.51605692517221,2.53402876035201,105720.978463869,0.0,1.0
1991-12-17,35.25,35.75,35.25,35.38,6000,2.53402876035201,2.56997243071161,2.53402876035201,2.5433741146455,83463.9303662125,0.0,1.0
1991-12-18,35.62,35.75,35.25,35.5,4600,2.56062707641811,2.56997243071161,2.53402876035201,2.55200059553181,63989.0132807631,0.0,1.0
1991-12-19,36.0,36.12,35.88,35.88,3700,2.58794426589141,2.59657074677772,2.57931778500511,2.57931778500511,51469.4237258311,0.0,1.0
1991-12-20,36.75,36.75,36.25,36.5,6200,2.64185977143082,2.64185977143082,2.60591610107121,2.62388793625101,86246.0613784196,0.0,1.0
1991-12-23,37.62,37.62,37.0,37.0,6500,2.70440175785652,2.70440175785652,2.65983160661062,2.65983160661062,90419.2578967305,0.0,1.0
1991-12-24,38.5,38.5,37.88,37.88,6100,2.76766261768943,2.76766261768943,2.72309246644352,2.72309246644352,84854.995872316,0.0,1.0
1991-12-26,39.0,39.25,38.75,38.75,11500,2.80360628804903,2.82157812322883,2.78563445286923,2.78563445286923,159972.533201907,0.0,1.0
1991-12-27,39.62,39.62,39.0,39.0,17000,2.84817643929494,2.84817643929494,2.80360628804903,2.80360628804903,236481.136037602,0.0,1.0
1991-12-30,39.5,40.0,39.25,39.5,8100,2.83954995840863,2.87549362876823,2.82157812322883,2.83954995840863,112676.305994387,0.0,1.0
1991-12-31,40.75,40.75,39.0,39.25,17000,2.92940913430764,2.92940913430764,2.80360628804903,2.82157812322883,236481.136037602,0.0,1.0
1992-01-02,39.5,40.75,39.5,40.75,16800,2.83954995840863,2.92940913430764,2.83954995840863,2.92940913430764,233699.005025395,0.0,1.0
1992-01-03,39.5,39.62,39.25,39.62,20600,2.83954995840863,2.84817643929494,2.82157812322883,2.84817643929494,286559.49425733,0.0,1.0
1992-01-06,40.0,40.0,39.5,39.5,22400,2.87549362876823,2.87549362876823,2.83954995840863,2.83954995840863,311598.673367194,0.0,1.0
1992-01-07,39.75,40.0,39.75,40.0,5000,2.85752179358843,2.87549362876823,2.85752179358843,2.87549362876823,69553.2753051773,0.0,1.0
1992-01-08,39.75,40.0,39.75,39.88,10900,2.85752179358843,2.87549362876823,2.85752179358843,2.86686714788193,151626.140165286,0.0,1.0
1992-01-09,39.88,40.12,39.75,39.75,5100,2.86686714788193,2.88412010965454,2.85752179358843,2.85752179358843,70944.3408112807,0.0,1.0
1992-01-10,40.5,40.75,39.75,39.75,6600,2.91143729912784,2.92940913430764,2.85752179358843,2.85752179358843,91810.3234028338,0.0,1.0
1992-01-13,40.0,40.75,40.0,40.5,4100,2.87549362876823,2.92940913430764,2.87549362876823,2.91143729912784,57033.6857502454,0.0,1.0
1992-01-14,40.75,41.0,39.88,39.88,11800,2.92940913430764,2.94738096948744,2.86686714788193,2.86686714788193,164145.729720218,0.0,1.0
1992-01-15,40.5,40.5,40.38,40.5,2600,2.91143729912784,2.91143729912784,2.90281081824153,2.91143729912784,36167.7031586921,0.0,1.0
1992-01-16,40.5,40.5,40.12,40.38,1300,2.91143729912784,2.91143729912784,2.88412010965454,2.90281081824153,18083.8515793461,0.0,1.0
1992-01-17,41.5,41.5,40.75,40.75,18700,2.98332463984704,2.98332463984704,2.92940913430764,2.92940913430764,260129.249641363,0.0,1.0
1992-01-20,40.12,41.25,40.12,41.25,5300,2.88412010965454,2.96535280466724,2.88412010965454,2.96535280466724,73726.4718234878,0.0,1.0
1992-01-21,39.75,40.0,39.62,39.88,14100,2.85752179358843,2.87549362876823,2.84817643929494,2.86686714788193,196140.2363606,0.0,1.0
1992-01-22,39.62,39.88,39.62,39.62,1100,2.84817643929494,2.86686714788193,2.84817643929494,2.84817643929494,15301.720567139,0.0,1.0
1992-01-23,40.0,40.38,39.88,39.88,3900,2.87549362876823,2.90281081824153,2.86686714788193,2.86686714788193,54251.5547380383,0.0,1.0
1992-01-24,40.0,40.12,40.0,40.12,1900,2.87549362876823,2.88412010965454,2.87549362876823,2.88412010965454,26430.2446159674,0.0,1.0
1992-01-27,39.75,40.0,39.5,40.0,7500,2.85752179358843,2.87549362876823,2.83954995840863,2.87549362876823,104329.912957766,0.0,1.0
1992-01-28,39.75,40.0,39.75,39.75,25100,2.85752179358843,2.87549362876823,2.85752179358843,2.85752179358843,349157.44203199,0.0,1.0
1992-01-29,40.25,40.25,39.75,39.88,14700,2.89346546394804,2.89346546394804,2.85752179358843,2.86686714788193,204486.629397221,0.0,1.0
1992-01-30,40.0,40.25,39.62,40.25,5100,2.87549362876823,2.89346546394804,2.84817643929494,2.89346546394804,70944.3408112808,0.0,1.0
1992-01-31,39.62,39.88,39.62,39.88,4100,2.84817643929494,2.86686714788193,2.84817643929494,2.86686714788193,57033.6857502452,0.0,1.0
1992-02-03,39.25,39.62,39.25,39.62,21500,2.82157812322883,2.84817643929494,2.82157812322883,2.84817643929494,299079.083812262,0.0,1.0
1992-02-04,39.75,39.75,39.25,39.25,5300,2.85752179358843,2.85752179358843,2.82157812322883,2.82157812322883,73726.4718234879,0.0,1.0
1992-02-05,39.12,39.75,39.12,39.75,13200,2.81223276893533,2.85752179358843,2.81223276893533,2.85752179358843,183620.646805668,0.0,1.0
1992-02-06,39.12,39.25,39.0,39.12,11400,2.81223276893533,2.82157812322883,2.80360628804903,2.81223276893533,158581.467695804,0.0,1.0
1992-02-07,39.5,39.5,39.38,39.38,2200,2.83954995840863,2.83954995840863,2.83092347752233,2.83092347752233,30603.441134278,0.0,1.0
1992-02-10,39.5,39.75,39.12,39.12,1600,2.86255390743878,2.88067133723269,2.83501541415202,2.83501541415202,22078.1868372034,0.32,1.0
1992-02-11,40.5,40.5,39.88,39.88,9700,2.93502362661444,2.93502362661444,2.89009240072553,2.89009240072553,133849.007700546,0.0,1.0
1992-02-12,40.12,40.38,40.12,40.38,11300,2.90748513332769,2.92632726031336,2.90748513332769,2.92632726031336,155927.194537749,0.0,1.0
1992-02-13,40.0,40.12,39.88,40.12,2300,2.89878876702661,2.90748513332769,2.89009240072553,2.90748513332769,31737.3935784799,0.0,1.0
1992-02-14,39.88,40.12,39.88,39.88,4000,2.89009240072553,2.90748513332769,2.89009240072553,2.89009240072553,55195.4670930085,0.0,1.0
1992-02-18,39.62,39.75,39.62,39.62,31300,2.87125027373986,2.88067133723269,2.87125027373986,2.87125027373986,431904.530002791,0.0,1.0
1992-02-19,39.88,39.88,39.5,39.5,3000,2.89009240072553,2.89009240072553,2.86255390743878,2.86255390743878,41396.6003197564,0.0,1.0
1992-02-20,40.0,40.12,39.75,40.0,3900,2.89878876702661,2.90748513332769,2.88067133723269,2.89878876702661,53815.5804156833,0.0,1.0
1992-02-21,40.0,40.12,39.88,40.12,7900,2.89878876702661,2.90748513332769,2.89009240072553,2.90748513332769,109011.047508692,0.0,1.0
1992-02-24,39.75,40.12,39.5,40.12,4300,2.88067133723269,2.90748513332769,2.86255390743878,2.90748513332769,59335.1271249842,0.0,1.0
1992-02-25,39.62,39.75,39.38,39.5,3200,2.87125027373986,2.88067133723269,2.8538575411377,2.86255390743878,44156.3736744068,0.0,1.0
1992-02-26,39.5,39.62,39.5,39.62,600,2.86255390743878,2.87125027373986,2.86255390743878,2.87125027373986,8279.32006395127,0.0,1.0
1992-02-27,39.75,39.75,39.38,39.75,1900,2.88067133723269,2.88067133723269,2.8538575411377,2.88067133723269,26217.8468691791,0.0,1.0
1992-02-28,39.12,39.5,38.88,39.5,20800,2.83501541415202,2.86255390743878,2.81762268154987,2.86255390743878,287016.428883645,0.0,1.0
1992-03-02,38.75,39.12,38.75,39.12,19600,2.80820161805703,2.83501541415202,2.80820161805703,2.83501541415202,270457.788755742,0.0,1.0
1992-03-03,38.75,39.0,38.62,39.0,1800,2.80820161805703,2.82631904785095,2.79878055456419,2.82631904785095,24837.9601918538,0.0,1.0
1992-03-04,39.0,39.0,38.88,38.88,8800,2.82631904785095,2.82631904785095,2.81762268154987,2.81762268154987,121430.027604619,0.0,1.0
1992-03-05,38.88,39.12,38.88,38.88,1500,2.81762268154987,2.83501541415202,2.81762268154987,2.81762268154987,20698.3001598782,0.0,1.0
1992-03-06,38.88,38.88,38.5,38.88,8400,2.81762268154987,2.81762268154987,2.79008418826311,2.81762268154987,115910.480895318,0.0,1.0
1992-03-09,38.88,39.0,38.75,38.75,2200,2.81762268154987,2.82631904785095,2.80820161805703,2.80820161805703,30357.5069011546,0.0,1.0
1992-03-10,38.25,38.88,38.25,38.88,8200,2.7719667584692,2.81762268154987,2.7719667584692,2.81762268154987,113150.707540667,0.0,1.0
1992-03-11,37.62,38.5,37.38,38.5,7200,2.72631083538853,2.79008418826311,2.70891810278637,2.79008418826311,99351.8407674152,0.0,1.0
1992-03-12,37.75,37.75,37.25,37.75,22200,2.73573189888136,2.73573189888136,2.69949703929353,2.73573189888136,306334.842366198,0.0,1.0
1992-03-13,37.62,37.62,37.62,37.62,7400,2.72631083538853,2.72631083538853,2.72631083538853,2.72631083538853,102111.614122066,0.0,1.0
1992-03-16,37.75,37.75,37.5,37.5,35200,2.73573189888136,2.73573189888136,2.71761446908745,2.71761446908745,485720.110418476,0.0,1.0
1992-03-17,37.5,37.75,37.5,37.75,4000,2.71761446908745,2.73573189888136,2.71761446908745,2.73573189888136,55195.4670930085,0.0,1.0
1992-03-18,37.38,37.5,37.25,37.5,4100,2.70891810278637,2.71761446908745,2.69949703929353,2.71761446908745,56575.3537703337,0.0,1.0
1992-03-19,37.38,37.75,37.38,37.62,2800,2.70891810278637,2.73573189888136,2.70891810278637,2.72631083538853,38636.8269651059,0.0,1.0
1992-03-20,37.0,37.5,37.0,37.5,36800,2.68137960949961,2.71761446908745,2.68137960949961,2.71761446908745,507798.297255679,0.0,1.0
1992-03-23,37.75,37.75,37.12,37.12,1700,2.73573189888136,2.73573189888136,2.69007597580069,2.69007597580069,23458.0735145286,0.0,1.0
1992-03-24,38.62,39.0,37.75,37.88,11400,2.79878055456419,2.82631904785095,2.73573189888136,2.7451529623742,157307.081215074,0.0,1.0
1992-03-25,38.62,38.75,38.5,38.62,8800,2.79878055456419,2.80820161805703,2.79008418826311,2.79878055456419,121430.027604619,0.0,1.0
1992-03-26,38.62,38.75,38.5,38.62,19700,2.79878055456419,2.80820161805703,2.79008418826311,2.79878055456419,271837.675433067,0.0,1.0
1992-03-27,37.75,38.5,37.5,38.5,7400,2.73573189888136,2.79008418826311,2.71761446908745,2.79008418826311,102111.614122066,0.0,1.0
1992-03-30,37.5,38.0,37.5,37.75,10800,2.71761446908745,2.75384932867528,2.71761446908745,2.73573189888136,149027.761151123,0.0,1.0
1992-03-31,37.5,37.88,37.38,37.38,3700,2.71761446908745,2.7451529623742,2.70891810278637,2.70891810278637,51055.8070610328,0.0,1.0
1992-04-01,37.5,38.0,37.5,37.75,15900,2.71761446908745,2.75384932867528,2.71761446908745,2.73573189888136,219401.981694709,0.0,1.0
1992-04-02,36.62,37.25,36.62,37.25,11500,2.65384111621286,2.69949703929353,2.65384111621286,2.69949703929353,158686.9678924,0.0,1.0
1992-04-03,36.5,36.5,36.5,36.5,2800,2.64514474991178,2.64514474991178,2.64514474991178,2.64514474991178,38636.826965106,0.0,1.0
1992-04-06,36.0,36.5,36.0,36.5,3700,2.60890989032395,2.64514474991178,2.60890989032395,2.64514474991178,51055.8070610329,0.0,1.0
1992-04-07,35.75,36.12,35.75,36.12,3200,2.59079246053003,2.61760625662503,2.59079246053003,2.61760625662503,44156.3736744069,0.0,1.0
1992-04-08,35.5,35.5,35.25,35.5,6600,2.57267503073612,2.57267503073612,2.5545576009422,2.57267503073612,91072.5207034639,0.0,1.0
1992-04-09,35.75,35.75,35.25,35.38,21800,2.59079246053003,2.59079246053003,2.5545576009422,2.56397866443504,300815.295656897,0.0,1.0
1992-04-10,36.62,36.62,35.88,35.88,8000,2.65384111621286,2.65384111621286,2.60021352402287,2.60021352402287,110390.934186017,0.0,1.0
1992-04-13,36.62,36.62,36.38,36.62,6700,2.65384111621286,2.65384111621286,2.6364483836107,2.65384111621286,92452.4073807893,0.0,1.0
1992-04-14,36.75,36.75,36.5,36.62,900,2.6632621797057,2.6632621797057,2.64514474991178,2.65384111621286,12418.9800959269,0.0,1.0
1992-04-15,36.75,36.75,36.62,36.75,20800,2.6632621797057,2.6632621797057,2.65384111621286,2.6632621797057,287016.428883644,0.0,1.0
1992-04-16,36.0,36.75,36.0,36.75,9100,2.60890989032395,2.6632621797057,2.60890989032395,2.6632621797057,125569.687636594,0.0,1.0
1992-04-20,38.12,38.38,37.25,37.5,88500,2.76254569497636,2.78138782196203,2.69949703929353,2.71761446908745,1221199.70943281,0.0,1.0
1992-04-21,40.0,40.12,38.62,38.62,31900,2.89878876702661,2.90748513332769,2.79878055456419,2.79878055456419,440183.850066743,0.0,1.0
1992-04-22,40.0,40.38,39.75,40.12,12200,2.89878876702661,2.92632726031336,2.88067133723269,2.90748513332769,168346.174633676,0.0,1.0
1992-04-23,40.12,40.38,40.0,40.0,4100,2.90748513332769,2.92632726031336,2.89878876702661,2.89878876702661,56575.3537703337,0.0,1.0
1992-04-24,39.88,40.38,39.88,40.38,3200,2.89009240072553,2.92632726031336,2.89009240072553,2.92632726031336,44156.3736744068,0.0,1.0
1992-04-27,40.25,40.25,39.88,39.88,7100,2.91690619682053,2.91690619682053,2.89009240072553,2.89009240072553,97971.95409009,0.0,1.0
1992-04-28,40.25,40.5,40.12,40.5,4900,2.91690619682053,2.93502362661444,2.90748513332769,2.93502362661444,67614.4471889354,0.0,1.0
1992-04-29,43.25,43.25,41.75,41.88,36600,3.13431535434752,3.13431535434752,3.02561077558402,3.03503183907686,505038.523901028,0.0,1.0
1992-04-30,44.25,44.25,43.12,43.38,37900,3.20678507352319,3.20678507352319,3.12489429085469,3.14373641784036,522977.050706255,0.0,1.0
1992-05-01,43.62,44.12,43.5,44.12,9100,3.16112915044252,3.19736401003035,3.15243278414144,3.19736401003035,125569.687636594,0.0,1.0
1992-05-04,44.5,44.62,43.88,43.88,17600,3.2249025033171,3.23359886961818,3.17997127742819,3.17997127742819,242860.055209238,0.0,1.0
1992-05-05,45.75,45.88,44.5,44.5,7000,3.31548965228669,3.32491071577952,3.2249025033171,3.2249025033171,96592.0674127648,0.0,1.0
1992-05-06,45.75,45.88,45.75,45.88,6100,3.31548965228669,3.32491071577952,3.31548965228669,3.32491071577952,84173.0873168379,0.0,1.0
1992-05-07,45.12,45.5,45.0,45.5,26700,3.26983372920602,3.29737222249277,3.26113736290494,3.29737222249277,368429.742845831,0.0,1.0
1992-05-08,45.0,45.0,45.0,45.0,79000,3.26113736290494,3.26113736290494,3.26113736290494,3.26113736290494,1090110.47508692,0.0,1.0
1992-05-11,44.5,44.75,44.5,44.75,30800,3.2249025033171,3.24301993311102,3.2249025033171,3.24301993311102,425005.096616166,0.0,1.0
1992-05-12,44.62,44.75,43.88,44.12,10700,3.2567891797544,3.26627780802352,3.20277698806865,3.2202944556424,146596.532243455,0.32,1.0
1992-05-13,44.75,44.75,44.5,44.5,1100,3.26627780802352,3.26627780802352,3.24803044596752,3.24803044596752,15070.6715390467,0.0,1.0
1992-05-14,44.25,44.5,44.25,44.5,1300,3.22978308391152,3.24803044596752,3.22978308391152,3.24803044596752,17810.7936370553,0.0,1.0
1992-05-15,43.25,44.5,43.12,44.5,10500,3.15679363568753,3.24803044596752,3.14730500741841,3.24803044596752,143856.410145446,0.0,1.0
1992-05-18,43.0,43.5,43.0,43.38,15200,3.13854627363153,3.17504099774353,3.13854627363153,3.16628226395665,208249.279448646,0.0,1.0
1992-05-19,43.25,43.5,42.88,42.88,5700,3.15679363568753,3.17504099774353,3.12978753984466,3.12978753984466,78093.4797932423,0.0,1.0
1992-05-20,44.12,44.12,43.38,43.5,9300,3.2202944556424,3.2202944556424,3.16628226395665,3.17504099774353,127415.677557395,0.0,1.0
1992-05-21,44.5,44.62,44.38,44.38,9400,3.24803044596752,3.2567891797544,3.23927171218064,3.23927171218064,128785.738606399,0.0,1.0
1992-05-22,44.62,44.75,44.62,44.62,10000,3.2567891797544,3.26627780802352,3.2567891797544,3.2567891797544,137006.104900425,0.0,1.0
1992-05-26,44.25,44.38,44.25,44.38,4600,3.22978308391152,3.23927171218064,3.22978308391152,3.23927171218064,63022.8082541955,0.0,1.0
1992-05-27,45.0,45.0,44.25,44.25,10600,3.28452517007951,3.28452517007951,3.22978308391152,3.22978308391152,145226.471194451,0.0,1.0
1992-05-28,44.88,44.88,44.75,44.88,2200,3.27576643629263,3.27576643629263,3.26627780802352,3.27576643629263,30141.3430780935,0.0,1.0
1992-05-29,45.12,45.38,45.12,45.12,30400,3.29328390386639,3.31226116040463,3.29328390386639,3.29328390386639,416498.558897292,0.0,1.0
1992-06-01,45.12,45.38,45.0,45.25,16200,3.29328390386639,3.31226116040463,3.28452517007951,3.30277253213551,221949.889938689,0.0,1.0
1992-06-02,45.12,45.12,44.88,45.0,4700,3.29328390386639,3.29328390386639,3.27576643629263,3.28452517007951,64392.8693031998,0.0,1.0
1992-06-03,44.88,45.0,44.88,45.0,1800,3.27576643629263,3.28452517007951,3.27576643629263,3.28452517007951,24661.0988820765,0.0,1.0
1992-06-04,45.0,45.12,44.75,45.0,7100,3.28452517007951,3.29328390386639,3.26627780802352,3.28452517007951,97274.3344793018,0.0,1.0
1992-06-05,45.0,45.38,45.0,45.25,8400,3.28452517007951,3.31226116040463,3.28452517007951,3.30277253213551,115085.128116357,0.0,1.0
1992-06-08,45.0,45.0,44.75,44.88,2900,3.28452517007951,3.28452517007951,3.26627780802352,3.27576643629263,39731.7704211233,0.0,1.0
1992-06-09,44.25,45.12,44.25,45.0,3600,3.22978308391152,3.29328390386639,3.22978308391152,3.28452517007951,49322.197764153,0.0,1.0
1992-06-10,44.0,44.5,44.0,44.5,3300,3.21153572185552,3.24803044596752,3.21153572185552,3.24803044596752,45212.0146171403,0.0,1.0
1992-06-11,44.5,44.5,44.25,44.38,5100,3.24803044596752,3.24803044596752,3.22978308391152,3.23927171218064,69873.1134992167,0.0,1.0
1992-06-12,44.0,44.38,44.0,44.38,3000,3.21153572185552,3.23927171218064,3.21153572185552,3.23927171218064,41101.8314701275,0.0,1.0
1992-06-15,43.88,44.0,43.75,43.75,16900,3.20277698806865,3.21153572185552,3.19328835979953,3.19328835979953,231540.317281718,0.0,1.0
1992-06-16,43.88,43.88,43.75,43.88,5800,3.20277698806865,3.20277698806865,3.19328835979953,3.20277698806865,79463.5408422464,0.0,1.0
1992-06-17,43.62,43.62,43.5,43.62,6200,3.18379973153041,3.18379973153041,3.17504099774353,3.18379973153041,84943.7850382634,0.0,1.0
1992-06-18,43.38,43.38,43.25,43.38,5300,3.16628226395665,3.16628226395665,3.15679363568753,3.16628226395665,72613.2355972253,0.0,1.0
1992-06-19,43.38,43.62,43.25,43.62,4000,3.16628226395665,3.18379973153041,3.15679363568753,3.18379973153041,54802.44196017,0.0,1.0
1992-06-22,43.25,43.62,43.25,43.62,1300,3.15679363568753,3.18379973153041,3.15679363568753,3.18379973153041,17810.7936370553,0.0,1.0
1992-06-23,42.75,43.38,42.75,43.38,3300,3.12029891157554,3.16628226395665,3.12029891157554,3.16628226395665,45212.0146171402,0.0,1.0
1992-06-24,42.5,42.75,42.0,42.75,23200,3.10205154951954,3.12029891157554,3.06555682540755,3.12029891157554,317854.163368986,0.0,1.0
1992-06-25,42.25,42.75,42.25,42.75,17000,3.08380418746354,3.12029891157554,3.08380418746354,3.12029891157554,232910.378330723,0.0,1.0
1992-06-26,42.5,42.5,42.0,42.25,25300,3.10205154951954,3.10205154951954,3.06555682540755,3.08380418746354,346625.445398075,0.0,1.0
1992-06-29,42.5,42.5,42.5,42.5,700,3.10205154951954,3.10205154951954,3.10205154951954,3.10205154951954,9590.42734302975,0.0,1.0
1992-06-30,42.75,43.0,42.5,42.5,10300,3.12029891157554,3.13854627363153,3.10205154951954,3.10205154951954,141116.288047438,0.0,1.0
1992-07-01,42.5,43.0,42.5,43.0,7100,3.10205154951954,3.13854627363153,3.10205154951954,3.13854627363153,97274.3344793017,0.0,1.0
1992-07-02,42.75,42.88,42.75,42.88,5500,3.12029891157554,3.12978753984466,3.12029891157554,3.12978753984466,75353.3576952337,0.0,1.0
1992-07-06,43.25,43.25,42.75,42.75,10000,3.15679363568753,3.15679363568753,3.12029891157554,3.12029891157554,137006.104900425,0.0,1.0
1992-07-07,43.12,43.75,43.12,43.75,10500,3.14730500741841,3.19328835979953,3.14730500741841,3.19328835979953,143856.410145446,0.0,1.0
1992-07-08,42.75,43.12,42.75,43.0,8600,3.12029891157554,3.14730500741841,3.12029891157554,3.13854627363153,117825.250214365,0.0,1.0
1992-07-09,42.38,42.5,42.12,42.5,20200,3.09329281573266,3.10205154951954,3.07431555919442,3.10205154951954,276752.331898859,0.0,1.0
1992-07-10,42.38,42.38,42.12,42.25,1000,3.09329281573266,3.09329281573266,3.07431555919442,3.08380418746354,13700.6104900425,0.0,1.0
1992-07-13,43.0,43.0,42.38,42.38,5800,3.13854627363153,3.13854627363153,3.09329281573266,3.09329281573266,79463.5408422466,0.0,1.0
1992-07-14,43.5,43.5,43.0,43.0,23400,3.17504099774353,3.17504099774353,3.13854627363153,3.13854627363153,320594.285466994,0.0,1.0
1992-07-15,43.75,43.75,43.62,43.62,6100,3.19328835979953,3.19328835979953,3.18379973153041,3.18379973153041,83573.7239892591,0.0,1.0
1992-07-16,43.88,43.88,43.62,43.62,2000,3.20277698806865,3.20277698806865,3.18379973153041,3.18379973153041,27401.220980085,0.0,1.0
1992-07-17,43.38,43.62,43.38,43.62,15400,3.16628226395665,3.18379973153041,3.16628226395665,3.18379973153041,210989.401546655,0.0,1.0
1992-07-20,43.5,43.62,43.5,43.5,1200,3.17504099774353,3.18379973153041,3.17504099774353,3.17504099774353,16440.732588051,0.0,1.0
1992-07-21,44.88,44.88,43.38,43.5,39200,3.27576643629263,3.27576643629263,3.16628226395665,3.17504099774353,537063.931209667,0.0,1.0
1992-07-22,44.38,45.0,44.25,44.75,27800,3.23927171218064,3.28452517007951,3.22978308391152,3.26627780802352,380876.971623181,0.0,1.0
1992-07-23,44.75,44.75,44.38,44.62,8600,3.26627780802352,3.26627780802352,3.23927171218064,3.2567891797544,117825.250214365,0.0,1.0
1992-07-24,44.5,44.5,44.25,44.5,6200,3.24803044596752,3.24803044596752,3.22978308391152,3.24803044596752,84943.7850382634,0.0,1.0
1992-07-27,44.5,44.5,44.5,44.5,10000,3.24803044596752,3.24803044596752,3.24803044596752,3.24803044596752,137006.104900425,0.0,1.0
1992-07-28,44.5,44.75,44.5,44.62,10700,3.24803044596752,3.26627780802352,3.24803044596752,3.2567891797544,146596.532243455,0.0,1.0
1992-07-29,44.75,44.75,44.75,44.75,1900,3.26627780802352,3.26627780802352,3.26627780802352,3.26627780802352,26031.1599310807,0.0,1.0
1992-07-30,44.62,44.75,44.56,44.62,9100,3.2567891797544,3.26627780802352,3.25240981286096,3.2567891797544,124675.555459387,0.0,1.0
1992-07-31,44.25,44.5,44.0,44.5,7700,3.22978308391152,3.24803044596752,3.21153572185552,3.24803044596752,105494.700773327,0.0,1.0
1992-08-03,44.25,44.25,44.25,44.25,0,3.22978308391152,3.22978308391152,3.22978308391152,3.22978308391152,0,0.0,1.0
1992-08-04,44.25,44.75,44.25,44.5,4100,3.22978308391152,3.26627780802352,3.22978308391152,3.24803044596752,56172.5030091743,0.0,1.0
1992-08-05,44.5,44.5,44.25,44.5,2900,3.24803044596752,3.24803044596752,3.22978308391152,3.24803044596752,39731.7704211232,0.0,1.0
1992-08-06,42.0,44.75,42.0,44.75,51900,3.06555682540755,3.26627780802352,3.06555682540755,3.26627780802352,711061.684433205,0.0,1.0
1992-08-07,43.0,43.0,42.25,42.25,31100,3.13854627363153,3.13854627363153,3.08380418746354,3.08380418746354,426088.986240322,0.0,1.0
1992-08-10,43.0,43.25,43.0,43.0,7600,3.13854627363153,3.15679363568753,3.13854627363153,3.13854627363153,104124.639724323,0.0,1.0
1992-08-11,42.62,43.25,42.62,43.25,23700,3.11081028330642,3.15679363568753,3.11081028330642,3.15679363568753,324704.468614007,0.0,1.0
1992-08-12,42.75,42.75,42.25,42.25,5500,3.14511532397169,3.14511532397169,3.10833034942232,3.10833034942232,74758.7849030227,0.34,1.0
1992-08-13,42.12,42.5,42.0,42.5,8400,3.09876625603948,3.12672283669701,3.08993786214763,3.12672283669701,114177.053306434,0.0,1.0
1992-08-14,42.12,42.12,41.88,42.0,20800,3.09876625603948,3.09876625603948,3.08110946825578,3.08993786214763,282724.131996885,0.0,1.0
1992-08-17,42.25,42.25,42.25,42.25,2500,3.10833034942232,3.10833034942232,3.10833034942232,3.10833034942232,33981.2658650102,0.0,1.0
1992-08-18,42.25,42.38,42.0,42.25,7300,3.10833034942232,3.11789444280516,3.08993786214763,3.10833034942232,99225.2963258299,0.0,1.0
1992-08-19,42.25,42.25,42.25,42.25,1800,3.10833034942232,3.10833034942232,3.10833034942232,3.10833034942232,24466.5114228074,0.0,1.0
1992-08-20,41.75,42.0,41.75,42.0,1800,3.07154537487294,3.08993786214763,3.07154537487294,3.08993786214763,24466.5114228074,0.0,1.0
1992-08-21,41.5,42.0,41.5,42.0,1000,3.05315288759825,3.08993786214763,3.05315288759825,3.08993786214763,13592.5063460041,0.0,1.0
1992-08-24,41.75,41.88,41.12,41.25,6100,3.07154537487294,3.08110946825578,3.02519630694073,3.03476040032356,82914.288710625,0.0,1.0
1992-08-25,41.62,41.62,41.5,41.5,700,3.0619812814901,3.0619812814901,3.05315288759825,3.05315288759825,9514.75444220288,0.0,1.0
1992-08-26,41.5,41.5,41.5,41.5,800,3.05315288759825,3.05315288759825,3.05315288759825,3.05315288759825,10874.0050768033,0.0,1.0
1992-08-27,41.5,41.62,41.5,41.62,13000,3.05315288759825,3.0619812814901,3.05315288759825,3.0619812814901,176702.582498053,0.0,1.0
1992-08-28,41.5,41.62,41.5,41.62,17500,3.05315288759825,3.0619812814901,3.05315288759825,3.0619812814901,237868.861055072,0.0,1.0
1992-08-31,40.5,41.5,40.5,41.5,12000,2.9795829384995,3.05315288759825,2.9795829384995,3.05315288759825,163110.076152049,0.0,1.0
1992-09-01,38.88,40.25,38.75,40.25,45300,2.86039962095952,2.96119045122481,2.85083552757668,2.96119045122481,615740.537473986,0.0,1.0
1992-09-02,39.38,39.38,39.0,39.0,112100,2.8971845955089,2.8971845955089,2.86922801485137,2.86922801485137,1523719.96138706,0.0,1.0
1992-09-03,39.75,39.75,39.25,39.25,35600,2.92440547667543,2.92440547667543,2.88762050212606,2.88762050212606,483893.225917747,0.0,1.0
1992-09-04,39.75,39.75,39.5,39.5,3300,2.92440547667543,2.92440547667543,2.90601298940075,2.90601298940075,44855.2709418136,0.0,1.0
1992-09-08,39.62,39.62,39.62,39.62,900,2.9148413832926,2.9148413832926,2.9148413832926,2.9148413832926,12233.2557114037,0.0,1.0
1992-09-09,39.88,39.88,39.75,39.75,1200,2.93396957005827,2.93396957005827,2.92440547667543,2.92440547667543,16311.0076152049,0.0,1.0
1992-09-10,40.88,40.88,40.0,40.12,9800,3.00753951915703,3.00753951915703,2.94279796395012,2.95162635784197,133206.56219084,0.0,1.0
1992-09-11,41.25,41.25,40.75,40.88,3200,3.03476040032356,3.03476040032356,2.99797542577419,3.00753951915703,43496.0203072132,0.0,1.0
1992-09-14,42.5,42.75,41.25,41.25,12000,3.12672283669701,3.14511532397169,3.03476040032356,3.03476040032356,163110.076152049,0.0,1.0
1992-09-15,42.75,42.75,42.75,42.75,1400,3.14511532397169,3.14511532397169,3.14511532397169,3.14511532397169,19029.5088844058,0.0,1.0
1992-09-16,42.12,42.5,42.12,42.5,1500,3.09876625603948,3.12672283669701,3.09876625603948,3.12672283669701,20388.7595190061,0.0,1.0
1992-09-17,42.0,42.38,41.75,42.38,8600,3.08993786214763,3.11789444280516,3.07154537487294,3.11789444280516,116895.554575635,0.0,1.0
1992-09-18,42.62,42.62,41.75,41.75,6600,3.13555123058886,3.13555123058886,3.07154537487294,3.07154537487294,89710.541883627,0.0,1.0
1992-09-21,42.5,42.5,42.5,42.5,100,3.12672283669701,3.12672283669701,3.12672283669701,3.12672283669701,1359.25063460041,0.0,1.0
1992-09-22,43.0,43.25,42.5,42.5,10600,3.16350781124638,3.18190029852107,3.12672283669701,3.12672283669701,144080.567267644,0.0,1.0
1992-09-23,42.75,42.75,42.5,42.75,3000,3.14511532397169,3.14511532397169,3.12672283669701,3.14511532397169,40777.5190380124,0.0,1.0
1992-09-24,42.88,43.0,42.88,42.88,4600,3.15467941735453,3.16350781124638,3.15467941735453,3.15467941735453,62525.5291916189,0.0,1.0
1992-09-25,42.75,43.0,42.5,43.0,3900,3.14511532397169,3.16350781124638,3.12672283669701,3.16350781124638,53010.7747494161,0.0,1.0
1992-09-28,42.62,42.62,42.62,42.62,700,3.13555123058886,3.13555123058886,3.13555123058886,3.13555123058886,9514.75444220286,0.0,1.0
1992-09-29,43.0,43.0,42.62,42.88,21100,3.16350781124638,3.16350781124638,3.13555123058886,3.15467941735453,286801.883900687,0.0,1.0
1992-09-30,42.88,43.0,42.62,42.75,6800,3.15467941735453,3.16350781124638,3.13555123058886,3.14511532397169,92429.043152828,0.0,1.0
1992-10-01,42.75,42.88,42.5,42.88,1600,3.14511532397169,3.15467941735453,3.12672283669701,3.15467941735453,21748.0101536066,0.0,1.0
1992-10-02,42.5,42.75,42.5,42.75,200,3.12672283669701,3.14511532397169,3.12672283669701,3.14511532397169,2718.50126920082,0.0,1.0
1992-10-05,41.88,42.25,41.75,42.25,4000,3.08110946825578,3.10833034942232,3.07154537487294,3.10833034942232,54370.0253840164,0.0,1.0
1992-10-06,42.0,42.0,41.75,41.75,3700,3.08993786214763,3.08993786214763,3.07154537487294,3.07154537487294,50292.2734802152,0.0,1.0
1992-10-07,41.88,42.12,41.88,42.12,1100,3.08110946825578,3.09876625603948,3.08110946825578,3.09876625603948,14951.7569806045,0.0,1.0
1992-10-08,41.38,41.75,41.38,41.75,2200,3.0443244937064,3.07154537487294,3.0443244937064,3.07154537487294,29903.5139612091,0.0,1.0
1992-10-09,41.25,41.25,41.25,41.25,100,3.03476040032356,3.03476040032356,3.03476040032356,3.03476040032356,1359.25063460041,0.0,1.0
1992-10-12,41.25,41.25,41.25,41.25,200,3.03476040032356,3.03476040032356,3.03476040032356,3.03476040032356,2718.50126920082,0.0,1.0
1992-10-13,42.0,42.0,41.5,41.5,1800,3.08993786214763,3.08993786214763,3.05315288759825,3.05315288759825,24466.5114228074,0.0,1.0
1992-10-14,42.0,42.0,42.0,42.0,1400,3.08993786214763,3.08993786214763,3.08993786214763,3.08993786214763,19029.5088844057,0.0,1.0
1992-10-15,41.75,41.75,41.75,41.75,300,3.07154537487294,3.07154537487294,3.07154537487294,3.07154537487294,4077.75190380123,0.0,1.0
1992-10-16,42.25,42.25,41.75,41.75,700,3.10833034942232,3.10833034942232,3.07154537487294,3.07154537487294,9514.75444220286,0.0,1.0
1992-10-19,42.25,42.5,42.25,42.5,2800,3.10833034942232,3.12672283669701,3.10833034942232,3.12672283669701,38059.0177688115,0.0,1.0
1992-10-20,43.25,43.25,42.25,42.5,2900,3.18190029852107,3.18190029852107,3.10833034942232,3.12672283669701,39418.2684034119,0.0,1.0
1992-10-21,42.0,43.25,42.0,43.25,26600,3.08993786214763,3.18190029852107,3.08993786214763,3.18190029852107,361560.668803709,0.0,1.0
1992-10-22,41.38,42.0,41.38,42.0,6000,3.0443244937064,3.08993786214763,3.0443244937064,3.08993786214763,81555.0380760247,0.0,1.0
1992-10-23,41.38,41.38,41.38,41.38,200,3.0443244937064,3.0443244937064,3.0443244937064,3.0443244937064,2718.50126920082,0.0,1.0
1992-10-26,41.25,41.38,41.25,41.38,1500,3.03476040032356,3.0443244937064,3.03476040032356,3.0443244937064,20388.7595190062,0.0,1.0
1992-10-27,41.25,41.25,41.25,41.25,5100,3.03476040032356,3.03476040032356,3.03476040032356,3.03476040032356,69321.782364621,0.0,1.0
1992-10-28,41.38,41.38,41.25,41.25,13700,3.0443244937064,3.0443244937064,3.03476040032356,3.03476040032356,186217.336940256,0.0,1.0
1992-10-29,41.0,41.5,41.0,41.5,13800,3.01636791304888,3.05315288759825,3.01636791304888,3.05315288759825,187576.587574856,0.0,1.0
1992-10-30,41.12,41.12,41.0,41.0,3600,3.02519630694073,3.02519630694073,3.01636791304888,3.01636791304888,48933.0228456147,0.0,1.0
1992-11-02,40.75,41.0,40.5,41.0,6900,2.99797542577419,3.01636791304888,2.9795829384995,3.01636791304888,93788.2937874282,0.0,1.0
1992-11-03,41.25,41.5,41.0,41.0,7400,3.03476040032356,3.05315288759825,3.01636791304888,3.01636791304888,100584.54696043,0.0,1.0
1992-11-04,41.62,41.62,41.0,41.0,3800,3.0619812814901,3.0619812814901,3.01636791304888,3.01636791304888,51651.5241148156,0.0,1.0
1992-11-05,41.88,42.0,41.75,41.75,7200,3.08110946825578,3.08993786214763,3.07154537487294,3.07154537487294,97866.0456912295,0.0,1.0
1992-11-06,42.25,42.25,42.0,42.12,1000,3.10833034942232,3.10833034942232,3.08993786214763,3.09876625603948,13592.5063460041,0.0,1.0
1992-11-09,42.5,42.62,42.12,42.12,3400,3.12672283669701,3.13555123058886,3.09876625603948,3.09876625603948,46214.5215764139,0.0,1.0
1992-11-10,42.62,42.62,42.38,42.38,3700,3.16056501328243,3.16056501328243,3.14276736890919,3.14276736890919,49894.2433828392,0.34,1.0
1992-11-11,42.62,42.62,41.88,42.38,6700,3.16056501328243,3.16056501328243,3.10568894313159,3.14276736890919,90349.035314871,0.0,1.0
1992-11-12,42.88,43.0,42.5,42.88,4800,3.17984579468678,3.18874461687341,3.15166619109581,3.17984579468678,64727.6670912509,0.0,1.0
1992-11-13,43.5,43.5,42.75,43.0,21500,3.225823042651,3.225823042651,3.17020540398461,3.18874461687341,289926.008846228,0.0,1.0
1992-11-16,43.5,43.75,43.25,43.5,3700,3.225823042651,3.2443622555398,3.20728382976221,3.225823042651,49894.2433828392,0.0,1.0
1992-11-17,44.25,44.25,43.75,43.75,4400,3.2814406813174,3.2814406813174,3.2443622555398,3.2443622555398,59333.6948336466,0.0,1.0
1992-11-18,44.75,44.75,44.5,44.5,7900,3.318519107095,3.318519107095,3.2999798942062,3.2999798942062,106530.952087684,0.0,1.0
1992-11-19,45.25,45.25,44.62,44.62,10900,3.3555975328726,3.3555975328726,3.30887871639282,3.30887871639282,146985.744019715,0.0,1.0
1992-11-20,46.0,46.0,45.25,45.25,12900,3.41121517153899,3.41121517153899,3.3555975328726,3.3555975328726,173955.605307737,0.0,1.0
1992-11-23,47.0,47.0,46.0,46.0,27500,3.48537202309419,3.48537202309419,3.41121517153899,3.41121517153899,370835.592710291,0.0,1.0
1992-11-24,46.75,47.0,46.5,46.75,9100,3.46683281020539,3.48537202309419,3.44829359731659,3.46683281020539,122712.868860496,0.0,1.0
1992-11-25,46.5,46.75,46.5,46.75,1900,3.44829359731659,3.46683281020539,3.44829359731659,3.46683281020539,25621.3682236201,0.0,1.0
1992-11-27,46.25,46.5,46.25,46.5,900,3.42975438442779,3.44829359731659,3.42975438442779,3.44829359731659,12136.4375796095,0.0,1.0
1992-11-30,46.0,46.25,46.0,46.25,3100,3.41121517153899,3.42975438442779,3.41121517153899,3.42975438442779,41803.2849964329,0.0,1.0
1992-12-01,47.25,47.25,46.0,46.0,9700,3.50391123598299,3.50391123598299,3.41121517153899,3.41121517153899,130803.827246903,0.0,1.0
1992-12-02,47.12,47.5,47.12,47.25,7900,3.49427084528081,3.52245044887179,3.49427084528081,3.50391123598299,106530.952087684,0.0,1.0
1992-12-03,46.88,47.25,46.75,47.0,1400,3.47647320090757,3.50391123598299,3.46683281020539,3.48537202309419,18878.9029016148,0.0,1.0
1992-12-04,46.38,46.62,46.38,46.62,6800,3.43939477512997,3.45719241950321,3.43939477512997,3.45719241950321,91697.5283792719,0.0,1.0
1992-12-07,46.25,46.25,46.0,46.12,8400,3.42975438442779,3.42975438442779,3.41121517153899,3.42011399372562,113273.417409689,0.0,1.0
1992-12-08,47.0,47.0,46.5,46.5,7500,3.48537202309419,3.48537202309419,3.44829359731659,3.44829359731659,101136.979830079,0.0,1.0
1992-12-09,46.5,47.25,46.5,47.25,7500,3.44829359731659,3.50391123598299,3.44829359731659,3.50391123598299,101136.979830079,0.0,1.0
1992-12-10,46.38,46.75,46.25,46.5,17500,3.43939477512997,3.46683281020539,3.42975438442779,3.44829359731659,235986.286270185,0.0,1.0
1992-12-11,46.88,46.88,46.62,46.62,2600,3.47647320090757,3.47647320090757,3.45719241950321,3.45719241950321,35060.8196744275,0.0,1.0
1992-12-14,46.75,47.0,46.75,47.0,7300,3.46683281020539,3.48537202309419,3.46683281020539,3.48537202309419,98439.9937012773,0.0,1.0
1992-12-15,46.5,46.88,46.5,46.88,5300,3.44829359731659,3.47647320090757,3.44829359731659,3.47647320090757,71470.1324132561,0.0,1.0
1992-12-16,45.5,46.25,45.5,46.25,21500,3.3741367457614,3.42975438442779,3.3741367457614,3.42975438442779,289926.008846227,0.0,1.0
1992-12-17,46.5,46.75,45.5,45.5,8500,3.44829359731659,3.46683281020539,3.3741367457614,3.3741367457614,114621.91047409,0.0,1.0
1992-12-18,46.75,46.88,46.62,46.75,3800,3.46683281020539,3.47647320090757,3.45719241950321,3.46683281020539,51242.7364472402,0.0,1.0
1992-12-21,46.25,46.75,46.0,46.75,13200,3.42975438442779,3.46683281020539,3.41121517153899,3.46683281020539,178001.08450094,0.0,1.0
1992-12-22,46.88,46.88,46.5,46.5,4000,3.47647320090757,3.47647320090757,3.44829359731659,3.44829359731659,53939.7225760423,0.0,1.0
1992-12-23,46.88,47.0,46.25,47.0,7900,3.47647320090757,3.48537202309419,3.42975438442779,3.48537202309419,106530.952087684,0.0,1.0
1992-12-24,47.0,47.0,46.75,46.75,2600,3.48537202309419,3.48537202309419,3.46683281020539,3.46683281020539,35060.8196744275,0.0,1.0
1992-12-28,46.62,46.88,46.62,46.88,1900,3.45719241950321,3.47647320090757,3.45719241950321,3.47647320090757,25621.3682236201,0.0,1.0
1992-12-29,46.12,46.88,46.12,46.38,4300,3.42011399372562,3.47647320090757,3.42011399372562,3.43939477512997,57985.2017692455,0.0,1.0
1992-12-30,46.5,46.88,46.38,46.38,2200,3.44829359731659,3.47647320090757,3.43939477512997,3.43939477512997,29666.8474168233,0.0,1.0
1992-12-31,46.5,46.5,46.5,46.5,200,3.44829359731659,3.44829359731659,3.44829359731659,3.44829359731659,2696.98612880212,0.0,1.0
1993-01-04,46.88,46.88,46.38,46.5,11600,3.47647320090757,3.47647320090757,3.43939477512997,3.44829359731659,156425.195470523,0.0,1.0
1993-01-05,47.0,47.25,47.0,47.12,7700,3.48537202309419,3.50391123598299,3.48537202309419,3.49427084528081,103833.965958881,0.0,1.0
1993-01-06,47.0,47.12,46.5,46.75,6300,3.48537202309419,3.49427084528081,3.44829359731659,3.46683281020539,84955.0630572667,0.0,1.0
1993-01-07,47.0,47.12,47.0,47.0,20200,3.48537202309419,3.49427084528081,3.48537202309419,3.48537202309419,272395.599009014,0.0,1.0
1993-01-08,46.75,47.0,46.75,46.75,3400,3.46683281020539,3.48537202309419,3.46683281020539,3.46683281020539,45848.764189636,0.0,1.0
1993-01-11,47.0,47.0,46.88,46.88,2400,3.48537202309419,3.48537202309419,3.47647320090757,3.47647320090757,32363.8335456254,0.0,1.0
1993-01-12,47.0,47.12,47.0,47.12,3500,3.48537202309419,3.49427084528081,3.48537202309419,3.49427084528081,47197.257254037,0.0,1.0
1993-01-13,46.88,47.0,46.88,46.88,6300,3.47647320090757,3.48537202309419,3.47647320090757,3.47647320090757,84955.0630572666,0.0,1.0
1993-01-14,46.62,46.62,46.12,46.62,5600,3.45719241950321,3.45719241950321,3.42011399372562,3.45719241950321,75515.6116064594,0.0,1.0
1993-01-15,46.75,46.75,46.75,46.75,2100,3.46683281020539,3.46683281020539,3.46683281020539,3.46683281020539,28318.3543524222,0.0,1.0
1993-01-18,46.75,46.88,46.62,46.75,8700,3.46683281020539,3.47647320090757,3.45719241950321,3.46683281020539,117318.896602892,0.0,1.0
1993-01-19,46.88,46.88,46.62,46.62,6100,3.47647320090757,3.47647320090757,3.45719241950321,3.45719241950321,82258.0769284645,0.0,1.0
1993-01-20,47.62,48.0,47.12,47.12,17200,3.53134927105841,3.55952887464938,3.49427084528081,3.49427084528081,231940.807076982,0.0,1.0
1993-01-21,47.5,48.0,47.5,47.75,43800,3.52245044887179,3.55952887464938,3.52245044887179,3.54098966176059,590639.962207663,0.0,1.0
1993-01-22,47.5,47.62,47.0,47.25,18700,3.52245044887179,3.53134927105841,3.48537202309419,3.50391123598299,252168.203042998,0.0,1.0
1993-01-25,47.88,47.88,47.62,47.62,3000,3.55063005246276,3.55063005246276,3.53134927105841,3.53134927105841,40454.7919320318,0.0,1.0
1993-01-26,48.62,48.62,48.12,48.12,11400,3.60550612261361,3.60550612261361,3.56842769683601,3.56842769683601,153728.209341721,0.0,1.0
1993-01-27,48.62,48.88,48.62,48.62,12400,3.60550612261361,3.62478690401796,3.60550612261361,3.60550612261361,167213.139985731,0.0,1.0
1993-01-28,49.38,49.5,48.88,48.88,22100,3.66186532979555,3.67076415198218,3.62478690401796,3.62478690401796,298016.967232634,0.0,1.0
1993-01-29,49.62,50.0,49.5,49.5,18600,3.6796629741688,3.70784257775977,3.67076415198218,3.67076415198218,250819.709978597,0.0,1.0
1993-02-01,49.75,50.0,49.62,49.88,28900,3.68930336487098,3.70784257775977,3.6796629741688,3.69894375557315,389714.495611906,0.0,1.0
1993-02-02,49.38,49.88,49.38,49.5,12600,3.66186532979555,3.69894375557315,3.66186532979555,3.67076415198218,169910.126114534,0.0,1.0
1993-02-03,49.38,49.38,49.25,49.25,12400,3.66186532979555,3.66186532979555,3.65222493909338,3.65222493909338,167213.139985731,0.0,1.0
1993-02-04,49.38,49.75,49.38,49.62,22400,3.66186532979555,3.68930336487098,3.66186532979555,3.6796629741688,302062.446425837,0.0,1.0
1993-02-05,49.38,49.38,49.12,49.12,6500,3.66186532979555,3.66186532979555,3.6425845483912,3.6425845483912,87652.0491860689,0.0,1.0
1993-02-08,49.0,49.38,49.0,49.38,6500,3.63368572620458,3.66186532979555,3.63368572620458,3.66186532979555,87652.0491860688,0.0,1.0
1993-02-09,49.0,49.25,49.0,49.0,17000,3.63368572620458,3.65222493909338,3.63368572620458,3.63368572620458,229243.82094818,0.0,1.0
1993-02-10,49.25,49.5,49.25,49.25,3300,3.65222493909338,3.67076415198218,3.65222493909338,3.65222493909338,44500.2711252349,0.0,1.0
1993-02-11,48.38,49.5,48.12,49.5,39500,3.58770847824036,3.67076415198218,3.56842769683601,3.67076415198218,532654.760438418,0.0,1.0
1993-02-12,48.75,49.0,48.38,48.38,35300,3.61514651331578,3.63368572620458,3.58770847824036,3.58770847824036,476018.051733574,0.0,1.0
1993-02-16,48.25,48.5,48.0,48.12,12900,3.60328141706695,3.62195126896885,3.58461156516505,3.59357309407796,172738.381479693,0.34,1.0
1993-02-17,47.88,48.5,47.5,48.5,4700,3.57565003625214,3.62195126896885,3.54727186136125,3.62195126896885,62935.6893763222,0.0,1.0
1993-02-18,48.25,48.25,47.62,48.12,39200,3.60328141706695,3.60328141706695,3.55623339027416,3.59357309407796,524910.430542944,0.0,1.0
1993-02-19,49.25,49.25,48.0,48.25,4900,3.67796082467455,3.67796082467455,3.58461156516505,3.60328141706695,65613.803817868,0.0,1.0
1993-02-22,50.0,50.0,49.5,49.5,8900,3.73397038038026,3.73397038038026,3.69663067657646,3.69663067657646,119176.09264878,0.0,1.0
1993-02-23,51.12,51.12,50.12,50.25,7700,3.81761131690078,3.81761131690078,3.74293190929317,3.75264023228216,103107.405999507,0.0,1.0
1993-02-24,50.25,51.12,49.88,51.12,10600,3.75264023228216,3.81761131690078,3.72500885146735,3.81761131690078,141940.065401918,0.0,1.0
1993-02-25,50.5,50.75,50.25,50.5,4600,3.77131008418406,3.78997993608596,3.75264023228216,3.77131008418406,61596.6321555495,0.0,1.0
1993-02-26,49.88,50.25,49.75,50.25,1700,3.72500885146735,3.75264023228216,3.71530052847836,3.75264023228216,22763.9727531378,0.0,1.0
1993-03-01,50.0,50.0,49.75,49.88,63500,3.73397038038026,3.73397038038026,3.71530052847836,3.72500885146735,850301.335190737,0.0,1.0
1993-03-02,50.25,50.25,49.75,50.25,12300,3.75264023228216,3.75264023228216,3.71530052847836,3.75264023228216,164704.038155056,0.0,1.0
1993-03-03,50.88,51.25,50.5,50.5,8200,3.79968825907495,3.82731963988976,3.77131008418406,3.77131008418406,109802.692103371,0.0,1.0
1993-03-04,51.38,51.38,51.12,51.12,8400,3.83702796287875,3.83702796287875,3.81761131690078,3.81761131690078,112480.806544917,0.0,1.0
1993-03-05,51.5,51.62,51.38,51.38,11900,3.84598949179167,3.85495102070458,3.83702796287875,3.83702796287875,159347.809271965,0.0,1.0
1993-03-08,52.25,52.62,51.38,51.62,7700,3.90199904749737,3.92963042831218,3.83702796287875,3.85495102070458,103107.405999507,0.0,1.0
1993-03-09,52.25,52.5,52.25,52.5,3500,3.90199904749737,3.92066889939927,3.90199904749737,3.92066889939927,46867.0027270485,0.0,1.0
1993-03-10,53.0,53.5,52.75,52.75,8800,3.95800860320307,3.99534830700688,3.93933875130117,3.93933875130117,117837.035428008,0.0,1.0
1993-03-11,53.5,54.0,52.75,52.75,11900,3.99534830700688,4.03268801081068,3.93933875130117,3.93933875130117,159347.809271965,0.0,1.0
1993-03-12,53.75,53.88,53.5,53.62,6100,4.01401815890878,4.02372648189777,3.99534830700688,4.00430983591979,81682.4904671417,0.0,1.0
1993-03-15,53.62,53.62,53.5,53.5,2600,4.00430983591979,4.00430983591979,3.99534830700688,3.99534830700688,34815.4877400932,0.0,1.0
1993-03-16,53.0,53.5,53.0,53.38,2500,3.95800860320307,3.99534830700688,3.95800860320307,3.98638677809396,33476.4305193204,0.0,1.0
1993-03-17,53.75,53.75,53.12,53.12,7600,4.01401815890878,4.01401815890878,3.96697013211599,3.96697013211599,101768.348778734,0.0,1.0
1993-03-18,54.38,54.5,54.0,54.0,23900,4.06106618570157,4.07002771461448,4.03268801081068,4.03268801081068,320034.675764703,0.0,1.0
1993-03-19,54.88,55.0,54.75,55.0,11200,4.09840588950537,4.10736741841828,4.08869756651638,4.10736741841828,149974.408726555,0.0,1.0
1993-03-22,54.75,55.25,54.75,54.75,6100,4.08869756651638,4.12603727032019,4.08869756651638,4.08869756651638,81682.4904671418,0.0,1.0
1993-03-23,54.88,55.0,54.75,55.0,7100,4.09840588950537,4.10736741841828,4.08869756651638,4.10736741841828,95073.0626748699,0.0,1.0
1993-03-24,55.38,55.38,55.12,55.12,3000,4.13574559330917,4.13574559330917,4.1163289473312,4.1163289473312,40171.7166231845,0.0,1.0
1993-03-25,54.38,55.12,54.38,55.12,15600,4.06106618570157,4.1163289473312,4.06106618570157,4.1163289473312,208892.926440559,0.0,1.0
1993-03-26,54.5,55.38,54.38,54.38,6400,4.07002771461448,4.13574559330917,4.06106618570157,4.06106618570157,85699.6621294602,0.0,1.0
1993-03-29,54.38,54.62,54.25,54.38,13400,4.06106618570157,4.07898924352739,4.05135786271258,4.06106618570157,179433.667583557,0.0,1.0
1993-03-30,54.62,54.62,54.25,54.5,4000,4.07898924352739,4.07898924352739,4.05135786271258,4.07002771461448,53562.2888309127,0.0,1.0
1993-03-31,54.75,54.75,54.38,54.5,6100,4.08869756651638,4.08869756651638,4.06106618570157,4.07002771461448,81682.4904671418,0.0,1.0
1993-04-01,54.12,54.75,54.12,54.75,7300,4.04164953972359,4.08869756651638,4.04164953972359,4.08869756651638,97751.1771164156,0.0,1.0
1993-04-02,53.88,54.0,53.88,54.0,500,4.02372648189777,4.03268801081068,4.02372648189777,4.03268801081068,6695.28610386407,0.0,1.0
1993-04-05,53.25,53.75,53.0,53.75,7800,3.97667845510497,4.01401815890878,3.95800860320307,4.01401815890878,104446.46322028,0.0,1.0
1993-04-06,52.75,53.5,52.75,53.5,5500,3.93933875130117,3.99534830700688,3.93933875130117,3.99534830700688,73648.1471425049,0.0,1.0
1993-04-07,54.0,54.0,52.88,53.0,5700,4.03268801081068,4.03268801081068,3.94904707429016,3.95800860320307,76326.2615840504,0.0,1.0
1993-04-08,55.5,55.5,54.25,54.25,7000,4.14470712222209,4.14470712222209,4.05135786271258,4.05135786271258,93734.005454097,0.0,1.0
1993-04-12,55.88,56.5,55.75,55.75,10400,4.17308529711298,4.21938652982969,4.16337697412399,4.16337697412399,139261.950960373,0.0,1.0
1993-04-13,56.75,56.75,56.12,56.12,6500,4.23805638173159,4.23805638173159,4.1910083549388,4.1910083549388,87038.719350233,0.0,1.0
1993-04-14,55.75,56.88,55.75,56.5,10600,4.16337697412399,4.24776470472058,4.16337697412399,4.21938652982969,141940.065401918,0.0,1.0
1993-04-15,56.0,56.0,55.25,55.5,8800,4.18204682602589,4.18204682602589,4.12603727032019,4.14470712222209,117837.035428008,0.0,1.0
1993-04-16,55.25,55.88,55.0,55.75,21300,4.12603727032019,4.17308529711298,4.10736741841828,4.16337697412399,285219.188024609,0.0,1.0
1993-04-19,54.75,55.0,54.5,55.0,1700,4.08869756651638,4.10736741841828,4.07002771461448,4.10736741841828,22763.9727531379,0.0,1.0
1993-04-20,55.25,55.75,54.5,54.75,18100,4.12603727032019,4.16337697412399,4.07002771461448,4.08869756651638,242369.356959879,0.0,1.0
1993-04-21,55.12,55.12,55.0,55.0,8700,4.1163289473312,4.1163289473312,4.10736741841828,4.10736741841828,116497.978207235,0.0,1.0
1993-04-22,54.25,55.0,54.25,55.0,5900,4.05135786271258,4.10736741841828,4.05135786271258,4.10736741841828,79004.3760255961,0.0,1.0
1993-04-23,53.88,54.12,53.88,54.12,2000,4.02372648189777,4.04164953972359,4.02372648189777,4.04164953972359,26781.1444154563,0.0,1.0
1993-04-26,54.25,54.5,53.62,53.62,3500,4.05135786271258,4.07002771461448,4.00430983591979,4.00430983591979,46867.0027270485,0.0,1.0
1993-04-27,53.25,54.0,53.25,54.0,7400,3.97667845510497,4.03268801081068,3.97667845510497,4.03268801081068,99090.2343371884,0.0,1.0
1993-04-28,53.5,53.5,53.25,53.25,4400,3.99534830700688,3.99534830700688,3.97667845510497,3.97667845510497,58918.5177140038,0.0,1.0
1993-04-29,54.0,54.0,53.75,53.75,5500,4.03268801081068,4.03268801081068,4.01401815890878,4.01401815890878,73648.1471425048,0.0,1.0
1993-04-30,54.62,54.62,54.0,54.0,10500,4.07898924352739,4.07898924352739,4.03268801081068,4.03268801081068,140601.008181146,0.0,1.0
1993-05-03,54.62,54.62,54.38,54.38,900,4.07898924352739,4.07898924352739,4.06106618570157,4.06106618570157,12051.5149869553,0.0,1.0
1993-05-04,55.38,55.38,54.5,54.5,11700,4.13574559330917,4.13574559330917,4.07002771461448,4.07002771461448,156669.69483042,0.0,1.0
1993-05-05,55.5,55.62,54.88,54.88,2300,4.17009812080867,4.17911454917799,4.12351324090054,4.12351324090054,30610.790514264,0.34,1.0
1993-05-06,55.38,55.38,55.0,55.25,1700,4.16108169243936,4.16108169243936,4.13252966926986,4.15131389503926,22625.3669018472,0.0,1.0
1993-05-07,55.5,55.5,55.25,55.38,7400,4.17009812080867,4.17009812080867,4.15131389503926,4.16108169243936,98486.8912198058,0.0,1.0
1993-05-10,55.38,55.5,54.88,55.5,3500,4.16108169243936,4.17009812080867,4.12351324090054,4.17009812080867,46581.6377390973,0.0,1.0
1993-05-11,55.62,55.62,55.25,55.38,5300,4.17911454917799,4.17911454917799,4.15131389503926,4.16108169243936,70537.9085763473,0.0,1.0
1993-05-12,55.12,55.5,55.0,55.38,5000,4.14154609763917,4.17009812080867,4.13252966926986,4.16108169243936,66545.196770139,0.0,1.0
1993-05-13,55.5,55.62,55.12,55.38,2900,4.17009812080867,4.17911454917799,4.14154609763917,4.16108169243936,38596.2141266806,0.0,1.0
1993-05-14,55.25,55.5,55.0,55.25,4100,4.15131389503926,4.17009812080867,4.13252966926986,4.15131389503926,54567.061351514,0.0,1.0
1993-05-17,55.0,55.5,55.0,55.5,2600,4.13252966926986,4.17009812080867,4.13252966926986,4.17009812080867,34603.5023204722,0.0,1.0
1993-05-18,55.0,55.0,54.75,54.75,1700,4.13252966926986,4.13252966926986,4.11374544350045,4.11374544350045,22625.3669018472,0.0,1.0
1993-05-19,55.0,55.25,54.38,55.25,5400,4.13252966926986,4.15131389503926,4.08594478936172,4.15131389503926,71868.81251175,0.0,1.0
1993-05-20,55.38,55.5,55.0,55.0,5800,4.16108169243936,4.17009812080867,4.13252966926986,4.13252966926986,77192.4282533612,0.0,1.0
1993-05-21,55.0,55.5,54.88,55.12,5900,4.13252966926986,4.17009812080867,4.12351324090054,4.14154609763917,78523.3321887639,0.0,1.0
1993-05-24,54.5,54.88,54.5,54.88,5000,4.09496121773104,4.12351324090054,4.09496121773104,4.12351324090054,66545.196770139,0.0,1.0
1993-05-25,53.88,54.38,53.88,54.25,5300,4.04837633782291,4.08594478936172,4.04837633782291,4.07617699196163,70537.9085763473,0.0,1.0
1993-05-26,55.0,55.0,53.75,53.75,19000,4.13252966926986,4.13252966926986,4.03860854042281,4.03860854042281,252871.747726528,0.0,1.0
1993-05-27,55.62,55.62,55.0,55.0,11800,4.17911454917799,4.17911454917799,4.13252966926986,4.13252966926986,157046.664377528,0.0,1.0
1993-05-28,56.75,56.75,55.38,55.38,15900,4.26401924965571,4.26401924965571,4.16108169243936,4.16108169243936,211613.725729042,0.0,1.0
1993-06-01,57.5,57.75,57.0,57.75,20300,4.32037192696394,4.33915615273335,4.28280347542512,4.33915615273335,270173.498886764,0.0,1.0
1993-06-02,29.75,29.88,29.25,29.25,25350,4.47064573311921,4.49018132791939,4.39550883004157,4.39550883004157,168692.073812302,0.0,2.0
1993-06-03,29.38,29.88,29.38,29.75,9700,4.41504442484176,4.49018132791939,4.41504442484176,4.47064573311921,64548.8408670348,0.0,1.0
1993-06-04,29.38,29.38,29.0,29.13,5700,4.41504442484176,4.41504442484176,4.35794037850276,4.37747597330294,37930.7621589792,0.0,1.0
1993-06-07,29.0,29.38,28.63,29.13,15100,4.35794037850276,4.41504442484176,4.30233907022531,4.37747597330294,100483.24712291,0.0,1.0
1993-06-08,29.13,29.38,29.0,29.0,7900,4.37747597330294,4.41504442484176,4.35794037850276,4.35794037850276,52570.7054484098,0.0,1.0
1993-06-09,29.38,29.75,28.75,29.0,7400,4.41504442484176,4.47064573311921,4.32037192696394,4.35794037850276,49243.4456099028,0.0,1.0
1993-06-10,29.38,29.63,29.38,29.5,1900,4.41504442484176,4.45261287638058,4.41504442484176,4.43307728158039,12643.5873863264,0.0,1.0
1993-06-11,29.13,29.5,29.13,29.5,4000,4.37747597330294,4.43307728158039,4.37747597330294,4.43307728158039,26618.0787080556,0.0,1.0
1993-06-14,29.38,29.5,29.0,29.38,14500,4.41504442484176,4.43307728158039,4.35794037850276,4.41504442484176,96490.5353167015,0.0,1.0
1993-06-15,28.88,29.38,28.75,29.38,23900,4.33990752176413,4.41504442484176,4.32037192696394,4.41504442484176,159043.020280632,0.0,1.0
1993-06-16,28.75,28.88,28.63,28.63,17800,4.32037192696394,4.33990752176413,4.30233907022531,4.30233907022531,118450.450250847,0.0,1.0
1993-06-17,28.13,28.63,27.88,28.63,12200,4.22720216714767,4.30233907022531,4.18963371560886,4.30233907022531,81185.1400595697,0.0,1.0
1993-06-18,28.5,29.0,27.88,27.88,48900,4.28280347542512,4.35794037850276,4.18963371560886,4.18963371560886,325406.01220598,0.0,1.0
1993-06-21,28.63,28.63,28.25,28.25,8200,4.30233907022531,4.30233907022531,4.24523502388631,4.24523502388631,54567.061351514,0.0,1.0
1993-06-22,28.13,28.88,28.13,28.38,9800,4.22720216714767,4.33990752176413,4.22720216714767,4.26477061868649,65214.2928347363,0.0,1.0
1993-06-23,28.63,28.63,28.5,28.5,5600,4.30233907022531,4.30233907022531,4.28280347542512,4.28280347542512,37265.3101912778,0.0,1.0
1993-06-24,28.38,28.38,28.38,28.38,2000,4.26477061868649,4.26477061868649,4.26477061868649,4.26477061868649,13309.0393540278,0.0,1.0
1993-06-25,28.88,29.0,28.38,28.38,18900,4.33990752176413,4.35794037850276,4.26477061868649,4.26477061868649,125770.421895563,0.0,1.0
1993-06-28,28.88,29.0,28.88,29.0,7500,4.33990752176413,4.35794037850276,4.33990752176413,4.35794037850276,49908.8975776042,0.0,1.0
1993-06-29,29.0,29.13,28.75,28.88,16000,4.35794037850276,4.37747597330294,4.32037192696394,4.33990752176413,106472.314832222,0.0,1.0
1993-06-30,29.0,29.0,28.75,28.75,24800,4.35794037850276,4.35794037850276,4.32037192696394,4.32037192696394,165032.087989945,0.0,1.0
1993-07-01,28.5,29.13,28.5,29.13,10600,4.28280347542512,4.37747597330294,4.28280347542512,4.37747597330294,70537.9085763474,0.0,1.0
1993-07-02,29.0,29.0,28.25,28.5,17700,4.35794037850276,4.35794037850276,4.24523502388631,4.28280347542512,117784.998283146,0.0,1.0
1993-07-06,28.25,28.75,28.25,28.75,10700,4.24523502388631,4.32037192696394,4.24523502388631,4.32037192696394,71203.3605440487,0.0,1.0
1993-07-07,28.5,28.5,28.38,28.38,3200,4.28280347542512,4.28280347542512,4.26477061868649,4.26477061868649,21294.4629664445,0.0,1.0
1993-07-08,29.0,29.13,28.5,28.5,17700,4.35794037850276,4.37747597330294,4.28280347542512,4.28280347542512,117784.998283146,0.0,1.0
1993-07-09,29.25,29.5,29.0,29.0,7600,4.39550883004157,4.43307728158039,4.35794037850276,4.35794037850276,50574.3495453057,0.0,1.0
1993-07-12,29.75,29.75,29.25,29.25,30200,4.47064573311921,4.47064573311921,4.39550883004157,4.39550883004157,200966.49424582,0.0,1.0
1993-07-13,29.75,30.0,29.63,29.75,16100,4.47064573311921,4.50821418465802,4.45261287638058,4.47064573311921,107137.766799924,0.0,1.0
1993-07-14,29.88,29.88,29.88,29.88,1700,4.49018132791939,4.49018132791939,4.49018132791939,4.49018132791939,11312.6834509236,0.0,1.0
1993-07-15,29.75,29.88,29.63,29.75,5800,4.47064573311921,4.49018132791939,4.45261287638058,4.47064573311921,38596.2141266806,0.0,1.0
1993-07-16,29.75,29.88,29.38,29.75,7400,4.47064573311921,4.49018132791939,4.41504442484176,4.47064573311921,49243.4456099028,0.0,1.0
1993-07-19,29.38,29.88,29.38,29.75,8500,4.41504442484176,4.49018132791939,4.41504442484176,4.47064573311921,56563.4172546181,0.0,1.0
1993-07-20,29.63,29.88,29.25,29.38,7900,4.45261287638058,4.49018132791939,4.39550883004157,4.41504442484176,52570.7054484098,0.0,1.0
1993-07-21,30.0,30.0,29.63,29.75,2500,4.50821418465802,4.50821418465802,4.45261287638058,4.47064573311921,16636.2991925348,0.0,1.0
1993-07-22,30.25,30.25,29.75,29.75,3200,4.54578263619684,4.54578263619684,4.47064573311921,4.47064573311921,21294.4629664445,0.0,1.0
1993-07-23,30.88,31.0,30.13,30.38,6500,4.64045513407466,4.65848799081329,4.52774977945821,4.56531823099703,43254.3779005903,0.0,1.0
1993-07-26,31.63,31.63,30.88,31.0,6700,4.75316048869111,4.75316048869111,4.64045513407466,4.65848799081329,44585.2818359931,0.0,1.0
1993-07-27,30.5,31.75,30.5,31.63,8600,4.58335108773566,4.77119334542974,4.58335108773566,4.75316048869111,57228.8692223195,0.0,1.0
1993-07-28,30.63,30.75,30.0,30.75,23200,4.60288668253584,4.62091953927448,4.50821418465802,4.62091953927448,154384.856506723,0.0,1.0
1993-07-29,30.75,30.88,30.75,30.88,3500,4.62091953927448,4.64045513407466,4.62091953927448,4.64045513407466,23290.8188695486,0.0,1.0
1993-07-30,31.0,31.0,31.0,31.0,3500,4.65848799081329,4.65848799081329,4.65848799081329,4.65848799081329,23290.8188695487,0.0,1.0
1993-08-02,30.25,31.0,30.13,30.75,15700,4.54578263619684,4.65848799081329,4.52774977945821,4.62091953927448,104475.958929118,0.0,1.0
1993-08-03,30.25,30.25,30.0,30.13,25900,4.54578263619684,4.54578263619684,4.50821418465802,4.52774977945821,172352.05963466,0.0,1.0
1993-08-04,30.75,30.88,30.0,30.0,3300,4.62091953927448,4.64045513407466,4.50821418465802,4.50821418465802,21959.9149341458,0.0,1.0
1993-08-05,30.5,30.5,30.38,30.5,24000,4.58335108773566,4.58335108773566,4.56531823099703,4.58335108773566,159708.472248334,0.0,1.0
1993-08-06,30.5,30.63,30.38,30.38,3100,4.58335108773566,4.60288668253584,4.56531823099703,4.56531823099703,20629.0109987431,0.0,1.0
1993-08-09,30.63,30.75,30.25,30.63,9100,4.60288668253584,4.62091953927448,4.54578263619684,4.60288668253584,60556.1290608265,0.0,1.0
1993-08-10,30.75,30.75,30.25,30.38,2700,4.62091953927448,4.62091953927448,4.54578263619684,4.56531823099703,17967.2031279375,0.0,1.0
1993-08-11,30.88,30.88,30.63,30.88,4800,4.64045513407466,4.64045513407466,4.60288668253584,4.64045513407466,31941.6944496667,0.0,1.0
1993-08-12,30.75,30.88,30.25,30.63,25400,4.64796882438242,4.66761877388388,4.57239209553068,4.629830409458,168041.144317223,0.18,1.0
1993-08-13,30.75,30.75,30.5,30.5,1800,4.64796882438242,4.64796882438242,4.61018045995655,4.61018045995655,11908.4275500394,0.0,1.0
1993-08-16,30.88,30.88,30.88,30.88,4000,4.66761877388388,4.66761877388388,4.66761877388388,4.66761877388388,26463.1723334209,0.0,1.0
1993-08-17,30.88,30.88,30.5,30.75,2000,4.66761877388388,4.66761877388388,4.61018045995655,4.64796882438242,13231.5861667105,0.0,1.0
1993-08-18,30.88,31.0,30.75,30.88,5100,4.66761877388388,4.6857571888083,4.64796882438242,4.66761877388388,33740.5447251117,0.0,1.0
1993-08-19,30.75,31.0,30.63,30.63,4400,4.64796882438242,4.6857571888083,4.629830409458,4.629830409458,29109.4895667631,0.0,1.0
1993-08-20,31.0,31.0,30.63,30.88,8300,4.6857571888083,4.6857571888083,4.629830409458,4.66761877388388,54911.0825918484,0.0,1.0
1993-08-23,31.25,31.25,30.75,30.75,16500,4.72354555323417,4.72354555323417,4.64796882438242,4.64796882438242,109160.585875361,0.0,1.0
1993-08-24,31.63,31.63,31.13,31.13,11700,4.7809838671615,4.7809838671615,4.70540713830975,4.70540713830975,77404.7790752562,0.0,1.0
1993-08-25,32.5,32.5,31.63,31.63,5800,4.91248737536354,4.91248737536354,4.7809838671615,4.7809838671615,38371.5998834603,0.0,1.0
1993-08-26,33.0,33.38,32.25,32.25,8400,4.98806410421528,5.04550241814261,4.87469901093766,4.87469901093766,55572.661900184,0.0,1.0
1993-08-27,33.75,34.0,33.13,33.25,9200,5.1014291974929,5.13921756191878,5.00771405371674,5.02585246864116,60865.2963668682,0.0,1.0
1993-08-30,33.25,34.25,33.25,33.75,12600,5.02585246864116,5.17700592634465,5.02585246864116,5.1014291974929,83358.9928502759,0.0,1.0
1993-08-31,33.0,33.0,32.88,33.0,7300,4.98806410421528,4.98806410421528,4.96992568929087,4.98806410421528,48295.2895084933,0.0,1.0
1993-09-01,32.25,32.75,32.25,32.63,5900,4.87469901093766,4.95027573978941,4.87469901093766,4.93213732486499,39033.1791917959,0.0,1.0
1993-09-02,32.0,32.38,31.63,32.38,6700,4.83691064651179,4.89434896043912,4.7809838671615,4.89434896043912,44325.8136584801,0.0,1.0
1993-09-03,31.88,32.25,31.63,32.25,4300,4.81877223158737,4.87469901093766,4.7809838671615,4.87469901093766,28447.9102584275,0.0,1.0
1993-09-07,31.38,32.25,31.38,32.13,16600,4.74319550273562,4.87469901093766,4.74319550273562,4.85656059601324,109822.165183697,0.0,1.0
1993-09-08,30.88,31.13,30.63,31.13,10500,4.66761877388388,4.70540713830975,4.629830409458,4.70540713830975,69465.8273752299,0.0,1.0
1993-09-09,31.75,31.75,31.13,31.13,9300,4.79912228208592,4.79912228208592,4.70540713830975,4.70540713830975,61526.8756752036,0.0,1.0
1993-09-10,32.63,32.88,32.0,32.0,12700,4.93213732486499,4.96992568929087,4.83691064651179,4.83691064651179,84020.5721586115,0.0,1.0
1993-09-13,33.0,33.0,32.75,32.88,3800,4.98806410421528,4.98806410421528,4.95027573978941,4.96992568929087,25140.0137167499,0.0,1.0
1993-09-14,32.88,33.13,32.63,33.13,16000,4.96992568929087,5.00771405371674,4.93213732486499,5.00771405371674,105852.689333684,0.0,1.0
1993-09-15,32.5,32.75,32.0,32.63,37500,4.91248737536354,4.95027573978941,4.83691064651179,4.93213732486499,248092.240625821,0.0,1.0
1993-09-16,32.63,32.75,32.5,32.75,3800,4.93213732486499,4.95027573978941,4.91248737536354,4.95027573978941,25140.0137167499,0.0,1.0
1993-09-17,32.38,32.38,32.13,32.13,5500,4.89434896043912,4.89434896043912,4.85656059601324,4.85656059601324,36386.8619584538,0.0,1.0
1993-09-20,31.5,32.5,31.5,32.5,39300,4.76133391766004,4.91248737536354,4.76133391766004,4.91248737536354,260000.668175861,0.0,1.0
1993-09-21,30.88,31.5,30.5,31.25,6500,4.66761877388388,4.76133391766004,4.61018045995655,4.72354555323417,43002.655041809,0.0,1.0
1993-09-22,31.13,31.13,30.5,30.88,9100,4.70540713830975,4.70540713830975,4.61018045995655,4.66761877388388,60203.7170585326,0.0,1.0
1993-09-23,31.0,31.0,31.0,31.0,3000,4.6857571888083,4.6857571888083,4.6857571888083,4.6857571888083,19847.3792500657,0.0,1.0
1993-09-24,31.0,31.25,31.0,31.0,5600,4.6857571888083,4.72354555323417,4.6857571888083,4.6857571888083,37048.4412667893,0.0,1.0
1993-09-27,30.63,31.0,30.5,31.0,26700,4.629830409458,4.6857571888083,4.61018045995655,4.6857571888083,176641.675325585,0.0,1.0
1993-09-28,29.5,30.5,29.25,30.5,5000,4.45902700225306,4.61018045995655,4.42123863782718,4.61018045995655,33078.9654167762,0.0,1.0
1993-09-29,29.75,30.0,29.0,29.25,19500,4.49681536667893,4.5346037311048,4.38345027340131,4.42123863782718,129007.965125427,0.0,1.0
1993-09-30,31.25,31.25,30.0,30.0,14600,4.72354555323417,4.72354555323417,4.5346037311048,4.5346037311048,96590.5790169864,0.0,1.0
1993-10-01,30.0,31.25,30.0,31.25,9300,4.5346037311048,4.72354555323417,4.5346037311048,4.72354555323417,61526.8756752037,0.0,1.0
1993-10-04,30.5,30.75,30.0,30.0,15400,4.61018045995655,4.64796882438242,4.5346037311048,4.5346037311048,101883.213483671,0.0,1.0
1993-10-05,30.0,30.75,29.63,30.25,14500,4.5346037311048,4.64796882438242,4.47867695175451,4.57239209553068,95928.999708651,0.0,1.0
1993-10-06,30.0,30.0,29.5,30.0,7600,4.5346037311048,4.5346037311048,4.45902700225306,4.5346037311048,50280.0274334998,0.0,1.0
1993-10-07,30.25,30.25,30.0,30.0,13800,4.57239209553068,4.57239209553068,4.5346037311048,4.5346037311048,91297.9445503022,0.0,1.0
1993-10-08,30.63,30.63,30.25,30.5,22700,4.629830409458,4.629830409458,4.57239209553068,4.61018045995655,150178.502992164,0.0,1.0
1993-10-11,31.13,31.13,30.88,30.88,7200,4.70540713830975,4.70540713830975,4.66761877388388,4.66761877388388,47633.7102001577,0.0,1.0
1993-10-12,31.5,31.5,30.75,30.75,10800,4.76133391766004,4.76133391766004,4.64796882438242,4.64796882438242,71450.5653002366,0.0,1.0
1993-10-13,31.75,31.75,31.25,31.5,13700,4.79912228208592,4.79912228208592,4.72354555323417,4.76133391766004,90636.3652419667,0.0,1.0
1993-10-14,32.5,32.5,32.0,32.0,14200,4.91248737536354,4.91248737536354,4.83691064651179,4.83691064651179,93944.2617836443,0.0,1.0
1993-10-15,32.13,32.38,32.13,32.25,8400,4.85656059601324,4.89434896043912,4.85656059601324,4.87469901093766,55572.661900184,0.0,1.0
1993-10-18,31.75,32.75,31.75,32.75,11100,4.79912228208592,4.95027573978941,4.79912228208592,4.95027573978941,73435.3032252431,0.0,1.0
1993-10-19,31.88,32.0,31.88,32.0,35200,4.81877223158737,4.83691064651179,4.81877223158737,4.83691064651179,232875.916534104,0.0,1.0
1993-10-20,31.75,32.63,31.75,31.88,17600,4.79912228208592,4.93213732486499,4.79912228208592,4.81877223158737,116437.958267052,0.0,1.0
1993-10-21,32.5,32.5,31.75,31.75,19600,4.91248737536354,4.91248737536354,4.79912228208592,4.79912228208592,129669.544433763,0.0,1.0
1993-10-22,32.5,32.5,32.25,32.25,38800,4.91248737536354,4.91248737536354,4.87469901093766,4.87469901093766,256692.771634183,0.0,1.0
1993-10-25,32.5,32.5,32.25,32.25,1500,4.91248737536354,4.91248737536354,4.87469901093766,4.87469901093766,9923.68962503285,0.0,1.0
1993-10-26,32.75,32.88,32.38,32.38,5600,4.95027573978941,4.96992568929087,4.89434896043912,4.89434896043912,37048.4412667893,0.0,1.0
1993-10-27,33.5,33.88,32.63,32.88,14700,5.06364083306703,5.12107914699436,4.93213732486499,4.96992568929087,97252.158325322,0.0,1.0
1993-10-28,33.75,33.75,33.25,33.5,19900,5.1014291974929,5.1014291974929,5.02585246864116,5.06364083306703,131654.282358769,0.0,1.0
1993-10-29,33.38,33.63,33.13,33.5,4300,5.04550241814261,5.08329078256849,5.00771405371674,5.06364083306703,28447.9102584275,0.0,1.0
1993-11-01,32.63,33.25,32.63,33.13,10500,4.93213732486499,5.02585246864116,4.93213732486499,5.00771405371674,69465.82737523,0.0,1.0
1993-11-02,33.38,33.38,32.63,32.63,7200,5.04550241814261,5.04550241814261,4.93213732486499,4.93213732486499,47633.7102001577,0.0,1.0
1993-11-03,34.0,34.5,33.38,33.38,40800,5.13921756191878,5.21479429077052,5.04550241814261,5.04550241814261,269924.357800893,0.0,1.0
1993-11-04,33.25,33.88,33.25,33.88,8400,5.02585246864116,5.12107914699436,5.02585246864116,5.12107914699436,55572.6619001839,0.0,1.0
1993-11-05,33.75,33.75,32.25,33.0,11700,5.1014291974929,5.1014291974929,4.87469901093766,4.98806410421528,77404.7790752563,0.0,1.0
1993-11-08,33.0,33.75,33.0,33.75,5200,4.98806410421528,5.1014291974929,4.98806410421528,5.1014291974929,34402.1240334472,0.0,1.0
1993-11-09,33.13,33.25,33.13,33.13,6700,5.00771405371674,5.02585246864116,5.00771405371674,5.00771405371674,44325.8136584801,0.0,1.0
1993-11-10,32.5,33.13,32.25,32.75,10700,4.93969499775017,5.03544908539886,4.90169734392132,4.97769265157901,70399.0833762785,0.18,1.0
1993-11-11,32.0,32.75,31.75,32.75,11500,4.86369969009247,4.97769265157901,4.82570203626362,4.97769265157901,75662.566245533,0.0,1.0
1993-11-12,30.75,32.25,30.5,32.25,40600,4.67371142094823,4.90169734392132,4.63571376711939,4.90169734392132,267121.755614665,0.0,1.0
1993-11-15,30.25,30.75,30.25,30.75,5500,4.59771611329054,4.67371142094823,4.59771611329054,4.67371142094823,36186.4447261245,0.0,1.0
1993-11-16,29.0,30.25,28.75,30.25,55300,4.4077278441463,4.59771611329054,4.36973019031745,4.59771611329054,363838.253337215,0.0,1.0
1993-11-17,28.75,29.0,28.5,29.0,5300,4.36973019031745,4.4077278441463,4.33173253648861,4.4077278441463,34870.5740088109,0.0,1.0
1993-11-18,29.13,29.38,29.0,29.25,23600,4.4274866241373,4.46548427796615,4.4077278441463,4.44572549797515,155272.744643007,0.0,1.0
1993-11-19,29.13,29.38,29.0,29.38,12600,4.4274866241373,4.46548427796615,4.4077278441463,4.46548427796615,82899.855190758,0.0,1.0
1993-11-22,29.0,29.13,28.88,29.13,17900,4.4077278441463,4.4274866241373,4.38948897030845,4.4274866241373,117770.429199569,0.0,1.0
1993-11-23,29.13,29.5,29.0,29.0,16500,4.4274866241373,4.483723151804,4.4077278441463,4.4077278441463,108559.334178374,0.0,1.0
1993-11-24,29.25,29.25,29.0,29.0,36700,4.44572549797515,4.44572549797515,4.4077278441463,4.4077278441463,241462.276627049,0.0,1.0
1993-11-26,29.5,29.5,29.5,29.5,200,4.483723151804,4.483723151804,4.483723151804,4.483723151804,1315.87071731362,0.0,1.0
1993-11-29,29.88,30.38,29.5,29.5,3900,4.54147958562384,4.61747489328154,4.483723151804,4.483723151804,25659.4789876156,0.0,1.0
1993-11-30,29.38,29.75,29.38,29.75,8100,4.46548427796615,4.52172080563284,4.46548427796615,4.52172080563284,53292.7640512015,0.0,1.0
1993-12-01,29.75,29.75,29.38,29.63,7600,4.52172080563284,4.52172080563284,4.46548427796615,4.503481931795,50003.0872579175,0.0,1.0
1993-12-02,29.5,30.0,29.0,30.0,34600,4.483723151804,4.55971845946169,4.4077278441463,4.55971845946169,227645.634095256,0.0,1.0
1993-12-03,30.5,30.5,29.5,29.5,11500,4.63571376711939,4.63571376711939,4.483723151804,4.483723151804,75662.566245533,0.0,1.0
1993-12-06,31.63,31.75,30.75,30.75,12300,4.80746316242578,4.82570203626362,4.67371142094823,4.67371142094823,80926.0491147874,0.0,1.0
1993-12-07,31.25,31.5,31.13,31.38,5800,4.74970672860593,4.78770438243478,4.73146785476808,4.76946550859693,38160.2508020949,0.0,1.0
1993-12-08,30.75,31.38,30.5,31.38,12000,4.67371142094823,4.76946550859693,4.63571376711939,4.76946550859693,78952.2430388171,0.0,1.0
1993-12-09,31.13,31.38,31.0,31.0,3900,4.73146785476808,4.76946550859693,4.71170907477708,4.71170907477708,25659.4789876156,0.0,1.0
1993-12-10,30.88,31.13,30.63,30.88,8100,4.69347020093923,4.73146785476808,4.65547254711039,4.69347020093923,53292.7640512016,0.0,1.0
1993-12-13,30.5,30.63,30.25,30.63,900,4.63571376711939,4.65547254711039,4.59771611329054,4.65547254711039,5921.41822791127,0.0,1.0
1993-12-14,31.88,31.88,30.75,30.75,8400,4.84546081625462,4.84546081625462,4.67371142094823,4.67371142094823,55266.570127172,0.0,1.0
1993-12-15,31.63,31.63,31.5,31.63,8100,4.80746316242578,4.80746316242578,4.78770438243478,4.80746316242578,53292.7640512015,0.0,1.0
1993-12-16,32.0,32.25,31.63,31.63,5600,4.86369969009247,4.90169734392132,4.80746316242578,4.80746316242578,36844.3800847813,0.0,1.0
1993-12-17,32.75,33.0,32.25,32.38,13600,4.97769265157901,5.01569030540786,4.90169734392132,4.92145612391232,89479.2087773261,0.0,1.0
1993-12-20,33.75,33.75,33.0,33.0,7600,5.1296832668944,5.1296832668944,5.01569030540786,5.01569030540786,50003.0872579175,0.0,1.0
1993-12-21,33.38,33.63,33.13,33.5,34800,5.07344673922771,5.11144439305656,5.03544908539886,5.09168561306556,228961.504812569,0.0,1.0
1993-12-22,33.13,33.25,33.0,33.13,20100,5.03544908539886,5.05368795923671,5.01569030540786,5.03544908539886,132245.007090019,0.0,1.0
1993-12-23,32.63,32.88,29.88,29.88,2300,4.95945377774117,4.99745143157001,4.54147958562384,4.54147958562384,15132.5132491066,0.0,1.0
1993-12-27,32.63,32.63,32.5,32.63,600,4.95945377774117,4.95945377774117,4.93969499775017,4.95945377774117,3947.61215194085,0.0,1.0
1993-12-28,33.13,33.25,32.75,32.75,900,5.03544908539886,5.05368795923671,4.97769265157901,4.97769265157901,5921.41822791128,0.0,1.0
1993-12-29,33.25,33.25,32.63,33.13,2400,5.05368795923671,5.05368795923671,4.95945377774117,5.03544908539886,15790.4486077634,0.0,1.0
1993-12-30,33.25,34.0,33.0,33.25,28100,5.05368795923671,5.16768092072325,5.01569030540786,5.05368795923671,184879.835782563,0.0,1.0
1993-12-31,33.38,33.38,32.75,33.0,7400,5.07344673922771,5.07344673922771,4.97769265157901,5.01569030540786,48687.2165406038,0.0,1.0
1994-01-03,32.5,33.13,32.25,33.13,14000,4.93969499775017,5.03544908539886,4.90169734392132,5.03544908539886,92110.9502119532,0.0,1.0
1994-01-04,31.38,32.38,31.38,32.25,48100,4.76946550859693,4.92145612391232,4.76946550859693,4.90169734392132,316466.907513925,0.0,1.0
1994-01-05,31.5,31.5,31.0,31.13,6900,4.78770438243478,4.78770438243478,4.71170907477708,4.73146785476808,45397.5397473198,0.0,1.0
1994-01-06,30.75,31.25,30.75,31.25,27400,4.67371142094823,4.74970672860593,4.67371142094823,4.74970672860593,180274.288271966,0.0,1.0
1994-01-07,30.63,30.75,30.25,30.75,21600,4.65547254711039,4.67371142094823,4.59771611329054,4.67371142094823,142114.037469871,0.0,1.0
1994-01-10,30.63,30.63,30.38,30.63,11500,4.65547254711039,4.65547254711039,4.61747489328154,4.65547254711039,75662.566245533,0.0,1.0
1994-01-11,31.25,31.25,30.63,30.88,11300,4.74970672860593,4.74970672860593,4.65547254711039,4.69347020093923,74346.6955282194,0.0,1.0
1994-01-12,30.5,31.25,30.5,31.25,11600,4.63571376711939,4.74970672860593,4.63571376711939,4.74970672860593,76320.5016041898,0.0,1.0
1994-01-13,31.38,31.38,30.25,30.5,16900,4.76946550859693,4.76946550859693,4.59771611329054,4.63571376711939,111191.075613001,0.0,1.0
1994-01-14,31.5,31.75,31.38,31.38,3700,4.78770438243478,4.82570203626362,4.76946550859693,4.76946550859693,24343.6082703019,0.0,1.0
1994-01-17,31.5,31.63,31.5,31.5,11000,4.78770438243478,4.80746316242578,4.78770438243478,4.78770438243478,72372.8894522489,0.0,1.0
1994-01-18,32.5,32.75,31.75,31.75,14000,4.93969499775017,4.97769265157901,4.82570203626362,4.82570203626362,92110.9502119532,0.0,1.0
1994-01-19,32.75,32.88,32.5,32.5,4800,4.97769265157901,4.99745143157001,4.93969499775017,4.93969499775017,31580.8972155268,0.0,1.0
1994-01-20,33.0,33.13,32.75,32.75,6800,5.01569030540786,5.03544908539886,4.97769265157901,4.97769265157901,44739.604388663,0.0,1.0
1994-01-21,32.75,33.25,32.75,33.25,3900,4.97769265157901,5.05368795923671,4.97769265157901,5.05368795923671,25659.4789876156,0.0,1.0
1994-01-24,32.75,33.0,32.63,32.63,21000,4.97769265157901,5.01569030540786,4.95945377774117,4.95945377774117,138166.42531793,0.0,1.0
1994-01-25,32.75,33.0,32.75,32.75,16300,4.97769265157901,5.01569030540786,4.97769265157901,4.97769265157901,107243.46346106,0.0,1.0
1994-01-26,32.63,32.63,32.5,32.5,2200,4.95945377774117,4.95945377774117,4.93969499775017,4.93969499775017,14474.5778904498,0.0,1.0
1994-01-27,32.75,32.75,32.63,32.63,113100,4.97769265157901,4.97769265157901,4.95945377774117,4.95945377774117,744124.890640851,0.0,1.0
1994-01-28,33.25,33.38,32.75,32.75,4900,5.05368795923671,5.07344673922771,4.97769265157901,4.97769265157901,32238.8325741836,0.0,1.0
1994-01-31,34.25,34.5,33.25,33.25,11000,5.2056785745521,5.24367622838095,5.05368795923671,5.05368795923671,72372.8894522489,0.0,1.0
1994-02-01,34.88,35.25,34.13,34.25,117500,5.30143266220079,5.35766918986749,5.18743970071425,5.2056785745521,773074.046421751,0.0,1.0
1994-02-02,34.5,35.0,34.25,34.88,23600,5.24367622838095,5.31967153603864,5.2056785745521,5.30143266220079,155272.744643007,0.0,1.0
1994-02-03,33.38,34.0,33.38,34.0,3900,5.07344673922771,5.16768092072325,5.07344673922771,5.16768092072325,25659.4789876155,0.0,1.0
1994-02-04,33.13,33.5,33.13,33.5,900,5.03544908539886,5.09168561306556,5.03544908539886,5.09168561306556,5921.41822791128,0.0,1.0
1994-02-07,33.63,33.75,33.0,33.0,73000,5.11144439305656,5.1296832668944,5.01569030540786,5.01569030540786,480292.81181947,0.0,1.0
1994-02-08,34.0,34.0,33.63,33.88,5200,5.16768092072325,5.16768092072325,5.11144439305656,5.1494420468854,34212.6386501541,0.0,1.0
1994-02-09,34.0,34.0,33.75,33.75,35800,5.16768092072325,5.16768092072325,5.1296832668944,5.1296832668944,235540.858399138,0.0,1.0
1994-02-10,33.88,33.88,33.63,33.75,25700,5.1494420468854,5.1494420468854,5.11144439305656,5.1296832668944,169089.3871748,0.0,1.0
1994-02-11,33.5,33.75,33.0,33.63,72700,5.09168561306556,5.1296832668944,5.01569030540786,5.11144439305656,478319.0057435,0.0,1.0
1994-02-14,33.38,33.5,33.25,33.38,7400,5.07344673922771,5.09168561306556,5.05368795923671,5.07344673922771,48687.2165406038,0.0,1.0
1994-02-15,33.25,33.63,33.25,33.63,12800,5.05368795923671,5.11144439305656,5.05368795923671,5.11144439305656,84215.7259080715,0.0,1.0
1994-02-16,33.38,33.75,33.25,33.25,4000,5.10080504998448,5.1573448303468,5.08093972174907,5.08093972174907,26176.2601572876,0.18,1.0
1994-02-17,33.25,33.5,33.25,33.38,29700,5.08093972174907,5.11914227604793,5.08093972174907,5.10080504998448,194358.73166786,0.0,1.0
1994-02-18,33.13,33.13,33.13,33.13,5200,5.06260249568561,5.06260249568561,5.06260249568561,5.06260249568561,34029.1382044739,0.0,1.0
1994-02-22,33.25,33.75,33.13,33.13,33900,5.08093972174907,5.1573448303468,5.06260249568561,5.06260249568561,221843.804833012,0.0,1.0
1994-02-23,33.13,33.25,33.0,33.25,49300,5.06260249568561,5.08093972174907,5.0427371674502,5.08093972174907,322622.40643857,0.0,1.0
1994-02-24,32.88,33.13,32.75,33.13,4100,5.02439994138675,5.06260249568561,5.00453461315134,5.06260249568561,26830.6666612198,0.0,1.0
1994-02-25,32.63,32.63,32.63,32.63,500,4.98619738708788,4.98619738708788,4.98619738708788,4.98619738708788,3272.03251966095,0.0,1.0
1994-02-28,33.13,33.13,32.63,32.63,1100,5.06260249568561,5.06260249568561,4.98619738708788,4.98619738708788,7198.47154325409,0.0,1.0
1994-03-01,32.63,33.13,32.38,32.88,2500,4.98619738708788,5.06260249568561,4.94799483278902,5.02439994138675,16360.1625983048,0.0,1.0
1994-03-02,32.63,33.0,32.63,32.88,30800,4.98619738708788,5.0427371674502,4.98619738708788,5.02439994138675,201557.203211115,0.0,1.0
1994-03-03,32.75,33.13,32.5,32.88,7900,5.00453461315134,5.06260249568561,4.96633205885247,5.02439994138675,51698.113810643,0.0,1.0
1994-03-04,33.0,33.0,32.5,32.75,14300,5.0427371674502,5.0427371674502,4.96633205885247,5.00453461315134,93580.1300623032,0.0,1.0
1994-03-07,33.75,33.75,33.0,33.0,28000,5.1573448303468,5.1573448303468,5.0427371674502,5.0427371674502,183233.821101013,0.0,1.0
1994-03-08,33.88,33.88,33.5,33.5,6100,5.17721015858221,5.17721015858221,5.11914227604793,5.11914227604793,39918.7967398636,0.0,1.0
1994-03-09,33.75,34.25,33.75,34.0,8200,5.1573448303468,5.23374993894453,5.1573448303468,5.19554738464567,53661.3333224395,0.0,1.0
1994-03-10,33.75,34.0,33.75,34.0,7100,5.1573448303468,5.19554738464567,5.1573448303468,5.19554738464567,46462.8617791854,0.0,1.0
1994-03-11,33.75,34.13,33.5,33.5,5800,5.1573448303468,5.21541271288107,5.11914227604793,5.11914227604793,37955.577228067,0.0,1.0
1994-03-14,34.5,34.5,33.75,33.75,12100,5.2719524932434,5.2719524932434,5.1573448303468,5.1573448303468,79183.1869757949,0.0,1.0
1994-03-15,33.75,34.5,33.5,34.5,19900,5.1573448303468,5.2719524932434,5.11914227604793,5.2719524932434,130226.894282506,0.0,1.0
1994-03-16,33.75,33.88,33.63,33.88,1900,5.1573448303468,5.17721015858221,5.13900760428334,5.17721015858221,12433.7235747116,0.0,1.0
1994-03-17,33.75,34.0,33.5,33.5,2400,5.1573448303468,5.19554738464567,5.11914227604793,5.11914227604793,15705.7560943725,0.0,1.0
1994-03-18,34.0,34.0,33.63,34.0,19900,5.19554738464567,5.19554738464567,5.13900760428334,5.19554738464567,130226.894282506,0.0,1.0
1994-03-21,33.75,33.75,33.5,33.75,1400,5.1573448303468,5.1573448303468,5.11914227604793,5.1573448303468,9161.69105505065,0.0,1.0
1994-03-22,33.75,34.0,33.5,33.5,6100,5.1573448303468,5.19554738464567,5.11914227604793,5.11914227604793,39918.7967398636,0.0,1.0
1994-03-23,33.5,34.0,33.0,34.0,10000,5.11914227604793,5.19554738464567,5.0427371674502,5.19554738464567,65440.650393219,0.0,1.0
1994-03-24,34.0,34.0,33.25,33.25,45900,5.19554738464567,5.19554738464567,5.08093972174907,5.08093972174907,300372.585304875,0.0,1.0
1994-03-25,33.75,34.0,33.75,34.0,1200,5.1573448303468,5.19554738464567,5.1573448303468,5.19554738464567,7852.87804718627,0.0,1.0
1994-03-28,32.88,33.75,32.75,33.75,9000,5.02439994138675,5.1573448303468,5.00453461315134,5.1573448303468,58896.585353897,0.0,1.0
1994-03-29,32.13,33.0,32.13,33.0,6700,4.90979227849015,5.0427371674502,4.90979227849015,5.0427371674502,43845.2357634567,0.0,1.0
1994-03-30,31.75,32.0,31.5,32.0,8200,4.85172439595588,4.88992695025474,4.81352184165701,4.88992695025474,53661.3333224395,0.0,1.0
1994-03-31,32.0,32.25,31.75,31.75,14200,4.88992695025474,4.92812950455361,4.85172439595588,4.85172439595588,92925.723558371,0.0,1.0
1994-04-04,32.0,32.38,31.88,32.0,6300,4.88992695025474,4.94799483278902,4.87158972419129,4.88992695025474,41227.609747728,0.0,1.0
1994-04-05,31.88,32.25,31.75,32.25,8700,4.87158972419129,4.92812950455361,4.85172439595588,4.92812950455361,56933.3658421005,0.0,1.0
1994-04-06,32.5,32.5,32.0,32.13,2700,4.96633205885247,4.96633205885247,4.88992695025474,4.90979227849015,17668.9756061691,0.0,1.0
1994-04-07,32.75,33.13,32.63,33.0,5000,5.00453461315134,5.06260249568561,4.98619738708788,5.0427371674502,32720.3251966095,0.0,1.0
1994-04-08,33.0,33.38,32.75,33.38,8300,5.0427371674502,5.10080504998448,5.00453461315134,5.10080504998448,54315.7398263718,0.0,1.0
1994-04-11,33.25,33.25,32.75,32.75,7100,5.08093972174907,5.08093972174907,5.00453461315134,5.00453461315134,46462.8617791854,0.0,1.0
1994-04-12,32.88,33.0,32.88,33.0,600,5.02439994138675,5.0427371674502,5.02439994138675,5.0427371674502,3926.43902359314,0.0,1.0
1994-04-13,32.13,32.63,31.88,32.63,7700,4.90979227849015,4.98619738708788,4.87158972419129,4.98619738708788,50389.3008027786,0.0,1.0
1994-04-14,31.5,32.75,31.5,31.88,32700,4.81352184165701,5.00453461315134,4.81352184165701,4.87158972419129,213990.926785826,0.0,1.0
1994-04-15,32.0,32.13,31.75,32.0,24700,4.88992695025474,4.90979227849015,4.85172439595588,4.88992695025474,161638.406471251,0.0,1.0
1994-04-18,31.75,32.25,31.25,32.25,2900,4.85172439595588,4.92812950455361,4.77531928735815,4.92812950455361,18977.7886140335,0.0,1.0
1994-04-19,31.5,31.63,31.5,31.5,1700,4.81352184165701,4.83338716989242,4.81352184165701,4.81352184165701,11124.9105668472,0.0,1.0
1994-04-20,31.25,31.5,31.25,31.5,2700,4.77531928735815,4.81352184165701,4.77531928735815,4.81352184165701,17668.9756061691,0.0,1.0
1994-04-21,31.5,31.5,31.5,31.5,100,4.81352184165701,4.81352184165701,4.81352184165701,4.81352184165701,654.40650393219,0.0,1.0
1994-04-22,32.0,32.0,31.5,31.5,4600,4.88992695025474,4.88992695025474,4.81352184165701,4.81352184165701,30102.6991808807,0.0,1.0
1994-04-25,32.0,32.13,31.75,31.75,1400,4.88992695025474,4.90979227849015,4.85172439595588,4.85172439595588,9161.69105505066,0.0,1.0
1994-04-26,32.5,32.5,32.25,32.25,2000,4.96633205885247,4.96633205885247,4.92812950455361,4.92812950455361,13088.1300786438,0.0,1.0
1994-04-28,32.25,32.75,32.25,32.25,6600,4.92812950455361,5.00453461315134,4.92812950455361,4.92812950455361,43190.8292595245,0.0,1.0
1994-04-29,32.38,32.38,32.0,32.25,8300,4.94799483278902,4.94799483278902,4.88992695025474,4.92812950455361,54315.7398263717,0.0,1.0
1994-05-02,32.75,32.75,32.13,32.44,5200,5.00453461315134,5.00453461315134,4.90979227849015,4.95716344582075,34029.1382044738,0.0,1.0
1994-05-03,33.25,33.25,32.5,32.63,3800,5.08093972174907,5.08093972174907,4.96633205885247,4.98619738708788,24867.4471494232,0.0,1.0
1994-05-04,33.0,33.25,33.0,33.0,3700,5.0427371674502,5.08093972174907,5.0427371674502,5.0427371674502,24213.040645491,0.0,1.0
1994-05-05,33.75,33.75,33.5,33.5,3800,5.1573448303468,5.1573448303468,5.11914227604793,5.11914227604793,24867.4471494232,0.0,1.0
1994-05-06,34.0,34.5,33.5,33.75,10100,5.19554738464567,5.2719524932434,5.11914227604793,5.1573448303468,66095.0568971511,0.0,1.0
1994-05-09,33.38,33.75,33.38,33.75,3900,5.10080504998448,5.1573448303468,5.10080504998448,5.1573448303468,25521.8536533554,0.0,1.0
1994-05-10,33.63,34.13,33.63,33.63,27500,5.13900760428334,5.21541271288107,5.13900760428334,5.13900760428334,179961.788581352,0.0,1.0
1994-05-11,32.5,33.63,32.5,33.63,4800,4.96633205885247,5.13900760428334,4.96633205885247,5.13900760428334,31411.5121887451,0.0,1.0
1994-05-12,32.5,32.5,32.5,32.5,500,4.99383789794766,4.99383789794766,4.99383789794766,4.99383789794766,3254.01030872034,0.18,1.0
1994-05-13,32.75,32.75,32.75,32.75,1600,5.03225203562418,5.03225203562418,5.03225203562418,5.03225203562418,10412.8329879051,0.0,1.0
1994-05-16,32.38,32.5,32.25,32.5,1100,4.97539911186293,4.99383789794766,4.95542376027114,4.99383789794766,7158.82267918475,0.0,1.0
1994-05-17,33.0,33.0,32.56,32.56,18500,5.0706661733007,5.0706661733007,5.00305729099002,5.00305729099002,120398.381422653,0.0,1.0
1994-05-18,34.0,34.0,33.25,33.25,8400,5.22432272400678,5.22432272400678,5.10908031097722,5.10908031097722,54667.3731865017,0.0,1.0
1994-05-19,34.0,34.0,33.88,34.0,7100,5.22432272400678,5.22432272400678,5.20588393792205,5.22432272400678,46206.9463838289,0.0,1.0
1994-05-20,33.63,34.25,33.25,34.25,5100,5.16746980024553,5.2627368616833,5.10908031097722,5.2627368616833,33190.9051489475,0.0,1.0
1994-05-23,33.5,33.75,33.5,33.75,600,5.14749444865374,5.18590858633026,5.14749444865374,5.18590858633026,3904.81237046441,0.0,1.0
1994-05-24,33.63,33.63,32.75,33.5,10100,5.16746980024553,5.16746980024553,5.03225203562418,5.14749444865374,65731.0082361509,0.0,1.0
1994-05-25,33.75,33.88,33.25,33.38,1400,5.18590858633026,5.20588393792205,5.10908031097722,5.12905566256901,9111.22886441696,0.0,1.0
1994-05-26,33.88,34.0,33.63,33.75,20100,5.20588393792205,5.22432272400678,5.16746980024553,5.18590858633026,130811.214410558,0.0,1.0
1994-05-27,34.25,34.25,34.0,34.13,2300,5.2627368616833,5.2627368616833,5.22432272400678,5.24429807559857,14968.4474201136,0.0,1.0
1994-05-31,34.13,34.13,34.0,34.0,5600,5.24429807559857,5.24429807559857,5.22432272400678,5.22432272400678,36444.9154576678,0.0,1.0
1994-06-01,34.25,34.38,34.13,34.38,5800,5.2627368616833,5.28271221327509,5.24429807559857,5.28271221327509,37746.519581156,0.0,1.0
1994-06-02,34.13,34.38,34.13,34.38,23200,5.24429807559857,5.28271221327509,5.24429807559857,5.28271221327509,150986.078324624,0.0,1.0
1994-06-03,34.38,34.5,33.88,34.38,6900,5.28271221327509,5.30115099935982,5.20588393792205,5.28271221327509,44905.3422603407,0.0,1.0
1994-06-06,34.0,34.38,34.0,34.38,4100,5.22432272400678,5.28271221327509,5.22432272400678,5.28271221327509,26682.8845315068,0.0,1.0
1994-06-07,34.38,34.38,34.0,34.0,1900,5.28271221327509,5.28271221327509,5.22432272400678,5.22432272400678,12365.2391731373,0.0,1.0
1994-06-08,34.38,34.63,33.88,34.5,9200,5.28271221327509,5.32112635095161,5.20588393792205,5.30115099935982,59873.7896804543,0.0,1.0
1994-06-09,34.0,34.5,34.0,34.13,50700,5.22432272400678,5.30115099935982,5.22432272400678,5.24429807559857,329956.645304243,0.0,1.0
1994-06-10,34.0,34.13,34.0,34.13,6300,5.22432272400678,5.24429807559857,5.22432272400678,5.24429807559857,41000.5298898763,0.0,1.0
1994-06-13,33.75,33.75,33.38,33.75,19600,5.18590858633026,5.18590858633026,5.12905566256901,5.18590858633026,127557.204101837,0.0,1.0
1994-06-14,34.0,34.0,33.88,34.0,700,5.22432272400678,5.22432272400678,5.20588393792205,5.22432272400678,4555.61443220848,0.0,1.0
1994-06-15,34.0,34.0,33.88,33.88,600,5.22432272400678,5.22432272400678,5.20588393792205,5.20588393792205,3904.81237046441,0.0,1.0
1994-06-16,34.38,34.38,34.0,34.13,7100,5.28271221327509,5.28271221327509,5.22432272400678,5.24429807559857,46206.9463838289,0.0,1.0
1994-06-17,34.25,34.63,34.25,34.63,13700,5.2627368616833,5.32112635095161,5.2627368616833,5.32112635095161,89159.8824589374,0.0,1.0
1994-06-20,34.25,34.38,34.0,34.38,5300,5.2627368616833,5.28271221327509,5.22432272400678,5.28271221327509,34492.5092724356,0.0,1.0
1994-06-21,34.25,34.5,34.13,34.5,8000,5.2627368616833,5.30115099935982,5.24429807559857,5.30115099935982,52064.1649395255,0.0,1.0
1994-06-22,34.25,34.5,34.25,34.5,17300,5.2627368616833,5.30115099935982,5.2627368616833,5.30115099935982,112588.756681724,0.0,1.0
1994-06-23,33.13,34.38,33.13,34.38,4100,5.09064152489249,5.28271221327509,5.09064152489249,5.28271221327509,26682.8845315068,0.0,1.0
1994-06-24,32.5,33.0,32.5,33.0,3300,4.99383789794766,5.0706661733007,4.99383789794766,5.0706661733007,21476.4680375542,0.0,1.0
1994-06-27,32.25,32.5,32.25,32.5,3800,4.95542376027114,4.99383789794766,4.95542376027114,4.99383789794766,24730.4783462746,0.0,1.0
1994-06-28,32.5,32.63,32.38,32.38,6500,4.99383789794766,5.01381324953945,4.97539911186293,4.97539911186293,42302.1340133644,0.0,1.0
1994-06-29,32.5,32.63,32.38,32.38,18900,4.99383789794766,5.01381324953945,4.97539911186293,4.97539911186293,123001.589669629,0.0,1.0
1994-06-30,32.75,32.75,32.38,32.38,6700,5.03225203562418,5.03225203562418,4.97539911186293,4.97539911186293,43603.7381368526,0.0,1.0
1994-07-01,32.63,32.63,32.5,32.5,800,5.01381324953945,5.01381324953945,4.99383789794766,4.99383789794766,5206.41649395255,0.0,1.0
1994-07-05,32.88,32.94,32.63,32.63,14600,5.05222738721597,5.06144678025833,5.01381324953945,5.01381324953945,95017.101014634,0.0,1.0
1994-07-06,32.75,32.81,32.63,32.81,9200,5.03225203562418,5.04147142866654,5.01381324953945,5.04147142866654,59873.7896804543,0.0,1.0
1994-07-07,32.63,32.88,32.63,32.81,3800,5.01381324953945,5.05222738721597,5.01381324953945,5.04147142866654,24730.4783462746,0.0,1.0
1994-07-08,32.63,32.75,32.5,32.75,182100,5.01381324953945,5.03225203562418,4.99383789794766,5.03225203562418,1185110.55443595,0.0,1.0
1994-07-11,32.25,32.63,32.25,32.63,1200,4.95542376027114,5.01381324953945,4.95542376027114,5.01381324953945,7809.62474092882,0.0,1.0
1994-07-12,32.13,32.38,32.0,32.38,7400,4.93698497418641,4.97539911186293,4.91700962259462,4.97539911186293,48159.352569061,0.0,1.0
1994-07-13,31.88,32.0,31.88,32.0,900,4.89857083650989,4.91700962259462,4.89857083650989,4.91700962259462,5857.21855569661,0.0,1.0
1994-07-14,32.25,32.38,32.0,32.0,8700,4.95542376027114,4.97539911186293,4.91700962259462,4.91700962259462,56619.7793717339,0.0,1.0
1994-07-15,32.38,32.38,32.0,32.0,8100,4.97539911186293,4.97539911186293,4.91700962259462,4.91700962259462,52714.9670012695,0.0,1.0
1994-07-18,31.75,32.13,31.75,32.13,9400,4.87859548491809,4.93698497418641,4.87859548491809,4.93698497418641,61175.3938039425,0.0,1.0
1994-07-19,32.25,32.38,31.75,32.0,15300,4.95542376027114,4.97539911186293,4.87859548491809,4.91700962259462,99572.7154468424,0.0,1.0
1994-07-20,32.13,32.25,32.13,32.25,400,4.93698497418641,4.95542376027114,4.93698497418641,4.95542376027114,2603.20824697627,0.0,1.0
1994-07-21,32.25,32.25,32.13,32.25,500,4.95542376027114,4.95542376027114,4.93698497418641,4.95542376027114,3254.01030872034,0.0,1.0
1994-07-22,32.5,32.5,32.25,32.5,10500,4.99383789794766,4.99383789794766,4.95542376027114,4.99383789794766,68334.2164831271,0.0,1.0
1994-07-25,32.5,32.75,32.5,32.5,1400,4.99383789794766,5.03225203562418,4.99383789794766,4.99383789794766,9111.22886441695,0.0,1.0
1994-07-26,32.25,32.63,32.25,32.63,2300,4.95542376027114,5.01381324953945,4.95542376027114,5.01381324953945,14968.4474201136,0.0,1.0
1994-07-27,32.5,32.5,32.25,32.25,3200,4.99383789794766,4.99383789794766,4.95542376027114,4.95542376027114,20825.6659758102,0.0,1.0
1994-07-28,32.5,32.63,32.5,32.63,1700,4.99383789794766,5.01381324953945,4.99383789794766,5.01381324953945,11063.6350496492,0.0,1.0
1994-07-29,32.75,32.75,32.5,32.5,2100,5.03225203562418,5.03225203562418,4.99383789794766,4.99383789794766,13666.8432966254,0.0,1.0
1994-08-01,33.13,33.13,32.63,32.63,2700,5.09064152489249,5.09064152489249,5.01381324953945,5.01381324953945,17571.6556670898,0.0,1.0
1994-08-02,33.38,33.38,33.25,33.25,1100,5.12905566256901,5.12905566256901,5.10908031097722,5.10908031097722,7158.82267918475,0.0,1.0
1994-08-03,33.38,33.5,33.25,33.5,3600,5.12905566256901,5.14749444865374,5.10908031097722,5.14749444865374,23428.8742227865,0.0,1.0
1994-08-04,33.38,33.38,32.88,33.38,7200,5.12905566256901,5.12905566256901,5.05222738721597,5.12905566256901,46857.7484455729,0.0,1.0
1994-08-05,33.38,33.38,33.0,33.13,8400,5.12905566256901,5.12905566256901,5.0706661733007,5.09064152489249,54667.3731865017,0.0,1.0
1994-08-08,33.38,33.38,33.25,33.25,22100,5.12905566256901,5.12905566256901,5.10908031097722,5.10908031097722,143827.255645439,0.0,1.0
1994-08-09,33.25,33.63,33.25,33.63,3900,5.10908031097722,5.16746980024553,5.10908031097722,5.16746980024553,25381.2804080187,0.0,1.0
1994-08-10,33.25,33.25,33.25,33.25,1300,5.10908031097722,5.10908031097722,5.10908031097722,5.10908031097722,8460.42680267289,0.0,1.0
1994-08-11,33.13,33.38,33.13,33.38,14400,5.09064152489249,5.12905566256901,5.09064152489249,5.12905566256901,93715.4968911458,0.0,1.0
1994-08-12,33.13,33.25,33.0,33.0,2800,5.12137283503371,5.13992293283642,5.10127689574743,5.10127689574743,18113.1120478928,0.2,1.0
1994-08-15,32.88,32.88,32.63,32.88,4000,5.08272679794471,5.08272679794471,5.04408076085571,5.08272679794471,25875.8743541326,0.0,1.0
1994-08-16,32.63,32.88,32.63,32.88,2900,5.04408076085571,5.08272679794471,5.04408076085571,5.08272679794471,18760.0089067461,0.0,1.0
1994-08-17,32.88,33.0,32.38,32.63,9100,5.08272679794471,5.10127689574743,5.00543472376672,5.04408076085571,58867.6141556517,0.0,1.0
1994-08-18,33.13,33.13,32.63,32.75,8700,5.12137283503371,5.12137283503371,5.04408076085571,5.06263085865843,56280.0267202383,0.0,1.0
1994-08-19,33.5,33.5,33.38,33.38,1800,5.17856896992542,5.17856896992542,5.1600188721227,5.1600188721227,11644.1434593597,0.0,1.0
1994-08-22,33.63,33.75,33.63,33.75,400,5.1986649092117,5.21721500701441,5.1986649092117,5.21721500701441,2587.58743541326,0.0,1.0
1994-08-23,33.88,33.88,33.63,33.88,6300,5.23731094630069,5.23731094630069,5.1986649092117,5.23731094630069,40754.5021077589,0.0,1.0
1994-08-24,34.0,34.0,34.0,34.0,900,5.25586104410341,5.25586104410341,5.25586104410341,5.25586104410341,5822.07172967983,0.0,1.0
1994-08-25,33.88,34.0,33.88,33.88,1000,5.23731094630069,5.25586104410341,5.23731094630069,5.23731094630069,6468.96858853315,0.0,1.0
1994-08-26,34.25,34.25,33.75,33.75,13400,5.29450708119241,5.29450708119241,5.21721500701441,5.21721500701441,86684.1790863441,0.0,1.0
1994-08-29,34.88,35.0,34.5,34.5,2900,5.39189509465667,5.41044519245939,5.3331531182814,5.3331531182814,18760.0089067462,0.0,1.0
1994-08-30,35.25,35.25,34.63,34.63,21400,5.44909122954839,5.44909122954839,5.35324905756768,5.35324905756768,138435.927794609,0.0,1.0
1994-08-31,35.13,35.25,35.0,35.25,3700,5.43054113174567,5.44909122954839,5.41044519245939,5.44909122954839,23935.1837775727,0.0,1.0
1994-09-01,35.13,35.19,35.13,35.13,3800,5.43054113174567,5.43981618064703,5.43054113174567,5.43054113174567,24582.080636426,0.0,1.0
1994-09-02,35.25,35.38,35.25,35.25,2600,5.44909122954839,5.46918716883467,5.44909122954839,5.44909122954839,16819.3183301862,0.0,1.0
1994-09-06,35.25,35.25,35.0,35.13,1300,5.44909122954839,5.44909122954839,5.41044519245939,5.43054113174567,8409.65916509309,0.0,1.0
1994-09-07,35.0,35.38,35.0,35.0,2700,5.41044519245939,5.46918716883467,5.41044519245939,5.41044519245939,17466.2151890395,0.0,1.0
1994-09-08,34.88,35.13,34.88,35.13,1700,5.39189509465667,5.43054113174567,5.39189509465667,5.43054113174567,10997.2466005064,0.0,1.0
1994-09-09,34.63,35.0,34.63,35.0,4000,5.35324905756768,5.41044519245939,5.35324905756768,5.41044519245939,25875.8743541326,0.0,1.0
1994-09-12,34.63,34.63,34.63,34.63,2600,5.35324905756768,5.35324905756768,5.35324905756768,5.35324905756768,16819.3183301862,0.0,1.0
1994-09-13,34.88,34.88,34.75,34.75,1100,5.39189509465667,5.39189509465667,5.3717991553704,5.3717991553704,7115.86544738647,0.0,1.0
1994-09-14,35.0,35.0,34.63,34.63,3700,5.41044519245939,5.41044519245939,5.35324905756768,5.35324905756768,23935.1837775727,0.0,1.0
1994-09-15,34.75,35.0,34.13,35.0,12600,5.3717991553704,5.41044519245939,5.27595698338969,5.41044519245939,81509.0042155176,0.0,1.0
1994-09-16,33.88,34.75,33.63,34.75,17600,5.23731094630069,5.3717991553704,5.1986649092117,5.3717991553704,113853.847158183,0.0,1.0
1994-09-19,34.13,34.13,34.13,34.13,2000,5.27595698338969,5.27595698338969,5.27595698338969,5.27595698338969,12937.9371770663,0.0,1.0
1994-09-20,33.5,34.0,33.25,33.88,2300,5.17856896992542,5.25586104410341,5.13992293283642,5.23731094630069,14878.6277536262,0.0,1.0
1994-09-21,32.38,33.25,32.38,33.25,2900,5.00543472376672,5.13992293283642,5.00543472376672,5.13992293283642,18760.0089067461,0.0,1.0
1994-09-22,32.38,32.38,32.25,32.38,800,5.00543472376672,5.00543472376672,4.98533878448044,5.00543472376672,5175.17487082652,0.0,1.0
1994-09-23,31.38,32.38,31.25,32.38,29000,4.85085057541074,5.00543472376672,4.83075463612446,5.00543472376672,187600.089067461,0.0,1.0
1994-09-26,31.63,31.63,31.5,31.5,7800,4.88949661249973,4.88949661249973,4.86940067321345,4.86940067321345,50457.9549905586,0.0,1.0
1994-09-27,31.75,32.13,31.63,31.75,19600,4.90804671030245,4.96678868667772,4.88949661249973,4.90804671030245,126791.78433525,0.0,1.0
1994-09-28,32.13,32.25,31.75,31.75,5900,4.96678868667772,4.98533878448044,4.90804671030245,4.90804671030245,38166.9146723456,0.0,1.0
1994-09-29,32.0,32.13,32.0,32.0,43300,4.94669274739144,4.96678868667772,4.94669274739144,4.94669274739144,280106.339883486,0.0,1.0
1994-09-30,32.5,32.5,32.25,32.38,2700,5.02398482156944,5.02398482156944,4.98533878448044,5.00543472376672,17466.2151890395,0.0,1.0
1994-10-03,32.38,32.38,32.13,32.38,2000,5.00543472376672,5.00543472376672,4.96678868667772,5.00543472376672,12937.9371770663,0.0,1.0
1994-10-04,32.25,32.38,32.13,32.38,3500,4.98533878448044,5.00543472376672,4.96678868667772,5.00543472376672,22641.390059866,0.0,1.0
1994-10-05,32.13,32.38,32.13,32.25,10600,4.96678868667772,5.00543472376672,4.96678868667772,4.98533878448044,68571.0670384514,0.0,1.0
1994-10-06,32.13,32.25,32.0,32.13,1400,4.96678868667772,4.98533878448044,4.94669274739144,4.96678868667772,9056.55602394641,0.0,1.0
1994-10-07,32.0,32.38,32.0,32.25,23100,4.94669274739144,5.00543472376672,4.94669274739144,4.98533878448044,149433.174395116,0.0,1.0
1994-10-10,31.88,32.0,31.88,32.0,1700,4.92814264958873,4.94669274739144,4.92814264958873,4.94669274739144,10997.2466005063,0.0,1.0
1994-10-11,32.0,32.25,31.88,32.0,26000,4.94669274739144,4.98533878448044,4.92814264958873,4.94669274739144,168193.183301862,0.0,1.0
1994-10-12,31.88,32.0,31.63,32.0,4600,4.92814264958873,4.94669274739144,4.88949661249973,4.94669274739144,29757.2555072525,0.0,1.0
1994-10-13,31.63,32.0,31.5,31.88,3600,4.88949661249973,4.94669274739144,4.86940067321345,4.92814264958873,23288.2869187193,0.0,1.0
1994-10-14,31.63,31.63,31.63,31.63,51100,4.88949661249973,4.88949661249973,4.88949661249973,4.88949661249973,330564.294874044,0.0,1.0
1994-10-17,31.63,31.63,31.5,31.5,2600,4.88949661249973,4.88949661249973,4.86940067321345,4.86940067321345,16819.3183301862,0.0,1.0
1994-10-18,32.0,32.13,32.0,32.0,42300,4.94669274739144,4.96678868667772,4.94669274739144,4.94669274739144,273637.371294952,0.0,1.0
1994-10-19,32.88,32.88,32.38,32.38,18000,5.08272679794471,5.08272679794471,5.00543472376672,5.00543472376672,116441.434593597,0.0,1.0
1994-10-20,32.5,32.75,32.5,32.75,32900,5.02398482156944,5.06263085865843,5.02398482156944,5.06263085865843,212829.06656274,0.0,1.0
1994-10-21,32.38,32.75,32.38,32.5,10100,5.00543472376672,5.06263085865843,5.00543472376672,5.02398482156944,65336.5827441848,0.0,1.0
1994-10-24,32.38,32.5,32.38,32.5,15200,5.00543472376672,5.02398482156944,5.00543472376672,5.02398482156944,98328.3225457038,0.0,1.0
1994-10-25,32.5,32.5,32.5,32.5,10400,5.02398482156944,5.02398482156944,5.02398482156944,5.02398482156944,67277.2733207447,0.0,1.0
1994-10-26,32.5,32.5,32.5,32.5,13900,5.02398482156944,5.02398482156944,5.02398482156944,5.02398482156944,89918.6633806107,0.0,1.0
1994-10-27,32.63,32.75,32.5,32.75,8700,5.04408076085571,5.06263085865843,5.02398482156944,5.06263085865843,56280.0267202384,0.0,1.0
1994-10-28,33.0,33.5,32.88,32.88,25400,5.10127689574743,5.17856896992542,5.08272679794471,5.08272679794471,164311.802148742,0.0,1.0
1994-10-31,32.63,32.88,32.63,32.88,13500,5.04408076085571,5.08272679794471,5.04408076085571,5.08272679794471,87331.0759451976,0.0,1.0
1994-11-01,32.38,32.5,32.38,32.5,600,5.00543472376672,5.02398482156944,5.00543472376672,5.02398482156944,3881.38115311989,0.0,1.0
1994-11-02,32.5,32.63,32.38,32.5,6400,5.02398482156944,5.04408076085571,5.00543472376672,5.02398482156944,41401.3989666121,0.0,1.0
1994-11-03,32.5,32.75,32.5,32.5,30900,5.02398482156944,5.06263085865843,5.02398482156944,5.02398482156944,199891.129385674,0.0,1.0
1994-11-04,33.5,33.5,32.63,32.75,13300,5.17856896992542,5.17856896992542,5.04408076085571,5.06263085865843,86037.2822274909,0.0,1.0
1994-11-07,33.13,33.13,33.13,33.13,1900,5.12137283503371,5.12137283503371,5.12137283503371,5.12137283503371,12291.040318213,0.0,1.0
1994-11-08,32.63,33.0,32.63,32.63,1300,5.04408076085571,5.10127689574743,5.04408076085571,5.04408076085571,8409.6591650931,0.0,1.0
1994-11-09,33.13,33.13,32.5,32.63,21100,5.12137283503371,5.12137283503371,5.02398482156944,5.04408076085571,136495.237218049,0.0,1.0
1994-11-10,32.88,33.13,32.88,32.88,26700,5.11364362761591,5.1525247379232,5.11364362761591,5.11364362761591,171677.196130559,0.2,1.0
1994-11-11,33.0,33.0,32.88,32.88,13800,5.13230656056341,5.13230656056341,5.11364362761591,5.11364362761591,88732.0339551205,0.0,1.0
1994-11-14,32.88,32.88,32.88,32.88,1600,5.11364362761591,5.11364362761591,5.11364362761591,5.11364362761591,10287.7720527676,0.0,1.0
1994-11-15,33.25,33.25,33.0,33.0,27300,5.17118767087071,5.17118767087071,5.13230656056341,5.13230656056341,175535.110650347,0.0,1.0
1994-11-16,33.0,33.5,33.0,33.38,10200,5.13230656056341,5.21006878117801,5.13230656056341,5.1914058482305,65584.5468363934,0.0,1.0
1994-11-17,33.0,33.13,33.0,33.13,300,5.13230656056341,5.1525247379232,5.13230656056341,5.1525247379232,1928.95725989392,0.0,1.0
1994-11-18,32.88,32.88,32.88,32.88,1700,5.11364362761591,5.11364362761591,5.11364362761591,5.11364362761591,10930.7578060656,0.0,1.0
1994-11-21,32.75,32.81,32.75,32.75,33800,5.09342545025611,5.10275691672986,5.09342545025611,5.09342545025611,217329.184614715,0.0,1.0
1994-11-22,32.63,32.63,32.63,32.63,24000,5.07476251730861,5.07476251730861,5.07476251730861,5.07476251730861,154316.580791514,0.0,1.0
1994-11-23,32.88,32.88,32.63,32.63,11500,5.11364362761591,5.11364362761591,5.07476251730861,5.07476251730861,73943.361629267,0.0,1.0
1994-11-25,32.88,32.88,32.88,32.88,0,5.11364362761591,5.11364362761591,5.11364362761591,5.11364362761591,0,0.0,1.0
1994-11-28,32.88,33.0,32.88,33.0,2800,5.11364362761591,5.13230656056341,5.11364362761591,5.13230656056341,18003.6010923433,0.0,1.0
1994-11-29,33.38,33.38,33.38,33.38,5300,5.1914058482305,5.1914058482305,5.1914058482305,5.1914058482305,34078.2449247927,0.0,1.0
1994-11-30,33.5,33.5,33.38,33.5,3300,5.21006878117801,5.21006878117801,5.1914058482305,5.21006878117801,21218.5298588331,0.0,1.0
1994-12-01,33.63,33.88,33.5,33.5,5500,5.2302869585378,5.2691680688451,5.21006878117801,5.21006878117801,35364.2164313886,0.0,1.0
1994-12-02,33.75,33.88,33.75,33.88,17300,5.2489498914853,5.2691680688451,5.2489498914853,5.2691680688451,111236.53532055,0.0,1.0
1994-12-05,33.63,33.81,33.63,33.81,32900,5.2302869585378,5.25828135795906,5.2302869585378,5.25828135795906,211542.312835034,0.0,1.0
1994-12-06,33.63,33.63,33.63,33.63,11500,5.2302869585378,5.2302869585378,5.2302869585378,5.2302869585378,73943.3616292671,0.0,1.0
1994-12-07,33.75,33.75,33.63,33.63,14600,5.2489498914853,5.2489498914853,5.2302869585378,5.2302869585378,93875.9199815044,0.0,1.0
1994-12-08,33.5,33.5,33.5,33.5,3300,5.21006878117801,5.21006878117801,5.21006878117801,5.21006878117801,21218.5298588331,0.0,1.0
1994-12-09,33.38,33.75,33.38,33.75,11100,5.1914058482305,5.2489498914853,5.1914058482305,5.2489498914853,71371.4186160752,0.0,1.0
1994-12-12,33.5,33.63,33.25,33.38,3700,5.21006878117801,5.2302869585378,5.17118767087071,5.1914058482305,23790.472872025,0.0,1.0
1994-12-13,33.13,33.5,33.13,33.5,50100,5.1525247379232,5.21006878117801,5.1525247379232,5.21006878117801,322135.862402286,0.0,1.0
1994-12-14,33.5,33.63,33.13,33.25,36000,5.21006878117801,5.2302869585378,5.1525247379232,5.17118767087071,231474.871187271,0.0,1.0
1994-12-15,33.88,33.88,33.5,33.5,23600,5.2691680688451,5.2691680688451,5.21006878117801,5.21006878117801,151744.637778322,0.0,1.0
1994-12-16,33.75,33.88,33.75,33.88,18700,5.2489498914853,5.2691680688451,5.2489498914853,5.2691680688451,120238.335866721,0.0,1.0
1994-12-19,33.75,33.88,33.25,33.88,13600,5.2489498914853,5.2691680688451,5.17118767087071,5.2691680688451,87446.0624485246,0.0,1.0
1994-12-20,34.13,34.13,34.0,34.0,16000,5.3080491791524,5.3080491791524,5.2878310017926,5.2878310017926,102877.720527676,0.0,1.0
1994-12-21,35.0,35.0,34.13,34.13,58600,5.4433554430218,5.4433554430218,5.3080491791524,5.3080491791524,376789.651432613,0.0,1.0
1994-12-22,34.5,34.88,34.5,34.88,13900,5.3655932224072,5.42469251007429,5.3655932224072,5.42469251007429,89375.0197084184,0.0,1.0
1994-12-23,34.75,34.88,34.63,34.88,7900,5.4044743327145,5.42469251007429,5.385811399767,5.42469251007429,50795.87451054,0.0,1.0
1994-12-27,34.88,34.88,34.75,34.75,900,5.42469251007429,5.42469251007429,5.4044743327145,5.4044743327145,5786.87177968178,0.0,1.0
1994-12-28,35.38,35.38,34.75,35.0,60600,5.50245473068889,5.50245473068889,5.4044743327145,5.4433554430218,389649.366498573,0.0,1.0
1994-12-29,35.5,35.5,35.38,35.5,39500,5.52111766363639,5.52111766363639,5.50245473068889,5.52111766363639,253979.3725527,0.0,1.0
1994-12-30,36.13,36.13,35.63,35.63,36500,5.61909806161079,5.61909806161079,5.54133584099619,5.54133584099619,234689.799953761,0.0,1.0
1995-01-03,35.75,36.0,35.63,36.0,3300,5.55999877394369,5.59887988425099,5.54133584099619,5.59887988425099,21218.5298588332,0.0,1.0
1995-01-04,35.5,35.81,35.5,35.81,63500,5.52111766363639,5.56933024041744,5.52111766363639,5.56933024041744,408295.953344214,0.0,1.0
1995-01-05,34.5,35.88,34.5,35.88,30100,5.3655932224072,5.58021695130349,5.3655932224072,5.58021695130349,193538.71174269,0.0,1.0
1995-01-06,34.88,35.25,34.75,34.75,19000,5.42469251007429,5.4822365533291,5.4044743327145,5.4044743327145,122167.293126615,0.0,1.0
1995-01-09,34.63,35.0,34.63,35.0,45300,5.385811399767,5.4433554430218,5.385811399767,5.4433554430218,291272.546243982,0.0,1.0
1995-01-10,34.75,35.0,34.75,34.75,15200,5.4044743327145,5.4433554430218,5.4044743327145,5.4044743327145,97733.8345012921,0.0,1.0
1995-01-11,34.88,34.88,34.75,34.75,9000,5.42469251007429,5.42469251007429,5.4044743327145,5.4044743327145,57868.7177968177,0.0,1.0
1995-01-12,34.75,34.75,34.63,34.75,34200,5.4044743327145,5.4044743327145,5.385811399767,5.4044743327145,219901.127627907,0.0,1.0
1995-01-13,34.88,34.88,34.75,34.75,22600,5.42469251007429,5.42469251007429,5.4044743327145,5.4044743327145,145314.780245342,0.0,1.0
1995-01-16,35.13,35.13,35.0,35.0,2300,5.46357362038159,5.46357362038159,5.4433554430218,5.4433554430218,14788.6723258534,0.0,1.0
1995-01-17,35.13,35.38,35.13,35.19,18800,5.46357362038159,5.50245473068889,5.46357362038159,5.47290508685534,120881.321620019,0.0,1.0
1995-01-18,35.19,35.25,35.0,35.25,32900,5.47290508685534,5.4822365533291,5.4433554430218,5.4822365533291,211542.312835034,0.0,1.0
1995-01-19,35.13,35.13,34.88,35.13,7800,5.46357362038159,5.46357362038159,5.42469251007429,5.46357362038159,50152.888757242,0.0,1.0
1995-01-20,35.0,35.0,34.75,34.88,20500,5.4433554430218,5.4433554430218,5.4044743327145,5.42469251007429,131812.079426085,0.0,1.0
1995-01-23,35.0,35.0,34.88,34.88,39200,5.4433554430218,5.4433554430218,5.42469251007429,5.42469251007429,252050.415292806,0.0,1.0
1995-01-24,35.38,35.75,35.25,35.63,8600,5.50245473068889,5.55999877394369,5.4822365533291,5.54133584099619,55296.7747836258,0.0,1.0
1995-01-25,34.88,35.13,34.88,35.13,8700,5.42469251007429,5.46357362038159,5.42469251007429,5.46357362038159,55939.7605369238,0.0,1.0
1995-01-26,34.75,34.75,34.75,34.75,5000,5.4044743327145,5.4044743327145,5.4044743327145,5.4044743327145,32149.2876648987,0.0,1.0
1995-01-27,34.88,34.88,34.88,34.88,13300,5.42469251007429,5.42469251007429,5.42469251007429,5.42469251007429,85517.1051886307,0.0,1.0
1995-01-30,34.88,35.0,34.75,34.75,32000,5.42469251007429,5.4433554430218,5.4044743327145,5.4044743327145,205755.441055352,0.0,1.0
1995-01-31,35.0,35.13,34.88,34.88,5800,5.4433554430218,5.46357362038159,5.42469251007429,5.42469251007429,37293.1736912825,0.0,1.0
1995-02-01,34.63,34.75,34.63,34.75,7300,5.385811399767,5.4044743327145,5.385811399767,5.4044743327145,46937.9599907521,0.0,1.0
1995-02-02,34.75,34.88,34.63,34.88,23800,5.4044743327145,5.42469251007429,5.385811399767,5.42469251007429,153030.609284918,0.0,1.0
1995-02-03,34.88,34.88,34.5,34.75,18100,5.42469251007429,5.42469251007429,5.3655932224072,5.4044743327145,116380.421346933,0.0,1.0
1995-02-06,34.88,35.0,34.75,34.88,8200,5.42469251007429,5.4433554430218,5.4044743327145,5.42469251007429,52724.8317704339,0.0,1.0
1995-02-07,35.0,35.0,34.88,34.88,8400,5.4433554430218,5.4433554430218,5.42469251007429,5.42469251007429,54010.8032770298,0.0,1.0
1995-02-08,34.88,34.88,34.88,34.88,4300,5.42469251007429,5.42469251007429,5.42469251007429,5.42469251007429,27648.3873918129,0.0,1.0
1995-02-09,34.75,34.88,34.75,34.88,7600,5.4044743327145,5.42469251007429,5.4044743327145,5.42469251007429,48866.917250646,0.0,1.0
1995-02-10,34.88,35.0,34.75,34.75,35500,5.42469251007429,5.4433554430218,5.4044743327145,5.4044743327145,228259.942420781,0.0,1.0
1995-02-13,34.63,34.88,34.63,34.88,1200,5.385811399767,5.42469251007429,5.385811399767,5.42469251007429,7715.82903957569,0.0,1.0
1995-02-14,34.88,35.13,34.75,35.0,23900,5.45579739832013,5.49490145077369,5.43546329104428,5.47456734349784,152797.462797405,0.2,1.0
1995-02-15,35.0,35.0,34.75,34.75,1600,5.47456734349784,5.47456734349784,5.43546329104428,5.43546329104428,10229.1188483618,0.0,1.0
1995-02-16,34.75,35.13,34.75,35.13,8200,5.43546329104428,5.49490145077369,5.43546329104428,5.49490145077369,52424.2340978545,0.0,1.0
1995-02-17,35.0,35.13,35.0,35.13,32100,5.47456734349784,5.49490145077369,5.47456734349784,5.49490145077369,205221.69689526,0.0,1.0
1995-02-21,35.13,35.13,35.0,35.0,3400,5.49490145077369,5.49490145077369,5.47456734349784,5.47456734349784,21736.8775527689,0.0,1.0
1995-02-22,35.25,35.25,35.0,35.0,3300,5.5136713959514,5.5136713959514,5.47456734349784,5.47456734349784,21097.5576247463,0.0,1.0
1995-02-23,35.0,35.13,35.0,35.0,6700,5.47456734349784,5.49490145077369,5.47456734349784,5.47456734349784,42834.4351775152,0.0,1.0
1995-02-24,35.0,35.13,34.88,35.0,6300,5.47456734349784,5.49490145077369,5.45579739832013,5.47456734349784,40277.1554654248,0.0,1.0
1995-02-27,35.0,35.38,35.0,35.25,36700,5.47456734349784,5.53400550322725,5.47456734349784,5.5136713959514,234630.4135843,0.0,1.0
1995-02-28,35.63,35.63,35.0,35.0,6500,5.5731095556808,5.5731095556808,5.47456734349784,5.47456734349784,41555.79532147,0.0,1.0
1995-03-01,35.13,35.5,35.13,35.5,10400,5.49490145077369,5.55277544840495,5.49490145077369,5.55277544840495,66489.272514352,0.0,1.0
1995-03-02,35.38,35.63,35.38,35.38,6300,5.53400550322725,5.5731095556808,5.53400550322725,5.53400550322725,40277.1554654247,0.0,1.0
1995-03-03,35.75,35.88,35.38,35.38,3500,5.59187950085851,5.61221360813436,5.53400550322725,5.53400550322725,22376.1974807915,0.0,1.0
1995-03-06,35.75,35.75,35.75,35.75,5700,5.59187950085851,5.59187950085851,5.59187950085851,5.59187950085851,36441.2358972891,0.0,1.0
1995-03-07,35.63,35.75,35.5,35.75,20900,5.5731095556808,5.59187950085851,5.55277544840495,5.59187950085851,133617.864956727,0.0,1.0
1995-03-08,35.63,35.63,35.63,35.63,35900,5.5731095556808,5.5731095556808,5.5731095556808,5.5731095556808,229515.854160119,0.0,1.0
1995-03-09,35.75,35.75,35.63,35.75,34200,5.59187950085851,5.59187950085851,5.5731095556808,5.59187950085851,218647.415383734,0.0,1.0
1995-03-10,36.13,36.13,35.75,35.75,34500,5.65131766058791,5.65131766058791,5.59187950085851,5.59187950085851,220565.375167802,0.0,1.0
1995-03-13,36.13,36.13,36.0,36.0,6300,5.65131766058791,5.65131766058791,5.63098355331206,5.63098355331206,40277.1554654248,0.0,1.0
1995-03-14,36.13,36.13,36.0,36.0,6100,5.65131766058791,5.65131766058791,5.63098355331206,5.63098355331206,38998.5156093796,0.0,1.0
1995-03-15,36.25,36.5,36.25,36.25,11600,5.67008760576562,5.70919165821918,5.67008760576562,5.67008760576562,74161.1116506234,0.0,1.0
1995-03-16,36.13,36.13,36.13,36.13,2100,5.65131766058791,5.65131766058791,5.65131766058791,5.65131766058791,13425.7184884749,0.0,1.0
1995-03-17,36.13,36.25,36.13,36.25,6900,5.65131766058791,5.67008760576562,5.65131766058791,5.67008760576562,44113.0750335605,0.0,1.0
1995-03-20,36.13,36.25,36.13,36.25,1700,5.65131766058791,5.67008760576562,5.65131766058791,5.67008760576562,10868.4387763845,0.0,1.0
1995-03-21,35.5,36.38,35.5,36.38,9000,5.55277544840495,5.69042171304147,5.55277544840495,5.69042171304147,57538.7935220354,0.0,1.0
1995-03-22,35.75,35.75,35.5,35.5,8100,5.59187950085851,5.59187950085851,5.55277544840495,5.55277544840495,51784.9141698318,0.0,1.0
1995-03-23,36.13,36.25,35.88,35.88,13300,5.65131766058791,5.67008760576562,5.61221360813436,5.61221360813436,85029.5504270079,0.0,1.0
1995-03-24,36.25,36.25,36.0,36.0,9700,5.67008760576562,5.67008760576562,5.63098355331206,5.63098355331206,62014.0330181937,0.0,1.0
1995-03-27,37.0,37.0,36.25,36.25,54800,5.78739976312629,5.78739976312629,5.67008760576562,5.67008760576562,350347.320556393,0.0,1.0
1995-03-28,36.88,37.13,36.75,37.13,8400,5.76862981794858,5.80773387040214,5.74829571067273,5.80773387040214,53702.8739538997,0.0,1.0
1995-03-29,36.88,37.0,36.88,36.88,17600,5.76862981794858,5.78739976312629,5.76862981794858,5.76862981794858,112520.30733198,0.0,1.0
1995-03-30,36.88,36.88,36.75,36.88,2800,5.76862981794858,5.76862981794858,5.74829571067273,5.76862981794858,17900.9579846332,0.0,1.0
1995-03-31,36.75,36.88,36.75,36.88,7100,5.74829571067273,5.76862981794858,5.74829571067273,5.76862981794858,45391.7148896057,0.0,1.0
1995-04-03,36.75,36.88,36.69,36.75,14100,5.74829571067273,5.76862981794858,5.73891073808388,5.74829571067273,90144.1098511888,0.0,1.0
1995-04-04,36.63,36.75,36.38,36.5,11200,5.72952576549503,5.74829571067273,5.69042171304147,5.70919165821918,71603.8319385329,0.0,1.0
1995-04-05,37.75,37.75,36.5,36.5,17000,5.90471192048696,5.90471192048696,5.70919165821918,5.70919165821918,108684.387763845,0.0,1.0
1995-04-06,38.5,38.5,37.88,37.88,36400,6.02202407784762,6.02202407784762,5.92504602776281,5.92504602776281,232712.453800232,0.0,1.0
1995-04-07,38.38,38.63,38.13,38.63,35700,6.00325413266992,6.04235818512347,5.96415008021636,6.04235818512347,228237.214304074,0.0,1.0
1995-04-10,38.5,38.56,38.25,38.5,34700,6.02202407784762,6.03140905043648,5.98292002539407,6.02202407784762,221844.015023848,0.0,1.0
1995-04-11,38.0,38.38,38.0,38.25,9200,5.94381597294051,6.00325413266992,5.94381597294051,5.98292002539407,58817.4333780806,0.0,1.0
1995-04-12,38.0,38.0,37.75,38.0,17400,5.94381597294051,5.94381597294051,5.90471192048696,5.94381597294051,111241.667475935,0.0,1.0
1995-04-13,37.88,38.13,37.88,38.13,2100,5.92504602776281,5.96415008021636,5.92504602776281,5.96415008021636,13425.7184884749,0.0,1.0
1995-04-17,38.38,38.38,38.0,38.0,7300,6.00325413266992,6.00325413266992,5.94381597294051,5.94381597294051,46670.3547456509,0.0,1.0
1995-04-18,38.13,38.13,38.0,38.13,3900,5.96415008021636,5.96415008021636,5.94381597294051,5.96415008021636,24933.477192882,0.0,1.0
1995-04-19,37.88,38.25,37.88,38.0,18000,5.92504602776281,5.98292002539407,5.92504602776281,5.94381597294051,115077.587044071,0.0,1.0
1995-04-20,37.75,37.88,37.75,37.88,3000,5.90471192048696,5.92504602776281,5.90471192048696,5.92504602776281,19179.5978406784,0.0,1.0
1995-04-21,37.63,37.88,37.63,37.75,20300,5.88594197530925,5.92504602776281,5.88594197530925,5.90471192048696,129781.945388591,0.0,1.0
1995-04-24,37.63,37.63,37.5,37.63,1700,5.88594197530925,5.88594197530925,5.8656078680334,5.88594197530925,10868.4387763845,0.0,1.0
1995-04-25,37.63,37.75,37.63,37.75,1500,5.88594197530925,5.90471192048696,5.88594197530925,5.90471192048696,9589.79892033923,0.0,1.0
1995-04-26,37.5,37.5,37.5,37.5,100,5.8656078680334,5.8656078680334,5.8656078680334,5.8656078680334,639.319928022615,0.0,1.0
1995-04-27,37.63,38.0,37.25,37.38,7500,5.88594197530925,5.94381597294051,5.82650381557984,5.84683792285569,47948.9946016961,0.0,1.0
1995-04-28,37.63,37.88,37.63,37.88,10200,5.88594197530925,5.92504602776281,5.88594197530925,5.92504602776281,65210.6326583068,0.0,1.0
1995-05-01,38.0,38.0,37.75,37.75,4100,5.94381597294051,5.94381597294051,5.90471192048696,5.90471192048696,26212.1170489272,0.0,1.0
1995-05-02,38.0,38.13,38.0,38.0,2600,5.94381597294051,5.96415008021636,5.94381597294051,5.94381597294051,16622.318128588,0.0,1.0
1995-05-03,38.38,38.38,38.0,38.25,4400,6.00325413266992,6.00325413266992,5.94381597294051,5.98292002539407,28130.0768329951,0.0,1.0
1995-05-04,38.38,38.5,38.25,38.38,11000,6.00325413266992,6.02202407784762,5.98292002539407,6.00325413266992,70325.1920824877,0.0,1.0
1995-05-05,38.5,38.5,38.13,38.25,5900,6.02202407784762,6.02202407784762,5.96415008021636,5.98292002539407,37719.8757533343,0.0,1.0
1995-05-08,38.75,38.75,38.63,38.63,4500,6.06112813030118,6.06112813030118,6.04235818512347,6.04235818512347,28769.3967610177,0.0,1.0
1995-05-09,38.5,38.75,38.5,38.75,300,6.02202407784762,6.06112813030118,6.02202407784762,6.06112813030118,1917.95978406785,0.0,1.0
1995-05-10,38.5,38.63,38.5,38.5,2000,6.02202407784762,6.04235818512347,6.02202407784762,6.02202407784762,12786.3985604523,0.0,1.0
1995-05-11,38.63,38.75,38.63,38.63,2700,6.04235818512347,6.06112813030118,6.04235818512347,6.04235818512347,17261.6380566106,0.0,1.0
1995-05-12,38.75,38.88,38.5,38.63,3400,6.09241137226403,6.11285042977098,6.05310549244297,6.07354454994992,21625.2632906238,0.2,1.0
1995-05-15,39.38,39.5,39.0,39.0,10000,6.19146218941309,6.2103290117272,6.13171725208508,6.13171725208508,63603.7155606582,0.0,1.0
1995-05-16,39.63,40.0,39.63,39.63,11100,6.23076806923415,6.28894077136932,6.23076806923415,6.23076806923415,70600.1242723305,0.0,1.0
1995-05-17,39.75,39.75,39.5,39.5,3300,6.24963489154826,6.24963489154826,6.2103290117272,6.2103290117272,20989.2261350172,0.0,1.0
1995-05-18,40.0,40.0,39.5,39.5,5100,6.28894077136932,6.28894077136932,6.2103290117272,6.2103290117272,32437.8949359356,0.0,1.0
1995-05-19,39.25,39.88,39.25,39.75,7400,6.17102313190614,6.27007394905521,6.17102313190614,6.24963489154826,47066.749514887,0.0,1.0
1995-05-22,38.88,39.25,38.88,39.25,54600,6.11285042977098,6.17102313190614,6.11285042977098,6.17102313190614,347276.286961193,0.0,1.0
1995-05-23,38.88,39.0,38.75,39.0,1900,6.11285042977098,6.13171725208508,6.09241137226403,6.13171725208508,12084.705956525,0.0,1.0
1995-05-24,38.88,39.0,38.63,38.63,14900,6.11285042977098,6.13171725208508,6.07354454994992,6.07354454994992,94769.5361853806,0.0,1.0
1995-05-25,38.75,39.0,38.75,39.0,7400,6.09241137226403,6.13171725208508,6.09241137226403,6.13171725208508,47066.749514887,0.0,1.0
1995-05-26,38.38,39.0,38.38,39.0,5400,6.03423867012886,6.13171725208508,6.03423867012886,6.13171725208508,34346.0064027554,0.0,1.0
1995-05-30,39.13,39.13,38.38,38.38,5500,6.15215630959203,6.15215630959203,6.03423867012886,6.03423867012886,34982.043558362,0.0,1.0
1995-05-31,38.75,39.13,38.63,39.13,5100,6.09241137226403,6.15215630959203,6.07354454994992,6.15215630959203,32437.8949359356,0.0,1.0
1995-06-01,39.5,39.5,39.0,39.0,33200,6.2103290117272,6.2103290117272,6.13171725208508,6.13171725208508,211164.335661385,0.0,1.0
1995-06-02,39.88,39.88,39.63,39.63,6100,6.27007394905521,6.27007394905521,6.23076806923415,6.23076806923415,38798.2664920015,0.0,1.0
1995-06-05,39.63,39.63,39.0,39.63,10400,6.23076806923415,6.23076806923415,6.13171725208508,6.23076806923415,66147.8641830845,0.0,1.0
1995-06-06,39.63,39.75,39.5,39.63,10400,6.23076806923415,6.24963489154826,6.2103290117272,6.23076806923415,66147.8641830845,0.0,1.0
1995-06-07,40.25,40.38,39.75,39.88,4100,6.32824665119037,6.34868570869732,6.24963489154826,6.27007394905521,26077.5233798699,0.0,1.0
1995-06-08,39.75,40.0,39.63,40.0,34000,6.24963489154826,6.28894077136932,6.23076806923415,6.28894077136932,216252.632906238,0.0,1.0
1995-06-09,40.0,40.0,39.63,39.88,8000,6.28894077136932,6.28894077136932,6.23076806923415,6.27007394905521,50882.9724485265,0.0,1.0
1995-06-12,39.75,40.0,39.63,40.0,3700,6.24963489154826,6.28894077136932,6.23076806923415,6.28894077136932,23533.3747574435,0.0,1.0
1995-06-13,39.75,39.88,39.75,39.88,4100,6.24963489154826,6.27007394905521,6.24963489154826,6.27007394905521,26077.5233798698,0.0,1.0
1995-06-14,40.13,40.38,40.0,40.0,7800,6.30937982887627,6.34868570869732,6.28894077136932,6.28894077136932,49610.8981373133,0.0,1.0
1995-06-15,39.0,40.25,39.0,40.25,14300,6.13171725208508,6.32824665119037,6.13171725208508,6.32824665119037,90953.3132517412,0.0,1.0
1995-06-16,38.88,39.0,38.38,39.0,9000,6.11285042977098,6.13171725208508,6.03423867012886,6.13171725208508,57243.3440045923,0.0,1.0
1995-06-19,37.75,38.63,37.75,38.63,27000,5.93518785297979,6.07354454994992,5.93518785297979,6.07354454994992,171730.032013777,0.0,1.0
1995-06-20,38.5,38.5,37.75,37.75,143600,6.05310549244297,6.05310549244297,5.93518785297979,5.93518785297979,913349.35545105,0.0,1.0
1995-06-21,39.0,39.38,38.75,38.75,6500,6.13171725208508,6.19146218941309,6.09241137226403,6.09241137226403,41342.4151144278,0.0,1.0
1995-06-22,38.5,39.0,38.38,39.0,5800,6.05310549244297,6.13171725208508,6.03423867012886,6.13171725208508,36890.1550251817,0.0,1.0
1995-06-23,38.38,38.5,38.25,38.5,4800,6.03423867012886,6.05310549244297,6.01379961262191,6.05310549244297,30529.7834691159,0.0,1.0
1995-06-26,38.25,38.38,38.0,38.38,49200,6.01379961262191,6.03423867012886,5.97449373280085,6.03423867012886,312930.280558438,0.0,1.0
1995-06-27,38.13,38.5,38.13,38.5,2500,5.9949327903078,6.05310549244297,5.9949327903078,6.05310549244297,15900.9288901645,0.0,1.0
1995-06-28,38.0,38.25,37.75,38.13,7000,5.97449373280085,6.01379961262191,5.93518785297979,5.9949327903078,44522.6008924607,0.0,1.0
1995-06-29,38.25,38.25,37.75,37.75,7200,6.01379961262191,6.01379961262191,5.93518785297979,5.93518785297979,45794.6752036739,0.0,1.0
1995-06-30,38.25,38.25,38.0,38.13,13900,6.01379961262191,6.01379961262191,5.97449373280085,5.9949327903078,88409.1646293148,0.0,1.0
1995-07-03,38.75,38.75,38.5,38.5,1800,6.09241137226403,6.09241137226403,6.05310549244297,6.05310549244297,11448.6688009185,0.0,1.0
1995-07-05,39.0,39.0,38.5,38.63,6300,6.13171725208508,6.13171725208508,6.05310549244297,6.07354454994992,40070.3408032147,0.0,1.0
1995-07-06,39.13,39.13,38.94,39.0,1700,6.15215630959203,6.15215630959203,6.12228384092803,6.13171725208508,10812.6316453119,0.0,1.0
1995-07-07,39.38,39.5,38.88,38.88,6100,6.19146218941309,6.2103290117272,6.11285042977098,6.11285042977098,38798.2664920015,0.0,1.0
1995-07-10,39.5,39.5,39.25,39.5,1900,6.2103290117272,6.2103290117272,6.17102313190614,6.2103290117272,12084.705956525,0.0,1.0
1995-07-11,39.13,39.38,39.13,39.25,3900,6.15215630959203,6.19146218941309,6.15215630959203,6.17102313190614,24805.4490686567,0.0,1.0
1995-07-12,39.25,39.25,39.0,39.25,17300,6.17102313190614,6.17102313190614,6.13171725208508,6.17102313190614,110034.427919939,0.0,1.0
1995-07-13,39.25,39.25,39.0,39.0,6100,6.17102313190614,6.17102313190614,6.13171725208508,6.13171725208508,38798.2664920015,0.0,1.0
1995-07-14,39.25,39.25,39.13,39.25,1100,6.17102313190614,6.17102313190614,6.15215630959203,6.17102313190614,6996.4087116724,0.0,1.0
1995-07-17,39.25,39.38,39.13,39.13,7900,6.17102313190614,6.19146218941309,6.15215630959203,6.15215630959203,50246.9352929199,0.0,1.0
1995-07-18,39.38,39.38,39.0,39.13,31500,6.19146218941309,6.19146218941309,6.13171725208508,6.15215630959203,200351.704016073,0.0,1.0
1995-07-19,39.38,39.38,39.25,39.25,10400,6.19146218941309,6.19146218941309,6.17102313190614,6.17102313190614,66147.8641830845,0.0,1.0
1995-07-20,39.13,39.38,39.13,39.38,21300,6.15215630959203,6.19146218941309,6.15215630959203,6.19146218941309,135475.914144202,0.0,1.0
1995-07-21,40.13,40.25,39.5,39.5,48100,6.30937982887627,6.32824665119037,6.2103290117272,6.2103290117272,305933.871846766,0.0,1.0
1995-07-24,40.13,40.25,40.0,40.13,8600,6.30937982887627,6.32824665119037,6.28894077136932,6.30937982887627,54699.195382166,0.0,1.0
1995-07-25,40.88,40.88,40.13,40.13,8800,6.42729746833944,6.42729746833944,6.30937982887627,6.30937982887627,55971.2696933792,0.0,1.0
1995-07-26,40.0,41.5,40.0,41.38,39100,6.28894077136932,6.52477605029567,6.28894077136932,6.50590922798156,248690.527842173,0.0,1.0
1995-07-27,40.88,40.88,40.0,40.0,9900,6.42729746833944,6.42729746833944,6.28894077136932,6.28894077136932,62967.6784050516,0.0,1.0
1995-07-28,41.88,41.88,41.13,41.13,19400,6.58452098762367,6.58452098762367,6.4666033481605,6.4666033481605,123391.208187677,0.0,1.0
1995-07-31,41.38,41.75,41.25,41.75,4700,6.50590922798156,6.56408193011672,6.48547017047461,6.56408193011672,29893.7463135093,0.0,1.0
1995-08-01,40.75,41.38,40.75,41.38,49400,6.40685841083249,6.50590922798156,6.40685841083249,6.50590922798156,314202.354869651,0.0,1.0
1995-08-02,40.38,40.88,40.38,40.88,4200,6.34868570869732,6.42729746833944,6.34868570869732,6.42729746833944,26713.5605354764,0.0,1.0
1995-08-03,40.5,40.63,40.13,40.38,11300,6.36755253101143,6.38799158851838,6.30937982887627,6.34868570869732,71872.1985835437,0.0,1.0
1995-08-04,40.0,40.5,40.0,40.5,4600,6.28894077136932,6.36755253101143,6.28894077136932,6.36755253101143,29257.7091579027,0.0,1.0
1995-08-07,40.88,40.88,40.25,40.25,20700,6.42729746833944,6.42729746833944,6.32824665119037,6.32824665119037,131659.691210562,0.0,1.0
1995-08-08,40.75,40.88,40.63,40.88,1000,6.40685841083249,6.42729746833944,6.38799158851838,6.42729746833944,6360.37155606581,0.0,1.0
1995-08-09,40.38,40.63,40.38,40.5,1400,6.34868570869732,6.38799158851838,6.34868570869732,6.36755253101143,8904.52017849215,0.0,1.0
1995-08-10,40.25,40.63,40.25,40.5,1500,6.32824665119037,6.38799158851838,6.32824665119037,6.36755253101143,9540.55733409873,0.0,1.0
1995-08-11,40.88,40.88,40.38,40.38,2800,6.42729746833944,6.42729746833944,6.34868570869732,6.34868570869732,17809.0403569843,0.0,1.0
1995-08-14,41.13,41.13,40.88,41.0,4200,6.4666033481605,6.4666033481605,6.42729746833944,6.44616429065355,26713.5605354764,0.0,1.0
1995-08-15,41.0,41.13,41.0,41.13,8900,6.44616429065355,6.4666033481605,6.44616429065355,6.4666033481605,56607.3068489857,0.0,1.0
1995-08-16,41.0,41.13,40.75,40.75,1300,6.48075346489608,6.50130219539453,6.44123667547598,6.44123667547598,8224.35235172994,0.22,1.0
1995-08-17,41.75,42.0,41.25,41.25,11100,6.59930383315637,6.63882062257647,6.52027025431618,6.52027025431618,70223.3162340018,0.0,1.0
1995-08-18,41.5,41.63,41.38,41.5,4500,6.55978704373628,6.58033577423473,6.54081898481463,6.55978704373628,28468.9119867574,0.0,1.0
1995-08-21,41.38,41.5,41.38,41.5,8000,6.54081898481463,6.55978704373628,6.54081898481463,6.55978704373628,50611.3990875688,0.0,1.0
1995-08-22,41.25,41.5,41.13,41.13,7900,6.52027025431618,6.55978704373628,6.50130219539453,6.50130219539453,49978.7565989742,0.0,1.0
1995-08-23,41.0,41.0,41.0,41.0,1900,6.48075346489608,6.48075346489608,6.48075346489608,6.48075346489608,12020.2072832976,0.0,1.0
1995-08-24,41.0,41.13,41.0,41.0,1700,6.48075346489608,6.50130219539453,6.48075346489608,6.48075346489608,10754.9223061084,0.0,1.0
1995-08-25,40.88,41.0,40.75,40.88,2000,6.46178540597443,6.48075346489608,6.44123667547598,6.46178540597443,12652.8497718922,0.0,1.0
1995-08-28,40.38,40.75,40.13,40.75,16300,6.38275182713424,6.44123667547598,6.34323503771414,6.44123667547598,103120.725640921,0.0,1.0
1995-08-29,40.25,40.25,40.13,40.13,9100,6.36220309663579,6.36220309663579,6.34323503771414,6.34323503771414,57570.4664621095,0.0,1.0
1995-08-30,40.88,40.88,40.13,40.38,6900,6.46178540597443,6.46178540597443,6.34323503771414,6.38275182713424,43652.3317130281,0.0,1.0
1995-08-31,40.88,40.88,40.75,40.88,2300,6.46178540597443,6.46178540597443,6.44123667547598,6.46178540597443,14550.777237676,0.0,1.0
1995-09-01,40.88,40.88,40.75,40.75,2000,6.46178540597443,6.46178540597443,6.44123667547598,6.44123667547598,12652.8497718922,0.0,1.0
1995-09-05,41.0,41.25,40.75,40.75,12400,6.48075346489608,6.52027025431618,6.44123667547598,6.44123667547598,78447.6685857317,0.0,1.0
1995-09-06,41.0,41.0,40.88,41.0,16400,6.48075346489608,6.48075346489608,6.46178540597443,6.48075346489608,103753.368129516,0.0,1.0
1995-09-07,41.25,41.25,41.0,41.0,5400,6.52027025431618,6.52027025431618,6.48075346489608,6.48075346489608,34162.694384109,0.0,1.0
1995-09-08,41.5,41.5,41.25,41.5,14600,6.55978704373628,6.55978704373628,6.52027025431618,6.55978704373628,92365.8033348131,0.0,1.0
1995-09-11,41.5,41.75,41.38,41.63,8100,6.55978704373628,6.59930383315637,6.54081898481463,6.58033577423473,51244.0415761634,0.0,1.0
1995-09-12,41.63,41.75,41.13,41.38,9000,6.58033577423473,6.59930383315637,6.50130219539453,6.54081898481463,56937.8239735149,0.0,1.0
1995-09-13,41.63,41.63,41.25,41.5,6500,6.58033577423473,6.58033577423473,6.52027025431618,6.55978704373628,41121.7617586497,0.0,1.0
1995-09-14,41.38,41.75,41.38,41.75,4200,6.54081898481463,6.59930383315637,6.54081898481463,6.59930383315637,26570.9845209736,0.0,1.0
1995-09-15,41.63,41.63,41.38,41.5,13700,6.58033577423473,6.58033577423473,6.54081898481463,6.55978704373628,86672.0209374616,0.0,1.0
1995-09-18,42.13,42.25,41.63,41.63,19400,6.65936935307492,6.67833741199657,6.58033577423473,6.58033577423473,122732.642787354,0.0,1.0
1995-09-19,42.13,42.25,42.13,42.25,10300,6.65936935307492,6.67833741199657,6.65936935307492,6.67833741199657,65162.1763252449,0.0,1.0
1995-09-20,42.38,42.38,42.13,42.13,8900,6.69888614249502,6.69888614249502,6.65936935307492,6.65936935307492,56305.1814849203,0.0,1.0
1995-09-21,42.13,42.25,42.13,42.25,2500,6.65936935307492,6.67833741199657,6.65936935307492,6.67833741199657,15816.0622148653,0.0,1.0
1995-09-22,41.88,42.25,41.75,42.25,4000,6.61985256365483,6.67833741199657,6.59930383315637,6.67833741199657,25305.6995437844,0.0,1.0
1995-09-25,41.81,41.81,41.81,41.81,7600,6.6087878626172,6.6087878626172,6.6087878626172,6.6087878626172,48080.8291331904,0.0,1.0
1995-09-26,41.88,41.88,41.63,41.75,3400,6.61985256365483,6.61985256365483,6.58033577423473,6.59930383315637,21509.8446122167,0.0,1.0
1995-09-27,41.63,41.63,41.38,41.63,12300,6.58033577423473,6.58033577423473,6.54081898481463,6.58033577423473,77815.026097137,0.0,1.0
1995-09-28,41.5,41.75,41.5,41.5,8900,6.55978704373628,6.59930383315637,6.55978704373628,6.55978704373628,56305.1814849203,0.0,1.0
1995-09-29,41.63,41.63,41.5,41.63,6700,6.58033577423473,6.58033577423473,6.55978704373628,6.58033577423473,42387.0467358389,0.0,1.0
1995-10-02,41.63,42.13,41.63,41.75,5700,6.58033577423473,6.65936935307492,6.58033577423473,6.59930383315637,36060.6218498928,0.0,1.0
1995-10-03,41.63,41.63,41.5,41.5,6100,6.58033577423473,6.58033577423473,6.55978704373628,6.55978704373628,38591.1918042712,0.0,1.0
1995-10-04,41.5,41.63,41.5,41.63,2100,6.55978704373628,6.58033577423473,6.55978704373628,6.58033577423473,13285.4922604868,0.0,1.0
1995-10-05,41.5,41.63,41.5,41.63,1600,6.55978704373628,6.58033577423473,6.55978704373628,6.58033577423473,10122.2798175138,0.0,1.0
1995-10-06,41.88,41.88,41.38,41.5,39600,6.61985256365483,6.61985256365483,6.54081898481463,6.55978704373628,250526.425483466,0.0,1.0
1995-10-09,41.0,41.88,40.88,41.75,5400,6.48075346489608,6.61985256365483,6.46178540597443,6.59930383315637,34162.694384109,0.0,1.0
1995-10-10,41.25,41.38,41.13,41.13,4100,6.52027025431618,6.54081898481463,6.50130219539453,6.50130219539453,25938.342032379,0.0,1.0
1995-10-11,42.38,42.5,41.38,41.38,8700,6.69888614249502,6.71785420141667,6.54081898481463,6.54081898481463,55039.8965077311,0.0,1.0
1995-10-12,42.38,42.5,42.13,42.5,2900,6.69888614249502,6.71785420141667,6.65936935307492,6.71785420141667,18346.6321692437,0.0,1.0
1995-10-13,41.38,42.38,41.38,42.38,9100,6.54081898481463,6.69888614249502,6.54081898481463,6.69888614249502,57570.4664621095,0.0,1.0
1995-10-16,41.13,41.5,41.0,41.5,15500,6.50130219539453,6.55978704373628,6.48075346489608,6.55978704373628,98059.5857321646,0.0,1.0
1995-10-17,41.75,41.75,41.13,41.13,7200,6.59930383315637,6.59930383315637,6.50130219539453,6.50130219539453,45550.259178812,0.0,1.0
1995-10-18,41.75,41.75,41.75,41.75,4800,6.59930383315637,6.59930383315637,6.59930383315637,6.59930383315637,30366.8394525413,0.0,1.0
1995-10-19,41.38,41.75,41.38,41.75,1200,6.54081898481463,6.59930383315637,6.54081898481463,6.59930383315637,7591.70986313532,0.0,1.0
1995-10-20,41.5,41.5,41.0,41.5,28800,6.55978704373628,6.55978704373628,6.48075346489608,6.55978704373628,182201.036715248,0.0,1.0
1995-10-23,41.63,41.63,41.25,41.38,7600,6.58033577423473,6.58033577423473,6.52027025431618,6.54081898481463,48080.8291331904,0.0,1.0
1995-10-24,41.13,41.38,41.13,41.38,4700,6.50130219539453,6.54081898481463,6.50130219539453,6.54081898481463,29734.1969639467,0.0,1.0
1995-10-25,41.25,41.63,41.13,41.13,5300,6.52027025431618,6.58033577423473,6.50130219539453,6.50130219539453,33530.0518955143,0.0,1.0
1995-10-26,41.38,41.5,41.13,41.25,8800,6.54081898481463,6.55978704373628,6.50130219539453,6.52027025431618,55672.5389963257,0.0,1.0
1995-10-27,41.5,41.5,41.13,41.25,5600,6.55978704373628,6.55978704373628,6.50130219539453,6.52027025431618,35427.9793612982,0.0,1.0
1995-10-30,41.25,41.5,41.13,41.5,6400,6.52027025431618,6.55978704373628,6.50130219539453,6.55978704373628,40489.1192700551,0.0,1.0
1995-10-31,41.13,41.38,41.13,41.25,17200,6.50130219539453,6.54081898481463,6.50130219539453,6.52027025431618,108814.508038273,0.0,1.0
1995-11-01,41.75,41.88,41.38,41.38,5800,6.59930383315637,6.61985256365483,6.54081898481463,6.54081898481463,36693.2643384874,0.0,1.0
1995-11-02,42.88,42.88,41.88,41.88,6100,6.77791972133522,6.77791972133522,6.61985256365483,6.61985256365483,38591.1918042712,0.0,1.0
1995-11-03,42.38,42.88,42.38,42.75,9800,6.69888614249502,6.77791972133522,6.69888614249502,6.75737099083677,61998.9638822718,0.0,1.0
1995-11-06,42.88,42.88,42.5,42.5,2500,6.77791972133522,6.77791972133522,6.71785420141667,6.71785420141667,15816.0622148653,0.0,1.0
1995-11-07,42.25,42.75,42.25,42.75,4800,6.67833741199657,6.75737099083677,6.67833741199657,6.75737099083677,30366.8394525413,0.0,1.0
1995-11-08,42.25,42.5,42.25,42.5,1500,6.67833741199657,6.71785420141667,6.67833741199657,6.71785420141667,9489.63732891916,0.0,1.0
1995-11-09,42.0,42.38,42.0,42.38,3300,6.63882062257647,6.69888614249502,6.63882062257647,6.69888614249502,20877.2021236221,0.0,1.0
1995-11-10,42.38,42.38,41.88,41.88,3400,6.69888614249502,6.69888614249502,6.61985256365483,6.61985256365483,21509.8446122168,0.0,1.0
1995-11-13,42.5,42.5,42.13,42.13,3400,6.71785420141667,6.71785420141667,6.65936935307492,6.65936935307492,21509.8446122167,0.0,1.0
1995-11-14,42.88,42.88,42.5,42.63,3400,6.77791972133522,6.77791972133522,6.71785420141667,6.73840293191512,21509.8446122167,0.0,1.0
1995-11-15,42.63,42.88,42.5,42.63,2100,6.77317770660481,6.81289842972588,6.75252293058185,6.77317770660481,13217.2820318449,0.22,1.0
1995-11-16,42.75,43.0,42.5,42.5,21600,6.79224365370292,6.83196437682399,6.75252293058185,6.75252293058185,135949.186613262,0.0,1.0
1995-11-17,43.38,43.63,43.0,43.0,4900,6.89233987596802,6.93206059908908,6.83196437682399,6.83196437682399,30840.3247409714,0.0,1.0
1995-11-20,43.5,43.63,43.38,43.63,30000,6.91140582306613,6.93206059908908,6.89233987596802,6.93206059908908,188818.314740641,0.0,1.0
1995-11-21,43.63,43.63,43.5,43.5,33000,6.93206059908908,6.93206059908908,6.91140582306613,6.91140582306613,207700.146214705,0.0,1.0
1995-11-22,43.38,43.5,43.25,43.5,53600,6.89233987596802,6.91140582306613,6.87168509994506,6.91140582306613,337355.389003279,0.0,1.0
1995-11-24,43.25,43.25,43.25,43.25,300,6.87168509994506,6.87168509994506,6.87168509994506,6.87168509994506,1888.18314740641,0.0,1.0
1995-11-27,43.5,43.5,43.0,43.0,5700,6.91140582306613,6.91140582306613,6.83196437682399,6.83196437682399,35875.4798007218,0.0,1.0
1995-11-28,42.63,43.5,42.5,43.5,8000,6.77317770660481,6.91140582306613,6.75252293058185,6.91140582306613,50351.5505975043,0.0,1.0
1995-11-29,43.25,43.25,42.5,42.5,5800,6.87168509994506,6.87168509994506,6.75252293058185,6.75252293058185,36504.8741831906,0.0,1.0
1995-11-30,42.63,43.0,42.63,43.0,3400,6.77317770660481,6.83196437682399,6.77317770660481,6.83196437682399,21399.4090039393,0.0,1.0
1995-12-01,42.25,42.75,42.25,42.63,10900,6.71280220746078,6.79224365370292,6.71280220746078,6.77317770660481,68603.9876890996,0.0,1.0
1995-12-04,42.5,42.5,42.25,42.38,8200,6.75252293058185,6.75252293058185,6.71280220746078,6.73345698348374,51610.3393624419,0.0,1.0
1995-12-05,42.13,42.38,42.13,42.38,12800,6.69373626036267,6.73345698348374,6.69373626036267,6.73345698348374,80562.4809560068,0.0,1.0
1995-12-06,42.0,42.25,41.88,42.25,11700,6.67308148433971,6.71280220746078,6.6540155372416,6.71280220746078,73639.14274885,0.0,1.0
1995-12-07,41.88,42.0,41.88,41.88,9000,6.6540155372416,6.67308148433971,6.6540155372416,6.6540155372416,56645.4944221923,0.0,1.0
1995-12-08,42.0,42.38,42.0,42.13,6200,6.67308148433971,6.73345698348374,6.67308148433971,6.69373626036267,39022.4517130658,0.0,1.0
1995-12-11,42.0,42.25,42.0,42.0,8300,6.67308148433971,6.71280220746078,6.67308148433971,6.67308148433971,52239.7337449107,0.0,1.0
1995-12-12,41.63,42.0,41.63,42.0,18400,6.61429481412053,6.67308148433971,6.61429481412053,6.67308148433971,115808.56637426,0.0,1.0
1995-12-13,41.5,41.88,41.5,41.75,9700,6.59364003809757,6.6540155372416,6.59364003809757,6.63336076121864,61051.255099474,0.0,1.0
1995-12-14,41.75,41.88,41.63,41.63,11700,6.63336076121864,6.6540155372416,6.61429481412053,6.61429481412053,73639.14274885,0.0,1.0
1995-12-15,41.63,41.88,41.5,41.63,29600,6.61429481412053,6.6540155372416,6.59364003809757,6.61429481412053,186300.737210766,0.0,1.0
1995-12-18,42.0,42.0,41.56,41.56,8600,6.67308148433971,6.67308148433971,6.60317301164663,6.60317301164663,54127.9168923171,0.0,1.0
1995-12-19,41.63,42.13,41.63,42.13,16100,6.61429481412053,6.69373626036267,6.61429481412053,6.69373626036267,101332.495577477,0.0,1.0
1995-12-20,41.13,41.75,41.0,41.75,107800,6.53485336787839,6.63336076121864,6.51419859185543,6.63336076121864,678487.14430137,0.0,1.0
1995-12-21,40.88,41.0,40.63,41.0,20700,6.49513264475732,6.51419859185543,6.45541192163625,6.51419859185543,130284.637171042,0.0,1.0
1995-12-22,40.38,40.88,40.38,40.88,7900,6.41569119851518,6.49513264475732,6.41569119851518,6.49513264475732,49722.1562150355,0.0,1.0
1995-12-26,40.0,40.88,39.88,40.63,34200,6.35531569937115,6.49513264475732,6.33624975227304,6.45541192163625,215252.878804331,0.0,1.0
1995-12-27,40.25,40.38,40.13,40.13,6400,6.39503642249222,6.41569119851518,6.37597047539411,6.37597047539411,40281.2404780034,0.0,1.0
1995-12-28,40.38,40.38,39.88,40.25,28900,6.41569119851518,6.41569119851518,6.33624975227304,6.39503642249222,181894.976533484,0.0,1.0
1995-12-29,40.38,40.63,40.38,40.63,22000,6.41569119851518,6.45541192163625,6.41569119851518,6.45541192163625,138466.764143137,0.0,1.0
1996-01-02,40.12,40.5,39.88,40.38,19300,6.37438164646927,6.43475714561329,6.33624975227304,6.41569119851518,121473.115816479,0.0,1.0
1996-01-03,40.25,40.5,40.25,40.25,2700,6.39503642249222,6.43475714561329,6.39503642249222,6.39503642249222,16993.6483266577,0.0,1.0
1996-01-04,40.125,40.5,39.875,40.375,9400,6.37517606093169,6.43475714561329,6.33545533781062,6.41489678405276,59163.0719520675,0.0,1.0
1996-01-05,40.25,40.5,40.25,40.25,74400,6.39503642249222,6.43475714561329,6.39503642249222,6.39503642249222,468269.42055679,0.0,1.0
1996-01-08,39.0,39.25,39.0,39.0,6500,6.19643280688687,6.23615353000794,6.19643280688687,6.19643280688687,40910.6348604723,0.0,1.0
1996-01-09,39.5,39.5,38.5,38.88,95800,6.27587425312901,6.27587425312901,6.11699136064473,6.17736685978876,602959.818405114,0.0,1.0
1996-01-10,39.0,39.25,39.0,39.0,12400,6.19643280688687,6.23615353000794,6.19643280688687,6.19643280688687,78044.9034261317,0.0,1.0
1996-01-11,39.5,39.5,38.5,38.875,81200,6.27587425312901,6.27587425312901,6.11699136064473,6.17657244532634,511068.238564669,0.0,1.0
1996-01-12,39.375,39.5,39.125,39.25,111200,6.25601389156848,6.27587425312901,6.21629316844741,6.23615353000794,699886.55330531,0.0,1.0
1996-01-15,39.25,39.5,39.25,39.38,3400,6.23615353000794,6.27587425312901,6.23615353000794,6.2568083060309,21399.4090039393,0.0,1.0
1996-01-16,38.25,39.25,38.0,39.25,8600,6.07727063752366,6.23615353000794,6.03754991440259,6.23615353000794,54127.9168923172,0.0,1.0
1996-01-17,39.25,39.5,39.25,39.375,32800,6.23615353000794,6.27587425312901,6.23615353000794,6.25601389156848,206441.357449768,0.0,1.0
1996-01-18,38.25,39.25,38.0,39.25,2400,6.07727063752366,6.23615353000794,6.03754991440259,6.23615353000794,15105.4651792513,0.0,1.0
1996-01-19,38.5,38.5,38.375,38.375,15200,6.11699136064473,6.11699136064473,6.0971309990842,6.0971309990842,95667.9461352582,0.0,1.0
1996-01-22,39.38,39.38,39.38,39.38,0,6.2568083060309,6.2568083060309,6.2568083060309,6.2568083060309,0,0.0,1.0
1996-01-23,39.5,39.5,39.25,39.5,4600,6.27587425312901,6.27587425312901,6.23615353000794,6.27587425312901,28952.141593565,0.0,1.0
1996-01-24,39.88,39.88,39.62,39.62,13300,6.33624975227304,6.33624975227304,6.29494020022713,6.29494020022713,83709.4528683509,0.0,1.0
1996-01-25,39.5,39.5,39.25,39.5,2900,6.27587425312901,6.27587425312901,6.23615353000794,6.27587425312901,18252.4370915953,0.0,1.0
1996-01-26,39.875,39.875,39.625,39.625,4600,6.33545533781062,6.33545533781062,6.29573461468955,6.29573461468955,28952.141593565,0.0,1.0
1996-01-29,39.25,39.75,39.25,39.75,7300,6.23615353000794,6.31559497625008,6.23615353000794,6.31559497625008,45945.7899202227,0.0,1.0
1996-01-30,39.5,39.75,39.25,39.25,49900,6.27587425312901,6.31559497625008,6.23615353000794,6.23615353000794,314067.796851933,0.0,1.0
1996-01-31,39.25,39.75,39.25,39.75,6400,6.23615353000794,6.31559497625008,6.23615353000794,6.31559497625008,40281.2404780035,0.0,1.0
1996-02-01,39.5,39.75,39.25,39.25,17900,6.27587425312901,6.31559497625008,6.23615353000794,6.23615353000794,112661.594461916,0.0,1.0
1996-02-02,39.75,39.75,39.625,39.75,58900,6.31559497625008,6.31559497625008,6.29573461468955,6.31559497625008,370713.291274126,0.0,1.0
1996-02-05,39.625,39.875,39.5,39.875,3300,6.29573461468955,6.33545533781062,6.27587425312901,6.33545533781062,20770.0146214705,0.0,1.0
1996-02-06,39.875,40.125,39.5,39.5,5400,6.33545533781062,6.37517606093169,6.27587425312901,6.27587425312901,33987.2966533154,0.0,1.0
1996-02-07,39.75,39.875,39.75,39.875,16500,6.31559497625008,6.33545533781062,6.31559497625008,6.33545533781062,103850.073107353,0.0,1.0
1996-02-08,40.375,40.375,39.875,40.0,75700,6.41489678405276,6.41489678405276,6.33545533781062,6.35531569937115,476451.547528884,0.0,1.0
1996-02-09,42.125,42.375,41.0,41.0,24600,6.69294184590024,6.73266256902131,6.51419859185543,6.51419859185543,154831.018087326,0.0,1.0
1996-02-12,42.25,42.25,41.625,41.875,30200,6.71280220746078,6.71280220746078,6.6135003996581,6.65322112277917,190077.103505579,0.0,1.0
1996-02-13,43.125,43.125,42.25,42.25,43000,6.85182473838452,6.85182473838452,6.71280220746078,6.71280220746078,270639.584461586,0.0,1.0
1996-02-14,42.625,43.125,42.625,43.0,9200,6.77238329214238,6.85182473838452,6.77238329214238,6.83196437682399,57904.28318713,0.0,1.0
1996-02-15,41.875,42.75,41.875,42.75,38800,6.65322112277917,6.79224365370292,6.65322112277917,6.79224365370292,244205.020397896,0.0,1.0
1996-02-16,41.625,41.75,41.625,41.625,9500,6.64845463600465,6.6684199652419,6.64845463600465,6.64845463600465,59478.1075678116,0.22,1.0
1996-02-20,42.0,42.0,41.625,41.875,25200,6.7083506237164,6.7083506237164,6.64845463600465,6.68838529447915,157773.506390405,0.0,1.0
1996-02-21,42.125,42.125,42.0,42.0,700,6.72831595295365,6.72831595295365,6.7083506237164,6.7083506237164,4382.59739973349,0.0,1.0
1996-02-22,42.5,42.625,42.25,42.25,37000,6.7882119406654,6.80817726990265,6.7482812821909,6.7482812821909,231651.576843056,0.0,1.0
1996-02-23,42.875,42.875,42.375,42.625,39600,6.84810792837716,6.84810792837716,6.76824661142815,6.80817726990265,247929.795756351,0.0,1.0
1996-02-26,43.5,43.75,43.375,43.375,5900,6.94793457456341,6.98786523303792,6.92796924532616,6.92796924532616,36939.0352263251,0.0,1.0
1996-02-27,43.375,43.75,43.25,43.5,24700,6.92796924532616,6.98786523303792,6.90800391608891,6.94793457456341,154643.07967631,0.0,1.0
1996-02-28,43.5,43.75,43.375,43.375,6300,6.94793457456341,6.98786523303792,6.92796924532616,6.92796924532616,39443.3765976014,0.0,1.0
1996-02-29,43.625,43.625,43.5,43.5,4500,6.96789990380066,6.96789990380066,6.94793457456341,6.94793457456341,28173.8404268581,0.0,1.0
1996-03-01,43.5,43.88,43.5,43.62,8900,6.94793457456341,7.00862917544466,6.94793457456341,6.96710129063117,55721.5955108972,0.0,1.0
1996-03-04,45.12,45.12,43.75,43.75,65100,7.20668524147819,7.20668524147819,6.98786523303792,6.98786523303792,407581.558175214,0.0,1.0
1996-03-05,44.25,45.12,44.25,45.12,25400,7.06772654998692,7.20668524147819,7.06772654998692,7.20668524147819,159025.677076044,0.0,1.0
1996-03-06,45.125,45.125,43.75,43.75,53700,7.20748385464768,7.20748385464768,6.98786523303792,6.98786523303792,336207.82909384,0.0,1.0
1996-03-07,44.25,45.125,44.25,45.125,11300,7.06772654998692,7.20748385464768,7.06772654998692,7.20748385464768,70747.6437385548,0.0,1.0
1996-03-08,44.0,44.25,44.0,44.125,6100,7.02779589151242,7.06772654998692,7.02779589151242,7.04776122074967,38191.2059119632,0.0,1.0
1996-03-11,43.0,43.38,42.88,43.25,4600,6.86807325761441,6.92876785849565,6.84890654154665,6.90800391608891,28799.9257696772,0.0,1.0
1996-03-12,43.0,43.0,42.75,42.75,31400,6.86807325761441,6.86807325761441,6.82814259913991,6.82814259913991,196590.797645188,0.0,1.0
1996-03-13,43.0,43.375,42.875,43.25,3500,6.86807325761441,6.92796924532616,6.84810792837716,6.90800391608891,21912.9869986674,0.0,1.0
1996-03-14,43.0,43.0,42.75,42.75,76500,6.86807325761441,6.86807325761441,6.82814259913991,6.82814259913991,478955.287256588,0.0,1.0
1996-03-15,43.0,43.0,42.625,42.75,6800,6.86807325761441,6.86807325761441,6.80817726990265,6.82814259913991,42573.8033116967,0.0,1.0
1996-03-18,43.88,43.88,43.0,43.0,11700,7.00862917544466,7.00862917544466,6.86807325761441,6.86807325761441,73251.9851098311,0.0,1.0
1996-03-19,43.62,44.12,43.5,44.0,5500,6.96710129063117,7.04696260758018,6.94793457456341,7.02779589151242,34434.6938550488,0.0,1.0
1996-03-20,43.875,43.875,43.0,43.0,6300,7.00783056227517,7.00783056227517,6.86807325761441,6.86807325761441,39443.3765976014,0.0,1.0
1996-03-21,43.625,44.125,43.5,43.625,4100,6.96789990380066,7.04776122074967,6.94793457456341,6.96789990380066,25669.4990555819,0.0,1.0
1996-03-22,43.375,43.5,43.25,43.5,22300,6.92796924532616,6.94793457456341,6.90800391608891,6.94793457456341,139617.031448653,0.0,1.0
1996-03-25,44.0,44.0,43.75,43.88,7100,7.02779589151242,7.02779589151242,6.98786523303792,7.00862917544466,44452.0593401539,0.0,1.0
1996-03-26,44.12,44.12,44.0,44.12,11200,7.04696260758018,7.04696260758018,7.02779589151242,7.04696260758018,70121.5583957358,0.0,1.0
1996-03-27,44.0,44.0,43.75,43.875,40000,7.02779589151242,7.02779589151242,6.98786523303792,7.00783056227517,250434.137127628,0.0,1.0
1996-03-28,44.125,44.125,44.0,44.125,16200,7.04776122074967,7.04776122074967,7.02779589151242,7.04776122074967,101425.825536689,0.0,1.0
1996-03-29,44.25,44.375,44.125,44.125,8200,7.06772654998692,7.08769187922417,7.04776122074967,7.04776122074967,51338.9981111637,0.0,1.0
1996-04-01,43.38,43.62,43.38,43.38,22600,6.92876785849565,6.96710129063117,6.92876785849565,6.92876785849565,141495.28747711,0.0,1.0
1996-04-02,43.375,43.625,43.375,43.375,6400,6.92796924532616,6.96789990380066,6.92796924532616,6.92796924532616,40069.4619404205,0.0,1.0
1996-04-03,43.75,43.75,43.25,43.25,8100,6.98786523303792,6.98786523303792,6.90800391608891,6.90800391608891,50712.9127683446,0.0,1.0
1996-04-04,44.5,44.5,43.875,44.0,8000,7.10765720846142,7.10765720846142,7.00783056227517,7.02779589151242,50086.8274255256,0.0,1.0
1996-04-08,44.62,44.75,44.38,44.75,7400,7.12682392452918,7.14758786693593,7.08849049239366,7.14758786693593,46330.3153686112,0.0,1.0
1996-04-09,44.625,44.75,44.375,44.75,10300,7.12762253769867,7.14758786693593,7.08769187922417,7.14758786693593,64486.7903103642,0.0,1.0
1996-04-10,45.25,45.25,44.625,44.625,6800,7.22744918388493,7.22744918388493,7.12762253769867,7.12762253769867,42573.8033116967,0.0,1.0
1996-04-11,45.5,45.5,45.25,45.5,7400,7.26737984235943,7.26737984235943,7.22744918388493,7.26737984235943,46330.3153686112,0.0,1.0
1996-04-12,44.875,45.375,44.625,45.375,16000,7.16755319617318,7.24741451312218,7.12762253769867,7.24741451312218,100173.654851051,0.0,1.0
1996-04-15,46.25,46.25,45.38,45.38,21800,7.38717181778294,7.38717181778294,7.24821312629167,7.24821312629167,136486.604734557,0.0,1.0
1996-04-16,46.25,46.25,45.375,45.375,11600,7.38717181778294,7.38717181778294,7.24741451312218,7.24741451312218,72625.899767012,0.0,1.0
1996-04-17,47.625,47.625,46.5,46.5,9100,7.6067904393927,7.6067904393927,7.42710247625744,7.42710247625744,56973.7661965353,0.0,1.0
1996-04-18,47.375,47.875,47.25,47.625,11000,7.5668597809182,7.6467210978672,7.54689445168095,7.6067904393927,68869.3877100976,0.0,1.0
1996-04-19,47.25,47.375,47.25,47.25,2400,7.54689445168095,7.5668597809182,7.54689445168095,7.54689445168095,15026.0482276577,0.0,1.0
1996-04-22,46.88,47.0,46.88,46.88,5200,7.48779707713869,7.50696379320645,7.48779707713869,7.48779707713869,32556.4378265916,0.0,1.0
1996-04-23,46.875,47.0,46.875,46.875,14300,7.4869984639692,7.50696379320645,7.4869984639692,7.4869984639692,89530.2040231269,0.0,1.0
1996-04-24,46.625,47.0,46.625,47.0,6000,7.44706780549469,7.50696379320645,7.44706780549469,7.50696379320645,37565.1205691442,0.0,1.0
1996-04-25,46.5,46.75,46.5,46.75,2700,7.42710247625744,7.46703313473194,7.42710247625744,7.46703313473194,16904.3042561149,0.0,1.0
1996-04-26,46.75,46.75,46.625,46.625,5700,7.46703313473194,7.46703313473194,7.44706780549469,7.44706780549469,35686.864540687,0.0,1.0
1996-04-29,46.75,46.75,46.38,46.38,11700,7.46703313473194,7.46703313473194,7.40793576018968,7.40793576018968,73251.9851098312,0.0,1.0
1996-04-30,46.75,46.75,46.375,46.375,1000,7.46703313473194,7.46703313473194,7.40713714702019,7.40713714702019,6260.8534281907,0.0,1.0
1996-05-01,46.5,46.75,46.5,46.75,2700,7.42710247625744,7.46703313473194,7.42710247625744,7.46703313473194,16904.3042561149,0.0,1.0
1996-05-02,46.62,46.62,46.38,46.38,11400,7.4462691923252,7.4462691923252,7.40793576018968,7.40793576018968,71373.7290813739,0.0,1.0
1996-05-03,46.25,46.625,46.25,46.625,7900,7.38717181778294,7.44706780549469,7.38717181778294,7.44706780549469,49460.7420827065,0.0,1.0
1996-05-06,47.62,47.88,46.5,46.5,13300,7.60599182622321,7.6475197110367,7.42710247625744,7.42710247625744,83269.3505949363,0.0,1.0
1996-05-07,47.25,47.5,47.25,47.5,8400,7.54689445168095,7.58682511015545,7.54689445168095,7.58682511015545,52591.1687968018,0.0,1.0
1996-05-08,47.625,47.875,46.5,46.625,10300,7.6067904393927,7.6467210978672,7.42710247625744,7.44706780549469,64486.7903103642,0.0,1.0
1996-05-09,47.25,47.5,47.25,47.5,19700,7.54689445168095,7.58682511015545,7.54689445168095,7.58682511015545,123338.812535357,0.0,1.0
1996-05-10,48.5,48.5,47.125,47.25,9100,7.74654774405346,7.74654774405346,7.5269291224437,7.54689445168095,56973.7661965353,0.0,1.0
1996-05-13,52.12,52.12,51.12,51.5,18100,8.32474367876426,8.32474367876426,8.16502104486625,8.22571564574749,113321.447050251,0.0,1.0
1996-05-14,53.12,54.0,52.12,52.25,75500,8.48446631266226,8.62502223049251,8.32474367876426,8.345507621171,472694.433828398,0.0,1.0
1996-05-15,52.125,52.125,51.125,51.5,20000,8.36068127139131,8.36068127139131,8.20028450839099,8.26043329451611,124690.795661263,0.22,1.0
1996-05-16,53.125,54.0,52.125,52.25,13800,8.52107803439162,8.66142520201689,8.36068127139131,8.38073086676635,86036.6490062713,0.0,1.0
1996-05-17,52.5,53.125,52.375,53.125,25400,8.42083005751642,8.52107803439162,8.40078046214139,8.52107803439162,158357.310489804,0.0,1.0
1996-05-20,51.5,51.75,51.38,51.75,3700,8.26043329451611,8.30053248526619,8.24118568295608,8.30053248526619,23067.7971973336,0.0,1.0
1996-05-21,51.75,51.75,51.62,51.62,3700,8.30053248526619,8.30053248526619,8.27968090607615,8.27968090607615,23067.7971973336,0.0,1.0
1996-05-22,51.5,51.75,51.375,51.75,20300,8.26043329451611,8.30053248526619,8.24038369914107,8.30053248526619,126561.157596182,0.0,1.0
1996-05-23,51.75,51.75,51.625,51.625,4500,8.30053248526619,8.30053248526619,8.28048288989115,8.28048288989115,28055.4290237841,0.0,1.0
1996-05-24,51.75,51.75,51.75,51.75,15700,8.30053248526619,8.30053248526619,8.30053248526619,8.30053248526619,97882.2745940913,0.0,1.0
1996-05-28,53.25,53.62,51.75,51.75,40800,8.54112762976666,8.60047443207677,8.30053248526619,8.30053248526619,254369.223148976,0.0,1.0
1996-05-29,52.62,53.75,52.62,53.25,14900,8.44007766907646,8.62132601126682,8.44007766907646,8.54112762976666,92894.6427676408,0.0,1.0
1996-05-30,53.25,53.625,51.75,51.75,1900,8.54112762976666,8.60127641589178,8.30053248526619,8.30053248526619,11845.62558782,0.0,1.0
1996-05-31,52.625,53.75,52.625,53.25,1600,8.44087965289146,8.62132601126682,8.44087965289146,8.54112762976666,9975.26365290103,0.0,1.0
1996-06-03,52.25,52.62,52.25,52.38,17600,8.38073086676635,8.44007766907646,8.38073086676635,8.40158244595639,109727.900181911,0.0,1.0
1996-06-04,52.25,52.625,52.25,52.375,5800,8.38073086676635,8.44087965289146,8.38073086676635,8.40078046214139,36160.3307417662,0.0,1.0
1996-06-05,52.5,52.625,52.0,52.5,18200,8.42083005751642,8.44087965289146,8.34063167601627,8.42083005751642,113468.624051749,0.0,1.0
1996-06-06,52.5,52.75,52.5,52.5,31800,8.42083005751642,8.4609292482665,8.42083005751642,8.42083005751642,198258.365101408,0.0,1.0
1996-06-07,52.25,52.5,52.0,52.375,8900,8.38073086676635,8.42083005751642,8.34063167601627,8.40078046214139,55487.4040692619,0.0,1.0
1996-06-10,52.5,52.75,52.25,52.62,33500,8.42083005751642,8.4609292482665,8.38073086676635,8.44007766907646,208857.082732615,0.0,1.0
1996-06-11,54.12,54.12,52.5,52.5,28200,8.68067281357693,8.68067281357693,8.42083005751642,8.42083005751642,175814.021882381,0.0,1.0
1996-06-12,54.125,54.125,52.5,52.5,4700,8.68147479739193,8.68147479739193,8.42083005751642,8.42083005751642,29302.3369803968,0.0,1.0
1996-06-13,54.25,54.375,54.25,54.25,7500,8.70152439276697,8.72157398814201,8.70152439276697,8.70152439276697,46759.0483729735,0.0,1.0
1996-06-14,54.25,54.375,53.875,54.25,9500,8.70152439276697,8.72157398814201,8.64137560664186,8.70152439276697,59228.1279390998,0.0,1.0
1996-06-17,54.88,55.0,54.5,54.5,6800,8.80257435345717,8.82182196501721,8.74162358351705,8.74162358351705,42394.8705248293,0.0,1.0
1996-06-18,54.875,55.0,54.25,54.25,17200,8.80177236964217,8.82182196501721,8.70152439276697,8.70152439276697,107234.084268686,0.0,1.0
1996-06-19,54.875,55.0,54.75,55.0,22000,8.80177236964217,8.82182196501721,8.78172277426713,8.82182196501721,137159.875227389,0.0,1.0
1996-06-20,55.125,55.25,54.875,54.875,50000,8.84187156039225,8.86192115576729,8.80177236964217,8.80177236964217,311726.989153157,0.0,1.0
1996-06-21,55.375,55.375,54.625,55.0,22200,8.88197075114232,8.88197075114232,8.76167317889209,8.82182196501721,138406.783184002,0.0,1.0
1996-06-24,54.38,56.25,54.38,56.25,15100,8.72237597195701,9.0223179187676,8.72237597195701,9.0223179187676,94141.5507242534,0.0,1.0
1996-06-25,54.375,56.25,54.375,56.25,27100,8.72157398814201,9.0223179187676,8.72157398814201,9.0223179187676,168956.028121011,0.0,1.0
1996-06-26,52.5,54.5,52.5,54.5,20400,8.42083005751642,8.74162358351705,8.42083005751642,8.74162358351705,127184.611574488,0.0,1.0
1996-06-27,54.75,54.75,52.5,52.75,13200,8.78172277426713,8.78172277426713,8.42083005751642,8.4609292482665,82295.9251364334,0.0,1.0
1996-06-28,54.375,55.125,54.25,54.875,27500,8.72157398814201,8.84187156039225,8.70152439276697,8.80177236964217,171449.844034236,0.0,1.0
1996-07-01,52.88,53.38,52.88,53.38,12900,8.48178082745654,8.5619792089567,8.48178082745654,8.5619792089567,80425.5632015145,0.0,1.0
1996-07-02,53.5,53.62,53.38,53.38,9600,8.58122682051674,8.60047443207677,8.5619792089567,8.5619792089567,59851.5819174061,0.0,1.0
1996-07-03,52.875,53.375,52.875,53.375,3100,8.48097884364154,8.5611772251417,8.48097884364154,8.5611772251417,19327.0733274957,0.0,1.0
1996-07-05,53.625,53.625,53.25,53.375,1000,8.60127641589178,8.60127641589178,8.54112762976666,8.5611772251417,6234.53978306314,0.0,1.0
1996-07-08,52.75,53.25,52.75,53.25,13000,8.4609292482665,8.54112762976666,8.4609292482665,8.54112762976666,81049.0171798208,0.0,1.0
1996-07-09,52.5,52.75,52.5,52.75,3300,8.42083005751642,8.4609292482665,8.42083005751642,8.4609292482665,20573.9812841084,0.0,1.0
1996-07-10,52.75,53.25,52.75,53.25,4100,8.4609292482665,8.54112762976666,8.4609292482665,8.54112762976666,25561.6131105589,0.0,1.0
1996-07-11,52.5,52.75,52.5,52.75,12500,8.42083005751642,8.4609292482665,8.42083005751642,8.4609292482665,77931.7472882893,0.0,1.0
1996-07-12,52.0,52.5,52.0,52.5,23600,8.34063167601627,8.42083005751642,8.34063167601627,8.42083005751642,147135.13888029,0.0,1.0
1996-07-15,50.25,51.25,50.25,51.25,8800,8.05993734076572,8.22033410376603,8.05993734076572,8.22033410376603,54863.9500909556,0.0,1.0
1996-07-16,49.25,50.0,48.5,50.0,23100,7.89954057776541,8.01983815001564,7.77924300551517,8.01983815001564,144017.868988758,0.0,1.0
1996-07-17,50.25,51.25,50.25,51.25,38800,8.05993734076572,8.22033410376603,8.05993734076572,8.22033410376603,241900.14358285,0.0,1.0
1996-07-18,49.25,50.0,48.5,50.0,12000,7.89954057776541,8.01983815001564,7.77924300551517,8.01983815001564,74814.4773967576,0.0,1.0
1996-07-19,50.375,50.875,49.75,50.5,18400,8.07998693614076,8.16018531764092,7.97973895926556,8.1000365315158,114715.532008362,0.0,1.0
1996-07-22,50.38,50.88,50.38,50.88,3200,8.08078891995576,8.16098730145592,8.08078891995576,8.16098730145592,19950.527305802,0.0,1.0
1996-07-23,50.12,50.38,50.0,50.38,5100,8.03908576157568,8.08078891995576,8.01983815001564,8.08078891995576,31796.152893622,0.0,1.0
1996-07-24,50.375,50.875,50.375,50.875,13700,8.07998693614076,8.16018531764092,8.07998693614076,8.16018531764092,85413.195027965,0.0,1.0
1996-07-25,50.125,50.375,50.0,50.375,4700,8.03988774539068,8.07998693614076,8.01983815001564,8.07998693614076,29302.3369803968,0.0,1.0
1996-07-26,49.625,49.875,49.5,49.875,6200,7.95968936389052,7.9997885546406,7.93963976851549,7.9997885546406,38654.1466549915,0.0,1.0
1996-07-29,49.75,50.0,49.75,49.75,23000,7.97973895926556,8.01983815001564,7.97973895926556,7.97973895926556,143394.415010452,0.0,1.0
1996-07-30,49.5,49.88,49.25,49.88,23200,7.93963976851549,8.00059053845561,7.89954057776541,8.00059053845561,144641.322967065,0.0,1.0
1996-07-31,49.75,50.0,49.75,49.75,11000,7.97973895926556,8.01983815001564,7.97973895926556,7.97973895926556,68579.9376136946,0.0,1.0
1996-08-01,49.5,49.875,49.25,49.625,13400,7.93963976851549,7.9997885546406,7.89954057776541,7.95968936389052,83542.833093046,0.0,1.0
1996-08-02,50.62,50.88,50.0,50.0,37400,8.11928414307584,8.16098730145592,8.01983815001564,8.01983815001564,233171.787886561,0.0,1.0
1996-08-05,50.62,50.75,50.38,50.62,24300,8.11928414307584,8.14013572226588,8.08078891995576,8.11928414307584,151499.316728434,0.0,1.0
1996-08-06,50.62,50.88,50.5,50.75,12300,8.11928414307584,8.16098730145592,8.1000365315158,8.14013572226588,76684.8393316766,0.0,1.0
1996-08-07,50.625,50.75,50.375,50.625,10200,8.12008612689084,8.14013572226588,8.07998693614076,8.12008612689084,63592.305787244,0.0,1.0
1996-08-08,50.625,50.875,50.5,50.75,5000,8.12008612689084,8.16018531764092,8.1000365315158,8.14013572226588,31172.6989153157,0.0,1.0
1996-08-09,51.375,51.375,50.5,50.625,9100,8.24038369914107,8.24038369914107,8.1000365315158,8.12008612689084,56734.3120258746,0.0,1.0
1996-08-12,51.62,51.62,51.38,51.62,5100,8.27968090607615,8.27968090607615,8.24118568295608,8.27968090607615,31796.152893622,0.0,1.0
1996-08-13,51.88,52.5,51.75,52.0,26300,8.32138406445623,8.42083005751642,8.30053248526619,8.34063167601627,163968.396294561,0.0,1.0
1996-08-14,51.625,51.625,51.375,51.625,51200,8.31978009682623,8.31978009682623,8.27949060483191,8.31978009682623,317700.704734769,0.245,1.0
1996-08-15,51.875,52.5,51.75,52.0,10600,8.36006958882054,8.46079331880633,8.33992484282339,8.3802143348177,65773.9740271202,0.0,1.0
1996-08-16,53.0,53.25,51.875,51.875,15000,8.54137230279497,8.58166179478928,8.36006958882054,8.36006958882054,93076.3783402644,0.0,1.0
1996-08-19,54.38,54.38,54.25,54.25,42800,8.76377029860359,8.76377029860359,8.74281976276654,8.74281976276654,265577.932864221,0.0,1.0
1996-08-20,54.25,54.88,54.0,54.5,10300,8.74281976276654,8.84434928259222,8.70253027077223,8.78310925476086,63912.446460315,0.0,1.0
1996-08-21,54.375,54.375,54.25,54.25,22000,8.7629645087637,8.7629645087637,8.74281976276654,8.74281976276654,136512.021565721,0.0,1.0
1996-08-22,54.25,54.875,54.0,54.5,8200,8.74281976276654,8.84354349275233,8.70253027077223,8.78310925476086,50881.7534926779,0.0,1.0
1996-08-23,53.875,54.25,53.875,54.25,15700,8.68238552477507,8.74281976276654,8.68238552477507,8.74281976276654,97419.9426628101,0.0,1.0
1996-08-26,54.88,54.88,54.25,54.5,29900,8.84434928259222,8.84434928259222,8.74281976276654,8.78310925476086,185532.247491594,0.0,1.0
1996-08-27,54.88,55.62,54.88,55.0,15800,8.84434928259222,8.96360617889539,8.84434928259222,8.86368823874949,98040.4518517452,0.0,1.0
1996-08-28,54.875,54.875,54.25,54.5,23400,8.84354349275233,8.84354349275233,8.74281976276654,8.78310925476086,145199.150210813,0.0,1.0
1996-08-29,54.875,55.625,54.875,55.0,23700,8.84354349275233,8.96441196873528,8.84354349275233,8.86368823874949,147060.677777618,0.0,1.0
1996-08-30,53.625,55.0,53.25,54.875,16700,8.64209603278075,8.86368823874949,8.58166179478928,8.84354349275233,103625.034552161,0.0,1.0
1996-09-03,51.25,51.75,51.0,51.25,23400,8.25934585883475,8.33992484282339,8.21905636684044,8.25934585883475,145199.150210813,0.0,1.0
1996-09-04,51.25,51.75,51.0,51.25,43100,8.25934585883475,8.33992484282339,8.21905636684044,8.25934585883475,267439.460431027,0.0,1.0
1996-09-05,50.75,51.875,50.75,51.75,20500,8.17876687484612,8.36006958882054,8.17876687484612,8.33992484282339,127204.383731695,0.0,1.0
1996-09-06,50.375,51.0,50.125,51.0,29400,8.11833263685465,8.21905636684044,8.07804314486033,8.21905636684044,182429.701546918,0.0,1.0
1996-09-09,52.38,52.62,51.88,52.5,16100,8.44145436264906,8.4801322749636,8.36087537866043,8.46079331880633,99901.9794185505,0.0,1.0
1996-09-10,52.375,52.625,51.875,52.5,33800,8.44064857280918,8.48093806480349,8.36006958882054,8.46079331880633,209732.105860062,0.0,1.0
1996-09-11,54.0,54.0,52.5,52.625,36000,8.70253027077223,8.70253027077223,8.46079331880633,8.48093806480349,223383.308016635,0.0,1.0
1996-09-12,54.75,55.0,54.0,54.0,26700,8.82339874675518,8.86368823874949,8.70253027077223,8.70253027077223,165675.953445671,0.0,1.0
1996-09-13,55.125,55.25,54.375,54.875,26600,8.88383298474665,8.90397773074381,8.7629645087637,8.84354349275233,165055.444256736,0.0,1.0
1996-09-16,52.88,54.25,52.75,54.12,29700,8.52203334663769,8.74281976276654,8.50108281080065,8.7218692269295,184291.229113724,0.0,1.0
1996-09-17,52.875,54.25,52.75,54.0,26000,8.52122755679781,8.74281976276654,8.50108281080065,8.70253027077223,161332.389123125,0.0,1.0
1996-09-18,53.125,53.625,52.875,53.125,12100,8.56151704879212,8.64209603278075,8.52122755679781,8.56151704879212,75081.6118611467,0.0,1.0
1996-09-19,53.0,53.5,52.75,53.375,15700,8.54137230279497,8.6219512867836,8.50108281080065,8.60180654078644,97419.9426628101,0.0,1.0
1996-09-20,53.625,53.875,52.875,52.875,20200,8.64209603278075,8.68238552477507,8.52122755679781,8.52122755679781,125342.85616489,0.0,1.0
1996-09-23,54.12,54.38,54.12,54.25,10100,8.7218692269295,8.76377029860359,8.7218692269295,8.74281976276654,62671.4280824447,0.0,1.0
1996-09-24,54.125,54.375,54.125,54.25,10200,8.72267501676939,8.7629645087637,8.72267501676939,8.74281976276654,63291.9372713798,0.0,1.0
1996-09-25,54.375,54.375,53.625,54.0,34000,8.7629645087637,8.7629645087637,8.64209603278075,8.70253027077223,210973.124237933,0.0,1.0
1996-09-26,54.375,54.375,54.0,54.25,32500,8.7629645087637,8.7629645087637,8.70253027077223,8.74281976276654,201665.486403906,0.0,1.0
1996-09-27,55.25,55.375,54.0,54.25,11900,8.90397773074381,8.92412247674097,8.70253027077223,8.74281976276654,73840.5934832764,0.0,1.0
1996-09-30,55.5,56.12,55.0,55.0,18300,8.94426722273812,9.04418516288403,8.86368823874949,8.86368823874949,113553.181575123,0.0,1.0
1996-10-01,55.5,56.125,55.0,55.0,27600,8.94426722273812,9.04499095272391,8.86368823874949,8.86368823874949,171260.536146087,0.0,1.0
1996-10-02,56.12,56.12,55.88,56.0,5400,9.04418516288403,9.04418516288403,9.00550725056948,9.02484620672675,33507.4962024952,0.0,1.0
1996-10-03,55.875,56.125,55.5,55.625,21100,9.0047014607296,9.04499095272391,8.94426722273812,8.96441196873528,130927.438865305,0.0,1.0
1996-10-04,56.125,56.125,55.875,56.0,26300,9.04499095272391,9.04499095272391,9.0047014607296,9.02484620672675,163193.91668993,0.0,1.0
1996-10-07,57.5,58.12,57.5,58.12,17100,9.26658315869265,9.36650109883855,9.26658315869265,9.36650109883855,106107.071307901,0.0,1.0
1996-10-08,57.62,57.75,57.38,57.62,15200,9.28592211484992,9.30687265068697,9.24724420253538,9.28592211484992,94317.3967181347,0.0,1.0
1996-10-09,57.5,58.125,57.5,58.125,10300,9.26658315869265,9.36730688867844,9.26658315869265,9.36730688867844,63912.4464603149,0.0,1.0
1996-10-10,57.625,57.75,57.375,57.625,13800,9.28672790468981,9.30687265068697,9.24643841269549,9.28672790468981,85630.2680730433,0.0,1.0
1996-10-11,57.75,57.75,57.625,57.625,29500,9.30687265068697,9.30687265068697,9.28672790468981,9.28672790468981,183050.210735853,0.0,1.0
1996-10-14,57.62,57.62,56.62,57.38,11400,9.28592211484992,9.28592211484992,9.12476414687266,9.24724420253538,70738.047538601,0.0,1.0
1996-10-15,56.5,57.75,56.5,57.5,12300,9.10542519071539,9.30687265068697,9.10542519071539,9.26658315869265,76322.6302390168,0.0,1.0
1996-10-16,57.625,57.625,56.625,57.375,9500,9.28672790468981,9.28672790468981,9.12556993671254,9.24643841269549,58948.3729488341,0.0,1.0
1996-10-17,56.5,57.75,56.5,57.5,28800,9.10542519071539,9.30687265068697,9.10542519071539,9.26658315869265,178706.646413308,0.0,1.0
1996-10-18,57.0,57.0,56.0,56.0,19200,9.18600417470402,9.18600417470402,9.02484620672675,9.02484620672675,119137.764275538,0.0,1.0
1996-10-21,57.0,57.25,57.0,57.25,27600,9.18600417470402,9.22629366669833,9.18600417470402,9.22629366669833,171260.536146087,0.0,1.0
1996-10-22,56.62,56.88,56.38,56.75,20700,9.12476414687266,9.16666521854675,9.08608623455812,9.1457146827097,128445.402109565,0.0,1.0
1996-10-23,57.0,57.25,57.0,57.25,12200,9.18600417470402,9.22629366669833,9.18600417470402,9.22629366669833,75702.1210500817,0.0,1.0
1996-10-24,56.625,56.875,56.375,56.75,23600,9.12556993671254,9.16585942870686,9.08528044471823,9.1457146827097,146440.168588683,0.0,1.0
1996-10-25,56.25,56.25,56.0,56.25,6300,9.06513569872107,9.06513569872107,9.02484620672675,9.06513569872107,39092.0789029111,0.0,1.0
1996-10-28,57.12,57.25,56.62,56.62,9300,9.20534313086129,9.22629366669833,9.12476414687266,9.12476414687266,57707.354570964,0.0,1.0
1996-10-29,57.5,57.75,57.0,57.0,10900,9.26658315869265,9.30687265068697,9.18600417470402,9.18600417470402,67635.5015939255,0.0,1.0
1996-10-30,57.125,57.25,56.625,56.875,11500,9.20614892070118,9.22629366669833,9.12556993671254,9.16585942870686,71358.5567275361,0.0,1.0
1996-10-31,57.5,57.75,57.0,57.0,13400,9.26658315869265,9.30687265068697,9.18600417470402,9.18600417470402,83148.2313173029,0.0,1.0
1996-11-01,57.875,57.875,57.0,57.5,10200,9.32701739668412,9.32701739668412,9.18600417470402,9.26658315869265,63291.9372713799,0.0,1.0
1996-11-04,56.12,56.5,56.12,56.25,16600,9.04418516288403,9.10542519071539,9.04418516288403,9.06513569872107,103004.525363226,0.0,1.0
1996-11-05,56.125,56.5,56.125,56.25,27500,9.04499095272391,9.10542519071539,9.04499095272391,9.06513569872107,170640.026957152,0.0,1.0
1996-11-06,54.0,56.125,53.75,56.0,19600,8.70253027077223,9.04499095272391,8.66224077877791,9.02484620672675,121619.801031279,0.0,1.0
1996-11-07,55.75,56.0,54.5,54.75,59400,8.98455671473244,9.02484620672675,8.78310925476086,8.82339874675518,368582.458227447,0.0,1.0
1996-11-08,56.25,56.25,55.5,55.875,66100,9.06513569872107,9.06513569872107,8.94426722273812,9.0047014607296,410156.573886099,0.0,1.0
1996-11-11,55.12,55.62,55.12,55.62,12000,8.88302719490676,8.96360617889539,8.88302719490676,8.96360617889539,74461.1026722116,0.0,1.0
1996-11-12,55.125,55.625,55.125,55.625,9900,8.88383298474665,8.96441196873528,8.88383298474665,8.96441196873528,61430.4097045745,0.0,1.0
1996-11-13,54.75,55.25,54.625,55.25,39400,8.82339874675518,8.90397773074381,8.80325400075802,8.90397773074381,244480.620440428,0.0,1.0
1996-11-14,54.75,55.0,54.75,55.0,30300,8.86288244890961,8.90335223178134,8.86288244890961,8.90335223178134,187176.689927112,0.245,1.0
1996-11-15,55.375,55.5,54.75,55.0,12700,8.96405690608894,8.9842917975248,8.86288244890961,8.90335223178134,78453.5961080636,0.0,1.0
1996-11-18,55.38,55.38,55.25,55.38,6700,8.96486630174637,8.96486630174637,8.94382201465307,8.96486630174637,41388.9050333879,0.0,1.0
1996-11-19,55.375,55.375,55.25,55.375,5200,8.96405690608894,8.96405690608894,8.94382201465307,8.96405690608894,32122.732264719,0.0,1.0
1996-11-20,55.5,55.5,55.125,55.125,28300,8.9842917975248,8.9842917975248,8.9235871232172,8.9235871232172,174821.792902221,0.0,1.0
1996-11-21,55.375,55.375,54.375,54.875,24500,8.96405690608894,8.96405690608894,8.802177774602,8.88311734034547,151347.488554926,0.0,1.0
1996-11-22,56.75,57.125,55.625,55.875,11600,9.18664071188347,9.24734538619107,9.00452668896067,9.04499647183241,71658.4027443731,0.0,1.0
1996-11-25,56.88,57.0,56.62,57.0,13400,9.20768499897677,9.22711049475521,9.16559642479017,9.22711049475521,82777.8100667758,0.0,1.0
1996-11-26,56.875,57.0,56.625,57.0,12300,9.20687560331934,9.22711049475521,9.1664058204476,9.22711049475521,75982.6167030852,0.0,1.0
1996-11-27,57.375,57.5,56.875,56.875,8000,9.2878151690628,9.30805006049867,9.20687560331934,9.20687560331934,49419.5880995677,0.0,1.0
1996-11-29,57.5,57.88,57.5,57.88,2100,9.30805006049867,9.36956413046371,9.30805006049867,9.36956413046371,12972.6418761365,0.0,1.0
1996-12-02,58.25,58.25,57.62,57.62,9100,9.42945940911387,9.42945940911387,9.3274755562771,9.3274755562771,56214.7814632582,0.0,1.0
1996-12-03,58.75,59.38,58.5,58.5,16400,9.51039897485734,9.61238282769411,9.4699291919856,9.4699291919856,101310.155604114,0.0,1.0
1996-12-04,59.5,59.5,59.0,59.0,32300,9.63180832347254,9.63180832347254,9.55086875772907,9.55086875772907,199531.586952004,0.0,1.0
1996-12-05,59.38,59.5,59.25,59.25,14900,9.61238282769411,9.63180832347254,9.59133854060081,9.59133854060081,92043.9828354447,0.0,1.0
1996-12-06,57.88,59.12,57.88,59.12,9100,9.36956413046371,9.5702942535075,9.36956413046371,9.5702942535075,56214.7814632582,0.0,1.0
1996-12-09,59.38,59.38,58.0,58.0,5300,9.61238282769411,9.61238282769411,9.38898962624214,9.38898962624214,32740.4771159635,0.0,1.0
1996-12-10,59.12,59.88,59.0,59.62,14700,9.5702942535075,9.69332239343757,9.55086875772907,9.65123381925097,90808.4931329556,0.0,1.0
1996-12-11,57.75,58.88,57.75,58.88,11500,9.3485198433704,9.53144326195064,9.3485198433704,9.53144326195064,71040.6578931285,0.0,1.0
1996-12-12,58.0,58.0,57.62,57.62,3600,9.38898962624214,9.38898962624214,9.3274755562771,9.3274755562771,22238.8146448054,0.0,1.0
1996-12-13,57.38,57.88,57.38,57.75,5100,9.28862456472024,9.36956413046371,9.28862456472024,9.3485198433704,31504.9874134744,0.0,1.0
1996-12-16,58.25,58.5,57.5,57.5,10800,9.42945940911387,9.4699291919856,9.30805006049867,9.30805006049867,66716.4439344163,0.0,1.0
1996-12-17,58.5,59.0,58.38,58.38,7900,9.4699291919856,9.55086875772907,9.45050369620717,9.45050369620717,48801.8432483231,0.0,1.0
1996-12-18,58.25,58.5,58.25,58.25,22000,9.42945940911387,9.4699291919856,9.42945940911387,9.42945940911387,135903.867273811,0.0,1.0
1996-12-19,58.12,58.62,57.75,57.75,73000,9.40841512202057,9.48935468776404,9.3485198433704,9.3485198433704,450953.741408555,0.0,1.0
1996-12-20,58.38,58.38,58.0,58.25,17200,9.45050369620717,9.45050369620717,9.38898962624214,9.42945940911387,106252.11441407,0.0,1.0
1996-12-23,58.38,58.5,58.25,58.38,8100,9.45050369620717,9.4699291919856,9.42945940911387,9.45050369620717,50037.3329508123,0.0,1.0
1996-12-24,58.5,58.62,58.25,58.62,10100,9.4699291919856,9.48935468776404,9.42945940911387,9.48935468776404,62392.2299757042,0.0,1.0
1996-12-26,58.62,58.62,58.12,58.5,11000,9.48935468776404,9.48935468776404,9.40841512202057,9.4699291919856,67951.9336369055,0.0,1.0
1996-12-27,59.5,59.5,58.5,58.5,14800,9.63180832347254,9.63180832347254,9.4699291919856,9.4699291919856,91426.2379842001,0.0,1.0
1996-12-30,60.38,60.5,59.88,59.88,10000,9.77426195918104,9.79368745495947,9.69332239343757,9.69332239343757,61774.4851244595,0.0,1.0
1996-12-31,60.5,61.0,60.38,60.38,8400,9.79368745495947,9.87462702070294,9.77426195918104,9.77426195918104,51890.567504546,0.0,1.0
1997-01-02,58.88,60.63,58.88,60.5,25700,9.53144326195064,9.81473174205277,9.53144326195064,9.79368745495947,158760.426769861,0.0,1.0
1997-01-03,60.0,60.0,59.13,59.5,6600,9.712747889216,9.712747889216,9.57191304482237,9.63180832347254,40771.1601821433,0.0,1.0
1997-01-06,60.88,61.38,60.0,60.25,18800,9.85520152492451,9.93614109066797,9.712747889216,9.75321767208774,116136.032033984,0.0,1.0
1997-01-07,60.63,60.88,60.38,60.63,67100,9.81473174205277,9.85520152492451,9.77426195918104,9.81473174205277,414506.795185124,0.0,1.0
1997-01-08,60.13,60.75,60.0,60.75,8600,9.73379217630931,9.8341572378312,9.712747889216,9.8341572378312,53126.0572070352,0.0,1.0
1997-01-09,59.88,60.38,59.75,60.0,5000,9.69332239343757,9.77426195918104,9.67227810634427,9.712747889216,30887.2425622298,0.0,1.0
1997-01-10,60.13,60.13,59.75,59.75,12600,9.73379217630931,9.73379217630931,9.67227810634427,9.67227810634427,77835.851256819,0.0,1.0
1997-01-13,60.0,60.38,60.0,60.13,10700,9.712747889216,9.77426195918104,9.712747889216,9.73379217630931,66098.6990831717,0.0,1.0
1997-01-14,60.13,60.5,60.0,60.13,10800,9.73379217630931,9.79368745495947,9.712747889216,9.73379217630931,66716.4439344163,0.0,1.0
1997-01-15,61.25,61.25,59.75,60.25,17900,9.91509680357467,9.91509680357467,9.67227810634427,9.75321767208774,110576.328372783,0.0,1.0
1997-01-16,32.0,32.25,30.88,30.88,23750,10.3602644151637,10.4412039809072,9.99765516063301,9.99765516063301,73357.201085296,0.0,2.0
1997-01-17,31.63,32.25,31.5,31.75,29500,10.2404738578634,10.4412039809072,10.1983852836768,10.2793248494203,91117.3655585779,0.0,1.0
1997-01-20,31.25,31.63,31.25,31.38,15600,10.1174457179333,10.2404738578634,10.1174457179333,10.1595342921199,48184.0983970786,0.0,1.0
1997-01-21,31.0,31.38,31.0,31.25,44300,10.0365061521899,10.1595342921199,10.0365061521899,10.1174457179333,136830.484550678,0.0,1.0
1997-01-22,30.25,31.13,30.25,30.75,11200,9.79368745495947,10.0785947263765,9.79368745495947,9.95556658644641,34593.7116696974,0.0,1.0
1997-01-23,30.75,31.0,30.38,30.38,11300,9.95556658644641,10.0365061521899,9.83577602914607,9.83577602914607,34902.5840953196,0.0,1.0
1997-01-24,31.13,31.5,30.88,30.88,60400,10.0785947263765,10.1983852836768,9.99765516063301,9.99765516063301,186558.945075867,0.0,1.0
1997-01-27,31.13,31.38,31.0,31.25,36500,10.0785947263765,10.1595342921199,10.0365061521899,10.1174457179333,112738.435352138,0.0,1.0
1997-01-28,30.88,31.63,30.88,30.88,49600,9.99765516063301,10.2404738578634,9.99765516063301,9.99765516063301,153200.72310866,0.0,1.0
1997-01-29,30.38,31.0,30.25,30.88,13200,9.83577602914607,10.0365061521899,9.79368745495947,9.99765516063301,40771.1601821433,0.0,1.0
1997-01-30,30.38,30.75,30.38,30.63,14800,9.83577602914607,9.95556658644641,9.83577602914607,9.91671559488954,45713.1189921001,0.0,1.0
1997-01-31,29.38,30.25,29.38,30.25,33800,9.51201776617221,9.79368745495947,9.51201776617221,9.79368745495947,104398.879860337,0.0,1.0
1997-02-03,29.75,30.0,29.5,29.5,31300,9.63180832347254,9.712747889216,9.55086875772907,9.55086875772907,96677.0692197792,0.0,1.0
1997-02-04,30.5,30.5,30.0,30.0,37500,9.87462702070294,9.87462702070294,9.712747889216,9.712747889216,115827.159608362,0.0,1.0
1997-02-05,29.5,30.5,29.5,30.5,31900,9.55086875772907,9.87462702070294,9.55086875772907,9.87462702070294,98530.303773513,0.0,1.0
1997-02-06,29.88,30.0,29.5,29.5,20700,9.67389689765914,9.712747889216,9.55086875772907,9.55086875772907,63936.5921038156,0.0,1.0
1997-02-07,31.25,31.25,30.0,30.13,44200,10.1174457179333,10.1174457179333,9.712747889216,9.75483646340261,136521.612125056,0.0,1.0
1997-02-10,32.0,32.0,31.25,31.25,24600,10.3602644151637,10.3602644151637,10.1174457179333,10.1174457179333,75982.6167030855,0.0,1.0
1997-02-11,32.13,32.5,31.75,32.0,21200,10.4023529893503,10.5221435466507,10.2793248494203,10.3602644151637,65480.9542319274,0.0,1.0
1997-02-12,33.63,33.63,32.13,32.13,42500,10.8879903838111,10.8879903838111,10.4023529893503,10.4023529893503,131270.780889477,0.0,1.0
1997-02-13,35.13,35.5,33.5,35.0,155900,11.3736277782719,11.4934183355723,10.8459018096245,11.3315392040853,481532.111545164,0.0,1.0
1997-02-14,35.38,35.63,35.0,35.38,46200,11.4545673440154,11.5355069097589,11.3315392040853,11.4545673440154,142699.060637502,0.0,1.0
1997-02-18,35.0,35.13,34.88,35.13,54400,11.3315392040853,11.3736277782719,11.2926882125285,11.3736277782719,168026.599538531,0.0,1.0
1997-02-19,34.38,34.75,34.38,34.75,68000,11.1706313473873,11.2908504747443,11.1706313473873,11.2908504747443,209284.500338183,0.123,1.0
1997-02-20,34.38,34.88,34.25,34.63,58200,11.1706313473873,11.3330896275995,11.1283921945322,11.2518604874934,179122.910583563,0.0,1.0
1997-02-21,34.13,34.25,34.0,34.13,30500,11.0894022072813,11.1283921945322,11.0471630544261,11.0894022072813,93870.2538281552,0.0,1.0
1997-02-24,34.25,34.88,34.0,34.13,40200,11.1283921945322,11.3330896275995,11.0471630544261,11.0894022072813,123724.072258749,0.0,1.0
1997-02-25,34.13,34.63,34.13,34.38,73700,11.0894022072813,11.2518604874934,11.0894022072813,11.1706313473873,226827.465807706,0.0,1.0
1997-02-26,34.0,34.25,34.0,34.25,23100,11.0471630544261,11.1283921945322,11.0471630544261,11.1283921945322,71095.1758501768,0.0,1.0
1997-02-27,33.0,34.0,33.0,33.88,26400,10.7222464940018,11.0471630544261,10.7222464940018,11.0081730671752,81251.6295430592,0.0,1.0
1997-02-28,32.75,33.0,32.63,32.75,19000,10.6410173538957,10.7222464940018,10.6020273666448,10.6410173538957,58476.5515650807,0.0,1.0
1997-03-03,32.5,32.88,32.5,32.75,28600,10.5597882137896,10.6832565067509,10.5597882137896,10.6410173538957,88022.5986716479,0.0,1.0
1997-03-04,32.38,32.38,32.13,32.25,19500,10.5207982265387,10.5207982265387,10.4395690864327,10.4785590736836,60015.4081852144,0.0,1.0
1997-03-05,31.88,32.38,31.63,31.75,27400,10.3583399463266,10.5207982265387,10.2771108062205,10.3161007934714,84329.3427833265,0.0,1.0
1997-03-06,31.88,32.0,31.75,32.0,49000,10.3583399463266,10.3973299335775,10.3161007934714,10.3973299335775,150807.948773102,0.0,1.0
1997-03-07,32.0,32.0,31.88,31.88,35500,10.3973299335775,10.3973299335775,10.3583399463266,10.3583399463266,109258.820029493,0.0,1.0
1997-03-10,32.0,32.0,31.88,32.0,37000,10.3973299335775,10.3973299335775,10.3583399463266,10.3973299335775,113875.389889894,0.0,1.0
1997-03-11,32.0,32.0,31.75,31.88,59300,10.3973299335775,10.3973299335775,10.3161007934714,10.3583399463266,182508.395147857,0.0,1.0
1997-03-12,30.88,32.0,30.75,31.75,60100,10.0334233859023,10.3973299335775,9.99118423304713,10.3161007934714,184970.56574007,0.0,1.0
1997-03-13,31.5,31.5,30.63,30.63,37700,10.2348716533654,10.2348716533654,9.95219424579621,9.95219424579621,116029.78915808,0.0,1.0
1997-03-14,31.88,32.0,31.63,32.0,52800,10.3583399463266,10.3973299335775,10.2771108062205,10.3973299335775,162503.259086118,0.0,1.0
1997-03-17,31.5,31.88,31.25,31.88,24100,10.2348716533654,10.3583399463266,10.1536425132593,10.3583399463266,74172.8890904439,0.0,1.0
1997-03-18,31.5,31.75,31.38,31.75,60100,10.2348716533654,10.3161007934714,10.1958816661144,10.3161007934714,184970.56574007,0.0,1.0
1997-03-19,31.5,31.5,31.38,31.5,57900,10.2348716533654,10.2348716533654,10.1958816661144,10.2348716533654,178199.596611481,0.0,1.0
1997-03-20,31.38,31.5,31.25,31.38,13900,10.1958816661144,10.2348716533654,10.1536425132593,10.1958816661144,42780.214039717,0.0,1.0
1997-03-21,31.0,31.38,31.0,31.13,42400,10.0724133731532,10.1958816661144,10.0724133731532,10.1146525260084,130495.041387338,0.0,1.0
1997-03-24,31.13,31.25,30.75,31.0,65100,10.1146525260084,10.1536425132593,9.99118423304713,10.0724133731532,200359.131941407,0.0,1.0
1997-03-25,31.0,31.13,30.88,31.0,25100,10.0724133731532,10.1146525260084,10.0334233859023,10.0724133731532,77250.6023307117,0.0,1.0
1997-03-26,30.75,31.0,30.75,31.0,22300,9.99118423304713,10.0724133731532,9.99118423304713,10.0724133731532,68633.0052579629,0.0,1.0
1997-03-27,30.38,30.75,30.38,30.63,19000,9.87096510569014,9.99118423304713,9.87096510569014,9.95219424579621,58476.5515650805,0.0,1.0
1997-03-31,29.25,30.5,29.25,30.25,41700,9.50380939241068,9.90995509294105,9.50380939241068,9.82872595283498,128340.64211915,0.0,1.0
1997-04-01,29.5,29.5,29.13,29.38,18500,9.58503853251676,9.58503853251676,9.46481940515977,9.54604854526584,56937.6949449468,0.0,1.0
1997-04-02,29.38,29.63,29.38,29.38,11700,9.54604854526584,9.62727768537192,9.54604854526584,9.54604854526584,36009.2449111285,0.0,1.0
1997-04-03,29.25,29.38,29.25,29.38,17600,9.50380939241068,9.54604854526584,9.50380939241068,9.54604854526584,54167.7530287062,0.0,1.0
1997-04-04,29.13,29.25,29.13,29.13,112200,9.46481940515977,9.50380939241068,9.46481940515977,9.46481940515977,345319.425558002,0.0,1.0
1997-04-07,29.75,30.13,29.38,29.38,44900,9.66626767262283,9.78973596558406,9.54604854526584,9.54604854526584,138189.324488006,0.0,1.0
1997-04-08,29.25,29.88,29.0,29.88,32500,9.50380939241068,9.70850682547799,9.42258025230461,9.70850682547799,100025.68030869,0.0,1.0
1997-04-09,28.88,29.25,28.75,29.0,21000,9.38359026505369,9.50380939241068,9.34135111219853,9.42258025230461,64631.9780456153,0.0,1.0
1997-04-10,28.88,29.0,28.75,29.0,71700,9.38359026505369,9.42258025230461,9.34135111219853,9.42258025230461,220672.039327172,0.0,1.0
1997-04-11,28.25,28.88,28.0,28.75,42900,9.17889283198639,9.38359026505369,9.09766369188031,9.34135111219853,132033.898007471,0.0,1.0
1997-04-14,27.13,28.13,27.0,27.75,43600,8.81498628431117,9.13990284473547,8.77274713145601,9.01643455177424,134188.297275659,0.0,1.0
1997-04-15,28.0,28.13,27.25,27.25,48400,9.09766369188031,9.13990284473547,8.85397627156209,8.85397627156209,148961.320828942,0.0,1.0
1997-04-16,28.38,28.38,28.0,28.13,79700,9.22113198484154,9.22113198484154,9.09766369188031,9.13990284473547,245293.745249312,0.0,1.0
1997-04-17,28.25,28.38,28.0,28.38,77100,9.17889283198639,9.22113198484154,9.09766369188031,9.22113198484154,237291.690824616,0.0,1.0
1997-04-18,28.5,28.75,28.44,28.5,60600,9.26012197209246,9.34135111219853,9.240626978467,9.26012197209246,186509.422360204,0.0,1.0
1997-04-21,27.88,28.5,27.63,28.5,32500,9.0586737046294,9.26012197209246,8.97744456452332,9.26012197209246,100025.68030869,0.0,1.0
1997-04-22,27.88,27.88,27.75,27.88,27800,9.0586737046294,9.0586737046294,9.01643455177424,9.0586737046294,85560.4280794336,0.0,1.0
1997-04-23,27.88,28.0,27.63,27.63,55600,9.0586737046294,9.09766369188031,8.97744456452332,8.97744456452332,171120.856158867,0.0,1.0
1997-04-24,27.38,27.88,27.38,27.63,48800,8.89621542441725,9.0586737046294,8.89621542441725,8.97744456452332,150192.406125049,0.0,1.0
1997-04-25,27.13,27.38,27.0,27.38,26800,8.81498628431117,8.89621542441725,8.77274713145601,8.89621542441725,82482.7148391663,0.0,1.0
1997-04-28,27.88,27.88,27.25,27.38,63100,9.0586737046294,9.0586737046294,8.85397627156209,8.89621542441725,194203.705460873,0.0,1.0
1997-04-29,28.0,28.0,27.75,27.88,122700,9.09766369188031,9.09766369188031,9.01643455177424,9.0586737046294,377635.41458081,0.0,1.0
1997-04-30,28.13,28.38,28.0,28.13,44800,9.13990284473547,9.22113198484154,9.09766369188031,9.13990284473547,137881.553163979,0.0,1.0
1997-05-01,28.75,28.75,28.38,28.38,119200,9.34135111219853,9.34135111219853,9.22113198484154,9.22113198484154,366863.418239874,0.0,1.0
1997-05-02,29.75,29.88,28.75,29.0,65500,9.66626767262283,9.70850682547799,9.34135111219853,9.42258025230461,201590.217237515,0.0,1.0
1997-05-05,30.13,30.25,29.75,29.88,40400,9.78973596558406,9.82872595283498,9.66626767262283,9.70850682547799,124339.614906803,0.0,1.0
1997-05-06,29.38,30.0,29.25,29.63,27800,9.54604854526584,9.74749681272891,9.50380939241068,9.62727768537192,85560.4280794336,0.0,1.0
1997-05-07,29.75,29.75,29.38,29.75,22300,9.66626767262283,9.66626767262283,9.54604854526584,9.66626767262283,68633.005257963,0.0,1.0
1997-05-08,29.38,29.88,29.38,29.75,19600,9.54604854526584,9.70850682547799,9.54604854526584,9.66626767262283,60323.179509241,0.0,1.0
1997-05-09,29.63,29.75,29.5,29.5,23500,9.62727768537192,9.66626767262283,9.58503853251676,9.58503853251676,72326.2611462838,0.0,1.0
1997-05-12,29.75,29.88,29.25,29.63,18600,9.66626767262283,9.70850682547799,9.50380939241068,9.62727768537192,57245.4662689736,0.0,1.0
1997-05-13,29.5,29.88,29.38,29.75,38800,9.58503853251676,9.70850682547799,9.54604854526584,9.66626767262283,119415.273722375,0.0,1.0
1997-05-14,30.0,30.13,29.5,29.63,35300,9.74749681272891,9.78973596558406,9.58503853251676,9.62727768537192,108643.277381439,0.0,1.0
1997-05-15,30.13,30.38,29.75,30.0,49800,9.82970070251625,9.91126144515247,9.70572837370921,9.78728911634542,152646.967126466,0.123,1.0
1997-05-16,30.38,30.5,30.13,30.25,40300,9.91126144515247,9.95041060161785,9.82970070251625,9.86884985898164,123527.565767,0.0,1.0
1997-05-19,30.38,30.63,30.38,30.38,48600,9.91126144515247,9.99282218778868,9.91126144515247,9.91126144515247,148968.726954744,0.0,1.0
1997-05-20,30.63,30.63,30.38,30.63,79100,9.99282218778868,9.99282218778868,9.91126144515247,9.99282218778868,242457.331319347,0.0,1.0
1997-05-21,30.5,30.63,30.5,30.5,92000,9.95041060161785,9.99282218778868,9.95041060161785,9.95041060161785,281998.413165359,0.0,1.0
1997-05-22,30.38,30.5,30.25,30.5,67400,9.91126144515247,9.95041060161785,9.86884985898164,9.95041060161785,206594.489645057,0.0,1.0
1997-05-23,30.5,30.5,30.38,30.5,9000,9.95041060161785,9.95041060161785,9.91126144515247,9.95041060161785,27586.8012879156,0.0,1.0
1997-05-27,30.75,30.75,30.5,30.5,49500,10.0319713442541,10.0319713442541,9.95041060161785,9.95041060161785,151727.407083535,0.0,1.0
1997-05-28,30.63,30.88,30.5,30.75,72000,9.99282218778868,10.0743829304249,9.95041060161785,10.0319713442541,220694.410303325,0.0,1.0
1997-05-29,30.5,30.63,30.38,30.5,54500,9.95041060161785,9.99282218778868,9.91126144515247,9.95041060161785,167053.407799044,0.0,1.0
1997-05-30,30.5,30.75,30.13,30.25,42200,9.95041060161785,10.0319713442541,9.82970070251625,9.86884985898164,129351.446038893,0.0,1.0
1997-06-02,30.5,30.5,30.38,30.5,32400,9.95041060161785,9.95041060161785,9.91126144515247,9.95041060161785,99312.484636496,0.0,1.0
1997-06-03,30.38,30.63,30.25,30.5,81700,9.91126144515247,9.99282218778868,9.86884985898164,9.95041060161785,250426.851691411,0.0,1.0
1997-06-04,30.5,30.5,30.25,30.38,79000,9.95041060161785,9.95041060161785,9.86884985898164,9.91126144515247,242150.811305037,0.0,1.0
1997-06-05,30.63,30.63,30.5,30.63,97100,9.99282218778868,9.99282218778868,9.95041060161785,9.99282218778868,297630.933895178,0.0,1.0
1997-06-06,30.5,30.63,30.38,30.5,97900,9.95041060161785,9.99282218778868,9.91126144515247,9.95041060161785,300083.094009659,0.0,1.0
1997-06-09,31.38,31.63,30.63,30.63,101800,10.2375044156973,10.3190651583335,9.99282218778868,9.99282218778868,312037.374567756,0.0,1.0
1997-06-10,33.38,33.5,31.75,31.88,58400,10.889990356787,10.9291395132524,10.3582143147989,10.4006259009697,179007.688357141,0.0,1.0
1997-06-11,34.25,34.38,33.5,33.63,73700,11.173821741161,11.2162333273319,10.9291395132524,10.9715510994232,225905.250546598,0.0,1.0
1997-06-12,34.0,34.38,33.88,34.25,50100,11.0922609985248,11.2162333273319,11.0531118420594,11.173821741161,153566.527169397,0.0,1.0
1997-06-13,33.88,34.13,33.75,34.0,20500,11.0531118420594,11.1346725846956,11.0107002558886,11.0922609985248,62836.6029335857,0.0,1.0
1997-06-16,33.75,33.75,33.13,33.63,84900,11.0107002558886,11.0107002558886,10.8084296141508,10.9715510994232,260235.492149337,0.0,1.0
1997-06-17,33.5,33.63,33.38,33.5,22200,10.9291395132524,10.9715510994232,10.889990356787,10.9291395132524,68047.4431768583,0.0,1.0
1997-06-18,33.63,33.75,33.38,33.5,47500,10.9715510994232,11.0107002558886,10.889990356787,10.9291395132524,145597.006797332,0.0,1.0
1997-06-19,36.38,36.38,33.75,33.75,113500,11.8687192684216,11.8687192684216,11.0107002558886,11.0107002558886,347900.216242045,0.0,1.0
1997-06-20,37.0,37.5,36.25,36.25,135600,12.0709899101594,12.2341113954318,11.8263076822507,11.8263076822507,415641.139404593,0.0,1.0
1997-06-23,36.13,36.75,36.13,36.5,23700,11.7871585257853,11.9894291675231,11.7871585257853,11.9078684248869,72645.2433915112,0.0,1.0
1997-06-24,36.63,36.88,36.13,36.13,19000,11.9502800110578,12.031840753694,11.7871585257853,11.7871585257853,58238.8027189327,0.0,1.0
1997-06-25,36.75,37.0,36.38,36.75,33700,11.9894291675231,12.0709899101594,11.8687192684216,11.9894291675231,103297.244822529,0.0,1.0
1997-06-26,35.63,36.75,35.63,36.5,11900,11.6240370405129,11.9894291675231,11.6240370405129,11.9078684248869,36475.8817029106,0.0,1.0
1997-06-27,35.38,35.75,35.38,35.5,45100,11.5424762978767,11.6631861969783,11.5424762978767,11.5816254543421,138240.526453888,0.0,1.0
1997-06-30,34.88,35.25,34.75,35.13,60200,11.3793548126043,11.5000647117059,11.3369432264334,11.4609155552405,184525.048614724,0.0,1.0
1997-07-01,35.63,35.75,34.88,34.88,57400,11.6240370405129,11.6631861969783,11.3793548126043,11.3793548126043,175942.48821404,0.0,1.0
1997-07-02,35.5,35.88,35.38,35.75,71000,11.5816254543421,11.7055977831491,11.5424762978767,11.6631861969783,217629.210160223,0.0,1.0
1997-07-03,35.13,35.63,35.0,35.5,20900,11.4609155552405,11.6240370405129,11.4185039690697,11.5816254543421,64062.6829908261,0.0,1.0
1997-07-07,35.0,35.63,35.0,35.25,75900,11.4185039690697,11.6240370405129,11.4185039690697,11.5000647117059,232648.690861421,0.0,1.0
1997-07-08,35.25,35.38,34.75,34.88,28400,11.5000647117059,11.5424762978767,11.3369432264334,11.3793548126043,87051.6840640889,0.0,1.0
1997-07-09,35.38,35.38,35.13,35.25,24100,11.5424762978767,11.5424762978767,11.4609155552405,11.5000647117059,73871.3234487517,0.0,1.0
1997-07-10,34.88,35.25,34.88,34.88,37800,11.3793548126043,11.5000647117059,11.3793548126043,11.3793548126043,115864.565409245,0.0,1.0
1997-07-11,35.75,35.75,35.0,35.12,17400,11.6631861969783,11.6631861969783,11.4185039690697,11.457653125535,53334.4824899701,0.0,1.0
1997-07-14,35.38,35.75,35.38,35.63,18400,11.5424762978767,11.6631861969783,11.5424762978767,11.6240370405129,56399.6826330719,0.0,1.0
1997-07-15,35.38,35.75,35.25,35.63,15200,11.5424762978767,11.6631861969783,11.5000647117059,11.6240370405129,46591.0421751463,0.0,1.0
1997-07-16,35.0,35.38,35.0,35.0,32400,11.4185039690697,11.5424762978767,11.4185039690697,11.4185039690697,99312.4846364957,0.0,1.0
1997-07-17,35.75,36.13,35.63,35.75,408700,11.6631861969783,11.7871585257853,11.6240370405129,11.6631861969783,1252747.29848568,0.0,1.0
1997-07-18,37.38,37.38,36.38,37.38,75100,12.1949622389664,12.1949622389664,11.8687192684216,12.1949622389664,230196.53074694,0.0,1.0
1997-07-21,38.0,38.25,37.5,37.75,243900,12.3972328807042,12.4787936233404,12.2341113954318,12.315672138068,747602.314902512,0.0,1.0
1997-07-22,39.0,39.0,38.13,38.25,186500,12.7234758512491,12.7234758512491,12.439644466875,12.4787936233404,571659.82668847,0.0,1.0
1997-07-23,39.38,39.5,39.13,39.38,110000,12.8474481800561,12.8865973365215,12.7658874374199,12.8474481800561,337172.01574119,0.0,1.0
1997-07-24,41.06,41.81,40.13,40.13,169800,13.3955363705714,13.6402185984801,13.0921304079647,13.0921304079647,520470.984298675,0.0,1.0
1997-07-25,42.13,42.63,39.38,39.38,79200,13.7446163490544,13.9077378343268,12.8474481800561,12.8474481800561,242763.851333657,0.0,1.0
1997-07-28,41.38,41.88,41.38,41.38,87600,13.4999341211458,13.6630556064182,13.4999341211458,13.4999341211458,268511.532535711,0.0,1.0
1997-07-29,41.88,41.88,41.63,41.63,52000,13.6630556064182,13.6630556064182,13.581494863782,13.581494863782,159390.40744129,0.0,1.0
1997-07-30,41.75,42.0,41.38,41.63,113600,13.6206440202474,13.7022047628836,13.4999341211458,13.581494863782,348206.736256356,0.0,1.0
1997-07-31,41.5,42.19,41.5,41.56,44500,13.5390832776112,13.7641909272871,13.5390832776112,13.5586578558439,136401.406368027,0.0,1.0
1997-08-01,41.5,41.69,41.25,41.56,29900,13.5390832776112,13.6010694420147,13.457522534975,13.5586578558439,91649.4842787415,0.0,1.0
1997-08-04,42.75,42.88,41.38,41.63,31900,13.9468869907922,13.9892985769631,13.4999341211458,13.581494863782,97779.8845649454,0.0,1.0
1997-08-05,42.38,42.63,42.0,42.63,54000,13.8261770916906,13.9077378343268,13.7022047628836,13.9077378343268,165520.807727494,0.0,1.0
1997-08-06,42.25,42.75,41.88,42.5,26300,13.7837655055198,13.9468869907922,13.6630556064182,13.865326248156,80614.7637635755,0.0,1.0
1997-08-07,41.75,42.63,41.63,42.5,36300,13.6206440202474,13.9077378343268,13.581494863782,13.865326248156,111266.765194593,0.0,1.0
1997-08-08,43.0,43.0,40.38,40.88,65900,14.0284477334284,14.0284477334284,13.1736911506009,13.3368126358734,201996.689430405,0.0,1.0
1997-08-11,43.25,44.38,42.88,44.0,101600,14.1100084760647,14.4786630327803,13.9892985769631,14.3546907039733,311424.334539135,0.0,1.0
1997-08-12,42.13,43.5,42.0,43.38,83200,13.7446163490544,14.1915692187009,13.7022047628836,14.1524200622355,255024.651906064,0.0,1.0
1997-08-13,42.63,42.88,42.13,42.13,65900,13.9077378343268,13.9892985769631,13.7446163490544,13.7446163490544,201996.689430405,0.0,1.0
1997-08-14,42.88,42.88,42.5,42.5,20400,14.0349725928393,14.0349725928393,13.9105955036304,13.9105955036304,62326.5912500821,0.14,1.0
1997-08-15,42.63,42.88,42.38,42.63,52200,13.953145560465,14.0349725928393,13.8713185280907,13.953145560465,159482.74819874,0.0,1.0
1997-08-18,42.5,42.75,42.38,42.5,129500,13.9105955036304,13.9924225360047,13.8713185280907,13.9105955036304,395651.645435569,0.0,1.0
1997-08-19,42.63,42.63,42.5,42.5,40700,13.953145560465,13.953145560465,13.9105955036304,13.9105955036304,124347.659994036,0.0,1.0
1997-08-20,42.5,42.75,42.38,42.63,36800,13.9105955036304,13.9924225360047,13.8713185280907,13.953145560465,112432.28225505,0.0,1.0
1997-08-21,42.75,43.13,42.5,42.63,66600,13.9924225360047,14.1167996252136,13.9105955036304,13.953145560465,203477.98908115,0.0,1.0
1997-08-22,42.75,42.88,42.0,42.25,63000,13.9924225360047,14.0349725928393,13.7469414388818,13.8287684712561,192479.178860547,0.0,1.0
1997-08-25,42.5,43.0,42.5,42.75,24200,13.9105955036304,14.074249568379,13.9105955036304,13.9924225360047,73936.4464829404,0.0,1.0
1997-08-26,42.63,43.25,42.63,42.63,88400,13.953145560465,14.1560766007533,13.953145560465,13.953145560465,270081.895417023,0.0,1.0
1997-08-27,41.75,42.5,41.75,42.5,21800,13.6651144065075,13.9105955036304,13.6651144065075,13.9105955036304,66603.906335872,0.0,1.0
1997-08-28,42.75,42.88,41.75,41.88,115900,13.9924225360047,14.0349725928393,13.6651144065075,13.7076644633422,354100.584602181,0.0,1.0
1997-08-29,42.25,42.75,42.0,42.25,21100,13.8287684712561,13.9924225360047,13.7469414388818,13.8287684712561,64465.248792977,0.0,1.0
1997-09-02,43.38,43.5,42.38,42.88,31000,14.1986266575879,14.2379036331276,13.8713185280907,14.0349725928393,94711.9768996345,0.0,1.0
1997-09-03,44.0,44.63,43.63,43.75,68400,14.4015576978762,14.6077618194594,14.2804536899622,14.3197306655019,208977.394191451,0.0,1.0
1997-09-04,43.75,44.25,43.5,44.0,22100,14.3197306655019,14.4833847302505,14.2379036331276,14.4015576978762,67520.4738542554,0.0,1.0
1997-09-05,42.75,43.75,42.75,43.75,57600,13.9924225360047,14.3197306655019,13.9924225360047,14.3197306655019,175980.963529643,0.0,1.0
1997-09-08,43.25,43.63,42.88,42.88,38300,14.1560766007533,14.2804536899622,14.0349725928393,14.0349725928393,117015.119846968,0.0,1.0
1997-09-09,43.75,43.75,43.0,43.13,20400,14.3197306655019,14.3197306655019,14.074249568379,14.1167996252136,62326.5912500819,0.0,1.0
1997-09-10,43.5,43.88,43.5,43.75,14300,14.2379036331276,14.3622807223365,14.2379036331276,14.3197306655019,43689.7183762829,0.0,1.0
1997-09-11,42.88,43.5,42.88,43.5,14400,14.0349725928393,14.2379036331276,14.0349725928393,14.2379036331276,43995.2408824109,0.0,1.0
1997-09-12,44.5,44.5,42.88,43.25,27000,14.5652117626248,14.5652117626248,14.0349725928393,14.1560766007533,82491.0766545201,0.0,1.0
1997-09-15,43.5,44.63,43.38,44.5,33100,14.2379036331276,14.6077618194594,14.1986266575879,14.5652117626248,101127.949528319,0.0,1.0
1997-09-16,45.5,45.5,43.63,43.75,33500,14.892519892122,14.892519892122,14.2804536899622,14.3197306655019,102350.03955283,0.0,1.0
1997-09-17,45.75,46.63,45.5,46.63,59700,14.9743469244963,15.2623780784538,14.892519892122,15.2623780784538,182396.936158328,0.0,1.0
1997-09-18,45.63,46.38,45.5,45.63,52500,14.9350699489566,15.1805510460795,14.892519892122,14.9350699489566,160399.315717123,0.0,1.0
1997-09-19,46.13,46.25,45.0,45.63,63000,15.0987240137052,15.1380009892449,14.7288658273734,14.9350699489566,192479.178860547,0.0,1.0
1997-09-22,46.88,47.0,46.13,46.25,32000,15.3442051108281,15.3834820863677,15.0987240137052,15.1380009892449,97767.2019609127,0.0,1.0
1997-09-23,46.13,46.88,46.0,46.75,30600,15.0987240137052,15.3442051108281,15.0561739568706,15.3016550539934,93489.8868751229,0.0,1.0
1997-09-24,45.75,45.88,45.63,45.75,23600,14.9743469244963,15.0168969813309,14.9350699489566,14.9743469244963,72103.311446173,0.0,1.0
1997-09-25,44.88,45.63,44.75,45.38,27500,14.6895888518337,14.9350699489566,14.6470387949991,14.8532429165823,84018.6891851595,0.0,1.0
1997-09-26,44.75,45.0,44.75,44.88,49600,14.6470387949991,14.7288658273734,14.6470387949991,14.6895888518337,151539.163039415,0.0,1.0
1997-09-29,45.13,45.5,44.38,44.5,22500,14.771415884208,14.892519892122,14.5259347870851,14.5652117626248,68742.5638787669,0.0,1.0
1997-09-30,44.5,45.13,44.25,45.13,32700,14.5652117626248,14.771415884208,14.4833847302505,14.771415884208,99905.8595038076,0.0,1.0
1997-10-01,45.38,45.75,44.63,44.75,44600,14.8532429165823,14.9743469244963,14.6077618194594,14.6470387949991,136263.037733022,0.0,1.0
1997-10-02,44.75,45.63,44.75,45.5,19300,14.6470387949991,14.9350699489566,14.6470387949991,14.892519892122,58965.8436826755,0.0,1.0
1997-10-03,44.75,46.0,44.63,45.0,48300,14.6470387949991,15.0561739568706,14.6077618194594,14.7288658273734,147567.370459753,0.0,1.0
1997-10-06,45.5,45.63,45.0,45.13,86700,14.892519892122,14.9350699489566,14.7288658273734,14.771415884208,264888.012812848,0.0,1.0
1997-10-07,45.13,45.75,44.63,45.75,42100,14.771415884208,14.9743469244963,14.6077618194594,14.9743469244963,128624.975079826,0.0,1.0
1997-10-08,45.0,45.13,44.13,45.0,90900,14.7288658273734,14.771415884208,14.4441077547108,14.7288658273734,277719.958070217,0.0,1.0
1997-10-09,45.13,45.75,44.63,45.0,39900,14.771415884208,14.9743469244963,14.6077618194594,14.7288658273734,121903.479945013,0.0,1.0
1997-10-10,46.0,46.0,45.13,45.25,34100,15.0561739568706,15.0561739568706,14.771415884208,14.8106928597477,104183.174589597,0.0,1.0
1997-10-13,46.75,46.75,45.63,46.38,83900,15.3016550539934,15.3016550539934,14.9350699489566,15.1805510460795,256333.382641269,0.0,1.0
1997-10-14,47.63,47.75,46.0,46.75,65300,15.589686207951,15.6289631834906,15.0561739568706,15.3016550539934,199506.196501487,0.0,1.0
1997-10-15,46.38,47.5,46.25,47.38,42800,15.1805510460795,15.5471361511163,15.1380009892449,15.5078591755767,130763.632622721,0.0,1.0
1997-10-16,45.75,46.75,45.75,46.13,36900,14.9743469244963,15.3016550539934,14.9743469244963,15.0987240137052,112737.804761177,0.0,1.0
1997-10-17,44.75,46.38,44.5,45.25,48800,14.6470387949991,15.1805510460795,14.5652117626248,14.8106928597477,149094.982990392,0.0,1.0
1997-10-20,44.88,45.0,43.88,44.0,48800,14.6895888518337,14.7288658273734,14.3622807223365,14.4015576978762,149094.982990392,0.0,1.0
1997-10-21,44.88,45.25,44.75,45.0,30400,14.6895888518337,14.8106928597477,14.6470387949991,14.7288658273734,92878.8418628673,0.0,1.0
1997-10-22,45.13,45.13,44.88,44.88,50100,14.771415884208,14.771415884208,14.6895888518337,14.6895888518337,153066.775570054,0.0,1.0
1997-10-23,44.0,45.13,42.63,45.13,62500,14.4015576978762,14.771415884208,13.953145560465,14.771415884208,190951.566329908,0.0,1.0
1997-10-24,44.88,45.25,44.13,44.5,43800,14.6895888518337,14.8106928597477,14.4441077547108,14.5652117626248,133818.857684,0.0,1.0
1997-10-27,42.5,44.88,42.5,44.75,26500,13.9105955036304,14.6895888518337,13.9105955036304,14.6470387949991,80963.464123881,0.0,1.0
1997-10-28,43.63,43.63,40.38,40.5,110200,14.2804536899622,14.2804536899622,13.2167022690964,13.255979244636,336685.801752894,0.0,1.0
1997-10-29,44.75,45.25,43.63,43.88,59600,14.6470387949991,14.8106928597477,14.2804536899622,14.3622807223365,182091.4136522,0.0,1.0
1997-10-30,43.0,44.75,42.88,44.63,30400,14.074249568379,14.6470387949991,14.0349725928393,14.6077618194594,92878.8418628672,0.0,1.0
1997-10-31,43.25,43.5,42.25,43.13,66400,14.1560766007533,14.2379036331276,13.8287684712561,14.1167996252136,202866.944068894,0.0,1.0
1997-11-03,41.88,43.25,41.63,42.13,94700,13.7076644633422,14.1560766007533,13.6258374309679,13.7894914957164,289329.813303075,0.0,1.0
1997-11-04,42.75,42.75,42.13,42.25,79700,13.9924225360047,13.9924225360047,13.7894914957164,13.8287684712561,243501.437383899,0.0,1.0
1997-11-05,45.5,46.0,42.75,43.0,39900,14.892519892122,15.0561739568706,13.9924225360047,14.074249568379,121903.479945013,0.0,1.0
1997-11-06,44.75,45.38,44.13,45.31,70000,14.6470387949991,14.8532429165823,14.4441077547108,14.8303313475175,213865.754289496,0.0,1.0
1997-11-07,44.38,44.5,42.5,44.06,85800,14.5259347870851,14.5652117626248,13.9105955036304,14.421196185646,262138.310257698,0.0,1.0
1997-11-10,44.56,45.0,44.56,44.56,19600,14.5848502503946,14.7288658273734,14.5848502503946,14.5848502503946,59882.4112010591,0.0,1.0
1997-11-11,44.13,44.5,44.0,44.5,25100,14.4441077547108,14.5652117626248,14.4015576978762,14.5652117626248,76686.1490380911,0.0,1.0
1997-11-12,43.0,44.13,43.0,44.13,15000,14.074249568379,14.4441077547108,14.074249568379,14.4441077547108,45828.3759191779,0.0,1.0
1997-11-13,41.94,42.81,41.69,42.81,26700,13.7731260892416,14.0588347134104,13.6910259098827,14.0588347134104,81303.1110544099,0.14,1.0
1997-11-14,41.94,42.06,41.0,42.06,25500,13.7731260892416,13.8125341753338,13.4644294148523,13.8125341753338,77649.0386474701,0.0,1.0
1997-11-17,43.19,43.31,42.0,42.0,43400,14.1836269860359,14.2230350721281,13.7928301322877,13.7928301322877,132155.618717655,0.0,1.0
1997-11-18,42.44,43.56,42.25,43.06,52500,13.9373264479593,14.305135251487,13.8749303116466,14.1409348927693,159865.667803615,0.0,1.0
1997-11-19,43.06,43.06,42.38,42.38,10200,14.1409348927693,14.1409348927693,13.9176224049132,13.9176224049132,31059.615458988,0.0,1.0
1997-11-20,42.75,43.13,42.75,43.0,41400,14.0391306703643,14.1639229429897,14.0391306703643,14.1212308497231,126065.498039422,0.0,1.0
1997-11-21,43.0,43.06,42.5,43.0,15600,14.1212308497231,14.1409348927693,13.9570304910054,14.1212308497231,47502.9412902172,0.0,1.0
1997-11-24,40.31,43.13,40.0,43.13,53300,13.2378329198219,14.1639229429897,13.1360286974169,14.1639229429897,162301.716074908,0.0,1.0
1997-11-25,41.81,42.0,40.75,40.75,43400,13.730433995975,13.7928301322877,13.3823292354934,13.3823292354934,132155.618717655,0.0,1.0
1997-11-26,41.63,42.0,41.5,41.81,23700,13.6713218668366,13.7928301322877,13.62862977357,13.730433995975,72167.9300370606,0.0,1.0
1997-11-28,42.5,42.5,41.38,41.38,14300,13.9570304910054,13.9570304910054,13.5892216874778,13.5892216874778,43544.3628493657,0.0,1.0
1997-12-01,43.13,43.5,42.5,42.5,30300,14.1639229429897,14.2854312084408,13.9570304910054,13.9570304910054,92265.3282752295,0.0,1.0
1997-12-02,43.44,43.44,43.19,43.25,8300,14.2657271653947,14.2657271653947,14.1836269860359,14.203331029082,25274.0008146668,0.0,1.0
1997-12-03,43.31,43.5,43.0,43.44,18500,14.2230350721281,14.2854312084408,14.1212308497231,14.2657271653947,56333.6162736549,0.0,1.0
1997-12-04,43.44,43.44,42.88,43.25,30900,14.2657271653947,14.2657271653947,14.0818227636309,14.203331029082,94092.3644786993,0.0,1.0
1997-12-05,44.63,44.69,43.19,43.19,36900,14.6565240191429,14.676228062189,14.1836269860359,14.1836269860359,112362.726513398,0.0,1.0
1997-12-08,44.81,45.0,44.5,44.69,19000,14.7156361482813,14.778032284594,14.6138319258763,14.676228062189,57856.1464432129,0.0,1.0
1997-12-09,44.56,44.94,44.31,44.81,39900,14.6335359689224,14.7583282415479,14.5514357895635,14.7156361482813,121497.907530747,0.0,1.0
1997-12-10,44.63,44.63,44.31,44.63,3600,14.6565240191429,14.6565240191429,14.5514357895635,14.6565240191429,10962.2172208193,0.0,1.0
1997-12-11,43.63,44.5,43.56,44.5,20100,14.3281233017075,14.6138319258763,14.305135251487,14.6138319258763,61205.712816241,0.0,1.0
1997-12-12,44.81,44.81,43.88,43.88,25900,14.7156361482813,14.7156361482813,14.4102234810663,14.4102234810663,78867.0627831165,0.0,1.0
1997-12-15,44.13,45.19,43.88,44.81,39100,14.4923236604252,14.8404284209067,14.4102234810663,14.7156361482813,119061.859259454,0.0,1.0
1997-12-16,44.5,44.88,44.25,44.31,21000,14.6138319258763,14.7386241985017,14.5317317465174,14.5514357895635,63946.2671214459,0.0,1.0
1997-12-17,43.63,44.63,43.56,44.63,31400,14.3281233017075,14.6565240191429,14.305135251487,14.6565240191429,95614.8946482571,0.0,1.0
1997-12-18,43.38,44.13,43.31,43.63,14800,14.2460231223486,14.4923236604252,14.2230350721281,14.3281233017075,45066.8930189239,0.0,1.0
1997-12-19,42.5,43.0,42.0,43.0,39400,13.9570304910054,14.1212308497231,13.7928301322877,14.1212308497231,119975.377361189,0.0,1.0
1997-12-22,41.75,42.81,41.69,42.75,52600,13.7107299529289,14.0588347134104,13.6910259098827,14.0391306703643,160170.173837526,0.0,1.0
1997-12-23,40.38,41.81,40.38,41.81,84500,13.2608209700423,13.730433995975,13.2608209700423,13.730433995975,257307.598655343,0.0,1.0
1997-12-24,40.13,40.63,39.63,40.5,38600,13.1787207906835,13.3429211494012,13.0145204319658,13.3002290561346,117539.329089896,0.0,1.0
1997-12-26,40.13,40.44,40.06,40.25,8900,13.1787207906835,13.2805250130885,13.155732740463,13.2181288767757,27101.0370181366,0.0,1.0
1997-12-29,40.31,40.69,40.19,40.25,192900,13.2378329198219,13.3626251924473,13.1984248337296,13.2181288767757,587392.139415566,0.0,1.0
1997-12-30,42.81,43.0,39.94,40.38,121900,14.0588347134104,14.1212308497231,13.1163246543707,13.2608209700423,371192.855338299,0.0,1.0
1997-12-31,42.75,44.13,42.5,42.69,68500,14.0391306703643,14.4923236604252,13.9570304910054,14.0194266273182,208586.633229478,0.0,1.0
1998-01-02,42.63,42.88,41.88,42.88,21000,13.999722584272,14.0818227636309,13.7534220461955,14.0818227636309,63946.2671214462,0.0,1.0
1998-01-05,43.06,43.5,42.63,42.75,51000,14.1409348927693,14.2854312084408,13.999722584272,14.0391306703643,155298.07729494,0.0,1.0
1998-01-06,43.38,43.5,42.75,43.19,32600,14.2460231223486,14.2854312084408,14.0391306703643,14.1836269860359,99268.9670551972,0.0,1.0
1998-01-07,43.13,44.13,43.0,43.56,32800,14.1639229429897,14.4923236604252,14.1212308497231,14.305135251487,99877.9791230208,0.0,1.0
1998-01-08,41.94,43.25,41.88,43.25,20500,13.7731260892416,14.203331029082,13.7534220461955,14.203331029082,62423.7369518877,0.0,1.0
1998-01-09,40.56,42.06,40.5,42.06,28400,13.3199330991807,13.8125341753338,13.3002290561346,13.8125341753338,86479.713630908,0.0,1.0
1998-01-12,40.63,40.94,40.0,40.56,21100,13.3429211494012,13.4447253718062,13.1360286974169,13.3199330991807,64250.7731553576,0.0,1.0
1998-01-13,42.25,42.44,40.63,40.75,44600,13.8749303116466,13.9373264479593,13.3429211494012,13.3823292354934,135809.691124595,0.0,1.0
1998-01-14,43.88,44.13,42.5,42.5,47000,14.4102234810663,14.4923236604252,13.9570304910054,13.9570304910054,143117.835938475,0.0,1.0
1998-01-15,41.94,44.31,41.88,43.88,89100,13.7731260892416,14.5514357895635,13.7534220461955,14.4102234810663,271314.876215278,0.0,1.0
1998-01-16,42.75,43.0,42.31,42.31,112700,14.0391306703643,14.1212308497231,13.8946343546927,13.8946343546927,343178.300218427,0.0,1.0
1998-01-20,45.75,46.0,42.69,42.75,123400,15.0243328226705,15.1064330020294,14.0194266273182,14.0391306703643,375760.445846975,0.0,1.0
1998-01-21,45.19,46.38,44.44,45.75,83300,14.8404284209067,15.2312252746549,14.5941278828301,15.0243328226705,253653.526248403,0.0,1.0
1998-01-22,45.5,45.75,44.38,44.94,32400,14.9422326433117,15.0243328226705,14.574423839784,14.7583282415479,98659.9549873738,0.0,1.0
1998-01-23,44.75,45.88,44.69,45.5,44000,14.6959321052351,15.0670249159372,14.676228062189,14.9422326433117,133982.654921125,0.0,1.0
1998-01-26,43.63,45.5,43.5,44.75,40200,14.3281233017075,14.9422326433117,14.2854312084408,14.6959321052351,122411.425632482,0.0,1.0
1998-01-27,44.0,44.25,43.06,43.69,43100,14.4496315671586,14.5317317465174,14.1409348927693,14.3478273447536,131242.10061592,0.0,1.0
1998-01-28,45.25,45.81,44.13,44.13,37200,14.8601324639528,15.0440368657167,14.4923236604252,14.4923236604252,113276.244615133,0.0,1.0
1998-01-29,45.25,45.94,45.13,45.25,19700,14.8601324639528,15.0867289589833,14.8207243778606,14.8601324639528,59987.6886805948,0.0,1.0
1998-01-30,44.25,45.38,44.25,45.38,26200,14.5317317465174,14.9028245572194,14.5317317465174,14.9028245572194,79780.5808848518,0.0,1.0
1998-02-02,44.94,45.88,44.5,44.5,39700,14.7583282415479,15.0670249159372,14.6138319258763,14.6138319258763,120888.895462924,0.0,1.0
1998-02-03,45.38,45.81,44.88,44.88,30100,14.9028245572194,15.0440368657167,14.7386241985017,14.7386241985017,91656.3162074062,0.0,1.0
1998-02-04,46.56,46.56,44.94,45.25,53700,15.2903374037932,15.2903374037932,14.7583282415479,14.8601324639528,163519.740210555,0.0,1.0
1998-02-05,46.31,47.5,45.75,47.0,74800,15.2082372244344,15.5990340781825,15.0243328226705,15.4348337194648,227770.513365912,0.0,1.0
1998-02-06,47.38,47.81,46.06,46.19,131700,15.5596259920903,15.7008383005875,15.1261370450755,15.1688291383421,401034.44666164,0.0,1.0
1998-02-09,47.69,47.94,47.44,47.63,106700,15.6614302144953,15.7435303938541,15.5793300351364,15.6417261714491,324907.938183727,0.0,1.0
1998-02-10,49.5,50.0,47.88,47.88,89300,16.2558355130534,16.4200358717711,15.723826350808,15.723826350808,271923.888283101,0.0,1.0
1998-02-11,49.0,51.25,48.94,49.5,59200,16.0916351543357,16.8305367685654,16.0719311112895,16.2558355130534,180267.572075695,0.0,1.0
1998-02-12,48.88,49.25,48.13,49.0,40900,16.0522270682434,16.1737353336945,15.8059265301669,16.0916351543357,124542.967869864,0.0,1.0
1998-02-13,49.0,49.25,48.25,48.63,80200,16.0916351543357,16.1737353336945,15.8453346162591,15.9701268888846,244213.839197141,0.0,1.0
1998-02-17,47.56,49.0,47.19,49.0,50900,15.6187381212287,16.0916351543357,15.4972298557776,16.0916351543357,154993.571261028,0.0,1.0
1998-02-18,47.06,47.31,47.0,47.19,48400,15.5005138629519,15.5828582842383,15.4807512018432,15.5433329620208,146943.773615402,0.14,1.0
1998-02-19,47.06,47.88,47.0,47.13,46500,15.5005138629519,15.7706035647713,15.4807512018432,15.5235703009121,141175.319692483,0.0,1.0
1998-02-20,46.44,47.0,45.94,46.88,55400,15.2962996981616,15.4807512018432,15.1316108555888,15.4412258796257,168195.972278787,0.0,1.0
1998-02-23,46.94,47.13,46.06,46.5,66800,15.4609885407344,15.5235703009121,15.1711361778063,15.3160623592704,202806.695816299,0.0,1.0
1998-02-24,47.38,47.81,46.69,46.81,58100,15.6059147221985,15.7475471268111,15.378644119448,15.4181694416655,176393.248906092,0.0,1.0
1998-02-25,49.31,49.63,47.75,47.88,95400,16.2416136545295,16.3470145137761,15.7277844657024,15.7706035647713,289637.107498127,0.0,1.0
1998-02-26,48.44,49.5,48.38,49.44,80300,15.9550550684528,16.3041954147072,15.9352924073441,16.2844327535984,243793.078952826,0.0,1.0
1998-02-27,48.44,49.13,48.25,48.44,27500,15.9550550684528,16.1823256712033,15.8924733082752,15.9550550684528,83490.7804632966,0.0,1.0
1998-03-02,48.56,49.13,48.5,48.56,28200,15.9945803906703,16.1823256712033,15.9748177295616,15.9945803906703,85616.0003296349,0.0,1.0
1998-03-03,48.31,49.25,48.31,48.63,18200,15.9122359693839,16.2218509934208,15.9122359693839,16.0176368286305,55255.7165247998,0.0,1.0
1998-03-04,47.19,48.44,47.0,48.44,27300,15.5433329620208,15.9550550684528,15.4807512018432,15.9550550684528,82883.5747871999,0.0,1.0
1998-03-05,47.38,47.44,46.63,47.06,57700,15.6059147221985,15.6256773833072,15.3588814583393,15.5005138629519,175178.837553898,0.0,1.0
1998-03-06,47.25,48.25,47.25,47.63,53700,15.5630956231296,15.8924733082752,15.5630956231296,15.6882591434849,163034.724031964,0.0,1.0
1998-03-09,46.75,47.25,46.19,47.25,81700,15.3984067805568,15.5630956231296,15.2139552768752,15.5630956231296,248043.518685502,0.0,1.0
1998-03-10,46.94,47.0,46.69,46.75,98400,15.4609885407344,15.4807512018432,15.378644119448,15.3984067805568,298745.192639578,0.0,1.0
1998-03-11,47.94,48.25,46.94,46.94,142700,15.79036622588,15.8924733082752,15.4609885407344,15.4609885407344,433241.249894997,0.0,1.0
1998-03-12,47.94,48.0,47.75,48.0,17600,15.79036622588,15.8101288869888,15.7277844657024,15.8101288869888,53434.0994965098,0.0,1.0
1998-03-13,47.0,47.81,47.0,47.75,135600,15.4807512018432,15.7475471268111,15.4807512018432,15.7277844657024,411685.448393563,0.0,1.0
1998-03-16,47.19,47.38,47.06,47.13,81800,15.5433329620208,15.6059147221985,15.5005138629519,15.5235703009121,248347.121523551,0.0,1.0
1998-03-17,46.56,47.19,46.5,47.19,73600,15.3358250203791,15.5433329620208,15.3160623592704,15.5433329620208,223451.688803586,0.0,1.0
1998-03-18,46.13,46.56,46.13,46.5,56400,15.1941926157665,15.3358250203791,15.1941926157665,15.3160623592704,171232.00065927,0.0,1.0
1998-03-19,46.75,46.81,45.25,46.25,169300,15.3984067805568,15.4181694416655,14.9043402528384,15.233717937984,513999.604815856,0.0,1.0
1998-03-20,47.31,47.88,46.88,46.88,123700,15.5828582842383,15.7706035647713,15.4412258796257,15.4412258796257,375556.71066581,0.0,1.0
1998-03-23,47.56,48.25,47.0,47.44,77400,15.6652027055247,15.8924733082752,15.4807512018432,15.6256773833072,234988.596649423,0.0,1.0
1998-03-24,48.44,48.5,47.75,47.75,66200,15.9550550684528,15.9748177295616,15.7277844657024,15.7277844657024,200985.078788008,0.0,1.0
1998-03-25,48.19,48.94,47.88,48.38,46700,15.8727106471664,16.1197439110256,15.7706035647713,15.9352924073441,141782.52536858,0.0,1.0
1998-03-26,47.81,48.31,47.44,48.25,49400,15.7475471268111,15.9122359693839,15.6256773833072,15.8924733082752,149979.801995885,0.0,1.0
1998-03-27,48.06,48.63,47.94,47.94,25500,15.8298915480975,16.0176368286305,15.79036622588,15.79036622588,77418.7237023294,0.0,1.0
1998-03-30,48.25,48.88,48.25,48.31,34600,15.8924733082752,16.0999812499169,15.8924733082752,15.9122359693839,105046.581964729,0.0,1.0
1998-03-31,49.13,49.31,48.44,48.44,69200,16.1823256712033,16.2416136545295,15.9550550684528,15.9550550684528,210093.163929459,0.0,1.0
1998-04-01,49.25,49.81,49.19,49.25,57600,16.2218509934208,16.4063024971023,16.202088332312,16.2218509934208,174875.23471585,0.0,1.0
1998-04-02,49.5,50.0,49.38,49.5,37200,16.3041954147072,16.46888425728,16.2646700924897,16.3041954147072,112940.255753986,0.0,1.0
1998-04-03,49.44,49.81,49.19,49.63,20700,16.2844327535984,16.4063024971023,16.202088332312,16.3470145137761,62845.7874760087,0.0,1.0
1998-04-06,48.63,49.63,48.63,49.56,58800,16.0176368286305,16.3470145137761,16.0176368286305,16.3239580758159,178518.46877243,0.0,1.0
1998-04-07,47.94,49.81,47.75,49.0,85900,15.79036622588,16.4063024971023,15.7277844657024,16.1395065721344,260794.837883534,0.0,1.0
1998-04-08,47.5,48.44,47.5,48.19,36500,15.645440044416,15.9550550684528,15.645440044416,15.8727106471664,110815.035887648,0.0,1.0
1998-04-09,48.94,49.75,47.69,47.69,53300,16.1197439110256,16.3865398359936,15.7080218045936,15.7080218045936,161820.312679771,0.0,1.0
1998-04-13,48.5,48.63,47.38,48.56,79300,15.9748177295616,16.0176368286305,15.6059147221985,15.9945803906703,240757.050572341,0.0,1.0
1998-04-14,50.88,50.94,48.25,48.25,94500,16.7587366202081,16.7784992813168,15.8924733082752,15.8924733082752,286904.681955691,0.0,1.0
1998-04-15,48.88,50.88,48.88,50.88,91500,16.0999812499169,16.7587366202081,16.0999812499169,16.7587366202081,277796.596814241,0.0,1.0
1998-04-16,49.88,50.25,49.25,49.75,64300,16.4293589350625,16.5512286785664,16.2218509934208,16.3865398359936,195216.624865089,0.0,1.0
1998-04-17,49.81,50.38,49.75,50.0,81700,16.4063024971023,16.5940477776353,16.3865398359936,16.46888425728,248043.518685502,0.0,1.0
1998-04-20,50.88,50.88,49.25,50.0,99000,16.7587366202081,16.7587366202081,16.2218509934208,16.46888425728,300566.809667867,0.0,1.0
1998-04-21,50.75,51.0,50.5,50.63,43900,16.7159175211392,16.7982619424256,16.6335730998528,16.6763921989217,133281.645903226,0.0,1.0
1998-04-22,50.25,51.0,50.0,50.88,63100,16.5512286785664,16.7982619424256,16.46888425728,16.7587366202081,191573.390808509,0.0,1.0
1998-04-23,50.25,50.44,50.06,50.44,15600,16.5512286785664,16.613810438744,16.4886469183887,16.613810438744,47362.0427355426,0.0,1.0
1998-04-24,50.25,50.69,49.75,50.25,73600,16.5512286785664,16.6961548600304,16.3865398359936,16.5512286785664,223451.688803586,0.0,1.0
1998-04-27,49.63,50.25,49.25,50.25,75600,16.3470145137761,16.5512286785664,16.2218509934208,16.5512286785664,229523.745564553,0.0,1.0
1998-04-28,50.38,50.38,49.63,49.63,87700,16.5940477776353,16.5940477776353,16.3470145137761,16.3470145137761,266259.688968403,0.0,1.0
1998-04-29,50.0,50.31,49.88,50.19,77700,16.46888425728,16.5709913396751,16.4293589350625,16.5314660174576,235899.405163568,0.0,1.0
1998-04-30,50.75,51.0,50.0,50.0,82500,16.7159175211392,16.7982619424256,16.46888425728,16.46888425728,250472.341389889,0.0,1.0
1998-05-01,50.88,50.88,50.0,50.75,148800,16.7587366202081,16.7587366202081,16.46888425728,16.7159175211392,451761.023015946,0.0,1.0
1998-05-04,50.56,50.94,50.5,50.88,63200,16.6533357609615,16.7784992813168,16.6335730998528,16.7587366202081,191876.993646558,0.0,1.0
1998-05-05,50.63,50.94,50.44,50.5,29000,16.6763921989217,16.7784992813168,16.613810438744,16.6335730998528,88044.8230340216,0.0,1.0
1998-05-06,51.19,51.69,50.56,50.56,50300,16.8608437026032,17.025532545176,16.6533357609615,16.6533357609615,152712.227538321,0.0,1.0
1998-05-07,51.19,51.75,50.75,51.38,35300,16.8608437026032,17.0452952062848,16.7159175211392,16.9234254627809,107171.801831068,0.0,1.0
1998-05-08,51.56,51.94,51.31,51.31,26000,16.9827134461071,17.1078769664624,16.9003690248207,16.9003690248207,78936.7378925712,0.0,1.0
1998-05-11,51.38,53.06,51.31,51.94,58400,16.9234254627809,17.4767799738255,16.9003690248207,17.1078769664624,177304.057420237,0.0,1.0
1998-05-12,51.56,51.75,51.0,51.56,86500,16.9827134461071,17.0452952062848,16.7982619424256,16.9827134461071,262616.454911823,0.0,1.0
1998-05-13,51.19,52.0,51.06,51.5,47700,16.9069565785236,17.1744821661111,16.8640203731083,17.0093429145139,144423.568408622,0.14,1.0
1998-05-14,51.5,51.94,51.13,51.13,34700,17.0093429145139,17.1546654559195,16.887139868332,16.887139868332,105062.847458683,0.0,1.0
1998-05-15,51.5,51.69,51.25,51.38,22700,17.0093429145139,17.0720958301208,16.9267732887153,16.9697094941306,68729.8742741239,0.0,1.0
1998-05-18,51.06,51.94,51.0,51.63,28100,16.8640203731083,17.1546654559195,16.8442036629167,17.0522791199292,85079.7122071756,0.0,1.0
1998-05-19,51.75,52.0,51.19,51.19,51000,17.0919125403125,17.1744821661111,16.9069565785236,16.9069565785236,154415.136034375,0.0,1.0
1998-05-20,50.88,50.88,50.81,50.81,63700,16.8045702425333,16.8045702425333,16.7814507473097,16.7814507473097,192867.532654701,0.0,1.0
1998-05-21,50.19,51.13,49.94,50.94,105600,16.5766780753292,16.887139868332,16.4941084495306,16.824386952725,319730.164024118,0.0,1.0
1998-05-22,48.88,50.13,48.56,50.13,58500,16.1440132361445,16.5568613651375,16.0383241151222,16.5568613651375,177123.244274724,0.0,1.0
1998-05-26,48.25,49.06,48.06,48.94,46100,15.935937779132,16.2034633667195,15.873184863525,16.1638299463361,139579.171984013,0.0,1.0
1998-05-27,47.94,48.0,47.06,48.0,53800,15.8335514431417,15.8533681533333,15.5429063603306,15.8533681533333,162892.829777439,0.0,1.0
1998-05-28,49.13,49.38,47.69,47.69,52900,16.2265828619431,16.3091524877417,15.7509818173431,15.7509818173431,160167.856788597,0.0,1.0
1998-05-29,48.38,49.19,48.06,49.0,47900,15.9788739845472,16.2463995721347,15.873184863525,16.1836466565278,145029.117961698,0.0,1.0
1998-06-01,48.25,49.13,48.19,48.63,29800,15.935937779132,16.2265828619431,15.9161210689403,16.0614436103458,90226.8834083209,0.0,1.0
1998-06-02,48.31,48.63,47.69,47.75,50200,15.9557544893236,16.0614436103458,15.7509818173431,15.7707985275347,151992.937822071,0.0,1.0
1998-06-03,47.75,48.63,47.69,48.25,21900,15.7707985275347,16.0614436103458,15.7509818173431,15.935937779132,66307.6760618201,0.0,1.0
1998-06-04,47.94,48.0,47.19,47.63,22600,15.8335514431417,15.8533681533333,15.5858425657458,15.7311651071514,68427.0994975858,0.0,1.0
1998-06-05,48.13,48.19,47.69,47.75,26200,15.8963043587486,15.9161210689403,15.7509818173431,15.7707985275347,79326.9914529536,0.0,1.0
1998-06-08,48.06,48.38,48.06,48.13,39600,15.873184863525,15.9788739845472,15.873184863525,15.8963043587486,119898.811509044,0.0,1.0
1998-06-09,47.0,48.0,46.94,48.0,34000,15.5230896501389,15.8533681533333,15.5032729399472,15.8533681533333,102943.424022917,0.0,1.0
1998-06-10,45.69,47.06,45.25,46.88,94700,15.0904248109542,15.5429063603306,14.9451022695486,15.4834562297556,286727.713381477,0.0,1.0
1998-06-11,45.69,46.13,45.31,45.75,73100,15.0904248109542,15.2357473523597,14.9649189797403,15.1102415211458,221328.361649271,0.0,1.0
1998-06-12,45.75,45.75,45.25,45.63,85300,15.1102415211458,15.1102415211458,14.9451022695486,15.0706081007625,258266.884386907,0.0,1.0
1998-06-15,44.31,46.31,44.25,46.0,100600,14.6346404765458,15.2951974829347,14.6148237663542,15.1928111469445,304591.425197219,0.0,1.0
1998-06-16,43.94,45.0,43.88,44.69,121900,14.5124374303639,14.86253264375,14.4926207201722,14.7601463077597,369082.452599811,0.0,1.0
1998-06-17,43.56,45.0,43.38,45.0,177200,14.38693159915,14.86253264375,14.327481468575,14.86253264375,536516.90402532,0.0,1.0
1998-06-18,41.25,43.56,41.19,43.56,167000,13.6239882567708,14.38693159915,13.6041715465792,14.38693159915,505633.876818446,0.0,1.0
1998-06-19,40.94,42.69,39.38,39.38,380100,13.5216019207806,14.0995893013708,13.0063674557972,13.0063674557972,1150846.9256209,0.0,1.0
1998-06-22,42.19,43.0,41.06,41.06,92000,13.9344500497736,14.2019756373611,13.5612353411639,13.5612353411639,278552.794414952,0.0,1.0
1998-06-23,43.44,43.75,42.63,42.63,104400,14.3472981787667,14.449684514757,14.0797725911792,14.0797725911792,316096.866705662,0.0,1.0
1998-06-24,43.94,44.5,43.5,43.63,123700,14.5124374303639,14.6973933921528,14.3671148889583,14.4100510943736,374532.398577494,0.0,1.0
1998-06-25,43.06,44.38,42.88,44.0,91800,14.2217923475528,14.6577599717695,14.1623422169778,14.5322541405556,277947.244861875,0.0,1.0
1998-06-26,43.75,43.94,42.88,42.88,33500,14.449684514757,14.5124374303639,14.1623422169778,14.1623422169778,101429.550140227,0.0,1.0
1998-06-29,43.44,44.19,43.31,44.0,35100,14.3472981787667,14.5950070561625,14.3043619733514,14.5322541405556,106273.946564835,0.0,1.0
1998-06-30,43.06,43.56,43.06,43.44,65200,14.2217923475528,14.38693159915,14.2217923475528,14.3472981787667,197409.15430277,0.0,1.0
1998-07-01,44.44,44.5,43.31,43.31,27300,14.6775766819611,14.6973933921528,14.3043619733514,14.3043619733514,82657.5139948716,0.0,1.0
1998-07-02,44.19,44.94,44.13,44.63,38500,14.5950070561625,14.8427159335583,14.5751903459708,14.7403295975681,116568.288967126,0.0,1.0
1998-07-06,45.19,45.63,44.38,44.38,35600,14.925285559357,15.0706081007625,14.6577599717695,14.6577599717695,107787.820447524,0.0,1.0
1998-07-07,44.56,45.56,44.5,45.19,45200,14.7172101023445,15.0474886055389,14.6973933921528,14.925285559357,136854.198995171,0.0,1.0
1998-07-08,45.69,45.75,44.5,44.69,51300,15.0904248109542,15.1102415211458,14.6973933921528,14.7601463077597,155323.460363989,0.0,1.0
1998-07-09,45.25,45.81,45.13,45.5,42100,14.9451022695486,15.1300582313375,14.9054688491653,15.0276718953472,127468.180922494,0.0,1.0
1998-07-10,45.44,45.69,45.06,45.5,35800,15.0078551851556,15.0904248109542,14.8823493539417,15.0276718953472,108393.3700006,0.0,1.0
1998-07-13,45.19,45.5,45.06,45.38,47400,14.925285559357,15.0276718953472,14.8823493539417,14.9880384749639,143515.244079007,0.0,1.0
1998-07-14,45.94,46.13,45.13,45.19,30300,15.1729944367528,15.2357473523597,14.9054688491653,14.925285559357,91740.7572910111,0.0,1.0
1998-07-15,46.38,46.5,46.0,46.0,55400,15.3183169781583,15.3579503985417,15.1928111469445,15.1928111469445,167737.226202047,0.0,1.0
1998-07-16,46.81,47.38,46.63,46.63,70900,15.460336734532,15.6485954813528,15.400886603957,15.400886603957,214667.316565435,0.0,1.0
1998-07-17,47.19,47.44,46.88,47.0,33800,15.5858425657458,15.6684121915445,15.4834562297556,15.5230896501389,102337.874469841,0.0,1.0
1998-07-20,47.19,47.69,47.06,47.44,55000,15.5858425657458,15.7509818173431,15.5429063603306,15.6684121915445,166526.127095895,0.0,1.0
1998-07-21,47.0,47.56,46.81,47.31,67400,15.5230896501389,15.7080456119278,15.460336734532,15.6254759861292,204070.199386606,0.0,1.0
1998-07-22,47.5,47.94,47.38,47.5,102300,15.6882289017361,15.8335514431417,15.6485954813528,15.6882289017361,309738.596398365,0.0,1.0
1998-07-23,46.75,47.63,46.75,47.5,38600,15.4405200243403,15.7311651071514,15.4405200243403,15.6882289017361,116871.063743664,0.0,1.0
1998-07-24,46.31,47.0,45.75,46.94,56600,15.2951974829347,15.5230896501389,15.1102415211458,15.5032729399472,171370.523520503,0.0,1.0
1998-07-27,45.63,46.13,45.06,46.13,146700,15.0706081007625,15.2357473523597,14.8823493539417,15.2357473523597,444170.597181233,0.0,1.0
1998-07-28,43.13,45.44,42.63,45.38,119900,14.2449118427764,15.0078551851556,14.0797725911792,14.9880384749639,363026.957069051,0.0,1.0
1998-07-29,43.44,43.69,43.31,43.31,46100,14.3472981787667,14.4298678045653,14.3043619733514,14.3043619733514,139579.171984013,0.0,1.0
1998-07-30,44.19,44.38,43.56,43.56,33000,14.5950070561625,14.6577599717695,14.38693159915,14.38693159915,99915.676257537,0.0,1.0
1998-07-31,43.94,44.5,43.94,44.44,83000,14.5124374303639,14.6973933921528,14.5124374303639,14.6775766819611,251303.064526532,0.0,1.0
1998-08-03,43.44,44.06,43.38,44.06,41900,14.3472981787667,14.5520708507472,14.327481468575,14.5520708507472,126862.631369418,0.0,1.0
1998-08-04,40.94,43.56,40.94,43.56,107400,13.5216019207806,14.38693159915,13.5216019207806,14.38693159915,325180.110001801,0.0,1.0
1998-08-05,40.31,41.25,40.06,41.13,99400,13.3135264637681,13.6239882567708,13.2309568379695,13.5843548363875,300958.127878762,0.0,1.0
1998-08-06,41.63,41.81,40.0,40.13,65800,13.7494940879847,13.8089442185597,13.2111401277778,13.2540763331931,199225.802961998,0.0,1.0
1998-08-07,43.5,43.69,41.75,41.75,82600,14.3671148889583,14.4298678045653,13.7891275083681,13.7891275083681,250091.965420381,0.0,1.0
1998-08-10,43.44,43.69,43.31,43.5,63100,14.3472981787667,14.4298678045653,14.3043619733514,14.3671148889583,191050.883995472,0.0,1.0
1998-08-11,42.81,43.63,42.75,43.63,96700,14.1392227217542,14.4100510943736,14.1194060115625,14.4100510943736,292783.208912236,0.0,1.0
1998-08-12,43.94,43.94,42.75,43.63,115100,14.5124374303639,14.5124374303639,14.1194060115625,14.4100510943736,348493.767795227,0.0,1.0
1998-08-13,43.31,43.88,43.25,43.38,37700,14.3572065338625,14.5461607643936,14.3373166148592,14.3804114393663,113725.953314731,0.16,1.0
1998-08-14,43.56,43.81,43.31,43.31,88100,14.4400811963761,14.5229558588898,14.3572065338625,14.3572065338625,265762.7715392,0.0,1.0
1998-08-17,43.94,44.0,43.19,43.19,59300,14.5660506833969,14.5859406024001,14.317426695856,14.317426695856,178884.589696646,0.0,1.0
1998-08-18,45.06,45.13,43.94,43.94,37300,14.937329171458,14.9605340769618,14.5660506833969,14.5660506833969,112519.311900251,0.0,1.0
1998-08-19,44.81,45.0,44.56,44.94,39400,14.8544545089443,14.9174392524547,14.7715798464307,14.8975493334514,118854.179326271,0.0,1.0
1998-08-20,43.69,44.69,43.69,44.69,32200,14.4831760208832,14.8146746709378,14.4831760208832,14.8146746709378,97134.6338656326,0.0,1.0
1998-08-21,42.69,43.44,41.63,43.44,56200,14.1516773708287,14.4003013583696,13.8002888017709,14.4003013583696,169533.118734427,0.0,1.0
1998-08-24,44.38,44.38,43.0,43.0,52500,14.7119100894209,14.7119100894209,14.2544419523456,14.2544419523456,158371.685650487,0.0,1.0
1998-08-25,44.25,45.0,44.25,44.38,42600,14.6688152649138,14.9174392524547,14.6688152649138,14.7119100894209,128507.31064211,0.0,1.0
1998-08-26,43.06,44.13,42.56,44.13,55100,14.2743318713489,14.6290354269072,14.1085825463216,14.6290354269072,166214.854844607,0.0,1.0
1998-08-27,41.13,42.81,41.06,42.81,39300,13.6345394767436,14.1914572088352,13.6113345712398,14.1914572088352,118552.518972651,0.0,1.0
1998-08-28,40.13,41.56,39.88,41.13,53100,13.303040826689,13.777083896267,13.2201661641754,13.6345394767436,160181.647772208,0.0,1.0
1998-08-31,37.88,39.5,37.88,39.38,82400,12.5571688640663,13.0941966771547,12.5571688640663,13.0544168391481,248568.131382861,0.0,1.0
1998-09-01,37.63,38.19,36.25,38.0,153200,12.4742942015527,12.6599334455832,12.0168260644774,12.5969487020729,462143.661745803,0.0,1.0
1998-09-02,37.5,38.69,37.5,37.75,78600,12.4311993770456,12.8256827706105,12.4311993770456,12.5140740395592,237105.037945301,0.0,1.0
1998-09-03,36.75,37.63,36.25,37.5,43000,12.1825753895047,12.4742942015527,12.0168260644774,12.4311993770456,129713.95205659,0.0,1.0
1998-09-04,37.5,37.63,36.88,36.88,42200,12.4311993770456,12.4742942015527,12.2256702140118,12.2256702140118,127300.66922763,0.0,1.0
1998-09-08,39.25,39.56,38.5,38.5,48300,13.011322014641,13.114086596158,12.7626980271001,12.7626980271001,145701.950798449,0.0,1.0
1998-09-09,38.0,39.63,37.94,39.5,33000,12.5969487020729,13.1372915016618,12.5770587830696,13.0941966771547,99547.9166945919,0.0,1.0
1998-09-10,36.0,38.0,36.0,38.0,35700,11.9339514019638,12.5969487020729,11.9339514019638,12.5969487020729,107692.746242331,0.0,1.0
1998-09-11,37.81,38.81,35.5,36.06,103900,12.5339639585625,12.865462608617,11.7682020769365,11.953841320967,313425.107411155,0.0,1.0
1998-09-14,38.69,38.94,38.0,38.0,57000,12.8256827706105,12.9085574331241,12.5969487020729,12.5969487020729,171946.401563386,0.0,1.0
1998-09-15,39.06,39.63,38.56,38.75,55400,12.9483372711307,13.1372915016618,12.7825879461034,12.8455726896138,167119.835905467,0.0,1.0
1998-09-16,38.94,39.13,38.69,39.13,43200,12.9085574331241,12.9715421766345,12.8256827706105,12.9715421766345,130317.27276383,0.0,1.0
1998-09-17,37.38,38.75,36.69,38.75,63000,12.391419539039,12.8455726896138,12.1626854705014,12.8455726896138,190046.022780586,0.0,1.0
1998-09-18,38.06,38.44,37.59,37.63,68200,12.6168386210761,12.7428081080969,12.4610342555505,12.4742942015527,205732.361168824,0.0,1.0
1998-09-21,37.5,38.06,37.19,38.0,28900,12.4311993770456,12.6168386210761,12.3284347955287,12.5969487020729,87179.842196173,0.0,1.0
1998-09-22,37.25,38.06,37.25,37.88,33800,12.3483247145319,12.6168386210761,12.3483247145319,12.5571688640663,101961.199523552,0.0,1.0
1998-09-23,37.81,38.13,37.44,37.5,22000,12.5339639585625,12.6400435265799,12.4113094580423,12.4311993770456,66365.2777963948,0.0,1.0
1998-09-24,37.56,38.5,37.44,37.44,57200,12.4510892960489,12.7626980271001,12.4113094580423,12.4113094580423,172549.722270626,0.0,1.0
1998-09-25,36.81,37.31,36.81,37.31,32300,12.2024653085079,12.3682146335352,12.2024653085079,12.3682146335352,97436.2942192527,0.0,1.0
1998-09-28,38.63,38.63,37.0,37.0,74400,12.8057928516072,12.8057928516072,12.2654500520183,12.2654500520183,224435.303093263,0.0,1.0
1998-09-29,38.13,38.69,37.69,38.5,58900,12.6400435265799,12.8256827706105,12.4941841205559,12.7626980271001,177677.948282167,0.0,1.0
1998-09-30,38.94,39.19,37.94,38.0,66200,12.9085574331241,12.9914320956378,12.5770587830696,12.5969487020729,199699.154096425,0.0,1.0
1998-10-01,37.5,39.38,37.44,38.81,60100,12.4311993770456,13.0544168391481,12.4113094580423,12.865462608617,181297.872525606,0.0,1.0
1998-10-02,36.75,37.5,36.31,37.5,42400,12.1825753895047,12.4311993770456,12.0367159834807,12.4311993770456,127903.98993487,0.0,1.0
1998-10-05,35.25,36.5,34.94,36.5,38100,11.6853274144228,12.099700726991,11.5825628329059,12.099700726991,114932.594729211,0.0,1.0
1998-10-06,35.69,36.31,35.19,35.5,47100,11.8311868204468,12.0367159834807,11.6654374954196,11.7682020769365,142082.026555009,0.0,1.0
1998-10-07,35.75,35.75,34.88,35.5,41500,11.8510767394501,11.8510767394501,11.5626729139027,11.7682020769365,125189.04675229,0.0,1.0
1998-10-08,32.88,35.5,32.63,35.5,38600,10.8996756137936,11.7682020769365,10.8168009512799,11.7682020769365,116440.896497311,0.0,1.0
1998-10-09,33.5,33.63,32.56,33.13,67800,11.1052047768274,11.1482996013345,10.7935960457761,10.9825502763072,204525.719754344,0.0,1.0
1998-10-12,34.31,34.88,33.75,33.75,32100,11.3737186833716,11.5626729139027,11.188079439341,11.188079439341,96832.9735120122,0.0,1.0
1998-10-13,33.38,34.44,33.38,34.44,16100,11.0654249388208,11.4168135078787,11.0654249388208,11.4168135078787,48567.3169328164,0.0,1.0
1998-10-14,33.38,33.69,33.38,33.56,48700,11.0654249388208,11.1681895203377,11.0654249388208,11.1250946958307,146908.592212929,0.0,1.0
1998-10-15,36.0,36.0,33.38,33.38,97600,11.9339514019638,11.9339514019638,11.0654249388208,11.0654249388208,294420.505133096,0.0,1.0
1998-10-16,38.13,38.88,36.0,36.0,86900,12.6400435265799,12.8886675141209,11.9339514019638,11.9339514019638,262142.84729576,0.0,1.0
1998-10-19,39.88,40.13,38.06,38.13,93000,13.2201661641754,13.303040826689,12.6168386210761,12.6400435265799,280544.128866578,0.0,1.0
1998-10-20,41.44,42.94,39.81,39.81,79600,13.7373040582605,14.2345520333423,13.1969612586716,13.1969612586716,240121.641481501,0.0,1.0
1998-10-21,40.75,41.5,40.31,41.5,83300,13.5085699897229,13.7571939772638,13.3627105836989,13.7571939772638,251283.07456544,0.0,1.0
1998-10-22,40.38,40.94,40.38,40.63,67800,13.3859154892027,13.5715547332332,13.3859154892027,13.4687901517163,204525.719754344,0.0,1.0
1998-10-23,38.13,40.13,38.13,40.13,80000,12.6400435265799,13.303040826689,12.6400435265799,13.303040826689,241328.282895982,0.0,1.0
1998-10-26,37.12,38.06,36.5,38.06,162100,12.3052298900249,12.6168386210761,12.099700726991,12.6168386210761,488991.43321798,0.0,1.0
1998-10-27,37.06,37.94,37.0,37.5,53300,12.2853399710216,12.5770587830696,12.2654500520183,12.4311993770456,160784.968479447,0.0,1.0
1998-10-28,36.88,37.25,36.75,37.13,113200,12.2256702140118,12.3483247145319,12.1825753895047,12.3085448765254,341479.520297812,0.0,1.0
1998-10-29,37.0,37.13,36.63,36.88,68800,12.2654500520183,12.3085448765254,12.1427955514981,12.2256702140118,207542.323290544,0.0,1.0
1998-10-30,38.63,38.63,36.88,37.0,101900,12.8057928516072,12.8057928516072,12.2256702140118,12.2654500520183,307391.900338756,0.0,1.0
1998-11-02,38.81,39.0,38.56,38.81,66500,12.865462608617,12.9284473521274,12.7825879461034,12.865462608617,200604.135157285,0.0,1.0
1998-11-03,39.06,39.19,38.38,38.56,45300,12.9483372711307,12.9914320956378,12.7229181890936,12.7825879461034,136652.140189849,0.0,1.0
1998-11-04,40.38,40.38,39.06,39.31,54300,13.3859154892027,13.3859154892027,12.9483372711307,13.0312119336443,163801.572015647,0.0,1.0
1998-11-05,41.94,41.94,40.38,40.38,42900,13.9030533832878,13.9030533832878,13.3859154892027,13.3859154892027,129412.29170297,0.0,1.0
1998-11-06,42.5,43.0,41.75,42.0,49900,14.0886926273183,14.2544419523456,13.8400686397774,13.922943302291,150528.516456368,0.0,1.0
1998-11-09,43.0,43.44,42.38,42.5,50100,14.2544419523456,14.4003013583696,14.0489127893118,14.0886926273183,151131.837163608,0.0,1.0
1998-11-10,43.38,43.5,43.0,43.0,27900,14.3804114393663,14.4201912773729,14.2544419523456,14.2544419523456,84163.2386599736,0.0,1.0
1998-11-11,43.75,44.75,43.5,43.5,66900,14.5030659398865,14.8345645899411,14.4201912773729,14.4201912773729,201810.776571764,0.0,1.0
1998-11-12,43.88,44.0,43.38,43.5,55900,14.5992005484023,14.6391254359549,14.4328468502665,14.4727717378191,168015.501387741,0.16,1.0
1998-11-13,44.38,45.0,43.94,43.94,74300,14.7655542465382,14.9718328322266,14.6191629921786,14.6191629921786,223319.351576192,0.0,1.0
1998-11-16,45.06,45.5,44.38,44.38,49900,14.9917952760029,15.1381865303625,14.7655542465382,14.7655542465382,149981.637195855,0.0,1.0
1998-11-17,45.56,45.63,44.88,45.06,29500,15.1581489741388,15.1814384918778,14.931907944674,14.9917952760029,88666.4989434411,0.0,1.0
1998-11-18,45.81,46.0,45.56,45.56,24200,15.2413258232067,15.3045402284983,15.1581489741388,15.1581489741388,72736.5855739416,0.0,1.0
1998-11-19,46.0,46.13,45.75,46.13,23700,15.3045402284983,15.3477921900137,15.2213633794304,15.3477921900137,71233.7635579512,0.0,1.0
1998-11-20,45.69,46.0,45.5,46.0,14500,15.2014009356541,15.3045402284983,15.1381865303625,15.3045402284983,43581.8384637253,0.0,1.0
1998-11-23,46.25,46.25,45.63,45.75,29500,15.3877170775663,15.3877170775663,15.1814384918778,15.2213633794304,88666.4989434409,0.0,1.0
1998-11-24,44.81,46.38,44.63,46.19,53500,14.908618426935,15.4309690390816,14.8487310956061,15.36775463379,160801.955710987,0.0,1.0
1998-11-25,46.06,46.06,44.94,45.0,26000,15.3245026722746,15.3245026722746,14.9518703884503,14.9718328322266,78146.7448315076,0.0,1.0
1998-11-27,45.88,46.13,45.75,46.0,8300,15.2646153409457,15.3477921900137,15.2213633794304,15.3045402284983,24946.8454654428,0.0,1.0
1998-11-30,44.31,45.94,44.31,45.94,35000,14.7422647287992,15.284577784722,14.7422647287992,15.284577784722,105197.541119337,0.0,1.0
1998-12-01,43.94,44.5,43.94,44.5,42700,14.6191629921786,14.8054791340908,14.6191629921786,14.8054791340908,128341.000165591,0.0,1.0
1998-12-02,44.38,44.88,43.75,43.94,121000,14.7655542465382,14.931907944674,14.555948586887,14.6191629921786,363682.927869707,0.0,1.0
1998-12-03,45.94,46.75,44.88,44.88,56600,15.284577784722,15.5540707757021,14.931907944674,14.931907944674,170119.452210128,0.0,1.0
1998-12-04,46.19,47.0,46.0,46.0,59600,15.36775463379,15.63724762477,15.3045402284983,15.3045402284983,179136.38430607,0.0,1.0
1998-12-07,46.63,46.63,46.13,46.25,79200,15.5141458881495,15.5141458881495,15.3477921900137,15.3877170775663,238047.0073329,0.0,1.0
1998-12-08,47.75,48.0,46.75,46.75,47900,15.8867781719738,15.9699550210417,15.5540707757021,15.5540707757021,143970.349131893,0.0,1.0
1998-12-09,47.75,48.25,47.31,47.5,92900,15.8867781719738,16.0531318701097,15.7403869176143,15.8036013229059,279224.33057104,0.0,1.0
1998-12-10,47.75,48.0,47.69,47.75,40600,15.8867781719738,15.9699550210417,15.8668157281975,15.8867781719738,122029.147698431,0.0,1.0
1998-12-11,46.56,47.81,46.56,47.75,90000,15.4908563704105,15.9067406157501,15.4908563704105,15.8867781719738,270507.962878295,0.0,1.0
1998-12-14,46.13,46.56,46.06,46.56,29100,15.3477921900137,15.4908563704105,15.3245026722746,15.4908563704105,87464.2413306485,0.0,1.0
1998-12-15,45.75,47.06,45.5,46.06,100000,15.2213633794304,15.6572100685463,15.1381865303625,15.3245026722746,300564.403198106,0.0,1.0
1998-12-16,45.56,46.0,45.5,45.5,118200,15.1581489741388,15.3045402284983,15.1381865303625,15.1381865303625,355267.12458016,0.0,1.0
1998-12-17,45.5,45.5,45.13,45.13,86100,15.1381865303625,15.1381865303625,15.015084793742,15.015084793742,258785.951153569,0.0,1.0
1998-12-18,45.31,45.63,45.31,45.5,85800,15.0749721250709,15.1814384918778,15.0749721250709,15.1381865303625,257884.257943974,0.0,1.0
1998-12-21,45.63,45.63,45.38,45.5,101600,15.1814384918778,15.1814384918778,15.0982616428099,15.1381865303625,305373.433649275,0.0,1.0
1998-12-22,45.38,46.13,45.13,45.88,74500,15.0982616428099,15.3477921900137,15.015084793742,15.2646153409457,223920.480382588,0.0,1.0
1998-12-23,46.0,46.0,45.38,45.63,37600,15.3045402284983,15.3045402284983,15.0982616428099,15.1814384918778,113012.215602488,0.0,1.0
1998-12-24,45.81,45.94,45.63,45.88,7900,15.2413258232067,15.284577784722,15.1814384918778,15.2646153409457,23744.5878526504,0.0,1.0
1998-12-28,47.38,48.0,45.94,45.94,52500,15.7636764353533,15.9699550210417,15.284577784722,15.284577784722,157796.311679005,0.0,1.0
1998-12-29,48.94,49.38,47.31,47.5,37100,16.2826999735371,16.4290912278967,15.7403869176143,15.8036013229059,111509.393586497,0.0,1.0
1998-12-30,49.5,49.63,48.69,48.69,37000,16.4690161154493,16.5122680769646,16.1995231244692,16.1995231244692,111208.829183299,0.0,1.0
1998-12-31,51.63,51.63,49.38,49.5,81500,17.177682869508,17.177682869508,16.4290912278967,16.4690161154493,244959.988606456,0.0,1.0
1999-01-04,50.19,51.38,50.06,51.38,89100,16.6985842188768,17.0945060204401,16.6553322573615,17.0945060204401,267802.883249512,0.0,1.0
1999-01-05,51.88,51.88,50.19,50.19,71700,17.260859718576,17.260859718576,16.6985842188768,16.6985842188768,215504.677093041,0.0,1.0
1999-01-06,52.94,52.94,51.81,51.88,42900,17.613529558624,17.613529558624,17.2375702008369,17.260859718576,128942.128971987,0.0,1.0
1999-01-07,52.25,52.69,52.13,52.63,81200,17.3839614551965,17.530352709556,17.3440365676439,17.5103902657797,244058.295396861,0.0,1.0
1999-01-08,51.75,52.44,51.5,52.38,33500,17.2176077570606,17.4471758604881,17.1344309079927,17.4272134167118,100689.075071366,0.0,1.0
1999-01-11,50.69,51.75,50.5,51.5,44300,16.8649379170126,17.2176077570606,16.801723511721,17.1344309079927,133150.030616761,0.0,1.0
1999-01-12,50.0,50.63,49.63,50.19,74400,16.6353698135852,16.8449754732363,16.5122680769646,16.6985842188768,223619.91597939,0.0,1.0
1999-01-13,49.63,49.75,48.88,49.63,130800,16.5122680769646,16.5521929645172,16.2627375297608,16.5122680769646,393138.239383122,0.0,1.0
1999-01-14,49.38,49.75,49.06,49.56,36200,16.4290912278967,16.5521929645172,16.3226248610898,16.4889785592256,108804.313957714,0.0,1.0
1999-01-15,49.06,49.5,49.06,49.38,47600,16.3226248610898,16.4690161154493,16.3226248610898,16.4290912278967,143068.655922298,0.0,1.0
1999-01-19,48.75,49.25,48.69,49.19,48500,16.2194855682455,16.3858392663814,16.1995231244692,16.3658768226051,145773.735551081,0.0,1.0
1999-01-20,48.25,48.69,48.13,48.69,50600,16.0531318701097,16.1995231244692,16.0132069825571,16.1995231244692,152085.588018241,0.0,1.0
1999-01-21,46.0,48.38,46.0,48.31,111000,15.3045402284983,16.096383831625,15.3045402284983,16.073094313886,333626.487549898,0.0,1.0
1999-01-22,45.69,46.0,45.5,46.0,67500,15.2014009356541,15.3045402284983,15.1381865303625,15.3045402284983,202880.972158721,0.0,1.0
1999-01-25,45.75,45.88,45.44,45.69,68300,15.2213633794304,15.2646153409457,15.1182240865862,15.2014009356541,205285.487384306,0.0,1.0
1999-01-26,47.31,47.63,45.75,45.75,52700,15.7403869176143,15.8468532844212,15.2213633794304,15.2213633794304,158397.440485401,0.0,1.0
1999-01-27,46.44,47.75,46.19,47.06,67600,15.4509314828579,15.8867781719738,15.36775463379,15.6572100685463,203181.536561919,0.0,1.0
1999-01-28,46.56,46.88,46.25,46.25,39900,15.4908563704105,15.5973227372174,15.3877170775663,15.3877170775663,119925.196876044,0.0,1.0
1999-01-29,46.63,46.88,46.0,46.44,39600,15.5141458881495,15.5973227372174,15.3045402284983,15.4509314828579,119023.50366645,0.0,1.0
1999-02-01,47.81,49.0,46.88,46.88,68500,15.9067406157501,16.3026624173134,15.5973227372174,15.5973227372174,205886.616190703,0.0,1.0
1999-02-02,47.44,48.13,46.81,48.0,31800,15.7836388791296,16.0132069825571,15.5740332194784,15.9699550210417,95579.4802169975,0.0,1.0
1999-02-03,45.56,47.69,45.56,47.69,45300,15.1581489741388,15.8668157281975,15.1581489741388,15.8668157281975,136155.674648742,0.0,1.0
1999-02-04,45.75,46.0,45.5,45.56,48400,15.2213633794304,15.3045402284983,15.1381865303625,15.1581489741388,145473.171147883,0.0,1.0
1999-02-05,44.81,46.25,44.69,45.75,94700,14.908618426935,15.3877170775663,14.8686935393824,15.2213633794304,284634.489828606,0.0,1.0
1999-02-08,45.0,45.13,44.88,45.0,83400,14.9718328322266,15.015084793742,14.931907944674,14.9718328322266,250670.712267221,0.0,1.0
1999-02-09,44.75,45.25,44.5,45.19,34900,14.8886559831587,15.0550096812946,14.8054791340908,15.0350472375183,104896.976716139,0.0,1.0
1999-02-10,44.75,45.0,44.5,44.75,35500,14.8886559831587,14.9718328322266,14.8054791340908,14.8886559831587,106700.363135328,0.0,1.0
1999-02-11,44.81,45.0,44.69,44.94,31200,14.908618426935,14.9718328322266,14.8686935393824,14.9518703884503,93776.093797809,0.0,1.0
1999-02-12,43.31,44.94,43.25,44.94,59600,14.4095573325275,14.9518703884503,14.3895948887512,14.9518703884503,179136.38430607,0.0,1.0
1999-02-16,43.56,44.94,43.56,44.25,51000,14.4927341815954,14.9518703884503,14.4927341815954,14.7223022850229,153287.845631034,0.0,1.0
1999-02-17,42.25,43.69,41.88,43.63,90600,14.1101206758829,14.5910336645994,13.9865527551711,14.5709956234029,271284.001599121,0.16,1.0
1999-02-18,42.81,42.94,41.94,42.63,49700,14.2971423937171,14.3405581496429,14.0065907963676,14.2370282701276,148816.941274573,0.0,1.0
1999-02-19,43.56,44.19,43.0,43.0,85300,14.5476179086736,14.7580173412371,14.3605961908394,14.3605961908394,255414.186936037,0.0,1.0
1999-02-22,43.56,43.88,43.38,43.88,37700,14.5476179086736,14.6544874617217,14.4875037850841,14.6544874617217,112885.28543363,0.0,1.0
1999-02-23,41.88,43.63,41.0,43.63,206400,13.9865527551711,14.5709956234029,13.6926614842888,14.5709956234029,618024.480464218,0.0,1.0
1999-02-24,41.88,42.19,41.5,42.06,79100,13.9865527551711,14.0900826346864,13.8596451609264,14.0466668787606,236849.498084882,0.0,1.0
1999-02-25,41.81,41.94,41.5,41.94,52800,13.9631750404418,14.0065907963676,13.8596451609264,14.0065907963676,158099.285700149,0.0,1.0
1999-02-26,41.38,41.81,41.0,41.81,90100,13.8195690785334,13.9631750404418,13.6926614842888,13.9631750404418,269786.849272414,0.0,1.0
1999-03-01,41.5,41.63,41.06,41.44,51600,13.8596451609264,13.9030609168522,13.7126995254853,13.8396071197299,154506.120116055,0.0,1.0
1999-03-02,41.94,42.06,41.56,41.69,54200,14.0065907963676,14.0466668787606,13.8796832021229,13.9230989580487,162291.312214926,0.0,1.0
1999-03-03,41.19,41.94,41.06,41.94,46900,13.7561152814111,14.0065907963676,13.7126995254853,14.0065907963676,140432.888245019,0.0,1.0
1999-03-04,41.75,41.94,41.25,41.25,98000,13.9431369992453,14.0065907963676,13.7761533226076,13.7761533226076,293441.856034367,0.0,1.0
1999-03-05,42.38,42.56,42.13,42.13,56000,14.1535364318087,14.2136505553983,14.0700445934899,14.0700445934899,167681.060591068,0.0,1.0
1999-03-08,42.06,42.88,42.0,42.56,50100,14.0466668787606,14.3205201084464,14.0266288375641,14.2136505553983,150014.663135937,0.0,1.0
1999-03-09,42.06,42.5,42.0,42.25,54200,14.0466668787606,14.1936125142018,14.0266288375641,14.1101206758829,162291.312214926,0.0,1.0
1999-03-10,42.25,42.38,42.0,42.0,82300,14.1101206758829,14.1535364318087,14.0266288375641,14.0266288375641,246431.272975802,0.0,1.0
1999-03-11,42.06,43.0,42.06,42.44,27800,14.0466668787606,14.3605961908394,14.0466668787606,14.1735744730052,83241.6693648515,0.0,1.0
1999-03-12,42.75,42.88,42.06,42.06,55200,14.2771043525206,14.3205201084464,14.0466668787606,14.0466668787606,165285.616868338,0.0,1.0
1999-03-15,43.69,43.94,43.0,43.0,68300,14.5910336645994,14.6745255029182,14.3605961908394,14.3605961908394,204511.007828034,0.0,1.0
1999-03-16,44.19,44.63,43.88,43.94,37200,14.7580173412371,14.9049629766782,14.6544874617217,14.6745255029182,111388.133106923,0.0,1.0
1999-03-17,44.25,44.5,44.0,44.19,84400,14.7780553824336,14.8615472207524,14.6945635441148,14.7580173412371,252719.312747966,0.0,1.0
1999-03-18,44.25,44.56,44.06,44.13,31500,14.7780553824336,14.8815852619489,14.7146015853113,14.7379793000406,94320.5965824755,0.0,1.0
1999-03-19,44.13,44.69,44.13,44.13,58600,14.7379793000406,14.9250010178747,14.7379793000406,14.7379793000406,175466.252689938,0.0,1.0
1999-03-22,44.0,44.25,44.0,44.13,91300,14.6945635441148,14.7780553824336,14.6945635441148,14.7379793000406,273380.014856508,0.0,1.0
1999-03-23,43.19,44.06,43.13,44.0,107900,14.4240499879617,14.7146015853113,14.4040119467652,14.6945635441148,323085.472103147,0.0,1.0
1999-03-24,42.0,43.31,41.19,43.25,111700,14.0266288375641,14.4641260703548,13.7561152814111,14.4440880291583,334463.829786111,0.0,1.0
1999-03-25,41.88,42.0,41.19,42.0,41000,13.9865527551711,14.0266288375641,13.7561152814111,14.0266288375641,122766.490789888,0.0,1.0
1999-03-26,41.19,41.88,41.13,41.88,97700,13.7561152814111,13.9865527551711,13.7360772402145,13.9865527551711,292543.564638344,0.0,1.0
1999-03-29,44.06,44.13,41.13,41.13,110600,14.7146015853113,14.7379793000406,13.7360772402145,13.7360772402145,331170.094667358,0.0,1.0
1999-03-30,44.25,44.31,43.63,44.0,90900,14.7780553824336,14.7980934236301,14.5709956234029,14.6945635441148,272182.292995144,0.0,1.0
1999-03-31,46.75,46.88,44.25,44.25,148300,15.6129737656219,15.6563895215477,14.7780553824336,14.7780553824336,444055.380100989,0.0,1.0
1999-04-01,44.94,46.75,44.88,46.75,42300,15.0084928561936,15.6129737656219,14.9884548149971,15.6129737656219,126659.086839324,0.0,1.0
1999-04-05,44.44,45.0,44.13,45.0,89400,14.8415091795559,15.0285308973901,14.7379793000406,15.0285308973901,267690.836015026,0.0,1.0
1999-04-06,43.44,44.63,43.31,44.63,42400,14.5075418262806,14.9049629766782,14.4641260703548,14.9049629766782,126958.517304665,0.0,1.0
1999-04-07,43.31,43.94,43.25,43.69,40000,14.4641260703548,14.6745255029182,14.4440880291583,14.5910336645994,119772.186136477,0.0,1.0
1999-04-08,42.75,43.31,42.69,43.31,57300,14.2771043525206,14.4641260703548,14.2570663113241,14.4641260703548,171573.656640503,0.0,1.0
1999-04-09,42.75,42.88,42.25,42.88,47600,14.2771043525206,14.3205201084464,14.1101206758829,14.3205201084464,142528.901502407,0.0,1.0
1999-04-12,42.69,42.88,42.5,42.75,65600,14.2570663113241,14.3205201084464,14.1936125142018,14.2771043525206,196426.385263822,0.0,1.0
1999-04-13,42.75,43.0,42.5,42.88,37300,14.2771043525206,14.3605961908394,14.1936125142018,14.3205201084464,111687.563572265,0.0,1.0
1999-04-14,42.69,42.88,42.69,42.81,74100,14.2570663113241,14.3205201084464,14.2570663113241,14.2971423937171,221877.974817823,0.0,1.0
1999-04-15,45.38,45.63,42.94,42.94,212300,15.1554384916347,15.2389303299536,14.3405581496429,14.3405581496429,635690.877919352,0.0,1.0
1999-04-16,45.25,45.63,45.0,45.63,260200,15.1120227357089,15.2389303299536,15.0285308973901,15.2389303299536,779118.070817783,0.0,1.0
1999-04-19,48.63,49.25,45.5,45.5,366200,16.2408323897796,16.4478921488103,15.1955145740278,15.1955145740278,1096514.36407944,0.0,1.0
1999-04-20,48.0,49.0,47.88,48.56,131100,16.0304329572161,16.3644003104914,15.9903568748231,16.2174546750503,392553.340062303,0.0,1.0
1999-04-21,49.38,49.75,48.06,48.06,83000,16.4913079047361,16.6148758254479,16.0504709984126,16.0504709984126,248527.286233189,0.0,1.0
1999-04-22,49.56,50.13,48.81,49.5,53000,16.5514220283256,16.7417834196926,16.3009465133691,16.5313839871291,158698.146630832,0.0,1.0
1999-04-23,48.69,49.56,48.19,49.31,37800,16.2608704309761,16.5514220283256,16.0938867543384,16.4679301900068,113184.71589897,0.0,1.0
1999-04-26,47.38,49.0,47.38,48.94,123700,15.8233731981854,16.3644003104914,15.8233731981854,16.3443622692949,370395.485627055,0.0,1.0
1999-04-27,46.19,47.75,45.75,47.5,102500,15.4259520477877,15.9469411188973,15.2790064123466,15.8634492805784,306916.226974723,0.0,1.0
1999-04-28,47.81,48.88,46.44,46.44,101100,15.9669791600938,16.3243242280984,15.5094438861066,15.5094438861066,302724.200459945,0.0,1.0
1999-04-29,48.5,48.5,47.88,47.94,24200,16.1974166338538,16.1974166338538,15.9903568748231,16.0103949160196,72462.1726125684,0.0,1.0
1999-04-30,49.0,49.75,48.75,48.75,94900,16.3644003104914,16.6148758254479,16.2809084721726,16.2809084721726,284159.511608792,0.0,1.0
1999-05-03,48.88,49.06,48.38,49.06,52700,16.3243242280984,16.384438351688,16.1573405514607,16.384438351688,157799.855234808,0.0,1.0
1999-05-04,49.25,49.38,48.94,49.0,94500,16.4478921488103,16.4913079047361,16.3443622692949,16.3644003104914,282961.789747426,0.0,1.0
1999-05-05,49.0,49.25,48.56,49.25,37300,16.3644003104914,16.4478921488103,16.2174546750503,16.4478921488103,111687.563572265,0.0,1.0
1999-05-06,48.56,48.94,48.13,48.88,33000,16.2174546750503,16.3443622692949,16.0738487131419,16.3243242280984,98812.0535625934,0.0,1.0
1999-05-07,47.94,48.69,47.75,48.69,64200,16.0103949160196,16.2608704309761,15.9469411188973,16.2608704309761,192234.358749045,0.0,1.0
1999-05-10,47.25,48.0,47.0,47.88,87300,15.7799574422596,16.0304329572161,15.6964656039408,15.9903568748231,261402.796242861,0.0,1.0
1999-05-11,47.25,47.44,47.0,47.31,62200,15.7799574422596,15.8434112393819,15.6964656039408,15.7999954834561,186245.749442222,0.0,1.0
1999-05-12,48.13,48.13,47.13,47.5,44700,16.0738487131419,16.0738487131419,15.7398813598666,15.8634492805784,133845.418007513,0.0,1.0
1999-05-13,47.31,47.94,47.25,47.94,31000,15.8534302599802,16.0645412526622,15.8333244511533,16.0645412526622,92510.5782123541,0.16,1.0
1999-05-14,46.25,47.63,46.13,47.0,80600,15.4982276373723,15.9606612403901,15.4580160197186,15.7495502477081,240527.503352121,0.0,1.0
1999-05-17,46.19,46.5,45.75,46.13,34900,15.4781218285454,15.5820018408175,15.3306792304818,15.4580160197186,104149.005793909,0.0,1.0
1999-05-18,44.63,46.19,43.56,46.19,103500,14.955370799047,15.4781218285454,14.5968172083013,15.4781218285454,308865.962741248,0.0,1.0
1999-05-19,45.06,46.0,45.0,45.75,89200,15.0994624289729,15.414453433927,15.079356620146,15.3306792304818,266191.728275548,0.0,1.0
1999-05-20,47.13,47.5,45.0,45.0,60100,15.7931128334996,15.9170986545986,15.079356620146,15.079356620146,179351.153243951,0.0,1.0
1999-05-21,46.88,47.38,46.25,47.31,61700,15.7093386300543,15.8768870369448,15.4982276373723,15.8534302599802,184125.892764589,0.0,1.0
1999-05-24,46.13,47.0,45.88,46.88,115200,15.4580160197186,15.7495502477081,15.3742418162733,15.7093386300543,343781.245485909,0.0,1.0
1999-05-25,46.13,46.44,46.13,46.25,40200,15.4580160197186,15.5618960319907,15.4580160197186,15.4982276373723,119965.33045602,0.0,1.0
1999-05-26,46.94,46.94,46.25,46.44,75600,15.7294444388812,15.7294444388812,15.4982276373723,15.5618960319907,225606.442350128,0.0,1.0
1999-05-27,46.38,46.94,46.25,46.94,38100,15.5417902231638,15.7294444388812,15.4982276373723,15.7294444388812,113698.484835184,0.0,1.0
1999-05-28,46.75,47.56,46.38,46.38,49100,15.6657760442628,15.9372044634254,15.5417902231638,15.5417902231638,146524.819039568,0.0,1.0
1999-06-01,47.06,47.13,46.56,46.81,25000,15.7696560565349,15.7931128334996,15.6021076496444,15.6858818530897,74605.3050099632,0.0,1.0
1999-06-02,47.44,47.63,46.75,47.06,54200,15.8969928457717,15.9606612403901,15.6657760442628,15.7696560565349,161744.3012616,0.0,1.0
1999-06-03,47.69,48.0,47.44,47.44,48200,15.980767049217,16.0846470614891,15.8969928457717,15.8969928457717,143839.028059209,0.0,1.0
1999-06-04,47.69,47.81,47.19,47.81,32500,15.980767049217,16.0209786668707,15.8132186423264,16.0209786668707,96986.8965129518,0.0,1.0
1999-06-07,47.38,47.81,47.06,47.81,32700,15.8768870369448,16.0209786668707,15.7696560565349,16.0209786668707,97583.7389530321,0.0,1.0
1999-06-08,47.31,47.44,47.25,47.44,40400,15.8534302599802,15.8969928457717,15.8333244511533,15.8969928457717,120562.1728961,0.0,1.0
1999-06-09,47.5,47.63,47.31,47.31,32600,15.9170986545986,15.9606612403901,15.8534302599802,15.8534302599802,97285.3177329917,0.0,1.0
1999-06-10,47.5,47.63,47.0,47.38,47800,15.9170986545986,15.9606612403901,15.7495502477081,15.8768870369448,142645.343179049,0.0,1.0
1999-06-11,48.38,48.69,47.38,47.63,68800,16.2119838507259,16.315863862998,15.8768870369448,15.9606612403901,205313.799387418,0.0,1.0
1999-06-14,48.13,48.75,47.5,48.38,88000,16.1282096472806,16.3359696718248,15.9170986545986,16.2119838507259,262610.67363507,0.0,1.0
1999-06-15,48.0,48.63,47.75,48.13,177500,16.0846470614891,16.2957580541711,16.0008728580438,16.1282096472806,529697.665570738,0.0,1.0
1999-06-16,48.06,48.31,48.0,48.0,50500,16.1047528703159,16.1885270737612,16.0846470614891,16.0846470614891,150702.716120126,0.0,1.0
1999-06-17,48.81,48.94,48.06,48.06,48200,16.3560754806517,16.3996380664432,16.1047528703159,16.1047528703159,143839.028059209,0.0,1.0
1999-06-18,48.56,48.81,48.5,48.56,69200,16.2723012772065,16.3560754806517,16.2521954683796,16.2723012772065,206507.484267577,0.0,1.0
1999-06-21,48.38,48.75,48.25,48.56,105600,16.2119838507259,16.3359696718248,16.1684212649343,16.2723012772065,315132.808362084,0.0,1.0
1999-06-22,48.19,48.44,48.06,48.31,36200,16.1483154561075,16.2320896595527,16.1047528703159,16.1885270737612,108028.481654426,0.0,1.0
1999-06-23,49.44,49.56,48.06,48.06,46000,16.5671864733337,16.6073980909875,16.1047528703159,16.1047528703159,137273.761218333,0.0,1.0
1999-06-24,48.25,49.44,48.0,49.44,52700,16.1684212649343,16.5671864733337,16.0846470614891,16.5671864733337,157267.982961003,0.0,1.0
1999-06-25,48.31,48.5,48.19,48.19,35700,16.1885270737612,16.2521954683796,16.1483154561075,16.1483154561075,106536.375554227,0.0,1.0
1999-06-28,48.63,49.0,48.31,48.31,45100,16.2957580541711,16.4197438752701,16.1885270737612,16.1885270737612,134587.970237974,0.0,1.0
1999-06-29,49.5,49.5,48.31,48.38,53800,16.5872922821606,16.5872922821606,16.1885270737612,16.2119838507259,160550.616381441,0.0,1.0
1999-06-30,48.13,49.38,48.13,49.38,110900,16.1282096472806,16.5470806645069,16.1282096472806,16.5470806645069,330949.133024197,0.0,1.0
1999-07-01,48.75,48.88,48.25,48.25,87100,16.3359696718248,16.3795322576164,16.1684212649343,16.1684212649343,259924.882654712,0.0,1.0
1999-07-02,48.75,48.81,48.75,48.75,16300,16.3359696718248,16.3560754806517,16.3359696718248,16.3359696718248,48642.6588664961,0.0,1.0
1999-07-06,49.0,49.19,48.75,48.75,22200,16.4197438752701,16.4834122698885,16.3359696718248,16.3359696718248,66249.5108488473,0.0,1.0
1999-07-07,49.25,49.38,49.25,49.25,26000,16.5035180787154,16.5470806645069,16.5035180787154,16.5035180787154,77589.5172103615,0.0,1.0
1999-07-08,49.25,49.44,49.19,49.25,24700,16.5035180787154,16.5671864733337,16.4834122698885,16.5035180787154,73710.0413498434,0.0,1.0
1999-07-09,50.19,50.81,49.25,49.25,59700,16.8185090836695,17.0262691082138,16.5035180787154,16.5035180787154,178157.468363792,0.0,1.0
1999-07-12,50.0,50.25,50.0,50.0,30600,16.7548406890511,16.8386148924964,16.7548406890511,16.7548406890511,91316.893332195,0.0,1.0
1999-07-13,49.81,50.0,49.63,49.94,28600,16.6911722944327,16.7548406890511,16.6308548679521,16.7347348802243,85348.468931398,0.0,1.0
1999-07-14,51.0,51.31,50.06,50.06,50400,17.0899375028321,17.1938175151043,16.774946497878,16.774946497878,150404.294900086,0.0,1.0
1999-07-15,50.69,50.75,49.88,50.75,50300,16.98605749056,17.0061632993869,16.7146290713974,17.0061632993869,150105.873680046,0.0,1.0
1999-07-16,50.0,50.63,49.88,50.63,51900,16.7548406890511,16.9659516817332,16.7146290713974,16.9659516817332,154880.613200684,0.0,1.0
1999-07-19,49.38,50.0,49.31,50.0,124900,16.5470806645069,16.7548406890511,16.5236238875422,16.7548406890511,372728.103829776,0.0,1.0
1999-07-20,48.81,49.44,48.81,49.25,69600,16.3560754806517,16.5671864733337,16.3560754806517,16.5035180787154,207701.169147737,0.0,1.0
1999-07-21,48.88,48.94,48.75,48.88,61400,16.3795322576164,16.3996380664432,16.3359696718248,16.3795322576164,183230.629104469,0.0,1.0
1999-07-22,48.75,48.88,48.63,48.75,57200,16.3359696718248,16.3795322576164,16.2957580541711,16.3359696718248,170696.937862796,0.0,1.0
1999-07-23,48.63,48.75,48.44,48.75,59100,16.2957580541711,16.3359696718248,16.2320896595527,16.3359696718248,176366.941043553,0.0,1.0
1999-07-26,47.5,48.5,47.5,48.38,52400,15.9170986545986,16.2521954683796,15.9170986545986,16.2119838507259,156372.719300882,0.0,1.0
1999-07-27,47.44,47.94,47.38,47.38,55900,15.8969928457717,16.0645412526622,15.8768870369448,15.8768870369448,166817.462002278,0.0,1.0
1999-07-28,47.19,47.31,47.0,47.19,20600,15.8132186423264,15.8534302599802,15.7495502477081,15.8132186423264,61474.7713282098,0.0,1.0
1999-07-29,46.31,47.25,46.25,47.25,37900,15.5183334461992,15.8333244511533,15.4982276373723,15.8333244511533,113101.642395104,0.0,1.0
1999-07-30,45.75,46.38,45.75,46.13,48000,15.3306792304818,15.5417902231638,15.3306792304818,15.4580160197186,143242.185619129,0.0,1.0
1999-08-02,44.44,45.69,44.44,45.5,74600,14.8917024044286,15.3105734216549,14.8917024044286,15.2469050270365,222622.230149731,0.0,1.0
1999-08-03,44.19,44.44,44.0,44.0,125000,14.8079282009834,14.8917024044286,14.744259806365,14.744259806365,373026.525049815,0.0,1.0
1999-08-04,44.13,45.0,44.06,44.06,53100,14.7878223921565,15.079356620146,14.7643656151918,14.7643656151918,158461.667841162,0.0,1.0
1999-08-05,41.81,43.88,41.5,43.88,172100,14.0103977841845,14.7040481887113,13.9065177719124,14.7040481887113,513582.919688588,0.0,1.0
1999-08-06,41.81,42.44,41.75,41.81,241500,14.0103977841845,14.2215087768666,13.9902919753577,14.0103977841845,720687.246396246,0.0,1.0
1999-08-09,41.69,42.44,41.63,41.94,73400,13.9701861665308,14.2215087768666,13.950080357704,14.0539603699761,219041.175509252,0.0,1.0
1999-08-10,40.44,41.75,40.06,41.75,108600,13.5513151493045,13.9902919753577,13.4239783600678,13.9902919753577,324085.444963281,0.0,1.0
1999-08-11,40.31,40.44,39.88,40.44,99600,13.507752563513,13.5513151493045,13.3636609335872,13.5513151493045,297227.535159694,0.0,1.0
1999-08-12,40.06,40.5,39.88,40.38,199900,13.4239783600678,13.5714209581314,13.3636609335872,13.5312093404777,596544.018859664,0.0,1.0
1999-08-13,40.19,40.25,39.75,40.0,78200,13.5278583723399,13.5480542295765,13.3797554192712,13.4639048244239,232324.874602925,0.18,1.0
1999-08-16,39.81,40.44,39.75,40.31,135200,13.3999512765078,13.6120077774925,13.3797554192712,13.5682500868131,401666.535119126,0.0,1.0
1999-08-17,39.81,40.13,39.81,39.94,121200,13.3999512765078,13.5076625151032,13.3999512765078,13.4437089671872,360073.846571288,0.0,1.0
1999-08-18,41.25,41.38,39.75,39.88,124100,13.8846518501871,13.9284095408665,13.3797554192712,13.4235131099506,368689.474913339,0.0,1.0
1999-08-19,41.88,42.25,40.63,41.5,118000,14.0967083511718,14.2212494707977,13.6759613254085,13.9688012553398,350566.94633178,0.0,1.0
1999-08-20,40.88,42.19,40.88,41.63,69900,13.7601107305612,14.2010536135611,13.7601107305612,14.0125589460191,207666.352106707,0.0,1.0
1999-08-23,40.44,41.88,40.44,41.0,68100,13.6120077774925,14.0967083511718,13.6120077774925,13.8005024450345,202318.720721986,0.0,1.0
1999-08-24,40.63,40.63,40.13,40.44,121400,13.6759613254085,13.6759613254085,13.5076625151032,13.6120077774925,360668.027836257,0.0,1.0
1999-08-25,40.13,41.0,40.13,40.94,63900,13.5076625151032,13.8005024450345,13.5076625151032,13.7803065877978,189840.914157634,0.0,1.0
1999-08-26,40.31,40.56,39.75,40.38,60600,13.5682500868131,13.6523994919658,13.3797554192712,13.5918119202559,180036.923285644,0.0,1.0
1999-08-27,40.0,40.44,40.0,40.19,200000,13.4639048244239,13.6120077774925,13.4639048244239,13.5278583723399,594181.264969118,0.0,1.0
1999-08-30,40.0,40.38,40.0,40.0,95700,13.4639048244239,13.5918119202559,13.4639048244239,13.4639048244239,284315.735287723,0.0,1.0
1999-08-31,40.0,40.38,40.0,40.0,52200,13.4639048244239,13.5918119202559,13.4639048244239,13.4639048244239,155081.31015694,0.0,1.0
1999-09-01,40.31,40.63,39.88,40.06,71200,13.5682500868131,13.6759613254085,13.4235131099506,13.4841006816605,211528.530329007,0.0,1.0
1999-09-02,40.06,40.25,39.69,40.13,46800,13.4841006816605,13.5480542295765,13.3595595620346,13.5076625151032,139038.416002774,0.0,1.0
1999-09-03,40.5,40.88,40.25,40.25,43100,13.6322036347292,13.7601107305612,13.5480542295765,13.5480542295765,128046.062600845,0.0,1.0
1999-09-07,40.31,40.5,40.13,40.38,58100,13.5682500868131,13.6322036347292,13.5076625151032,13.5918119202559,172609.65747353,0.0,1.0
1999-09-08,40.0,40.19,39.75,40.13,139000,13.4639048244239,13.5278583723399,13.3797554192712,13.5076625151032,412955.979153537,0.0,1.0
1999-09-09,40.63,40.88,39.88,39.94,32600,13.6759613254085,13.7601107305612,13.4235131099506,13.4437089671872,96851.5461899667,0.0,1.0
1999-09-10,39.69,40.56,39.56,40.5,48700,13.3595595620346,13.6523994919658,13.3158018713552,13.6322036347292,144683.13801998,0.0,1.0
1999-09-13,39.63,39.88,39.5,39.63,62600,13.3393637047979,13.4235131099506,13.2956060141186,13.3393637047979,185978.735935335,0.0,1.0
1999-09-14,39.56,39.69,39.31,39.5,92600,13.3158018713552,13.3595595620346,13.2316524662026,13.2956060141186,275105.925680702,0.0,1.0
1999-09-15,39.88,40.81,39.56,39.56,63800,13.4235131099506,13.7365488971184,13.3158018713552,13.3158018713552,189543.823525149,0.0,1.0
1999-09-16,39.56,40.0,39.38,39.94,38800,13.3158018713552,13.4639048244239,13.2552142996453,13.4437089671872,115271.165404009,0.0,1.0
1999-09-17,39.81,40.25,39.31,39.38,121800,13.3999512765078,13.5480542295765,13.2316524662026,13.2552142996453,361856.390366195,0.0,1.0
1999-09-20,41.06,41.5,39.75,39.75,121800,13.8206983022711,13.9688012553398,13.3797554192712,13.3797554192712,361856.390366194,0.0,1.0
1999-09-21,40.38,41.25,40.25,41.06,65000,13.5918119202559,13.8846518501871,13.5480542295765,13.8206983022711,193108.911114964,0.0,1.0
1999-09-22,38.88,40.31,38.81,40.25,121700,13.08691548934,13.5682500868131,13.0633536558973,13.5480542295765,361559.299733709,0.0,1.0
1999-09-23,39.06,39.88,38.0,38.63,100400,13.1475030610499,13.4235131099506,12.7907095832027,13.0027660841873,298278.995014498,0.0,1.0
1999-09-24,38.88,39.0,38.38,38.94,68300,13.08691548934,13.1273072038133,12.9186166790347,13.1071113465766,202912.901986954,0.0,1.0
1999-09-27,39.0,39.88,38.81,38.88,67500,13.1273072038133,13.4235131099506,13.0633536558973,13.08691548934,200536.176927077,0.0,1.0
1999-09-28,38.38,38.88,37.44,38.88,84800,12.9186166790347,13.08691548934,12.6022149156607,13.08691548934,251932.856346907,0.0,1.0
1999-09-29,39.81,40.19,38.31,38.31,81300,13.3999512765078,13.5278583723399,12.895054845592,12.895054845592,241534.684209948,0.0,1.0
1999-09-30,39.5,39.81,39.5,39.69,79900,13.2956060141186,13.3999512765078,13.2956060141186,13.3595595620346,237375.415355163,0.0,1.0
1999-10-01,38.69,39.44,38.38,39.44,47000,13.022961941424,13.2754101568819,12.9186166790347,13.2754101568819,139632.597267743,0.0,1.0
1999-10-04,39.63,39.63,38.75,38.81,91300,13.3393637047979,13.3393637047979,13.0431577986606,13.0633536558973,271243.747458404,0.0,1.0
1999-10-05,39.88,40.25,39.69,39.69,30400,13.4235131099506,13.5480542295765,13.3595595620346,13.3595595620346,90315.5522753061,0.0,1.0
1999-10-06,40.44,40.88,40.0,40.0,97000,13.6120077774925,13.7601107305612,13.4639048244239,13.4639048244239,288177.913510023,0.0,1.0
1999-10-07,40.94,40.94,40.25,40.44,48700,13.7803065877978,13.7803065877978,13.5480542295765,13.6120077774925,144683.138019981,0.0,1.0
1999-10-08,41.63,42.13,40.94,40.94,76200,14.0125589460191,14.1808577563244,13.7803065877978,13.7803065877978,226383.061953235,0.0,1.0
1999-10-11,43.0,43.13,41.63,41.63,93800,14.4736976862557,14.517455376935,14.0125589460191,14.0125589460191,278671.013270516,0.0,1.0
1999-10-12,42.06,42.88,42.0,42.88,72700,14.1572959228817,14.4333059717824,14.1371000656451,14.4333059717824,215984.889816275,0.0,1.0
1999-10-13,41.06,41.88,40.81,41.88,48800,13.8206983022711,14.0967083511718,13.7365488971184,14.0967083511718,144980.228652465,0.0,1.0
1999-10-14,38.06,41.13,38.0,41.06,218900,12.8109054404393,13.8442601357138,12.7907095832027,13.8206983022711,650331.394508702,0.0,1.0
1999-10-15,37.0,37.81,35.5,37.81,200700,12.4541119625921,12.7267560352867,11.9492155316762,12.7267560352867,596260.89939651,0.0,1.0
1999-10-18,36.25,37.63,36.06,37.5,112800,12.2016637471341,12.6661684635767,12.1377101992181,12.6224107728974,335118.233442584,0.0,1.0
1999-10-19,34.44,36.25,34.0,36.25,235900,11.5924220538289,12.2016637471341,11.4443191007603,12.2016637471341,700836.802031079,0.0,1.0
1999-10-20,33.63,34.75,33.25,34.44,130300,11.3197779811344,11.6967673162182,11.1918708853023,11.5924220538289,387109.09412738,0.0,1.0
1999-10-21,33.56,33.63,31.0,33.56,364200,11.2962161476916,11.3197779811344,10.4345262389285,11.2962161476916,1082004.08350877,0.0,1.0
1999-10-22,32.38,33.56,31.88,33.56,203000,10.8990309553711,11.2962161476916,10.7307321450658,11.2962161476916,603093.983943657,0.0,1.0
1999-10-25,32.38,33.13,31.25,32.44,200700,10.8990309553711,11.1514791708291,10.5186756440811,10.9192268126078,596260.899396512,0.0,1.0
1999-10-26,33.19,33.25,32.0,32.56,143500,11.1716750280657,11.1918708853023,10.7711238595391,10.959618527081,426325.057615343,0.0,1.0
1999-10-27,31.06,33.5,31.0,33.44,153500,10.4547220961651,11.276020290455,10.4345262389285,11.2558244332183,456034.1208638,0.0,1.0
1999-10-28,32.63,32.94,30.63,31.0,234300,10.9831803605238,11.087525622913,10.3099851193026,10.4345262389285,696083.351911321,0.0,1.0
1999-10-29,33.25,33.5,31.94,32.69,144000,11.1918708853023,11.276020290455,10.7509280023025,11.0033762177604,427810.510777767,0.0,1.0
1999-11-01,32.75,33.19,32.5,33.13,125200,11.023572074997,11.1716750280657,10.9394226698444,11.1514791708291,371957.47187067,0.0,1.0
1999-11-02,32.81,33.0,32.69,32.75,101300,11.0437679322337,11.1077214801497,11.0033762177604,11.023572074997,300952.810706858,0.0,1.0
1999-11-03,32.0,33.13,31.94,33.0,180300,10.7711238595391,11.1514791708291,10.7509280023025,11.1077214801497,535654.410369661,0.0,1.0
1999-11-04,31.94,32.44,31.75,32.13,191800,10.7509280023025,10.9192268126078,10.6869744543864,10.8148815502185,569819.833105383,0.0,1.0
1999-11-05,32.13,32.75,32.0,32.06,105200,10.8148815502185,11.023572074997,10.7711238595391,10.7913197167757,312539.345373756,0.0,1.0
1999-11-08,31.94,32.13,31.63,32.13,143400,10.7509280023025,10.8148815502185,10.6465827399132,10.8148815502185,426027.966982857,0.0,1.0
1999-11-09,31.88,32.5,31.75,31.94,154000,10.7307321450658,10.9394226698444,10.6869744543864,10.7509280023025,457519.574026223,0.0,1.0
1999-11-10,32.88,33.31,32.0,32.0,113200,11.0673297656764,11.212066742539,10.7711238595391,10.7711238595391,336306.595972522,0.0,1.0
1999-11-11,32.69,33.31,32.13,32.88,189500,11.0033762177604,11.212066742539,10.8148815502185,11.0673297656764,562986.748558241,0.0,1.0
1999-11-12,32.69,32.88,32.44,32.63,95600,11.0639637894703,11.1282694829545,10.9793510348858,11.04365672837,282463.325031329,0.18,1.0
1999-11-15,33.06,33.13,32.25,32.69,106200,11.1891906662554,11.212882237539,10.9150453414016,11.0639637894703,313782.480317228,0.0,1.0
1999-11-16,33.5,33.56,32.56,33.31,97700,11.3381091143241,11.3584161754244,11.0199651570864,11.2738034208399,288668.063342686,0.0,1.0
1999-11-17,33.69,34.0,33.19,33.38,124300,11.4024148078083,11.5073346234931,11.2331892986393,11.2974949921235,367261.415286551,0.0,1.0
1999-11-18,34.06,34.81,33.81,33.81,89000,11.5276416845934,11.7814799483469,11.4430289300089,11.4430289300089,262962.718909919,0.0,1.0
1999-11-19,33.44,34.56,33.0,34.56,132500,11.3178020532238,11.6968671937624,11.1688836051551,11.6968671937624,391489.441073757,0.0,1.0
1999-11-22,33.06,34.06,33.0,33.31,116000,11.1891906662554,11.5276416845934,11.1688836051551,11.2738034208399,342737.925770231,0.0,1.0
1999-11-23,32.19,33.13,31.94,33.13,305500,10.8947382803013,11.212882237539,10.8101255257168,11.212882237539,902641.692437979,0.0,1.0
1999-11-24,32.81,33.0,31.5,31.88,163900,11.1045779116709,11.1688836051551,10.661207077648,10.7898184646165,484265.052015006,0.0,1.0
1999-11-26,33.31,33.5,32.69,32.69,30600,11.2738034208399,11.3381091143241,11.0639637894703,11.0639637894703,90411.901108354,0.0,1.0
1999-11-29,33.19,33.38,32.81,33.13,137500,11.2331892986393,11.2974949921235,11.1045779116709,11.212882237539,406262.62752937,0.0,1.0
1999-11-30,33.56,33.63,33.06,33.06,182400,11.3584161754244,11.3821077467081,11.1891906662554,11.1891906662554,538925.841900777,0.0,1.0
1999-12-01,35.19,35.75,33.63,33.75,194800,11.9100913353154,12.0996239055847,11.3821077467081,11.4227218689086,575563.344310698,0.0,1.0
1999-12-02,35.13,35.69,35.0,35.13,106200,11.8897842742151,12.0793168444844,11.8457856418312,11.8897842742151,313782.480317229,0.0,1.0
1999-12-03,35.31,35.63,35.0,35.13,89300,11.950705457516,12.0590097833841,11.8457856418312,11.8897842742151,263849.110097255,0.0,1.0
1999-12-06,34.81,35.25,34.69,35.25,163400,11.7814799483469,11.9303983964157,11.7408658261464,11.9303983964157,482787.733369448,0.0,1.0
1999-12-07,34.88,35.13,34.69,34.75,110700,11.8051715196306,11.8897842742151,11.7408658261464,11.7611728872467,327078.348127281,0.0,1.0
1999-12-08,34.69,35.0,34.31,34.88,76200,11.7408658261464,11.8457856418312,11.6122544391779,11.8051715196306,225143.361583548,0.0,1.0
1999-12-09,35.0,35.25,34.69,34.69,165200,11.8457856418312,11.9303983964157,11.7408658261464,11.7408658261464,488106.080493466,0.0,1.0
1999-12-10,34.88,35.31,34.88,35.0,103900,11.8051715196306,11.950705457516,11.8051715196306,11.8457856418312,306986.814547647,0.0,1.0
1999-12-13,34.38,34.81,34.13,34.63,206100,11.6359460104616,11.7814799483469,11.5513332558771,11.7205587650461,608950.745700384,0.0,1.0
1999-12-14,33.88,34.25,33.75,34.25,203500,11.4667205012926,11.5919473780776,11.4227218689086,11.5919473780776,601268.688743464,0.0,1.0
1999-12-15,33.56,33.88,33.38,33.88,204500,11.3584161754244,11.4667205012926,11.2974949921235,11.4667205012926,604223.326034589,0.0,1.0
1999-12-16,34.19,34.25,33.31,33.31,105000,11.5716403169774,11.5919473780776,11.2738034208399,11.2738034208399,310236.915567881,0.0,1.0
1999-12-17,34.63,34.63,34.63,34.63,237100,11.7205587650461,11.7205587650461,11.7205587650461,11.7205587650461,700544.501725188,0.0,1.0
1999-12-20,34.75,34.94,34.38,34.63,127800,11.7611728872467,11.8254785807309,11.6359460104616,11.7205587650461,377602.645805477,0.0,1.0
1999-12-21,34.81,35.06,34.56,34.75,115300,11.7814799483469,11.8660927029314,11.6968671937624,11.7611728872467,340669.679666446,0.0,1.0
1999-12-22,34.31,34.88,34.06,34.63,115700,11.6122544391779,11.8051715196306,11.5276416845934,11.7205587650461,341851.534582895,0.0,1.0
1999-12-23,34.69,34.88,34.13,34.31,116500,11.7408658261464,11.8051715196306,11.5513332558771,11.6122544391779,344215.244415792,0.0,1.0
1999-12-27,34.0,34.69,32.75,34.56,237100,11.5073346234931,11.7408658261464,11.0842708505706,11.6968671937624,700544.50172519,0.0,1.0
1999-12-28,34.75,35.13,33.81,34.13,77200,11.7611728872467,11.8897842742151,11.4430289300089,11.5513332558771,228097.99887467,0.0,1.0
1999-12-29,35.75,35.88,34.81,34.88,73700,12.0996239055847,12.1436225379686,11.7814799483469,11.8051715196306,217756.768355742,0.0,1.0
1999-12-30,35.25,36.0,35.0,35.56,66300,11.9303983964157,12.1842366601692,11.8457856418312,12.0353182121005,195892.452401433,0.0,1.0
1999-12-31,36.0,36.06,35.06,35.31,27100,12.1842366601692,12.2045437212695,11.8660927029314,11.950705457516,80070.6705894247,0.0,1.0
2000-01-03,34.5,35.88,34.19,35.75,74300,11.6765601326621,12.1436225379686,11.5716403169774,12.0996239055847,219529.550730416,0.0,1.0
2000-01-04,33.5,34.31,33.25,34.25,101900,11.3381091143241,11.6122544391779,11.2534963597396,11.5919473780776,301077.539965402,0.0,1.0
2000-01-05,34.56,34.81,33.44,33.75,68800,11.6968671937624,11.7814799483469,11.3178020532238,11.4227218689086,203279.045629241,0.0,1.0
2000-01-06,35.56,35.81,34.31,34.5,77400,12.0353182121005,12.119930966685,11.6122544391779,11.6765601326621,228688.926332895,0.0,1.0
2000-01-07,35.0,35.5,34.0,35.5,102700,11.8457856418312,12.0150111510002,11.5073346234931,12.0150111510002,303441.249798299,0.0,1.0
2000-01-10,34.13,35.0,33.94,35.0,87900,11.5513332558771,11.8457856418312,11.4870275623928,11.8457856418312,259712.617889683,0.0,1.0
2000-01-11,33.44,34.19,33.44,34.0,168700,11.3178020532238,11.5716403169774,11.3178020532238,11.5073346234931,498447.311012398,0.0,1.0
2000-01-12,33.5,34.25,33.31,34.0,76600,11.3381091143241,11.5919473780776,11.2738034208399,11.5073346234931,226325.216499998,0.0,1.0
2000-01-13,33.5,33.94,33.13,33.31,121200,11.3381091143241,11.4870275623928,11.212882237539,11.2738034208399,358102.03968407,0.0,1.0
2000-01-14,33.06,33.69,33.0,33.69,54200,11.1891906662554,11.4024148078083,11.1688836051551,11.4024148078083,160141.341178849,0.0,1.0
2000-01-18,33.13,33.88,32.25,33.06,76400,11.212882237539,11.4667205012926,10.9150453414016,11.1891906662554,225734.289041774,0.0,1.0
2000-01-19,32.88,33.25,32.63,33.25,54100,11.1282694829545,11.2534963597396,11.04365672837,11.2534963597396,159845.877449738,0.0,1.0
2000-01-20,32.75,33.06,32.63,32.81,137100,11.0842708505706,11.1891906662554,11.04365672837,11.1045779116709,405080.772612919,0.0,1.0
2000-01-21,32.63,33.0,32.63,32.81,77000,11.04365672837,11.1688836051551,11.04365672837,11.1045779116709,227507.071416447,0.0,1.0
2000-01-24,32.13,32.94,32.0,32.63,86700,10.874431219201,11.1485765440548,10.8304325868171,11.04365672837,256167.053140337,0.0,1.0
2000-01-25,31.56,32.13,31.25,32.0,85700,10.6815141387483,10.874431219201,10.5765943230635,10.8304325868171,253212.415849215,0.0,1.0
2000-01-26,32.38,32.56,31.44,31.44,94500,10.9590439737855,11.0199651570864,10.6409000165478,10.6409000165478,279213.224011094,0.0,1.0
2000-01-27,31.88,32.75,31.88,32.38,48700,10.7898184646165,11.0842708505706,10.7898184646165,10.9590439737855,143890.836077675,0.0,1.0
2000-01-28,31.56,32.0,31.31,32.0,88100,10.6815141387483,10.8304325868171,10.5969013841638,10.8304325868171,260303.545347909,0.0,1.0
2000-01-31,32.31,32.31,31.56,31.56,71400,10.9353524025019,10.9353524025019,10.6815141387483,10.6815141387483,210961.102586159,0.0,1.0
2000-02-01,31.19,32.25,31.0,32.25,61300,10.5562872619633,10.9150453414016,10.491981568479,10.9150453414016,181119.26594582,0.0,1.0
2000-02-02,31.56,31.69,31.13,31.13,31100,10.6815141387483,10.7255127711323,10.535980200863,10.535980200863,91889.2197539157,0.0,1.0
2000-02-03,32.56,32.75,31.63,31.63,141300,11.0199651570864,11.0842708505706,10.705205710032,10.705205710032,417490.249235634,0.0,1.0
2000-02-04,33.81,34.38,32.44,32.44,169000,11.4430289300089,11.6359460104616,10.9793510348858,10.9793510348858,499333.702199734,0.0,1.0
2000-02-07,33.38,33.63,33.06,33.63,73700,11.2974949921235,11.3821077467081,11.1891906662554,11.3821077467081,217756.768355743,0.0,1.0
2000-02-08,32.88,33.56,32.75,33.38,83400,11.1282694829545,11.3584161754244,11.0842708505706,11.2974949921235,246416.750079632,0.0,1.0
2000-02-09,32.69,33.38,32.63,32.94,101800,11.0639637894703,11.2974949921235,11.04365672837,11.1485765440548,300782.076236289,0.0,1.0
2000-02-10,32.38,32.75,32.25,32.56,84900,10.9590439737855,11.0842708505706,10.9150453414016,11.0199651570864,250848.706016316,0.0,1.0
2000-02-11,32.06,32.5,32.0,32.25,64300,10.8507396479173,10.9996580959861,10.8304325868171,10.9150453414016,189983.177819189,0.0,1.0
2000-02-14,32.56,32.69,31.63,31.88,87500,11.0199651570864,11.0639637894703,10.705205710032,10.7898184646165,258530.762973234,0.0,1.0
2000-02-15,33.44,33.56,32.56,32.63,90100,11.3178020532238,11.3584161754244,11.0199651570864,11.04365672837,266212.819930154,0.0,1.0
2000-02-16,33.25,33.38,32.88,33.0,39600,11.3144175430405,11.3586543635095,11.1885127463209,11.2293467344462,116373.644068837,0.18,1.0
2000-02-17,34.19,34.75,33.59,34.0,97000,11.634283783355,11.8248423946062,11.4301138427287,11.5696299688233,285056.65340094,0.0,1.0
2000-02-18,32.94,34.19,32.88,34.06,38600,11.2089297403835,11.634283783355,11.1885127463209,11.5900469628859,113434.915683261,0.0,1.0
2000-02-22,32.63,33.38,32.13,32.81,129000,11.1034419377266,11.3586543635095,10.933300320538,11.1646929199145,379095.961739395,0.0,1.0
2000-02-23,32.81,32.94,32.56,32.56,75900,11.1646929199145,11.2089297403835,11.0796221113202,11.0796221113202,223049.484465272,0.0,1.0
2000-02-24,31.81,32.63,30.94,32.63,77100,10.8244096855373,11.1034419377266,10.5283632716292,11.1034419377266,226575.958527965,0.0,1.0
2000-02-25,31.56,31.94,31.31,31.81,62400,10.7393388769431,10.8686465060064,10.6542680683488,10.8244096855373,183376.651259986,0.0,1.0
2000-02-28,32.13,32.19,31.38,31.5,77400,10.933300320538,10.9537173146007,10.6780878947552,10.7189218828804,227457.577043638,0.0,1.0
2000-02-29,33.13,33.13,31.63,31.63,64700,11.2735835549152,11.2735835549152,10.7631587033495,10.7631587033495,190135.726546813,0.0,1.0
2000-03-01,32.81,33.75,32.19,33.25,56000,11.1646929199145,11.484559160229,10.9537173146007,11.3144175430405,164568.789592295,0.0,1.0
2000-03-02,32.94,33.44,32.38,32.88,70500,11.2089297403835,11.3790713575721,11.0183711291323,11.1885127463209,207180.351183158,0.0,1.0
2000-03-03,33.0,33.38,32.75,33.13,147700,11.2293467344462,11.3586543635095,11.1442759258519,11.2735835549152,434050.182549678,0.0,1.0
2000-03-06,32.0,32.94,31.75,32.94,205000,10.889063500069,11.2089297403835,10.8039926914747,11.2089297403835,602439.319043225,0.0,1.0
2000-03-07,32.06,32.13,31.5,32.13,89200,10.9094804941316,10.933300320538,10.7189218828804,10.933300320538,262134.571993443,0.0,1.0
2000-03-08,32.56,32.75,32.0,32.0,54600,11.0796221113202,11.1442759258519,10.889063500069,10.889063500069,160454.569852488,0.0,1.0
2000-03-09,33.0,33.38,32.88,33.0,146300,11.2293467344462,11.3586543635095,11.1885127463209,11.2293467344462,429935.96280987,0.0,1.0
2000-03-10,32.75,33.0,32.63,32.88,31100,11.1442759258519,11.2293467344462,11.1034419377266,11.1885127463209,91394.4527914353,0.0,1.0
2000-03-13,32.19,32.63,31.88,32.63,68600,10.9537173146007,11.1034419377266,10.8482295119437,11.1034419377266,201596.767250561,0.0,1.0
2000-03-14,32.5,32.69,31.94,32.06,55700,11.0592051172576,11.1238589317892,10.8686465060064,10.9094804941316,163687.171076622,0.0,1.0
2000-03-15,33.44,33.63,32.5,32.5,164600,11.3790713575721,11.4437251721038,11.0592051172576,11.0592051172576,483714.692265926,0.0,1.0
2000-03-16,35.19,35.19,33.19,33.19,105600,11.9745670177321,11.9745670177321,11.2940005489778,11.2940005489778,310329.717516901,0.0,1.0
2000-03-17,34.69,35.13,34.38,34.81,96800,11.8044254005436,11.9541500236695,11.6989375978866,11.8452593886688,284468.907723824,0.0,1.0
2000-03-20,34.81,35.06,34.63,34.63,37200,11.8452593886688,11.9303301972631,11.7840084064809,11.7840084064809,109320.695943454,0.0,1.0
2000-03-21,34.94,35.13,34.81,34.94,38800,11.8894962091378,11.9541500236695,11.8452593886688,11.8894962091378,114022.661360377,0.0,1.0
2000-03-22,35.06,35.06,34.63,35.0,54100,11.9303301972631,11.9303301972631,11.7840084064809,11.9099132032005,158985.2056597,0.0,1.0
2000-03-23,35.94,36.0,34.81,35.0,75400,12.229779443515,12.2501964375776,11.8452593886688,11.9099132032005,221580.120272484,0.0,1.0
2000-03-24,37.0,37.13,36.0,36.0,103800,12.5904796719548,12.6347164924238,12.2501964375776,12.2501964375776,305040.006422862,0.0,1.0
2000-03-27,36.25,37.38,36.25,36.88,149000,12.3352672461719,12.7197873010181,12.3352672461719,12.5496456838295,437870.52945093,0.0,1.0
2000-03-28,38.75,39.13,36.38,36.38,144000,13.1859753321148,13.3152829611781,12.379504066641,12.379504066641,423176.887523046,0.0,1.0
2000-03-29,39.88,42.0,38.63,38.63,203100,13.570495386961,14.2918958438406,13.1451413439896,13.1451413439896,596855.735110629,0.0,1.0
2000-03-30,40.44,40.75,39.75,39.94,101100,13.7610539982122,13.8665418008691,13.526258566492,13.5909123810236,297105.439781805,0.0,1.0
2000-03-31,40.0,41.63,39.94,40.5,207100,13.6113293750863,14.165991047121,13.5909123810236,13.7814709922748,608610.648652934,0.0,1.0
2000-04-03,39.31,39.94,39.0,39.88,96400,13.376533943366,13.5909123810236,13.2710461407091,13.570495386961,283293.416369595,0.0,1.0
2000-04-04,38.88,39.94,37.88,39.38,108500,13.2302121525838,13.5909123810236,12.8899289182067,13.4003537697724,318852.029835073,0.0,1.0
2000-04-05,39.5,39.88,38.63,38.63,101900,13.4411877578977,13.570495386961,13.1451413439896,13.1451413439896,299456.422490266,0.0,1.0
2000-04-06,39.88,39.94,39.38,39.38,34800,13.570495386961,13.5909123810236,13.4003537697724,13.4003537697724,102267.747818069,0.0,1.0
2000-04-07,39.81,39.88,39.25,39.88,44700,13.5466755605546,13.570495386961,13.3561169493034,13.570495386961,131361.158835279,0.0,1.0
2000-04-10,39.63,39.69,39.13,39.56,53200,13.4854245783667,13.5058415724293,13.3152829611781,13.4616047519603,156340.350112681,0.0,1.0
2000-04-11,39.5,40.19,39.13,39.5,117100,13.4411877578977,13.6759831896179,13.3152829611781,13.4411877578977,344125.093951032,0.0,1.0
2000-04-12,40.81,41.38,39.63,39.63,109100,13.8869587949318,14.0809202385267,13.4854245783667,13.4854245783667,320615.266866417,0.0,1.0
2000-04-13,40.69,41.0,40.25,40.88,45000,13.8461248068065,13.9516126094634,13.6964001836805,13.9107786213382,132242.777350952,0.0,1.0
2000-04-14,39.13,40.63,38.44,40.56,125900,13.3152829611781,13.8257078127439,13.0804875294579,13.8018879863375,369985.903744108,0.0,1.0
2000-04-17,39.13,39.13,38.44,39.0,62200,13.3152829611781,13.3152829611781,13.0804875294579,13.2710461407091,182788.905582871,0.0,1.0
2000-04-18,40.06,40.94,39.38,39.38,95700,13.6317463691489,13.9311956154008,13.4003537697724,13.4003537697724,281236.30649969,0.0,1.0
2000-04-19,40.31,40.88,39.81,39.81,70100,13.7168171777432,13.9107786213382,13.5466755605546,13.5466755605546,206004.859828927,0.0,1.0
2000-04-20,40.88,40.94,40.06,40.19,91200,13.9107786213382,13.9311956154008,13.6317463691489,13.6759831896179,268012.028764595,0.0,1.0
2000-04-24,40.69,40.88,40.44,40.88,37600,13.8461248068065,13.9107786213382,13.7610539982122,13.9107786213382,110496.187297684,0.0,1.0
2000-04-25,40.38,40.69,39.81,40.69,83700,13.7406370041496,13.8461248068065,13.5466755605546,13.8461248068065,245971.56587277,0.0,1.0
2000-04-26,40.19,41.0,40.06,40.63,64000,13.6759831896179,13.9516126094634,13.6317463691489,13.8257078127439,188078.616676909,0.0,1.0
2000-04-27,40.25,40.31,39.88,40.0,37900,13.6964001836805,13.7168171777432,13.570495386961,13.6113293750863,111377.805813357,0.0,1.0
2000-04-28,41.19,41.25,40.06,40.13,42500,14.0162664239951,14.0366834180577,13.6317463691489,13.6555661955553,124895.95638701,0.0,1.0
2000-05-01,41.88,42.0,41.0,41.25,99500,14.2510618557153,14.2918958438406,13.9516126094634,14.0366834180577,292403.474364882,0.0,1.0
2000-05-02,41.81,42.13,41.75,41.75,44900,14.2272420293089,14.3361326643096,14.2068250352463,14.2068250352463,131948.904512394,0.0,1.0
2000-05-03,41.63,42.63,41.5,42.0,54900,14.165991047121,14.5062742814982,14.121754226652,14.2918958438406,161336.188368161,0.0,1.0
2000-05-04,43.31,43.94,41.56,41.56,129700,14.7376668808746,14.9520453185323,14.1421712207146,14.1421712207146,381153.0716093,0.0,1.0
2000-05-05,43.38,43.75,43.06,43.19,28900,14.761486707281,14.8873915040006,14.6525960722804,14.6968328927494,84929.250343167,0.0,1.0
2000-05-08,44.5,45.0,42.88,43.25,334900,15.1426039297835,15.312745546972,14.5913450900925,14.717249886812,984180.136329636,0.0,1.0
2000-05-09,43.75,44.5,43.25,44.5,143900,14.8873915040006,15.1426039297835,14.717249886812,15.1426039297835,422883.014684487,0.0,1.0
2000-05-10,43.06,43.44,42.5,43.38,58100,14.6525960722804,14.7819037013437,14.4620374610291,14.761486707281,170740.119202006,0.0,1.0
2000-05-11,44.25,44.75,43.06,43.31,177800,15.0575331211892,15.2276747383778,14.6525960722804,14.7376668808746,522505.906955537,0.0,1.0
2000-05-12,43.38,44.63,42.81,44.25,50500,14.761486707281,15.1868407502525,14.5675252636861,15.0575331211892,148405.783471624,0.0,1.0
2000-05-15,43.31,43.5,42.63,43.38,60200,14.7989178630625,14.8638403842812,14.5665635765956,14.8228366866694,176179.233111876,0.18,1.0
2000-05-16,44.19,44.56,42.94,43.44,108200,15.0996116455491,15.2260397131856,14.6724897954261,14.8433385354753,316654.369147924,0.0,1.0
2000-05-17,44.25,44.63,44.06,44.06,62900,15.120113494355,15.2499585367924,15.0551909731363,15.0551909731363,184080.959513904,0.0,1.0
2000-05-18,44.0,44.38,44.0,44.25,57500,15.0346891243304,15.1645341667678,15.0346891243304,15.120113494355,168277.506709849,0.0,1.0
2000-05-19,43.38,44.0,43.38,43.94,19600,14.8228366866694,15.0346891243304,14.8228366866694,15.0141872755245,57360.6805480527,0.0,1.0
2000-05-22,43.13,43.81,42.31,43.25,62400,14.7374123166448,14.9697666031117,14.4572203829641,14.7784160142566,182617.676846862,0.0,1.0
2000-05-23,43.0,43.94,43.0,43.38,36700,14.692991644232,15.0141872755245,14.692991644232,14.8228366866694,107404.947760895,0.0,1.0
2000-05-24,42.88,43.13,42.25,42.88,33000,14.6519879466202,14.7374123166448,14.4367185341582,14.6519879466202,96576.6560247826,0.0,1.0
2000-05-25,42.13,43.06,41.56,43.0,56500,14.3957148365464,14.7134934930379,14.2009472728903,14.692991644232,165350.941375764,0.0,1.0
2000-05-26,41.56,42.5,41.38,42.38,44600,14.2009472728903,14.5221429041828,14.1394417264726,14.481139206571,130524.813900161,0.0,1.0
2000-05-30,42.5,42.63,41.5,41.5,83400,14.5221429041828,14.5665635765956,14.1804454240844,14.1804454240844,244075.548862632,0.0,1.0
2000-05-31,42.0,42.56,42.0,42.56,66500,14.3512941641336,14.5426447529887,14.3512941641336,14.5426447529887,194616.594716607,0.0,1.0
2000-06-01,41.88,42.0,41.63,41.69,43900,14.3102904665218,14.3512941641336,14.2248660964972,14.2453679453031,128476.218166302,0.0,1.0
2000-06-02,45.38,45.5,42.13,42.13,516200,15.5062316468663,15.5472353444781,14.3957148365464,14.3957148365464,1510693.02545432,0.0,1.0
2000-06-05,45.31,45.94,44.63,45.38,108600,15.4823128232594,15.6975822357214,15.2499585367924,15.5062316468663,317824.995281556,0.0,1.0
2000-06-06,44.75,45.56,44.31,45.56,48100,15.2909622344043,15.567737193284,15.140615343161,15.567737193284,140767.792569455,0.0,1.0
2000-06-07,45.19,45.63,44.69,44.69,53600,15.4413091256476,15.5916560168909,15.2704603855983,15.2704603855983,156863.901906919,0.0,1.0
2000-06-08,45.94,46.06,44.13,45.06,120900,15.6975822357214,15.7385859333332,15.0791097967432,15.3968884532348,353821.748890794,0.0,1.0
2000-06-09,46.75,47.63,45.81,45.88,134400,15.9743571946011,16.2750509770877,15.6531615633086,15.6770803869155,393330.380900932,0.0,1.0
2000-06-12,46.19,46.5,46.13,46.5,123700,15.783006605746,15.8889328245765,15.7625047569401,15.8889328245765,362016.13182623,0.0,1.0
2000-06-13,46.0,46.13,45.81,46.13,105100,15.7180840845273,15.7625047569401,15.6531615633086,15.7625047569401,307582.016612262,0.0,1.0
2000-06-14,46.88,47.19,45.75,45.75,67500,16.0187778670139,16.1247040858444,15.6326597145027,15.6326597145027,197543.160050691,0.0,1.0
2000-06-15,48.31,48.31,46.88,47.13,193700,16.5074052635546,16.5074052635546,16.0187778670139,16.1042022370385,566875.705212134,0.0,1.0
2000-06-16,49.56,50.44,48.75,49.0,298900,16.9345271136777,17.2352208961643,16.6577521547979,16.7431765248225,874750.378357801,0.0,1.0
2000-06-19,46.81,49.0,45.56,49.0,232600,15.994859043407,16.7431765248225,15.567737193284,16.7431765248225,680719.096708013,0.0,1.0
2000-06-20,45.63,47.25,45.0,47.0,193100,15.5916560168909,16.1452059346503,15.3763866044289,16.0597815646257,565119.766011681,0.0,1.0
2000-06-21,47.31,47.44,45.19,45.63,109600,16.1657077834562,16.210128455869,15.4413091256476,15.5916560168909,320751.560615642,0.0,1.0
2000-06-22,47.13,47.44,46.94,47.25,96000,16.1042022370385,16.210128455869,16.0392797158198,16.1452059346503,280950.272072095,0.0,1.0
2000-06-23,47.81,47.94,47.13,47.13,87100,16.3365565235054,16.3809771959182,16.1042022370385,16.1042022370385,254903.840598744,0.0,1.0
2000-06-26,47.25,47.88,46.88,47.75,102700,16.1452059346503,16.3604753471123,16.0187778670139,16.3160546746995,300558.25981046,0.0,1.0
2000-06-27,48.88,48.94,47.19,47.19,84600,16.7021728272107,16.7226746760166,16.1247040858444,16.1247040858444,247587.427263534,0.0,1.0
2000-06-28,48.75,48.94,48.25,48.94,119200,16.6577521547979,16.7226746760166,16.4869034147487,16.7226746760166,348846.587822851,0.0,1.0
2000-06-29,49.75,49.75,48.06,48.75,172200,16.9994496348964,16.9994496348964,16.42198089353,16.6577521547979,503954.550529318,0.0,1.0
2000-06-30,44.98,51.0,44.98,49.63,488400,15.3695526548269,17.4265714850194,15.3695526548269,16.9584459372845,1429334.50916678,0.0,1.0
2000-07-03,47.5,47.63,45.63,45.63,215000,16.2306303046749,16.2750509770877,15.5916560168909,15.5916560168909,629211.546828129,0.0,1.0
2000-07-05,49.38,49.69,47.25,47.5,137900,16.8730215672599,16.9789477860904,16.1452059346503,16.2306303046749,403573.359570228,0.0,1.0
2000-07-06,48.31,49.0,47.75,49.0,104900,16.5074052635546,16.7431765248225,16.3160546746995,16.7431765248225,306996.703545446,0.0,1.0
2000-07-07,48.06,48.75,47.5,48.25,87700,16.42198089353,16.6577521547979,16.2306303046749,16.4869034147487,256659.779799195,0.0,1.0
2000-07-10,49.31,49.88,48.0,48.0,105900,16.849102743653,17.0438703073091,16.4014790447241,16.4014790447241,309923.26887953,0.0,1.0
2000-07-11,49.0,49.25,48.5,49.25,64500,16.7431765248225,16.8286008948471,16.5723277847733,16.8286008948471,188763.464048439,0.0,1.0
2000-07-12,49.19,49.25,48.63,49.0,95900,16.8080990460412,16.8286008948471,16.6167484571861,16.7431765248225,280657.615538687,0.0,1.0
2000-07-13,49.44,49.69,49.13,49.25,133200,16.8935234160658,16.9789477860904,16.7875971972353,16.8286008948471,389818.502500032,0.0,1.0
2000-07-14,48.88,49.44,48.75,49.44,63700,16.7021728272107,16.8935234160658,16.6577521547979,16.8935234160658,186422.211781171,0.0,1.0
2000-07-17,48.0,48.81,47.81,48.75,66400,16.4014790447241,16.6782540036038,16.3365565235054,16.6577521547979,194323.938183199,0.0,1.0
2000-07-18,47.19,48.06,47.06,48.06,86300,16.1247040858444,16.42198089353,16.0802834134316,16.42198089353,252562.588331477,0.0,1.0
2000-07-19,47.63,47.63,46.94,47.06,79800,16.2750509770877,16.2750509770877,16.0392797158198,16.0802834134316,233539.913659929,0.0,1.0
2000-07-20,48.31,48.75,47.81,47.81,89600,16.5074052635546,16.6577521547979,16.3365565235054,16.3365565235054,262220.253933956,0.0,1.0
2000-07-21,46.56,48.19,46.44,48.19,124700,15.9094346733824,16.4664015659428,15.8684309757706,16.4664015659428,364942.697160315,0.0,1.0
2000-07-24,45.06,46.56,45.06,46.44,98100,15.3968884532348,15.9094346733824,15.3968884532348,15.8684309757706,287096.059273671,0.0,1.0
2000-07-25,46.69,46.69,44.44,45.13,247300,15.9538553457952,15.9538553457952,15.1850360155737,15.4208072768417,723739.607119052,0.0,1.0
2000-07-26,46.0,46.69,45.5,46.69,130300,15.7180840845273,15.9538553457952,15.5472353444781,15.9538553457952,381331.463031186,0.0,1.0
2000-07-27,45.44,46.13,45.38,46.13,44300,15.5267334956722,15.7625047569401,15.5062316468663,15.7625047569401,129646.844299935,0.0,1.0
2000-07-28,45.38,45.56,44.81,45.56,84300,15.5062316468663,15.567737193284,15.3114640832102,15.567737193284,246709.457663307,0.0,1.0
2000-07-31,45.25,46.0,45.06,45.25,92900,15.4618109744535,15.7180840845273,15.3968884532348,15.4618109744535,271877.919536433,0.0,1.0
2000-08-01,45.13,45.81,44.5,45.25,97100,15.4208072768417,15.6531615633086,15.2055378643797,15.4618109744535,284169.493939587,0.0,1.0
2000-08-02,45.81,45.81,44.81,45.25,96400,15.6531615633086,15.6531615633086,15.3114640832102,15.4618109744535,282120.898205728,0.0,1.0
2000-08-03,46.19,46.31,45.38,45.81,55600,15.783006605746,15.8240103033578,15.5062316468663,15.6531615633086,162717.032575088,0.0,1.0
2000-08-04,45.69,46.19,45.56,46.19,40100,15.6121578656968,15.783006605746,15.567737193284,15.783006605746,117355.269896781,0.0,1.0
2000-08-07,46.31,46.88,45.63,45.69,53200,15.8240103033578,16.0187778670139,15.5916560168909,15.6121578656968,155693.275773286,0.0,1.0
2000-08-08,45.88,46.44,45.5,46.31,94400,15.6770803869155,15.8684309757706,15.5472353444781,15.8240103033578,276267.767537559,0.0,1.0
2000-08-09,44.94,46.19,44.94,46.06,99700,15.355884755623,15.783006605746,15.355884755623,15.7385859333332,291778.563808206,0.0,1.0
2000-08-10,45.0,45.38,44.88,45.13,69800,15.3763866044289,15.5062316468663,15.3353829068171,15.4208072768417,204274.260319085,0.0,1.0
2000-08-11,46.69,46.81,45.0,45.0,88500,15.9538553457952,15.994859043407,15.3763866044289,15.3763866044289,259001.032066462,0.0,1.0
2000-08-14,45.88,46.69,45.81,46.63,40400,15.6770803869155,15.9538553457952,15.6531615633086,15.9333534969893,118233.239497006,0.0,1.0
2000-08-15,45.5,45.56,44.88,45.56,59800,15.6155748404978,15.6361668073204,15.4027911833305,15.6361668073204,174242.704978337,0.2,1.0
2000-08-16,45.63,45.94,45.5,45.63,45100,15.6601907686135,15.7665825971971,15.6155748404978,15.6601907686135,131410.468135836,0.0,1.0
2000-08-17,45.25,45.88,45.19,45.38,54300,15.5297749787368,15.7459906303744,15.5091830119141,15.5743909068525,158217.038132504,0.0,1.0
2000-08-18,44.5,45.19,44.06,45.13,33400,15.2723753934538,15.5091830119141,15.1213676367545,15.4885910450915,97319.504118336,0.0,1.0
2000-08-21,44.0,44.5,43.75,44.5,28300,15.1007756699319,15.2723753934538,15.0149758081709,15.2723753934538,82459.3403158353,0.0,1.0
2000-08-22,43.88,44.13,43.88,43.94,37300,15.0595917362866,15.1453915980476,15.0595917362866,15.0801837031093,108683.158790836,0.0,1.0
2000-08-23,43.38,43.94,43.38,43.88,16300,14.8879920127647,15.0801837031093,14.8879920127647,15.0595917362866,47494.2490158344,0.0,1.0
2000-08-24,44.38,44.44,43.5,43.5,62400,15.2311914598086,15.2517834266312,14.9291759464099,14.9291759464099,181818.474760004,0.0,1.0
2000-08-25,44.31,44.94,44.06,44.44,53600,15.2071674985155,15.4233831501532,15.1213676367545,15.2517834266312,156177.40780667,0.0,1.0
2000-08-28,44.5,46.06,44.13,44.38,113900,15.2723753934538,15.8077665308423,15.1453915980476,15.2311914598086,331876.991589176,0.0,1.0
2000-08-29,45.94,46.0,44.44,44.44,96900,15.7665825971971,15.7871745640197,15.2517834266312,15.2517834266312,282343.112247506,0.0,1.0
2000-08-30,45.38,46.0,45.25,45.81,36100,15.5743909068525,15.7871745640197,15.5297749787368,15.7219666690814,105186.649660836,0.0,1.0
2000-08-31,45.81,46.13,45.31,45.31,89200,15.7219666690814,15.8317904921354,15.5503669455594,15.5503669455594,259907.178663339,0.0,1.0
2000-09-01,45.81,45.88,45.13,45.81,65100,15.7219666690814,15.7459906303744,15.4885910450915,15.7219666690814,189685.620302504,0.0,1.0
2000-09-05,45.88,45.88,45.06,45.75,65800,15.7459906303744,15.7459906303744,15.4645670837984,15.7013747022587,191725.250628338,0.0,1.0
2000-09-06,46.5,46.88,45.94,45.94,69300,15.9587742875417,16.0891900774183,15.7665825971971,15.7665825971971,201923.402257504,0.0,1.0
2000-09-07,45.25,46.5,44.38,46.38,89600,15.5297749787368,15.9587742875417,15.2311914598086,15.9175903538964,261072.681706673,0.0,1.0
2000-09-08,45.38,45.63,44.81,45.38,58700,15.5743909068525,15.6601907686135,15.3787672220375,15.5743909068525,171037.571609171,0.0,1.0
2000-09-11,45.69,46.94,45.38,45.38,78100,15.6807827354361,16.109782044241,15.5743909068525,15.5743909068525,227564.469210839,0.0,1.0
2000-09-12,44.63,45.44,44.38,45.19,89500,15.3169913215696,15.5949828736751,15.2311914598086,15.5091830119141,260781.305945839,0.0,1.0
2000-09-13,44.88,45.44,44.38,44.56,27600,15.4027911833305,15.5949828736751,15.2311914598086,15.2929673602765,80419.7099900021,0.0,1.0
2000-09-14,44.56,45.0,44.38,44.94,45400,15.2929673602765,15.4439751169758,15.2311914598086,15.4233831501532,132284.595418336,0.0,1.0
2000-09-15,45.25,45.94,44.31,44.31,138700,15.5297749787368,15.7665825971971,15.2071674985155,15.2071674985155,404138.180275842,0.0,1.0
2000-09-18,44.0,45.25,43.69,45.25,87300,15.1007756699319,15.5297749787368,14.9943838413483,15.5297749787368,254371.039207506,0.0,1.0
2000-09-19,41.81,42.75,41.31,42.75,216800,14.3491688809057,14.671776361127,14.1775691573838,14.671776361127,631702.649486684,0.0,1.0
2000-09-20,42.0,42.38,41.0,41.81,222800,14.4143767758441,14.5447925657208,14.0711773288002,14.3491688809057,649185.195136681,0.0,1.0
2000-09-21,41.19,42.0,40.94,42.0,131800,14.1363852237385,14.4143767758441,14.0505853619775,14.4143767758441,384033.252778343,0.0,1.0
2000-09-22,40.13,40.94,39.31,40.94,150400,13.772593809872,14.0505853619775,13.491170263296,14.0505853619775,438229.144293343,0.0,1.0
2000-09-25,40.94,41.38,40.13,40.25,50100,14.0505853619775,14.2015931186769,13.772593809872,13.8137777435172,145979.256177504,0.0,1.0
2000-09-26,41.31,41.5,40.69,40.88,75000,14.1775691573838,14.2427770523221,13.9647855002166,14.0299933951549,218531.820625005,0.0,1.0
2000-09-27,41.19,42.0,41.06,41.06,71600,14.1363852237385,14.4143767758441,14.0917692956228,14.0917692956228,208625.044756672,0.0,1.0
2000-09-28,42.31,43.19,40.44,41.44,143300,14.5207686044277,14.8227841178263,13.8789856384556,14.2221850854995,417541.465274177,0.0,1.0
2000-09-29,41.5,42.0,41.38,42.0,126400,14.2427770523221,14.4143767758441,14.2015931186769,14.4143767758441,368298.961693343,0.0,1.0
2000-10-02,40.56,41.44,40.31,41.38,86100,13.9201695721009,14.2221850854995,13.8343697103399,14.2015931186769,250874.530077505,0.0,1.0
2000-10-03,42.75,43.81,40.81,40.81,86800,14.671776361127,15.0355677749936,14.0059694338618,14.0059694338618,252914.16040334,0.0,1.0
2000-10-04,42.0,44.13,41.75,42.63,165700,14.4143767758441,15.1453915980476,14.3285769140831,14.6305924274817,482809.635700844,0.0,1.0
2000-10-05,40.56,42.06,40.5,42.0,141600,13.9201695721009,14.4349687426667,13.8995776052782,14.4143767758441,412588.077340009,0.0,1.0
2000-10-06,40.0,41.13,39.69,40.56,166000,13.7279778817563,14.1157932569159,13.6215860531727,13.9201695721009,483683.762983344,0.0,1.0
2000-10-09,39.88,40.44,39.69,40.25,99200,13.686793948111,13.8789856384556,13.6215860531727,13.8137777435172,289044.754746674,0.0,1.0
2000-10-10,39.0,39.88,38.63,39.88,97100,13.3847784347124,13.686793948111,13.2577946393061,13.686793948111,282925.863769173,0.0,1.0
2000-10-11,38.81,39.0,38.5,38.88,77700,13.319570539774,13.3847784347124,13.2131787111904,13.3435945010671,226398.966167506,0.0,1.0
2000-10-12,38.25,38.88,38.0,38.81,94900,13.1273788494294,13.3435945010671,13.0415789876685,13.319570539774,276515.597030841,0.0,1.0
2000-10-13,40.0,40.0,38.25,38.31,106500,13.7279778817563,13.7279778817563,13.1273788494294,13.1479708162521,310315.185287507,0.0,1.0
2000-10-16,41.44,41.81,39.38,40.0,163600,14.2221850854995,14.3491688809057,13.515194224589,13.7279778817563,476690.744723344,0.0,1.0
2000-10-17,38.75,41.25,38.69,41.19,135200,13.2989785729514,14.1569771905611,13.2783866061287,14.1363852237385,393940.028646676,0.0,1.0
2000-10-18,38.94,39.88,37.75,38.56,138700,13.3641864678897,13.686793948111,12.9557791259075,13.233770678013,404138.180275844,0.0,1.0
2000-10-19,39.88,40.0,38.69,38.94,98400,13.686793948111,13.7279778817563,13.2783866061287,13.3641864678897,286713.748660007,0.0,1.0
2000-10-20,39.13,40.0,38.44,39.81,84200,13.4293943628281,13.7279778817563,13.1925867443678,13.6627699868179,245338.390621672,0.0,1.0
2000-10-23,38.5,38.88,38.31,38.88,50600,13.2131787111904,13.3435945010671,13.1479708162521,13.3435945010671,147436.13498167,0.0,1.0
2000-10-24,38.81,39.25,37.88,38.38,85100,13.319570539774,13.4705782964733,13.0003950540232,13.1719947775451,247960.772469173,0.0,1.0
2000-10-25,38.13,38.81,37.81,38.81,90100,13.0861949157842,13.319570539774,12.9763710927301,13.319570539774,262529.560510839,0.0,1.0
2000-10-26,39.56,39.63,37.81,38.13,100000,13.5769701250569,13.60099408635,12.9763710927301,13.0861949157842,291375.760833341,0.0,1.0
2000-10-27,39.0,39.94,38.31,39.38,112500,13.3847784347124,13.7073859149336,13.1479708162521,13.515194224589,327797.730937507,0.0,1.0
2000-10-30,40.81,41.06,39.13,39.13,147600,14.0059694338618,14.0917692956228,13.4293943628281,13.4293943628281,430070.622990011,0.0,1.0
2000-10-31,41.63,42.5,40.81,40.81,106200,14.2873929804378,14.585976499366,14.0059694338618,14.0059694338618,309441.058005008,0.0,1.0
2000-11-01,41.31,41.81,40.31,41.81,70800,14.1775691573838,14.3491688809057,13.8343697103399,14.3491688809057,206294.038670005,0.0,1.0
2000-11-02,42.88,43.13,40.5,41.13,141000,14.7163922892427,14.8021921510037,13.8995776052782,14.1157932569159,410839.82277501,0.0,1.0
2000-11-03,42.19,42.63,40.69,42.63,94900,14.4795846707824,14.6305924274817,13.9647855002166,14.6305924274817,276515.59703084,0.0,1.0
2000-11-06,42.5,42.88,41.38,42.44,96500,14.585976499366,14.7163922892427,14.2015931186769,14.5653845325434,281177.609204174,0.0,1.0
2000-11-07,43.5,43.63,42.56,42.69,79900,14.9291759464099,14.9737918745256,14.6065684661887,14.6511843943044,232809.23290584,0.0,1.0
2000-11-08,44.63,45.69,42.69,43.38,122200,15.3169913215696,15.6807827354361,14.6511843943044,14.8879920127647,356061.179738341,0.0,1.0
2000-11-09,44.19,44.63,43.13,44.63,114500,15.1659835648702,15.3169913215696,14.8021921510037,15.3169913215696,333625.246154175,0.0,1.0
2000-11-10,42.0,44.38,42.0,43.94,48100,14.4143767758441,15.2311914598086,14.4143767758441,15.0801837031093,140151.740960836,0.0,1.0
2000-11-13,43.69,43.81,42.13,42.13,61900,14.9943838413483,15.0355677749936,14.4589927039598,14.4589927039598,180361.595955837,0.0,1.0
2000-11-14,43.25,44.31,43.25,43.63,72600,14.9120159740577,15.2774896603584,14.9120159740577,15.0430348427315,210565.090961715,0.2,1.0
2000-11-15,44.19,44.31,43.19,43.19,46000,15.2361152807771,15.2774896603584,14.8913287842671,14.8913287842671,133415.89785453,0.0,1.0
2000-11-16,42.88,44.31,42.81,44.31,78000,14.784444970349,15.2774896603584,14.7603099155933,15.2774896603584,226226.957231594,0.0,1.0
2000-11-17,43.0,45.0,42.94,43.13,102100,14.8258193499302,15.5153923429503,14.8051321601396,14.8706415944765,296125.286324946,0.0,1.0
2000-11-20,41.88,43.0,41.75,43.0,52100,14.439658473839,14.8258193499302,14.3948362292927,14.8258193499302,151108.006048283,0.0,1.0
2000-11-21,42.19,42.81,42.13,42.13,78400,14.5465422877571,14.7603099155933,14.5258550979665,14.5258550979665,227387.095473807,0.0,1.0
2000-11-22,42.0,42.44,41.63,42.13,49900,14.4810328534202,14.6327389118846,14.3534618497115,14.5258550979665,144727.24571611,0.0,1.0
2000-11-24,42.88,42.94,42.13,42.13,27700,14.784444970349,14.8051321601396,14.5258550979665,14.5258550979665,80339.5732732712,0.0,1.0
2000-11-27,43.19,43.81,42.88,43.0,70900,14.8913287842671,15.1050964121033,14.784444970349,14.8258193499302,205634.503432308,0.0,1.0
2000-11-28,42.06,43.06,42.0,43.06,46600,14.5017200432108,14.8465065397208,14.4810328534202,14.8465065397208,135156.10521785,0.0,1.0
2000-11-29,42.06,42.13,41.69,42.13,45300,14.5017200432108,14.5258550979665,14.3741490395021,14.5258550979665,131385.655930657,0.0,1.0
2000-11-30,42.31,42.63,41.13,42.13,74900,14.5879166673383,14.6982483462215,14.1810686014565,14.5258550979665,217235.885854441,0.0,1.0
2000-12-01,42.38,43.38,42.13,42.19,60600,14.612051722094,14.956838218604,14.5258550979665,14.5465422877571,175760.943695315,0.0,1.0
2000-12-04,43.06,43.5,42.0,42.19,48900,14.8465065397208,14.9982125981852,14.4810328534202,14.5465422877571,141826.900110576,0.0,1.0
2000-12-05,44.44,44.5,43.19,43.31,141800,15.3223119049046,15.3429990946952,14.8913287842671,14.9327031638483,411269.006864616,0.0,1.0
2000-12-06,43.69,44.5,43.0,44.5,80200,15.0637220325221,15.3429990946952,14.8258193499302,15.3429990946952,232607.717563767,0.0,1.0
2000-12-07,43.06,43.81,42.81,43.81,75400,14.8465065397208,15.1050964121033,14.7603099155933,15.1050964121033,218686.058657208,0.0,1.0
2000-12-08,43.63,43.94,42.63,43.0,158800,15.0430348427315,15.1499186566496,14.6982483462215,14.8258193499302,460574.882158682,0.0,1.0
2000-12-11,41.44,43.63,41.44,43.63,193600,14.2879524153746,15.0430348427315,14.2879524153746,15.0430348427315,561506.909231239,0.0,1.0
2000-12-12,39.56,41.69,39.0,41.69,423800,13.6397538019358,14.3741490395021,13.4466733638902,14.3741490395021,1229166.46762499,0.0,1.0
2000-12-13,39.81,41.19,39.38,39.88,163200,13.7259504260633,14.2017557912471,13.577692232564,13.750085480819,473336.402823027,0.0,1.0
2000-12-14,38.56,39.69,38.13,39.69,105800,13.2949673054258,13.6845760464821,13.1467091119265,13.6845760464821,306856.565065418,0.0,1.0
2000-12-15,38.13,38.94,37.63,38.44,119900,13.1467091119265,13.4259861740996,12.9743158636715,13.2535929258446,347751.438103437,0.0,1.0
2000-12-18,38.44,38.88,38.13,38.38,70700,13.2535929258446,13.405298984309,13.1467091119265,13.232905736054,205054.434311201,0.0,1.0
2000-12-19,39.0,39.19,37.69,38.56,180300,13.4466733638902,13.5121827982271,12.9950030534621,13.2949673054258,522932.312677646,0.0,1.0
2000-12-20,36.81,38.75,36.56,38.75,85600,12.6915909365333,13.3604767397627,12.6053943124058,13.3604767397627,248269.583833646,0.0,1.0
2000-12-21,38.0,38.56,36.19,36.94,97300,13.1018868673802,13.2949673054258,12.4778233086971,12.7364131810796,282203.627418386,0.0,1.0
2000-12-22,40.44,40.5,37.13,38.19,131300,13.9431659188646,13.9638531086552,12.8019226154165,13.1673963017171,380815.378006516,0.0,1.0
2000-12-26,39.62,40.19,38.81,40.12,102700,13.6604409917264,13.8569692947371,13.3811639295533,13.8328342399814,297865.493688265,0.0,1.0
2000-12-27,41.31,41.38,39.56,39.63,84000,14.2431301708283,14.267265225584,13.6397538019358,13.6638888566915,243629.030864794,0.0,1.0
2000-12-28,42.69,42.69,40.13,41.31,81600,14.7189355360121,14.7189355360121,13.8362821049465,14.2431301708283,236668.201411514,0.0,1.0
2000-12-29,42.94,43.75,42.38,42.5,131400,14.8051321601396,15.0844092223127,14.612051722094,14.6534261016752,381105.41256707,0.0,1.0
2001-01-02,41.81,42.69,41.44,42.69,154800,14.4155234190833,14.7189355360121,14.2879524153746,14.7189355360121,448973.499736548,0.0,1.0
2001-01-03,43.69,43.69,41.75,41.75,136600,15.0637220325221,15.0637220325221,14.3948362292927,14.3948362292927,396187.209715843,0.0,1.0
2001-01-04,43.13,44.0,42.75,43.44,124200,14.8706415944765,15.1706058464402,14.7396227258027,14.9775254083946,360222.924207231,0.0,1.0
2001-01-05,41.44,43.25,41.13,43.25,78300,14.2879524153746,14.9120159740577,14.1810686014565,14.9120159740577,227097.060913254,0.0,1.0
2001-01-08,40.75,41.44,40.25,41.44,101700,14.0500497327827,14.2879524153746,13.8776564845277,14.2879524153746,294965.148082732,0.0,1.0
2001-01-09,40.0,41.13,39.94,40.75,54300,13.7914598604002,14.1810686014565,13.7707726706096,14.0500497327827,157488.766380456,0.0,1.0
2001-01-10,39.75,40.13,39.0,40.13,147200,13.7052632362727,13.8362821049465,13.4466733638902,13.8362821049465,426930.873134495,0.0,1.0
2001-01-11,39.75,40.25,39.63,39.94,204000,13.7052632362727,13.8776564845277,13.6638888566915,13.7707726706096,591670.503528784,0.0,1.0
2001-01-12,40.38,40.44,39.19,39.75,69600,13.922478729074,13.9431659188646,13.5121827982271,13.7052632362727,201864.054145115,0.0,1.0
2001-01-16,40.0,40.94,39.75,40.25,154200,13.7914598604002,14.1155591671196,13.7052632362727,13.8776564845277,447233.292373228,0.0,1.0
2001-01-17,40.63,41.44,40.0,40.0,118700,14.0086753532015,14.2879524153746,13.7914598604002,13.7914598604002,344271.023376797,0.0,1.0
2001-01-18,40.38,40.75,40.0,40.63,58200,13.922478729074,14.0500497327827,13.7914598604002,14.0086753532015,168800.114242035,0.0,1.0
2001-01-19,40.13,40.63,39.94,40.25,93800,13.8362821049465,14.0086753532015,13.7707726706096,13.8776564845277,272052.417799019,0.0,1.0
2001-01-22,39.81,40.0,39.38,39.94,124600,13.7259504260633,13.7914598604002,13.577692232564,13.7707726706096,361383.062449444,0.0,1.0
2001-01-23,40.25,40.5,39.75,39.75,59600,13.8776564845277,13.9638531086552,13.7052632362727,13.7052632362727,172860.598089782,0.0,1.0
2001-01-24,40.13,40.44,40.06,40.19,37500,13.8362821049465,13.9431659188646,13.8121470501908,13.8569692947371,108762.960207497,0.0,1.0
2001-01-25,40.25,40.69,40.0,40.13,32700,13.8776564845277,14.0293625429921,13.7914598604002,13.8362821049465,94841.3013009374,0.0,1.0
2001-01-26,40.13,40.31,39.75,40.13,47400,13.8362821049465,13.8983436743183,13.7052632362727,13.8362821049465,137476.381702276,0.0,1.0
2001-01-29,40.37,40.91,39.95,40.02,75800,13.9190308641089,14.1052155722243,13.7742205355747,13.7983555903304,219846.196899421,0.0,1.0
2001-01-30,40.72,40.77,40.0,40.47,92000,14.0397061378874,14.0569454627129,13.7914598604002,13.9535095137599,266831.79570906,0.0,1.0
2001-01-31,40.2,40.83,40.2,40.7,97600,13.8604171597022,14.0776326525035,13.8604171597022,14.0328104079572,283073.731100046,0.0,1.0
2001-02-01,40.4,40.45,39.85,40.3,183900,13.9293744590042,13.9466137838297,13.7397418859237,13.8948958093532,533373.556857566,0.0,1.0
2001-02-02,40.17,40.45,40.12,40.4,71500,13.8500735648069,13.9466137838297,13.8328342399814,13.9293744590042,207374.710795628,0.0,1.0
2001-02-05,40.44,40.65,40.3,40.4,35300,13.9431659188646,14.0155710831317,13.8948958093532,13.9293744590042,102382.199875324,0.0,1.0
2001-02-06,40.54,40.71,40.37,40.44,45500,13.9776445685156,14.0362582729223,13.9190308641089,13.9431659188646,131965.725051763,0.0,1.0
2001-02-07,40.15,40.6,40.0,40.45,144700,13.8431778348767,13.9983317583062,13.7914598604002,13.9466137838297,419680.009120662,0.0,1.0
2001-02-08,35.15,39.71,34.0,39.7,1403800,12.1192453523267,13.6914717764123,11.7227408813402,13.6880239114472,4071505.16104758,0.0,1.0
2001-02-09,34.8,36.2,34.47,35.15,529600,11.9985700785482,12.4812711736622,11.8847905346999,12.1192453523267,1536023.03269041,0.0,1.0
2001-02-12,35.85,36.1,34.9,34.9,222100,12.3605958998837,12.4467925240112,12.0330487281992,12.0330487281992,644166.758988935,0.0,1.0
2001-02-13,35.44,36.81,35.3,35.75,122200,12.2192334363146,12.6915909365333,12.1709633268032,12.3261172502327,354422.232996163,0.0,1.0
2001-02-14,34.82,35.55,34.3,35.2,140200,12.0744231077804,12.3275629374381,11.8941043250106,12.2061945259584,404306.189738733,0.2,1.0
2001-02-15,35.74,36.06,34.82,34.82,236600,12.393448646527,12.5044140513085,12.0744231077804,12.0744231077804,682302.742454953,0.0,1.0
2001-02-16,35.83,36.35,35.3,35.9,145800,12.4246576666218,12.6049764493917,12.2408712149526,12.4489313489178,420455.367074945,0.0,1.0
2001-02-20,35.28,35.85,34.95,35.8,64900,12.2339358771537,12.4315930044207,12.1195028034729,12.4142546599236,187157.430200027,0.0,1.0
2001-02-21,34.63,35.03,34.52,35.03,77600,12.0085373986914,12.1472441546682,11.9703930407978,12.1472441546682,223781.457373222,0.0,1.0
2001-02-22,33.65,34.64,33.3,34.64,141600,11.6687058465483,12.0120050675908,11.5473374350686,12.0120050675908,408343.484072784,0.0,1.0
2001-02-23,33.32,34.02,32.15,33.8,108500,11.5542727728674,11.7970095958268,11.1485555116353,11.7207208800396,312890.310889105,0.0,1.0
2001-02-26,35.17,35.52,34.0,34.0,155500,12.1957915192601,12.3171599307398,11.790074258028,11.790074258028,448428.049246597,0.0,1.0
2001-02-27,34.31,35.17,34.08,35.1,94500,11.89757199391,12.1957915192601,11.8178156092233,12.1715178369642,272517.367548575,0.0,1.0
2001-02-28,34.5,34.95,34.22,34.31,119300,11.963457702999,12.1195028034729,11.8663629738152,11.89757199391,344035.152894655,0.0,1.0
2001-03-01,35.1,35.25,33.77,34.61,126400,12.1715178369642,12.2235328704555,11.7103178733413,12.0016020608926,364510.002731638,0.0,1.0
2001-03-02,34.79,35.51,34.68,35.2,87900,12.0640201010821,12.3136922618404,12.0258757431885,12.2061945259584,253484.408545183,0.0,1.0
2001-03-05,35.07,35.1,34.7,35.0,166400,12.1611148302659,12.1715178369642,12.0328110809874,12.13684114797,479861.269418867,0.0,1.0
2001-03-06,35.65,35.75,34.76,35.0,116200,12.3622396264323,12.3969163154265,12.0536170943839,12.13684114797,335095.429726395,0.0,1.0
2001-03-07,35.13,35.8,34.65,35.65,87700,12.1819208436624,12.4142546599236,12.0154727364903,12.3622396264323,252907.652211747,0.0,1.0
2001-03-08,34.83,35.35,34.73,35.35,115300,12.0778907766798,12.2582095594497,12.0432140876856,12.2582095594497,332500.026225934,0.0,1.0
2001-03-09,34.77,35.0,34.54,34.75,66200,12.0570847632833,12.13684114797,11.9773283785966,12.0501494254845,190906.346367362,0.0,1.0
2001-03-12,34.01,34.75,34.01,34.75,111800,11.7935419269274,12.0501494254845,11.7935419269274,12.0501494254845,322406.790390801,0.0,1.0
2001-03-13,34.09,34.2,33.15,34.01,113600,11.8212832781227,11.8594276360164,11.4953224015773,11.7935419269274,327597.597391727,0.0,1.0
2001-03-14,33.96,34.0,33.51,33.85,134600,11.7762035824303,11.790074258028,11.6201584819564,11.7380592245367,388157.01240252,0.0,1.0
2001-03-15,34.1,34.75,33.91,33.92,89700,11.8247509470222,12.0501494254845,11.7588652379332,11.7623329068326,258675.215546107,0.0,1.0
2001-03-16,33.55,34.3,33.55,34.11,183700,11.6340291575541,11.8941043250106,11.6340291575541,11.8282186159216,529750.692261091,0.0,1.0
2001-03-19,33.48,33.51,32.3,33.5,120500,11.6097554752581,11.6201584819564,11.2005705451266,11.616690813057,347495.690895274,0.0,1.0
2001-03-20,32.57,33.68,32.57,33.68,132300,11.2941976054109,11.6791088532465,11.2941976054109,11.6791088532465,381524.314568005,0.0,1.0
2001-03-21,31.45,32.57,31.27,32.57,123600,10.9058186886759,11.2941976054109,10.8434006484863,11.2941976054109,356435.414063532,0.0,1.0
2001-03-22,31.4,31.62,30.28,31.45,166200,10.8884803441788,10.964769059966,10.5001014274437,10.9058186886759,479284.513085429,0.0,1.0
2001-03-23,31.1,31.74,30.53,31.41,118300,10.7844502771962,11.006381086759,10.5867931499292,10.8919480130782,341151.371227474,0.0,1.0
2001-03-26,31.92,32.6,31.3,31.3,190300,11.0687991269486,11.3046006121092,10.8538036551846,10.8538036551846,548783.651264485,0.0,1.0
2001-03-27,31.84,32.21,31.44,32.02,122800,11.0410577757532,11.1693615250318,10.9023510197764,11.1034758159428,354128.38872979,0.0,1.0
2001-03-28,31.63,32.01,31.13,31.84,245900,10.9682367288654,11.1000081470434,10.7948532838944,11.0410577757532,709121.911959733,0.0,1.0
2001-03-29,32.05,32.3,31.54,31.59,129400,11.1138788226411,11.2005705451266,10.9370277087706,10.9543660532677,373161.34773318,0.0,1.0
2001-03-30,32.62,32.62,31.95,31.95,127400,11.311535949908,11.311535949908,11.0792021336469,11.0792021336469,367393.78439882,0.0,1.0
2001-04-02,32.85,33.6,32.62,32.62,153400,11.3912923345947,11.6513675020512,11.311535949908,11.311535949908,442372.107745516,0.0,1.0
2001-04-03,32.2,32.61,31.7,32.6,116200,11.1658938561324,11.3080682810086,10.9925104111614,11.3046006121092,335095.429726395,0.0,1.0
2001-04-04,32.27,33.1,32.05,32.05,93100,11.1901675384283,11.4779840570802,11.1138788226411,11.1138788226411,268480.073214522,0.0,1.0
2001-04-05,33.25,33.45,32.47,32.47,213400,11.5299990905715,11.5993524685599,11.2595209164167,11.2595209164167,615399.007776357,0.0,1.0
2001-04-06,33.0,33.29,32.4,33.15,88300,11.443307368086,11.5438697661691,11.2352472341208,11.4953224015773,254637.921212054,0.0,1.0
2001-04-09,33.64,34.09,33.01,33.01,97100,11.6652381776488,11.8212832781227,11.4467750369854,11.4467750369854,280015.199883246,0.0,1.0
2001-04-10,33.53,33.88,33.5,33.5,100300,11.6270938197552,11.7484622312349,11.616690813057,11.616690813057,289243.301218224,0.0,1.0
2001-04-11,33.42,34.08,33.4,33.53,102300,11.5889494618616,11.8178156092233,11.5820141240628,11.6270938197552,295010.864552585,0.0,1.0
2001-04-12,34.3,34.39,33.1,33.43,77400,11.8941043250106,11.9253133451053,11.4779840570802,11.592417130761,223204.701039785,0.0,1.0
2001-04-16,34.2,34.2,33.51,34.1,54100,11.8594276360164,11.8594276360164,11.6201584819564,11.8247509470222,156012.588194475,0.0,1.0
2001-04-17,33.8,33.95,32.6,33.95,212600,11.7207208800396,11.7727359135309,11.3046006121092,11.7727359135309,613091.982442612,0.0,1.0
2001-04-18,35.25,36.2,33.9,33.9,187300,12.2235328704555,12.5529614159004,11.7553975690338,11.7553975690338,540132.306262941,0.0,1.0
2001-04-19,35.25,35.25,34.7,35.25,79300,12.2235328704555,12.2235328704555,12.0328110809874,12.2235328704555,228683.886207428,0.0,1.0
2001-04-20,34.15,35.2,33.5,35.2,66900,11.8420892915193,12.2061945259584,11.616690813057,12.2061945259584,192924.993534387,0.0,1.0
2001-04-23,34.5,34.5,33.85,34.15,53500,11.963457702999,11.963457702999,11.7380592245367,11.8420892915193,154282.319194166,0.0,1.0
2001-04-24,34.86,35.4,34.54,35.4,97300,12.0882937833781,12.2755479039468,11.9773283785966,12.2755479039468,280591.956216681,0.0,1.0
2001-04-25,35.35,35.5,34.5,34.82,150200,12.2582095594497,12.310224592941,11.963457702999,12.0744231077804,433144.006410538,0.0,1.0
2001-04-26,36.56,36.75,35.35,35.35,171800,12.6777974962795,12.7436832053685,12.2582095594497,12.2582095594497,495433.690421642,0.0,1.0
2001-04-27,37.02,37.02,36.47,36.75,73500,12.8373102656528,12.8373102656528,12.6465884761847,12.7436832053685,211957.952537781,0.0,1.0
2001-04-30,36.95,37.4,36.04,36.78,122000,12.8130365833569,12.9690816838308,12.4974787135096,12.7540862120667,351821.363396043,0.0,1.0
2001-05-01,37.39,37.5,36.04,36.8,151300,12.9656140149313,13.003758372825,12.4974787135096,12.7610215498656,436316.16624444,0.0,1.0
2001-05-02,37.0,37.8,36.36,37.49,58200,12.830374927854,13.1077884398076,12.6084441182911,13.0002907039255,167836.093029916,0.0,1.0
2001-05-03,36.77,37.2,36.26,37.2,46200,12.7506185431673,12.8997283058424,12.5737674292969,12.8997283058424,133230.713023748,0.0,1.0
2001-05-04,37.05,37.05,36.35,36.55,88700,12.8477132723511,12.8477132723511,12.6049764493917,12.6743298273801,255791.433878926,0.0,1.0
2001-05-07,37.16,37.82,36.72,37.25,103300,12.8858576302447,13.1147237776064,12.7332801986702,12.9170666503395,297894.646219765,0.0,1.0
2001-05-08,37.18,37.4,36.9,37.4,109400,12.8927929680435,12.9690816838308,12.7956982388598,12.9690816838308,315485.714389568,0.0,1.0
2001-05-09,38.2,38.29,37.12,37.18,190300,13.2464951957844,13.2777042158791,12.871986954647,12.8927929680435,548783.651264483,0.0,1.0
2001-05-10,38.67,39.0,38.0,38.2,86100,13.4094756340571,13.523908707738,13.177141817796,13.2464951957844,248293.601544257,0.0,1.0
2001-05-11,38.73,39.19,38.51,38.62,85200,13.4302816474536,13.5897944168269,13.3539929316664,13.39213728956,245698.198043795,0.0,1.0
2001-05-14,38.6,38.68,38.27,38.6,34400,13.3852019517612,13.4129433029565,13.2707688780803,13.3852019517612,99202.0893510154,0.0,1.0
2001-05-15,38.5,38.5,37.9,38.4,108600,13.4198786407554,13.4198786407554,13.2107376749254,13.385021813117,311560.194538737,0.2,1.0
2001-05-16,38.55,38.74,38.08,38.25,93400,13.4373070545745,13.5035350270873,13.2734799646744,13.3327365716595,267953.242816926,0.0,1.0
2001-05-17,39.2,39.2,38.55,38.56,77100,13.6638764342236,13.6638764342236,13.4373070545745,13.4407927373383,221190.524852088,0.0,1.0
2001-05-18,39.51,39.75,39.16,39.2,91000,13.7719325999024,13.8555889862344,13.6499337031683,13.6638764342236,261067.934650325,0.0,1.0
2001-05-21,39.38,39.81,39.1,39.51,101800,13.7266187239726,13.8765030828174,13.6290196065853,13.7719325999024,292051.821400033,0.0,1.0
2001-05-22,39.63,39.75,38.79,39.25,49300,13.8137607930684,13.8555889862344,13.5209634409065,13.6813048480428,141435.705255616,0.0,1.0
2001-05-23,38.99,39.5,38.78,39.5,74700,13.5906770961831,13.7684469171386,13.5174777581427,13.7684469171386,214305.216685487,0.0,1.0
2001-05-24,38.94,38.97,38.0,38.74,72000,13.573248682364,13.5837057306555,13.2455945025637,13.5035350270873,206559.244998058,0.0,1.0
2001-05-25,38.46,38.84,38.3,38.84,39300,13.4059359097,13.5383918547257,13.3501649854787,13.5383918547257,112746.921228107,0.0,1.0
2001-05-29,38.62,38.9,38.35,38.47,60200,13.4617068339213,13.5593059513087,13.3675933992979,13.4094215924639,172706.4798456,0.0,1.0
2001-05-30,38.64,38.85,38.5,38.62,67400,13.468678199449,13.5418775374895,13.4198786407554,13.4617068339213,193362.404345405,0.0,1.0
2001-05-31,39.3,39.45,38.77,38.77,137000,13.698733261862,13.7510185033194,13.5139920753788,13.5139920753788,393036.341176861,0.0,1.0
2001-06-01,39.98,40.0,39.17,39.31,143600,13.9357596898026,13.9427310553302,13.6534193859321,13.7022189446258,411970.938635016,0.0,1.0
2001-06-04,39.99,40.13,39.16,39.98,139600,13.9392453725664,13.9880449312601,13.6499337031683,13.9357596898026,400495.425024014,0.0,1.0
2001-06-05,39.97,40.08,39.4,39.9,79200,13.9322740070387,13.9706165174409,13.7335900895003,13.9078742276919,227215.169497865,0.0,1.0
2001-06-06,39.79,39.97,39.45,39.97,166800,13.8695317172898,13.9322740070387,13.7510185033194,13.9322740070387,478528.917578834,0.0,1.0
2001-06-07,39.15,39.79,39.0,39.79,55900,13.6464480204045,13.8695317172898,13.594162778947,13.8695317172898,160370.30271377,0.0,1.0
2001-06-08,38.92,39.25,38.1,39.25,58300,13.5662773168363,13.6813048480428,13.2804513302021,13.6813048480428,167255.610880373,0.0,1.0
2001-06-11,38.39,38.53,37.9,38.1,79600,13.3815361303532,13.4303356890469,13.2107376749254,13.2804513302021,228362.720858965,0.0,1.0
2001-06-12,38.36,38.6,37.75,38.45,38900,13.3710790820617,13.4547354683937,13.1584524334679,13.4024502269362,111599.369867007,0.0,1.0
2001-06-13,37.4,38.36,37.33,38.36,106500,13.0364535367338,13.3710790820617,13.0120537573869,13.3710790820617,305535.549892961,0.0,1.0
2001-06-14,36.86,37.4,36.7,37.3,75200,12.8482266674868,13.0364535367338,12.7924557432655,13.0015967090954,215739.655886862,0.0,1.0
2001-06-15,36.09,36.79,36.09,36.34,104400,12.5798290946717,12.82382688814,12.5798290946717,12.6669711637675,299510.905247185,0.0,1.0
2001-06-18,35.77,36.42,35.77,36.09,50100,12.4682872462291,12.6948566258782,12.4682872462291,12.5798290946717,143730.807977815,0.0,1.0
2001-06-19,35.21,35.87,34.79,35.87,185900,12.2730890114544,12.5031440738674,12.1266903353735,12.5031440738674,533324.495071378,0.0,1.0
2001-06-20,35.08,35.24,34.99,35.21,95900,12.2277751355246,12.2835460597459,12.1964039906501,12.2730890114544,275125.438823804,0.0,1.0
2001-06-21,34.76,35.05,34.61,34.95,53100,12.116233287082,12.2173180872331,12.0639480456245,12.1824612595948,152337.443186068,0.0,1.0
2001-06-22,33.35,34.7,33.2,34.7,71100,11.6247520173816,12.095319190499,11.5724667759241,12.095319190499,203977.254435583,0.0,1.0
2001-06-25,32.86,33.75,32.86,33.3,83800,11.4539535619538,11.7641793279349,11.4539535619538,11.6073236035624,240412.010150518,0.0,1.0
2001-06-26,34.03,34.2,32.75,33.0,119400,11.8617784453222,11.9210350523074,11.4156110515516,11.5027531206474,342544.081288447,0.0,1.0
2001-06-27,34.0,34.3,33.84,34.01,127400,11.8513213970307,11.9558918799457,11.7955504728094,11.8548070797945,365495.108510454,0.0,1.0
2001-06-28,34.37,34.7,33.95,34.0,67200,11.9802916592925,12.095319190499,11.8338929832115,11.8513213970307,192788.628664855,0.0,1.0
2001-06-29,34.87,35.29,34.4,34.45,125900,12.1545757974841,12.3009744735651,11.990748707584,12.0081771214032,361191.790906329,0.0,1.0
2001-07-02,35.31,35.49,34.51,35.22,104800,12.3079458390928,12.3706881288418,12.0290912179862,12.2765746942183,300658.456608285,0.0,1.0
2001-07-03,35.32,35.4,34.86,35.1,60200,12.3114315218566,12.3393169839673,12.1510901147203,12.2347465010523,172706.479845599,0.0,1.0
2001-07-05,35.41,35.75,35.21,35.32,118000,12.3428026667311,12.4613158807014,12.2730890114544,12.3114315218566,338527.651524596,0.0,1.0
2001-07-06,35.04,35.35,35.04,35.21,120500,12.2138324044693,12.3218885701481,12.2138324044693,12.2730890114544,345699.847531473,0.0,1.0
2001-07-09,35.35,35.53,34.85,34.9,62000,12.3218885701481,12.3846308598971,12.1476044319565,12.1650328457756,177870.460970551,0.0,1.0
2001-07-10,34.83,35.65,34.75,35.35,83700,12.1406330664288,12.4264590530631,12.1127476043181,12.3218885701481,240125.122310243,0.0,1.0
2001-07-11,34.83,35.15,34.62,34.8,53800,12.1406330664288,12.2521749148714,12.0674337283883,12.1301760181373,154345.658067994,0.0,1.0
2001-07-12,35.86,36.05,35.07,35.07,74300,12.4996583911036,12.5658863636164,12.2242894527608,12.2242894527608,213157.665324385,0.0,1.0
2001-07-13,35.9,36.05,35.52,35.7,44500,12.5136011221589,12.5658863636164,12.3811451771333,12.4438874668822,127665.088922411,0.0,1.0
2001-07-16,35.76,35.99,35.2,35.9,31400,12.4648015634652,12.5449722670334,12.2696033286906,12.5136011221589,90082.7818463758,0.0,1.0
2001-07-17,37.06,37.06,34.55,35.2,143300,12.9179403227635,12.9179403227635,12.0430339490415,12.2696033286906,411110.275114191,0.0,1.0
2001-07-18,36.25,37.4,36.12,37.06,127800,12.635600018893,13.0364535367338,12.5902861429632,12.9179403227635,366642.659871555,0.0,1.0
2001-07-19,36.4,36.75,36.0,36.25,75300,12.6878852603505,12.8098841570847,12.5484579497972,12.635600018893,216026.543727137,0.0,1.0
2001-07-20,35.79,36.4,34.5,36.4,64300,12.4752586117567,12.6878852603505,12.0256055352223,12.6878852603505,184468.881296878,0.0,1.0
2001-07-23,34.91,36.0,34.9,36.0,45200,12.1685185285395,12.5484579497972,12.1650328457756,12.5484579497972,129673.303804336,0.0,1.0
2001-07-24,33.77,34.92,33.7,34.6,52000,11.7711506934626,12.1720042113033,11.7467509141157,12.0604623628607,149181.676943042,0.0,1.0
2001-07-25,34.55,34.55,33.97,34.0,46300,12.0430339490415,12.0430339490415,11.8408643487392,11.8513213970307,132829.070047363,0.0,1.0
2001-07-26,35.53,35.53,34.15,34.45,41200,12.3846308598971,12.3846308598971,11.9036066384882,12.0081771214032,118197.790193333,0.0,1.0
2001-07-27,35.32,35.53,35.07,35.53,39700,12.3114315218566,12.3846308598971,12.2242894527608,12.3846308598971,113894.472589207,0.0,1.0
2001-07-30,35.57,35.7,35.16,35.25,44500,12.3985735909524,12.4438874668822,12.2556605976353,12.2870317425098,127665.088922411,0.0,1.0
2001-07-31,36.14,36.6,35.43,35.45,59800,12.5972575084909,12.7575989156272,12.3497740322588,12.3567453977864,171558.928484498,0.0,1.0
2001-08-01,35.76,36.09,35.6,35.75,33000,12.4648015634652,12.5798290946717,12.4090306392439,12.4613158807014,94672.9872907771,0.0,1.0
2001-08-02,36.0,36.15,35.8,36.0,29100,12.5484579497972,12.6007431912547,12.4787442945206,12.5484579497972,83484.3615200488,0.0,1.0
2001-08-03,36.23,36.3,35.35,36.01,46400,12.6286286533654,12.6530284327122,12.3218885701481,12.551943632561,133115.957887637,0.0,1.0
2001-08-06,36.14,36.36,35.8,36.15,44000,12.5972575084909,12.6739425292952,12.4787442945206,12.6007431912547,126230.649721036,0.0,1.0
2001-08-07,36.03,36.24,35.7,36.14,45700,12.5589149980887,12.6321143361292,12.4438874668822,12.5972575084909,131107.743005712,0.0,1.0
2001-08-08,35.98,37.27,35.91,36.03,55000,12.5414865842695,12.9911396608039,12.5170868049227,12.5589149980887,157788.312151295,0.0,1.0
2001-08-09,36.35,36.5,35.75,35.98,40900,12.6704568465314,12.7227420879888,12.4613158807014,12.5414865842695,117337.126672508,0.0,1.0
2001-08-10,36.77,36.95,35.92,36.25,51000,12.8168555226123,12.8795978123613,12.5205724876866,12.635600018893,146312.798540292,0.0,1.0
2001-08-13,36.62,36.87,35.9,36.87,39200,12.7645702811548,12.8517123502506,12.5136011221589,12.8517123502506,112460.033387832,0.0,1.0
2001-08-14,35.99,36.51,35.87,36.5,65300,12.5449722670334,12.7262277707527,12.5031440738674,12.7227420879888,187337.759699628,0.0,1.0
2001-08-15,36.09,36.09,35.4,35.78,128800,12.6530284327122,12.6530284327122,12.4111168334168,12.5443435112896,367373.868218172,0.21,1.0
2001-08-16,36.9,37.05,36.02,36.1,75000,12.9370116144938,12.9896010926015,12.6284866762619,12.6565343979194,213921.118915861,0.0,1.0
2001-08-17,36.4,37.05,36.0,36.9,79300,12.7617133541348,12.9896010926015,12.6214747458476,12.9370116144938,226185.929733704,0.0,1.0
2001-08-20,36.61,36.61,35.82,36.1,48500,12.8353386234855,12.8353386234855,12.5583673721183,12.6565343979194,138335.656898924,0.0,1.0
2001-08-21,36.76,36.93,36.5,36.61,46800,12.8879281015932,12.9475295101153,12.7967730062066,12.8353386234855,133486.778203498,0.0,1.0
2001-08-22,36.64,36.69,35.82,36.69,70100,12.8458565191071,12.863386345143,12.5583673721183,12.863386345143,199944.939146692,0.0,1.0
2001-08-23,36.3,36.89,36.11,36.64,57600,12.726653702063,12.9335056492866,12.6600403631265,12.8458565191071,164291.419327381,0.0,1.0
2001-08-24,36.85,36.93,36.35,36.35,43600,12.9194817884579,12.9475295101153,12.7441835280989,12.7441835280989,124359.477129754,0.0,1.0
2001-08-27,36.84,37.05,36.65,36.8,34200,12.9159758232507,12.9896010926015,12.8493624843143,12.901951962422,97548.0302256327,0.0,1.0
2001-08-28,36.14,36.8,36.1,36.8,17500,12.6705582587481,12.901951962422,12.6565343979194,12.901951962422,49914.9277470343,0.0,1.0
2001-08-29,36.4,36.4,36.08,36.14,35100,12.7617133541348,12.7617133541348,12.649522467505,12.6705582587481,100115.083652623,0.0,1.0
2001-08-30,35.75,36.41,35.62,36.41,32800,12.5338256156681,12.7652193193419,12.4882480679747,12.7652193193419,93554.8360058699,0.0,1.0
2001-08-31,35.35,35.88,35.34,35.75,117300,12.3935870073809,12.5794031633614,12.3900810421737,12.5338256156681,334572.629984407,0.0,1.0
2001-09-04,36.14,36.35,35.21,35.4,48200,12.6705582587481,12.7441835280989,12.3445034944804,12.4111168334168,137479.97242326,0.0,1.0
2001-09-05,36.11,36.49,36.01,36.14,84000,12.6600403631265,12.7932670409994,12.6249807110548,12.6705582587481,239591.653185766,0.0,1.0
2001-09-06,35.72,36.27,35.61,36.15,43500,12.5233077200465,12.7161358064414,12.4847421027676,12.6740642239553,124074.2489712,0.0,1.0
2001-09-07,34.2,35.6,33.7,35.6,94700,11.9904010085552,12.4812361375604,11.8151027481962,12.4812361375604,270111.066151094,0.0,1.0
2001-09-10,34.23,34.24,33.68,34.2,88100,12.0009189041767,12.0044248693839,11.8080908177818,11.9904010085552,251286.007686499,0.0,1.0
2001-09-17,31.48,33.95,31.48,33.95,45000,11.0367784722023,11.9027518783757,11.0367784722023,11.9027518783757,128352.671349516,0.0,1.0
2001-09-18,31.45,31.8,31.3,31.58,48800,11.0262605765807,11.148969358832,10.973671098473,11.0718381242741,139191.341374587,0.0,1.0
2001-09-19,30.03,31.45,29.5,31.45,81200,10.5284135171612,11.0262605765807,10.3425973611806,11.0262605765807,231605.264746239,0.0,1.0
2001-09-20,27.15,30.03,26.93,30.03,178600,9.51869553749338,10.5284135171612,9.44156430293542,10.5284135171612,509417.491178304,0.0,1.0
2001-09-21,26.4,27.0,25.5,27.0,179000,9.25574814695488,9.46610605938568,8.9402112783087,9.46610605938568,510558.403812523,0.0,1.0
2001-09-24,28.95,28.95,27.0,28.95,94800,10.1497692747858,10.1497692747858,9.46610605938568,10.1497692747858,270396.294309648,0.0,1.0
2001-09-25,29.55,29.65,29.0,29.0,93700,10.3601271872165,10.3951868392883,10.1672991008217,10.1672991008217,267258.784565551,0.0,1.0
2001-09-26,29.55,30.03,29.3,30.03,81300,10.3601271872165,10.5284135171612,10.2724780570371,10.5284135171612,231890.492904795,0.0,1.0
2001-09-27,28.19,30.05,27.78,29.58,117200,9.88331591904008,10.5354254475755,9.73957134554571,10.3706450828381,334287.401825853,0.0,1.0
2001-09-28,28.03,28.64,27.87,28.18,139100,9.82722047572521,10.0410843533632,9.77112503241033,9.8798099538329,396752.368549284,0.0,1.0
2001-10-01,27.7,28.03,27.15,28.02,100000,9.71152362388827,9.82722047572521,9.51869553749338,9.82371451051803,285228.158554482,0.0,1.0
2001-10-02,29.14,29.25,27.7,27.7,184700,10.2163826137222,10.2549482310012,9.71152362388827,9.71152362388827,526816.408850127,0.0,1.0
2001-10-03,30.34,30.6,29.1,30.6,85100,10.6370984385838,10.7282535339704,10.2023587528935,10.7282535339704,242729.162929863,0.0,1.0
2001-10-04,30.14,30.95,29.6,30.95,113200,10.5669791344402,10.8509623162217,10.3776570132524,10.8509623162217,322878.275483672,0.0,1.0
2001-10-05,29.96,31.2,29.65,31.2,102500,10.5038717607109,10.9386114464012,10.3951868392883,10.9386114464012,292358.862518345,0.0,1.0
2001-10-08,29.24,29.96,29.24,29.96,51200,10.251442265794,10.5038717607109,10.251442265794,10.5038717607109,146036.817179894,0.0,1.0
2001-10-09,29.23,29.7,29.03,29.7,52700,10.2479363005868,10.4127166653242,10.1778169964432,10.4127166653242,150315.239558212,0.0,1.0
2001-10-10,30.65,30.65,29.15,29.4,65600,10.7457833600063,10.7457833600063,10.2198885789294,10.3075377091088,187109.672011741,0.0,1.0
2001-10-11,31.75,31.8,31.34,31.5,122300,11.1314395327961,11.148969358832,10.9876949593017,11.0437904026166,348834.037912132,0.0,1.0
2001-10-12,31.44,31.85,31.15,31.7,34200,11.0227546113735,11.1664991848679,10.9210816203653,11.1139097067602,97548.0302256332,0.0,1.0
2001-10-15,31.75,31.99,31.25,31.3,69500,11.1314395327961,11.2155826977684,10.9561412724371,10.973671098473,198233.570195365,0.0,1.0
2001-10-16,31.47,31.71,30.65,31.2,158400,11.0332725069951,11.1174156719674,10.7457833600063,10.9386114464012,451801.403150299,0.0,1.0
2001-10-17,30.61,32.32,30.6,31.7,83200,10.7317594991776,11.3312795496054,10.7282535339704,11.1139097067602,237309.827917329,0.0,1.0
2001-10-18,30.38,30.65,30.25,30.61,54700,10.6511222994125,10.7457833600063,10.6055447517191,10.7317594991776,156019.802729301,0.0,1.0
2001-10-19,30.7,30.75,30.3,30.35,59900,10.7633131860422,10.7808430120781,10.623074577755,10.6406044037909,170851.666974135,0.0,1.0
2001-10-22,31.48,31.55,30.6,30.6,45100,11.0367784722023,11.0613202286525,10.7282535339704,10.7282535339704,128637.899508071,0.0,1.0
2001-10-23,30.96,31.73,30.6,31.4,67000,10.8544682814289,11.1244276023818,10.7282535339704,11.0087307505448,191102.866231503,0.0,1.0
2001-10-24,30.85,31.05,30.8,31.05,22600,10.8159026641499,10.8860219682935,10.798372838114,10.8860219682935,64461.5638333131,0.0,1.0
2001-10-25,30.48,30.8,30.05,30.8,82500,10.6861819514843,10.798372838114,10.5354254475755,10.798372838114,235313.230807447,0.0,1.0
2001-10-26,31.55,31.6,30.2,30.2,86000,11.0613202286525,11.0788500546884,10.5880149256832,10.5880149256832,245296.216356855,0.0,1.0
2001-10-29,30.46,31.55,30.44,31.55,63200,10.6791700210699,11.0613202286525,10.6721580906556,11.0613202286525,180264.196206433,0.0,1.0
2001-10-30,30.15,31.0,30.01,31.0,72200,10.5704850996473,10.8684921422576,10.5214015867468,10.8684921422576,205934.730476337,0.0,1.0
2001-10-31,29.88,30.3,29.84,30.15,84400,10.4758240390535,10.623074577755,10.4618001782248,10.5704850996473,240732.565819982,0.0,1.0
2001-11-01,30.04,30.2,29.65,29.9,96700,10.5319194823684,10.5880149256832,10.3951868392883,10.4828359694678,275815.629322183,0.0,1.0
2001-11-02,30.47,30.96,29.9,30.04,61800,10.6826759862771,10.8544682814289,10.4828359694678,10.5319194823684,176271.00198667,0.0,1.0
2001-11-05,30.29,31.05,30.22,30.22,68200,10.6195686125479,10.8860219682935,10.5950268560976,10.5950268560976,194525.604134156,0.0,1.0
2001-11-06,30.84,30.85,30.2,30.25,51600,10.8123966989428,10.8159026641499,10.5880149256832,10.6055447517191,147177.729814112,0.0,1.0
2001-11-07,31.2,31.45,30.75,31.45,51600,10.9386114464012,11.0262605765807,10.7808430120781,11.0262605765807,147177.729814113,0.0,1.0
2001-11-08,31.6,31.65,31.15,31.2,79200,11.0788500546884,11.0963798807243,10.9210816203653,10.9386114464012,225900.70157515,0.0,1.0
2001-11-09,31.56,31.95,31.45,31.5,49100,11.0648261938597,11.2015588369397,11.0262605765807,11.0437904026166,140047.025850251,0.0,1.0
2001-11-12,31.38,31.57,31.25,31.57,33700,11.0017188201305,11.0683321590669,10.9561412724371,11.0683321590669,96121.8894328601,0.0,1.0
2001-11-13,31.66,31.7,31.45,31.45,61300,11.0998858459315,11.1139097067602,11.0262605765807,11.0262605765807,174844.861193897,0.0,1.0
2001-11-14,32.52,32.65,31.64,31.95,65000,11.4750241230998,11.5208959907505,11.1645068651561,11.2738936264772,184208.76307744,0.21,1.0
2001-11-15,32.82,33.32,32.36,32.45,56400,11.5808822792169,11.7573125394122,11.4185664398373,11.4503238866724,159836.52673181,0.0,1.0
2001-11-16,32.75,33.28,32.69,32.92,33900,11.5561820427896,11.7431981185965,11.5350104115661,11.616168331256,96071.9548973112,0.0,1.0
2001-11-19,34.05,34.05,32.58,32.76,88200,12.0149007192972,12.0149007192972,11.4961957543232,11.5597106479935,249957.121591236,0.0,1.0
2001-11-20,33.84,34.7,33.66,33.9,41800,11.9408000100152,12.2442600575511,11.8772851163449,11.9619716412387,118460.404563647,0.0,1.0
2001-11-21,33.29,33.7,33.1,33.7,37700,11.7467267238005,11.8913995371606,11.6796832249263,11.8913995371606,106841.082584915,0.0,1.0
2001-11-23,33.86,34.02,33.0,34.02,29100,11.947857220423,12.0043149036855,11.6443971728872,12.0043149036855,82468.8462392854,0.0,1.0
2001-11-26,33.7,33.75,33.01,33.75,44000,11.8913995371606,11.9090425631801,11.6479257780911,11.9090425631801,124695.162698575,0.0,1.0
2001-11-27,33.92,34.01,33.1,33.8,45600,11.9690288516465,12.0007862984816,11.6796832249263,11.9266855891996,129229.532251251,0.0,1.0
2001-11-28,33.28,33.93,33.28,33.93,37200,11.7431981185965,11.9725574568504,11.7431981185965,11.9725574568504,105424.092099705,0.0,1.0
2001-11-29,33.96,33.98,33.23,33.29,47600,11.9831432724621,11.9902004828699,11.725555092577,11.7467267238005,134897.494192095,0.0,1.0
2001-11-30,33.56,34.29,33.35,33.73,58300,11.8419990643059,12.099587244191,11.7678983550239,11.9019853527723,165221.090575612,0.0,1.0
2001-12-03,33.1,33.2,32.4,33.2,74300,11.6796832249263,11.7149692769653,11.4326808606529,11.7149692769653,210564.786102366,0.0,1.0
2001-12-04,33.85,33.85,32.6,33.1,51400,11.9443286152191,11.9443286152191,11.503252964731,11.6796832249263,145666.6218797,0.0,1.0
2001-12-05,35.44,35.5,34.02,34.25,76200,12.5053768426401,12.5265484738635,12.0043149036855,12.0854728233754,215949.349946169,0.0,1.0
2001-12-06,35.6,35.9,35.27,35.9,59800,12.5618345259026,12.6676926820197,12.4453905541737,12.6676926820197,169472.062031245,0.0,1.0
2001-12-07,35.59,35.85,35.48,35.85,30100,12.5583059206987,12.6500496560002,12.5194912634557,12.6500496560002,85302.8272097069,0.0,1.0
2001-12-10,34.48,35.5,34.48,35.5,56900,12.1666307430652,12.5265484738635,12.1666307430652,12.5265484738635,161253.517217021,0.0,1.0
2001-12-11,34.38,35.14,34.25,34.48,33300,12.1313446910261,12.3995186865229,12.0854728233754,12.1666307430652,94371.5663150583,0.0,1.0
2001-12-12,34.61,34.73,34.17,34.6,28400,12.2125026107159,12.2548458731628,12.0572439817441,12.208974005512,80485.0595599898,0.0,1.0
2001-12-13,34.6,34.97,34.44,34.75,98000,12.208974005512,12.3395323980565,12.1525163222496,12.2619030835706,277730.135101373,0.0,1.0
2001-12-14,33.89,34.5,33.75,34.5,61600,11.9584430360348,12.173687953473,11.9090425631801,12.173687953473,174573.227778005,0.0,1.0
2001-12-17,34.9,34.99,33.8,33.85,103200,12.3148321616292,12.3465896084643,11.9266855891996,11.9443286152191,292466.836147567,0.0,1.0
2001-12-18,35.85,35.85,34.52,34.9,163300,12.6500496560002,12.6500496560002,12.1807451638808,12.3148321616292,462789.092469939,0.0,1.0
2001-12-19,35.65,36.2,35.45,35.8,74200,12.5794775519221,12.7735508381369,12.508905447844,12.6324066299807,210281.388005324,0.0,1.0
2001-12-20,35.26,35.6,35.08,35.55,47700,12.4418619489698,12.5618345259026,12.3783470552995,12.544191499883,135180.892289137,0.0,1.0
2001-12-21,36.14,36.14,34.86,35.35,129100,12.7523792069134,12.7523792069134,12.3007177408136,12.4736193958049,365866.943281503,0.0,1.0
2001-12-24,36.74,36.75,36.21,36.21,35300,12.9640955191478,12.9676241243517,12.7770794433408,12.7770794433408,100039.528255902,0.0,1.0
2001-12-26,37.45,37.6,36.75,36.75,89400,13.214626488625,13.2675555666836,12.9676241243517,12.9676241243517,253357.898755742,0.0,1.0
2001-12-27,37.42,38.1,37.35,37.45,75500,13.2040406730133,13.4439858268789,13.179340436586,13.214626488625,213965.563266874,0.0,1.0
2001-12-28,37.84,37.85,37.15,37.25,87100,13.3522420915773,13.3557706967812,13.1087683325079,13.1440543845469,246839.742523771,0.0,1.0
2001-12-31,36.98,37.94,36.9,37.94,88500,13.0487820440415,13.3875281436164,13.0205532024102,13.3875281436164,250807.315882361,0.0,1.0
2002-01-02,36.11,37.0,36.09,36.9,68300,12.7417933913017,13.0558392544493,12.7347361808939,13.0205532024102,193560.900279834,0.0,1.0
2002-01-03,37.0,37.23,36.34,37.23,55800,13.0558392544493,13.1369971741391,12.8229513109915,13.1369971741391,158136.138149557,0.0,1.0
2002-01-04,37.32,37.8,37.0,37.8,63000,13.1687546209743,13.3381276707617,13.0558392544493,13.3381276707617,178540.801136596,0.0,1.0
2002-01-07,36.6,37.4,36.6,37.4,45400,12.9146950462931,13.1969834626055,12.9146950462931,13.1969834626055,128662.736057166,0.0,1.0
2002-01-08,36.9,37.3,36.72,37.1,81000,13.0205532024102,13.1616974105664,12.9570383087399,13.0911253064883,229552.458604196,0.0,1.0
2002-01-09,36.49,37.9,36.35,36.9,69800,12.8758803890501,13.3734137228008,12.8264799161954,13.0205532024102,197811.871735468,0.0,1.0
2002-01-10,35.99,36.9,35.95,36.4,55700,12.6994501288549,13.0205532024102,12.6853357080392,12.844122942215,157852.740052514,0.0,1.0
2002-01-11,35.65,36.25,35.65,36.1,51100,12.5794775519221,12.7911938641564,12.5794775519221,12.7382647860978,144816.427588572,0.0,1.0
2002-01-14,35.98,36.3,35.51,35.75,98400,12.695921523651,12.8088368901759,12.5300770790674,12.6147636039611,278863.72748954,0.0,1.0
2002-01-15,35.98,36.75,35.86,36.0,77200,12.695921523651,12.9676241243517,12.6535782612041,12.7029787340588,218783.33091659,0.0,1.0
2002-01-16,35.0,36.0,35.0,35.6,63600,12.3501182136682,12.7029787340588,12.3501182136682,12.5618345259026,180241.18971885,0.0,1.0
2002-01-17,35.66,35.66,34.51,35.0,65500,12.583006157126,12.583006157126,12.1772165586769,12.3501182136682,185625.753562652,0.0,1.0
2002-01-18,34.38,35.6,34.35,35.6,62900,12.1313446910261,12.5618345259026,12.1207588754144,12.5618345259026,178257.403039555,0.0,1.0
2002-01-22,34.4,35.16,34.1,34.45,56500,12.1384019014339,12.4065758969307,12.0325437453168,12.1560449274535,160119.924828853,0.0,1.0
2002-01-23,35.08,35.13,33.83,35.13,45600,12.3783470552995,12.395990081319,11.9372714048113,12.395990081319,129229.532251251,0.0,1.0
2002-01-24,35.43,35.71,34.98,35.0,31700,12.5018482374362,12.6006491831455,12.3430610032604,12.3501182136682,89837.1967623824,0.0,1.0
2002-01-25,35.99,36.24,35.1,35.35,26700,12.6994501288549,12.7876652589525,12.3854042657073,12.4736193958049,75667.2919102716,0.0,1.0
2002-01-28,36.11,36.21,35.28,36.21,44200,12.7417933913017,12.7770794433408,12.4489191593776,12.7770794433408,125261.95889266,0.0,1.0
2002-01-29,35.05,36.44,34.95,36.01,41400,12.3677612396878,12.8582373630306,12.3324751876487,12.7065073392627,117326.812175477,0.0,1.0
2002-01-30,36.21,36.21,34.95,35.0,62800,12.7770794433408,12.7770794433408,12.3324751876487,12.3501182136682,177974.004942512,0.0,1.0
2002-01-31,35.76,36.5,35.55,36.5,75600,12.618292209165,12.879408994254,12.544191499883,12.879408994254,214248.961363916,0.0,1.0
2002-02-01,36.31,36.4,35.8,36.4,38900,12.8123654953798,12.844122942215,12.6324066299807,12.844122942215,110241.859749423,0.0,1.0
2002-02-04,35.82,36.42,35.81,36.0,55400,12.6394638403885,12.8511801526228,12.6359352351846,12.7029787340588,157002.545761388,0.0,1.0
2002-02-05,35.49,36.0,35.3,35.82,62100,12.5230198686596,12.7029787340588,12.4559763697854,12.6394638403885,175990.218263217,0.0,1.0
2002-02-06,35.14,35.95,34.7,35.61,56100,12.3995186865229,12.6853357080392,12.2442600575511,12.5653631311065,158986.332440684,0.0,1.0
2002-02-07,34.2,34.95,33.75,34.95,93300,12.0678297973558,12.3324751876487,11.9090425631801,12.3324751876487,264410.424540389,0.0,1.0
2002-02-08,34.23,34.23,33.6,33.6,89600,12.0784156129675,12.0784156129675,11.8561134851215,11.8561134851215,253924.694949827,0.0,1.0
2002-02-11,35.03,35.05,34.21,34.33,89400,12.36070402928,12.3677612396878,12.0713584025597,12.1137016650066,253357.898755741,0.0,1.0
2002-02-12,36.06,36.17,34.9,35.0,52900,12.7241503652822,12.7629650225252,12.3148321616292,12.3501182136682,149917.593335333,0.0,1.0
2002-02-13,36.9,37.4,35.9,35.9,93100,13.0946539116922,13.272088246539,12.7397852419987,12.7397852419987,262350.576286139,0.21,1.0
2002-02-14,35.98,37.05,35.9,37.05,70800,12.7681747355742,13.1478842121463,12.7397852419987,13.1478842121463,199510.427508685,0.0,1.0
2002-02-15,36.46,36.55,35.97,36.55,67700,12.9385116970271,12.9704498772995,12.7646260488772,12.9704498772995,190774.801445452,0.0,1.0
2002-02-19,35.91,36.72,35.87,36.4,58000,12.7433339286956,13.0307775511474,12.7291391819079,12.9172195768455,163440.745699206,0.0,1.0
2002-02-20,36.57,36.6,35.6,36.6,71300,12.9775472506934,12.9881933107842,12.6333246410906,12.9881933107842,200919.399454368,0.0,1.0
2002-02-21,36.06,36.9,35.98,36.57,52800,12.7965642291497,13.0946539116922,12.7681747355742,12.9775472506934,148787.437464104,0.0,1.0
2002-02-22,36.78,36.79,35.95,36.07,59300,13.052069671329,13.055618358026,12.7575286754834,12.8001129158466,167104.072757981,0.0,1.0
2002-02-25,37.16,37.16,36.6,36.6,59600,13.1869197658126,13.1869197658126,12.9881933107842,12.9881933107842,167949.45592539,0.0,1.0
2002-02-26,37.64,37.7,36.94,37.21,55700,13.3572567272655,13.3785488474471,13.10884865848,13.2046631992972,156959.474749064,0.0,1.0
2002-02-27,37.66,38.0,37.44,37.55,60200,13.3643541006593,13.4850094483552,13.2862829933268,13.3253185469931,169640.222260211,0.0,1.0
2002-02-28,37.5,38.1,37.43,37.76,44200,13.3075751135084,13.5204963153245,13.2827343066298,13.3998409676287,124553.11999836,0.0,1.0
2002-03-01,38.05,38.18,37.35,37.45,72900,13.5027528818398,13.5488858089,13.2543448130543,13.2898316800237,205428.109680554,0.0,1.0
2002-03-04,40.13,40.13,38.2,38.2,123100,14.2408797148024,14.2408797148024,13.5559831822939,13.5559831822939,346888.893027108,0.0,1.0
2002-03-05,40.2,40.4,39.9,40.0,226100,14.265720521681,14.3366942556197,14.1592599207729,14.1947467877423,637137.113837764,0.0,1.0
2002-03-06,41.09,41.09,40.0,40.29,96800,14.5815536377082,14.5815536377082,14.1947467877423,14.2976587019534,272776.968684192,0.0,1.0
2002-03-07,41.7,42.0,41.38,41.6,109800,14.7980235262213,14.9044841271294,14.6844655519194,14.762536659252,309410.239271945,0.0,1.0
2002-03-08,42.03,42.5,41.53,41.95,116500,14.9151301872202,15.0819184619762,14.7376958523734,14.8867406936447,328290.463344094,0.0,1.0
2002-03-11,41.95,42.1,41.8,42.01,154700,14.8867406936447,14.9399709940987,14.8335103931907,14.9080328138263,435935.919994261,0.0,1.0
2002-03-12,42.09,42.3,41.65,42.3,65500,14.9364223074018,15.0109447280374,14.7802800927366,15.0109447280374,184575.324884448,0.0,1.0
2002-03-13,42.19,42.4,41.85,42.1,32300,14.9719091743712,15.0464315950068,14.8512538266753,14.9399709940987,91019.5876911091,0.0,1.0
2002-03-14,41.9,42.25,41.61,42.25,110700,14.86899726016,14.9932012945528,14.7660853459489,14.9932012945528,311946.388774174,0.0,1.0
2002-03-15,41.95,42.09,41.5,41.5,72900,14.8867406936447,14.9364223074018,14.7270497922826,14.7270497922826,205428.109680553,0.0,1.0
2002-03-18,42.14,42.23,41.3,41.3,84900,14.9541657408865,14.9861039211589,14.6560760583439,14.6560760583439,239243.43637694,0.0,1.0
2002-03-19,42.88,43.1,42.14,42.14,44000,15.2167685564597,15.2948396637923,14.9541657408865,14.9541657408865,123989.531220087,0.0,1.0
2002-03-20,42.6,42.8,42.34,42.7,93500,15.1174053289455,15.1883790628842,15.0251394748252,15.1528921959149,263477.753842685,0.0,1.0
2002-03-21,43.33,43.33,42.35,43.33,115200,15.3764594578218,15.3764594578218,15.0286881615221,15.3764594578218,324627.136285319,0.0,1.0
2002-03-22,42.87,43.1,42.68,42.85,82400,15.2132198697628,15.2948396637923,15.145794822521,15.2061224963689,232198.576648526,0.0,1.0
2002-03-25,42.51,42.9,42.5,42.75,71400,15.0854671486731,15.2238659298536,15.0819184619762,15.1706356293995,201201.193843505,0.0,1.0
2002-03-26,43.05,43.05,42.5,42.5,152200,15.2770962303076,15.2770962303076,15.0819184619762,15.0819184619762,428891.060265847,0.0,1.0
2002-03-27,43.68,43.95,43.1,43.95,67000,15.5006634922146,15.5964780330318,15.2948396637923,15.5964780330318,188802.240721496,0.0,1.0
2002-03-28,43.72,43.85,43.47,43.75,38100,15.5148582390023,15.5609911660625,15.4261410715789,15.5255042990931,107363.66226103,0.0,1.0
2002-04-01,43.39,43.6,42.76,43.6,98200,15.3977515780034,15.4722739986391,15.1741843160965,15.4722739986391,276722.090132104,0.0,1.0
2002-04-02,43.07,43.45,43.01,43.45,76400,15.2841936037015,15.419043698185,15.2629014835199,15.419043698185,215290.913300333,0.0,1.0
2002-04-03,42.81,43.4,42.8,43.1,42100,15.1919277495812,15.4013002647004,15.1883790628842,15.2948396637923,118635.437826492,0.0,1.0
2002-04-04,42.58,42.75,42.2,42.75,148700,15.1103079555516,15.1706356293995,14.9754578610681,15.1706356293995,419028.256646068,0.0,1.0
2002-04-05,43.53,43.64,42.6,42.6,94500,15.4474331917605,15.4864687454268,15.1174053289455,15.1174053289455,266295.697734051,0.0,1.0
2002-04-08,43.51,43.54,42.91,43.54,80300,15.4403358183667,15.4509818784575,15.2274146165505,15.4509818784575,226280.894476658,0.0,1.0
2002-04-09,43.64,43.98,43.5,43.6,132100,15.4864687454268,15.6071240931226,15.4367871316697,15.4722739986391,372250.388049398,0.0,1.0
2002-04-10,44.18,44.85,43.8,43.8,106300,15.6780978270613,15.915859835756,15.5432477325778,15.5432477325778,299547.435652165,0.0,1.0
2002-04-11,43.43,44.25,43.33,44.25,62700,15.4119463247912,15.7029386339399,15.3764594578218,15.7029386339399,176685.081988624,0.0,1.0
2002-04-12,43.36,43.44,43.15,43.35,105500,15.3871055179126,15.4154950114881,15.312583097277,15.3835568312157,297293.080539073,0.0,1.0
2002-04-15,43.1,43.55,42.78,43.5,133400,15.2948396637923,15.4545305651544,15.1812816894904,15.4367871316697,375913.715108173,0.0,1.0
2002-04-16,43.87,43.98,43.2,43.2,164700,15.5680885394563,15.6071240931226,15.3303265307617,15.3303265307617,464115.358907918,0.0,1.0
2002-04-17,43.2,43.95,43.18,43.9,105000,15.3303265307617,15.5964780330318,15.3232291573678,15.5787345995471,295884.108593389,0.0,1.0
2002-04-18,41.98,43.25,41.8,43.21,184100,14.8973867537355,15.3480699642463,14.8335103931907,15.3338752174586,518783.47040041,0.0,1.0
2002-04-19,41.66,42.07,41.26,41.99,198100,14.7838287794336,14.9293249340079,14.6418813115561,14.9009354404324,558234.684879527,0.0,1.0
2002-04-22,40.96,41.7,40.65,41.7,81900,14.5354207106481,14.7980235262213,14.4254114230431,14.7980235262213,230789.604702844,0.0,1.0
2002-04-23,40.89,41.39,40.7,40.96,76700,14.5105799037695,14.6880142386163,14.4431548565278,14.5354207106481,216136.296467743,0.0,1.0
2002-04-24,40.16,41.32,40.1,41.0,79100,14.2515257748932,14.6631734317378,14.2302336547116,14.5496154574358,222899.361807021,0.0,1.0
2002-04-25,40.64,40.72,39.52,40.3,69400,14.4218627363461,14.4502522299216,14.0244098262894,14.3012073886503,195565.306060774,0.0,1.0
2002-04-26,40.07,40.8,40.04,40.64,87300,14.2195875946208,14.4786417234971,14.20894153453,14.4218627363461,246006.501716218,0.0,1.0
2002-04-29,39.76,40.25,39.65,40.2,30700,14.1095783070158,14.2834639551657,14.0705427533495,14.265720521681,86510.8774649244,0.0,1.0
2002-04-30,40.49,40.57,39.6,39.6,78200,14.3686324358921,14.3970219294676,14.0527993198648,14.0527993198648,220363.212304791,0.0,1.0
2002-05-01,40.72,40.75,39.92,40.5,72600,14.4502522299216,14.4608982900124,14.1663572941668,14.372181122589,204582.726513144,0.0,1.0
2002-05-02,41.42,41.96,40.8,40.8,62700,14.6986602987071,14.8902893803416,14.4786417234971,14.4786417234971,176685.081988624,0.0,1.0
2002-05-03,41.28,41.8,41.04,41.8,97300,14.64897868495,14.8335103931907,14.5638102042236,14.8335103931907,274185.940629875,0.0,1.0
2002-05-06,39.97,41.5,39.93,41.3,60900,14.1841007276515,14.7270497922826,14.1699059808637,14.6560760583439,171612.782984165,0.0,1.0
2002-05-07,40.54,40.99,40.2,40.2,55800,14.3863758693768,14.5460667707389,14.265720521681,14.265720521681,157241.269138201,0.0,1.0
2002-05-08,40.99,41.1,40.15,40.9,51700,14.5460667707389,14.5851023244052,14.2479770881963,14.5141285904665,145687.699183602,0.0,1.0
2002-05-09,40.76,41.36,40.66,40.84,46500,14.4644469767094,14.6773681785255,14.42896010974,14.4928364702849,131034.390948501,0.0,1.0
2002-05-10,40.41,40.9,40.11,40.9,55400,14.3402429423166,14.5141285904665,14.2337823414086,14.5141285904665,156114.091581655,0.0,1.0
2002-05-13,40.36,40.48,40.0,40.34,75200,14.3224995088319,14.3650837491952,14.1947467877423,14.3154021354381,211909.380630695,0.0,1.0
2002-05-14,42.0,42.0,40.58,40.6,69000,14.9044841271294,14.9044841271294,14.4005706161645,14.4076679895584,194438.128504227,0.0,1.0
2002-05-15,41.78,42.25,41.56,41.79,76900,14.9009354404324,15.0685620478284,14.8224719220769,14.9045019639941,215616.127782295,0.21,1.0
2002-05-16,40.98,41.8,40.83,41.65,39000,14.6156135555032,14.9080684875557,14.5621157020789,14.8545706341314,109350.181840175,0.0,1.0
2002-05-17,41.27,41.28,40.9,41.05,38200,14.71904273879,14.7226092623516,14.5870813670102,14.6405792204345,107107.101187044,0.0,1.0
2002-05-20,40.6,41.29,40.55,41.22,32900,14.4800856601617,14.7261757859133,14.4622530423537,14.7012101209819,92246.6918600455,0.0,1.0
2002-05-21,39.4,40.72,39.26,40.7,107100,14.0521028327678,14.5228839429011,14.0021715029052,14.5157508957779,300292.42243802,0.0,1.0
2002-05-22,39.02,39.61,38.94,39.4,72400,13.9165749374264,14.1269998275617,13.8880427489334,14.0521028327678,202998.799108428,0.0,1.0
2002-05-23,39.31,39.38,38.77,39.22,110400,14.0200041207132,14.0449697856446,13.827411848386,13.9879054086587,309545.130132189,0.0,1.0
2002-05-24,39.11,39.74,39.1,39.35,44700,13.9486736494809,14.1733646338627,13.9451071259193,14.0342702149597,125332.13149374,0.0,1.0
2002-05-28,39.06,39.21,38.31,39.21,71100,13.9308410316728,13.9843388850971,13.6633517645516,13.9843388850971,199353.793047089,0.0,1.0
2002-05-29,38.04,39.18,38.0,39.18,48100,13.567055628388,13.9736393144122,13.5527895341415,13.9736393144122,134865.224269549,0.0,1.0
2002-05-30,37.1,37.85,36.97,37.85,237300,13.2318024135961,13.4992916807173,13.1854376072951,13.4992916807173,665353.798735219,0.0,1.0
2002-05-31,37.16,37.52,37.14,37.15,87000,13.2532015549658,13.381596403184,13.2460685078425,13.2496350314041,243935.021028083,0.0,1.0
2002-06-03,35.79,37.25,35.79,37.25,55400,12.7645878270243,13.2853002670203,12.7645878270243,13.2853002670203,155333.335229378,0.0,1.0
2002-06-04,35.8,35.85,35.1,35.85,153300,12.768154350586,12.785986968394,12.5184977012728,12.785986968394,429830.33015638,0.0,1.0
2002-06-05,36.1,36.2,35.87,35.9,62700,12.8751500574344,12.9108152930506,12.7931200155173,12.8038195862021,175801.446189206,0.0,1.0
2002-06-06,35.22,36.18,35.13,36.15,86500,12.5612959840122,12.9036822459274,12.5291972719577,12.8929826752425,242533.095619876,0.0,1.0
2002-06-07,35.0,35.02,34.75,34.8,100500,12.4828324656567,12.4899655127799,12.3936693766163,12.4115019944243,281787.007049682,0.0,1.0
2002-06-10,35.25,35.49,34.87,35.2,70600,12.5719955546971,12.6575921201759,12.4364676593557,12.554162936889,197951.867638881,0.0,1.0
2002-06-11,36.93,37.15,35.15,35.5,267600,13.1711715130486,13.2496350314041,12.5363303190809,12.6611586437375,750310.478472587,0.0,1.0
2002-06-12,41.08,41.1,38.35,38.8,502600,14.6512787911193,14.6584118382425,13.6776178587981,13.8381114190708,1409215.42033005,0.0,1.0
2002-06-13,41.0,41.25,40.0,41.0,522200,14.6227466026264,14.7119096916668,14.2660942464648,14.6227466026264,1464170.89633178,0.0,1.0
2002-06-14,41.41,41.5,40.5,40.6,273100,14.7689740686526,14.8010727807072,14.4444204245456,14.4800856601617,765731.657962871,0.0,1.0
2002-06-17,42.98,43.45,42.1,42.1,276900,15.3289182678264,15.4965448752224,15.0150641944042,15.0150641944042,776386.291065244,0.0,1.0
2002-06-18,43.4,43.6,42.91,43.0,280300,15.4787122574143,15.5500427286466,15.3039526028951,15.3360513149496,785919.383841053,0.0,1.0
2002-06-19,42.82,44.0,42.3,43.37,114900,15.2718538908405,15.6927036711112,15.0863946656365,15.4680126867294,322162.458806055,0.0,1.0
2002-06-20,43.45,44.27,42.85,42.85,158500,15.4965448752224,15.7889998072749,15.2825534615254,15.2825534615254,444410.354401737,0.0,1.0
2002-06-21,44.0,44.33,43.49,43.5,181500,15.6927036711112,15.8103989486446,15.5108109694688,15.5143774930304,508898.923179278,0.0,1.0
2002-06-24,44.14,44.2,43.22,43.9,176000,15.7426350009739,15.7640341423436,15.4145148333052,15.6570384354951,493477.743688995,0.0,1.0
2002-06-25,44.15,44.79,44.01,44.15,195300,15.7462015245355,15.9744590324789,15.6962701946729,15.7462015245355,547592.0644458,0.0,1.0
2002-06-26,42.98,43.47,42.68,43.25,122700,15.3289182678264,15.5036779223456,15.2219225609779,15.42521440399,344032.49517409,0.0,1.0
2002-06-27,44.0,44.38,43.35,43.35,202300,15.6927036711112,15.8282315664527,15.4608796396062,15.4608796396062,567219.020160705,0.0,1.0
2002-06-28,44.98,45.65,43.95,43.95,284600,16.0422229801496,16.2811800587779,15.6748710533032,15.6748710533032,797975.942351639,0.0,1.0
2002-07-01,44.67,45.17,44.39,45.06,182200,15.9316607497395,16.1099869278203,15.8317980900143,16.0707551686426,510861.618750768,0.0,1.0
2002-07-02,43.27,44.63,43.2,44.62,105500,15.4323474511133,15.9173946554931,15.4073817861819,15.9138281319314,295806.261131755,0.0,1.0
2002-07-03,42.05,43.4,41.63,43.35,142100,14.9972315765961,15.4787122574143,14.8474375870082,15.4608796396062,398427.201012536,0.0,1.0
2002-07-05,43.36,43.46,41.95,41.95,97700,15.4644461631678,15.500111398784,14.9615663409799,14.9615663409799,273936.224763721,0.0,1.0
2002-07-08,42.38,43.69,42.38,43.35,144100,15.1149268541294,15.5821414407011,15.1149268541294,15.4608796396062,404034.902645366,0.0,1.0
2002-07-09,42.04,42.58,41.79,42.25,228900,14.9936650530345,15.1862573253617,14.9045019639941,15.0685620478284,641801.451877335,0.0,1.0
2002-07-10,40.7,42.32,40.7,42.24,108500,14.5157508957779,15.0935277127597,14.5157508957779,15.0649955242668,304217.813581,0.0,1.0
2002-07-11,40.35,40.95,39.36,40.78,102600,14.3909225711213,14.6049139848183,14.0378367385213,14.5442830842708,287675.093764154,0.0,1.0
2002-07-12,40.97,41.33,40.2,40.35,149300,14.6120470319415,14.7404418801597,14.3374247176971,14.3909225711213,418614.926890723,0.0,1.0
2002-07-15,39.68,41.07,38.7,41.07,91800,14.151965492493,14.6477122675577,13.8024461834547,14.6477122675577,257393.504946875,0.0,1.0
2002-07-16,40.29,41.24,39.75,39.88,190500,14.3695234297516,14.7083431681052,14.1769311574244,14.2232959637254,534133.580527011,0.0,1.0
2002-07-17,41.51,41.62,40.37,40.75,225700,14.8046393042688,14.8438710634466,14.3980556182446,14.533583513586,632829.129264809,0.0,1.0
2002-07-18,41.8,42.47,41.36,41.85,250200,14.9080684875557,15.147025566184,14.7511414508446,14.9259011053638,701523.474266969,0.0,1.0
2002-07-19,40.07,41.8,39.8,41.3,186500,14.2910599113961,14.9080684875557,14.1947637752324,14.7297423094749,522918.17726135,0.0,1.0
2002-07-22,39.37,40.98,39.2,40.15,280800,14.0414032620829,14.6156135555032,13.9807723615355,14.319592099889,787321.309249264,0.0,1.0
2002-07-23,38.05,39.99,38.02,39.6,157600,13.5706221519496,14.2625277229031,13.5599225812648,14.1234333040001,441886.888666965,0.0,1.0
2002-07-24,39.6,39.75,36.95,37.99,274600,14.1234333040001,14.1769311574244,13.1783045601718,13.5492230105799,769937.434187491,0.0,1.0
2002-07-25,41.2,41.37,39.55,39.85,245800,14.6940770738587,14.7547079744062,14.105600686192,14.2125963930405,689186.530674746,0.0,1.0
2002-07-26,40.98,41.74,40.6,41.19,170400,14.6156135555032,14.886669346186,14.4800856601617,14.6905105502971,477776.179117072,0.0,1.0
2002-07-29,44.1,44.1,40.2,40.2,239100,15.7283689067274,15.7283689067274,14.3374247176971,14.3374247176971,670400.730204767,0.0,1.0
2002-07-30,42.62,43.9,42.0,43.9,265800,15.2005234196082,15.6570384354951,14.979398958788,15.6570384354951,745263.547003041,0.0,1.0
2002-07-31,43.17,43.3,42.12,42.45,170600,15.3966822154971,15.4430470217981,15.0221972415274,15.1398925190607,478336.949280356,0.0,1.0
2002-08-01,43.39,43.85,42.31,43.17,178500,15.4751457338527,15.639205817687,15.0899611891981,15.3966822154971,500487.370730031,0.0,1.0
2002-08-02,41.45,42.96,41.43,42.65,149500,14.7832401628991,15.3217852207032,14.7761071157759,15.2112229902931,419175.697054006,0.0,1.0
2002-08-05,40.25,42.0,40.16,41.46,86200,14.3552573355052,14.979398958788,14.3231586234506,14.7868066864607,241691.940374951,0.0,1.0
2002-08-06,42.75,42.75,41.0,41.0,230400,15.2468882259092,15.2468882259092,14.6227466026264,14.6227466026264,646007.228101959,0.0,1.0
2002-08-07,44.31,44.31,42.22,43.1,279400,15.8032659015213,15.8032659015213,15.0578624771436,15.3717165505658,783395.918106283,0.0,1.0
2002-08-08,43.55,44.2,43.3,44.0,283200,15.5322101108385,15.7640341423436,15.4430470217981,15.6927036711112,794050.551208658,0.0,1.0
2002-08-09,43.68,44.1,42.92,43.45,229700,15.5785749171395,15.7283689067274,15.3075191264567,15.4965448752224,644044.532530469,0.0,1.0
2002-08-12,44.02,44.25,43.05,43.9,89900,15.6998367182345,15.7818667601516,15.3538839327577,15.6570384354951,252066.188395686,0.0,1.0
2002-08-13,43.46,44.57,43.44,44.0,198400,15.500111398784,15.8959955141234,15.4929783516607,15.6927036711112,556284.001976685,0.0,1.0
2002-08-14,44.9,44.91,42.4,43.46,258200,16.0136907916567,16.0172573152183,15.1220599012526,15.500111398784,723954.280798288,0.0,1.0
2002-08-15,44.32,45.23,43.11,45.0,299000,15.8835126816577,16.2096407624408,15.449869848968,16.1272127859792,834304.115569036,0.215,1.0
2002-08-16,45.33,45.5,43.83,44.35,273400,16.2454790130764,16.3064040391567,15.7079052535437,15.8942641568484,762872.057513624,0.0,1.0
2002-08-19,46.11,46.32,45.23,45.23,216600,16.5250173680333,16.6002776943679,16.2096407624408,16.2096407624408,604382.178703189,0.0,1.0
2002-08-20,46.14,46.45,45.12,45.86,213000,16.535768843224,16.6468674201941,16.1702186867418,16.4354217414446,594337.045539145,0.0,1.0
2002-08-21,46.25,46.49,45.55,46.14,212000,16.575190918923,16.6612027204483,16.3243231644745,16.535768843224,591546.730771358,0.0,1.0
2002-08-22,46.64,46.74,46.05,46.2,198900,16.7149600964015,16.750798347037,16.503514417652,16.5572717936053,554993.607313316,0.0,1.0
2002-08-23,45.57,46.6,45.57,46.54,118500,16.3314908146016,16.7006247961473,16.3314908146016,16.679121845766,330652.299983045,0.0,1.0
2002-08-26,46.91,47.0,45.05,45.05,200100,16.8117233731174,16.8439777986894,16.1451319112969,16.1451319112969,558341.985034662,0.0,1.0
2002-08-27,46.11,47.23,46.11,46.75,198200,16.5250173680333,16.926405775151,16.5250173680333,16.7543821721006,553040.386975863,0.0,1.0
2002-08-28,44.72,45.9,44.55,45.6,211100,16.0268656841997,16.4497570416988,15.9659406581194,16.3422422897922,589035.447480348,0.0,1.0
2002-08-29,44.15,45.11,44.06,44.7,152700,15.8225876555773,16.1666348616782,15.7903332300054,16.0196980340726,426081.065041445,0.0,1.0
2002-08-30,44.8,45.56,44.25,44.25,124700,16.0555362847082,16.327906989538,15.8584259062129,15.8584259062129,347952.251543339,0.0,1.0
2002-09-03,42.5,44.44,42.5,44.4,151000,15.2312565200914,15.9265185824203,15.2312565200914,15.9121832821661,421337.529936203,0.0,1.0
2002-09-04,43.49,43.64,42.95,43.5,216900,15.586055201383,15.6398125773362,15.3925286479512,15.5896390264465,605219.273133524,0.0,1.0
2002-09-05,42.43,43.45,42.42,43.34,151100,15.2061697446466,15.5717199011288,15.202585919583,15.5322978254297,421616.561412981,0.0,1.0
2002-09-06,43.41,43.49,42.35,42.68,150200,15.5573846008746,15.586055201383,15.1774991441382,15.2957653712354,419105.27812197,0.0,1.0
2002-09-09,43.3,43.5,42.54,43.2,131500,15.5179625251755,15.5896390264465,15.2455918203456,15.48212427454,366926.391964309,0.0,1.0
2002-09-10,43.17,43.42,42.8,43.15,216200,15.4713727993494,15.5609684259381,15.338771271998,15.4642051492222,603266.05279607,0.0,1.0
2002-09-11,44.11,44.21,43.07,43.07,234600,15.8082523553231,15.8440906059586,15.4355345487138,15.4355345487138,654607.844523399,0.0,1.0
2002-09-12,43.99,44.35,43.63,44.1,209300,15.7652464545605,15.8942641568484,15.6362287522727,15.8046685302596,584012.880898326,0.0,1.0
2002-09-13,44.01,44.15,43.33,43.99,130100,15.7724141046876,15.8225876555773,15.5287140003662,15.7652464545605,363019.951289404,0.0,1.0
2002-09-16,43.32,44.0,43.32,43.9,105300,15.5251301753026,15.7688302796241,15.5251301753026,15.7329920289886,293820.145048226,0.0,1.0
2002-09-17,43.17,44.04,43.15,43.7,164400,15.4713727993494,15.7831655798783,15.4642051492222,15.6613155277176,458727.747824579,0.0,1.0
2002-09-18,42.72,43.34,42.46,43.05,203600,15.3101006714896,15.5322978254297,15.2169212198372,15.4283668985867,568108.086721924,0.0,1.0
2002-09-19,40.94,42.5,40.94,42.47,131900,14.6721798101775,15.2312565200914,14.6721798101775,15.2205050449008,368042.517871424,0.0,1.0
2002-09-20,40.61,41.62,40.41,41.15,336700,14.5539135830803,14.915879914499,14.4822370818093,14.7474401365121,939498.982314698,0.0,1.0
2002-09-23,38.0,40.42,37.7,40.4,487000,13.6185352414935,14.4858209068728,13.511020489587,14.4786532567457,1358883.29191345,0.0,1.0
2002-09-24,37.35,37.95,37.0,37.95,356300,13.3855866123627,13.6006161161758,13.2601527351384,13.6006161161758,994189.15176337,0.0,1.0
2002-09-25,37.2,37.7,37.0,37.5,343400,13.3318292364094,13.511020489587,13.2601527351384,13.439343988316,958194.09125889,0.0,1.0
2002-09-26,38.42,38.5,37.0,37.0,205000,13.7690558941627,13.7977264946711,13.2601527351384,13.2601527351384,572014.527396829,0.0,1.0
2002-09-27,36.89,38.6,36.88,38.3,92400,13.2207306594394,13.8335647453066,13.2171468343758,13.7260499934,257825.084543742,0.0,1.0
2002-09-30,36.68,36.97,35.55,36.75,284500,13.1454703331048,13.2494012599478,12.7404981009235,13.1705571085497,793844.551436089,0.0,1.0
2002-10-01,36.85,36.85,36.19,36.7,411100,13.2063953591852,13.2063953591852,12.9698629049908,13.1526379832319,1147098.40103823,0.0,1.0
2002-10-02,35.37,36.74,35.37,36.6,224500,12.6759892497796,13.1669732834861,12.6759892497796,13.1167997325964,626425.665368726,0.0,1.0
2002-10-03,36.45,36.65,35.6,35.8,200100,13.0630423566431,13.1347188579141,12.7584172262413,12.8300937275123,558341.985034664,0.0,1.0
2002-10-04,34.81,36.8,34.49,36.49,142200,12.4752950462208,13.1884762338674,12.3606126441871,13.0773776568973,396782.759979654,0.0,1.0
2002-10-07,33.1,35.3,32.99,34.9,155000,11.8624609603536,12.6509024743348,11.8230388846545,12.5075494717927,432498.789007359,0.0,1.0
2002-10-08,34.85,35.37,33.37,33.9,179400,12.489630346475,12.6759892497796,11.9592242370694,12.1491669654376,500582.469341421,0.0,1.0
2002-10-09,32.65,34.4,32.53,34.4,201500,11.7011888324938,12.3283582186152,11.6581829317312,12.3283582186152,562248.425709567,0.0,1.0
2002-10-10,34.11,34.45,32.36,32.75,166100,12.2244272917722,12.3462773439329,11.5972579056508,11.7370270831293,463471.282929823,0.0,1.0
2002-10-11,35.85,36.31,34.77,34.9,116900,12.8480128528301,13.0128688057534,12.4609597459666,12.5075494717927,326187.796354582,0.0,1.0
2002-10-14,34.49,35.73,34.25,35.7,120000,12.3606126441871,12.8050069520675,12.2746008426619,12.7942554768768,334837.772134731,0.0,1.0
2002-10-15,38.75,39.6,36.17,36.4,543100,13.8873221212598,14.1919472516617,12.9626952548637,13.0451232313254,1515419.95038644,0.0,1.0
2002-10-16,36.0,38.2,35.88,37.75,276900,12.9017702287833,13.6902117427645,12.8587643280207,13.5289396149047,772638.159200892,0.0,1.0
2002-10-17,36.95,37.16,36.0,36.75,344000,13.2422336098207,13.3174939361552,12.9017702287833,13.1705571085497,959868.280119558,0.0,1.0
2002-10-18,36.44,36.88,35.81,36.87,140900,13.0594585315796,13.2171468343758,12.8336775525759,13.2135630093123,393155.350781528,0.0,1.0
2002-10-21,37.8,37.8,36.05,36.3,221700,13.5468587402225,13.5468587402225,12.9196893541011,13.0092849806899,618612.784018914,0.0,1.0
2002-10-22,36.48,37.6,36.0,37.6,167900,13.0737938318338,13.4751822389515,12.9017702287833,13.4751822389515,468493.849511842,0.0,1.0
2002-10-23,36.05,37.17,35.31,36.48,342600,12.9196893541011,13.3210777612188,12.6544862993983,13.0737938318338,955961.839444654,0.0,1.0
2002-10-24,35.43,36.58,35.25,36.05,223200,12.6974922001609,13.1096320824693,12.632983349017,12.9196893541011,622798.2561706,0.0,1.0
2002-10-25,35.52,35.77,35.1,35.43,155400,12.7297466257329,12.8193422523217,12.5792259730638,12.6974922001609,433614.914914475,0.0,1.0
2002-10-28,34.74,36.0,34.55,36.0,284500,12.4502082707759,12.9017702287833,12.3821155945685,12.9017702287833,793844.551436091,0.0,1.0
2002-10-29,35.5,35.5,34.66,35.1,272500,12.7225789756058,12.7225789756058,12.4215376702675,12.5792259730638,760360.774222616,0.0,1.0
2002-10-30,36.0,36.05,35.19,35.26,175700,12.9017702287833,12.9196893541011,12.6114803986357,12.6365671740806,490258.304700602,0.0,1.0
2002-10-31,37.27,37.27,36.0,36.0,224900,13.3569160118543,13.3569160118543,12.9017702287833,12.9017702287833,627541.79127584,0.0,1.0
2002-11-01,38.19,38.45,37.08,37.5,257200,13.686627917701,13.7798073693533,13.2888233356468,13.439343988316,717668.958275438,0.0,1.0
2002-11-04,38.41,39.0,38.15,38.35,154400,13.7654720690991,13.9769177478486,13.6722926174468,13.7439691187178,430824.600146686,0.0,1.0
2002-11-05,38.78,38.96,38.38,38.6,153900,13.8980735964505,13.9625824475944,13.7547205939085,13.8335647453066,429429.442762791,0.0,1.0
2002-11-06,40.0,40.27,38.92,39.25,240600,14.3353002542037,14.4320635309196,13.9482471473402,14.0665133744374,671349.733130134,0.0,1.0
2002-11-07,39.21,39.9,39.18,39.5,149500,14.0521780741832,14.2994620035682,14.0414265989925,14.1561090010262,417152.057784517,0.0,1.0
2002-11-08,39.19,39.45,38.75,39.1,211800,14.0450104240561,14.1381898757084,13.8873221212598,14.0127559984841,590988.667817798,0.0,1.0
2002-11-11,38.5,39.2,38.34,39.2,109200,13.7977264946711,14.0485942491196,13.7403852936543,14.0485942491196,304702.372642604,0.0,1.0
2002-11-12,38.53,39.34,38.15,38.35,128900,13.8084779698617,14.0987678000093,13.6722926174468,13.7439691187178,359671.573568057,0.0,1.0
2002-11-13,38.68,39.0,38.07,38.55,160200,13.862235345815,13.9769177478486,13.6436220169384,13.8156456199888,447008.425799864,0.0,1.0
2002-11-14,39.22,39.25,38.55,38.7,153200,14.1328141381131,14.1436245517832,13.8913815661463,13.9454336344971,425145.617941467,0.215,1.0
2002-11-15,39.58,39.59,39.15,39.25,79800,14.2625391021549,14.2661425733783,14.1075898395494,14.1436245517832,221453.135194055,0.0,1.0
2002-11-18,38.85,39.5,38.07,39.5,153500,13.9994857028479,14.2337113323678,13.7184149474239,14.2337113323678,425978.148524903,0.0,1.0
2002-11-19,38.76,39.2,38.42,38.85,89800,13.9670544618374,14.1256071956663,13.8445364402423,13.9994857028479,249204.154641931,0.0,1.0
2002-11-20,39.22,39.22,38.35,38.8,86200,14.1328141381131,14.1328141381131,13.8193121416787,13.9814683467309,239213.787640695,0.0,1.0
2002-11-21,41.14,41.5,39.0,39.05,208100,14.8246806130029,14.9544055770447,14.0535377711986,14.0715551273155,577498.714710308,0.0,1.0
2002-11-22,40.85,41.3,40.45,41.14,125400,14.7201799475247,14.882336152577,14.5760410985893,14.8246806130029,347997.783876372,0.0,1.0
2002-11-25,41.2,41.3,39.9,40.75,185600,14.8463014403432,14.882336152577,14.3778501813032,14.6841452352909,515058.920952587,0.0,1.0
2002-11-26,40.22,41.11,40.05,41.1,46100,14.4931612604515,14.8138701993327,14.431902249654,14.8102667281093,127932.199654711,0.0,1.0
2002-11-27,41.88,41.88,40.15,40.15,66200,15.0913374835333,15.0913374835333,14.4679369618878,14.4679369618878,183711.748744942,0.0,1.0
2002-11-29,41.53,42.2,41.51,41.98,56600,14.9652159907148,15.2066485626816,14.9580090482681,15.1273721957671,157070.770074981,0.0,1.0
2002-12-02,41.27,42.14,40.9,41.8,181900,14.8715257389069,15.1850277353413,14.7381973036416,15.0625097137462,504791.043756872,0.0,1.0
2002-12-03,41.4,41.84,40.97,41.3,75200,14.9183708648109,15.0769235986398,14.7634216022053,14.882336152577,208687.666248031,0.0,1.0
2002-12-04,41.84,42.54,41.19,41.25,149000,15.0769235986398,15.3291665842767,14.8426979691198,14.8643187964601,413490.189773359,0.0,1.0
2002-12-05,41.55,42.06,41.4,42.0,119600,14.9724229331616,15.1561999655542,14.9183708648109,15.1345791382139,331902.192596603,0.0,1.0
2002-12-06,42.53,42.53,40.84,41.35,177500,15.3255631130533,15.3255631130533,14.7165764763013,14.9003535086939,492580.595199807,0.0,1.0
2002-12-09,42.2,42.7,42.05,42.4,148800,15.2066485626816,15.3868221238508,15.1525964943308,15.2787179871493,412935.169384402,0.0,1.0
2002-12-10,42.77,42.92,42.01,42.2,124400,15.4120464224145,15.4660984907653,15.1381826094373,15.2066485626816,345222.681931584,0.0,1.0
2002-12-11,42.92,43.45,42.4,42.8,95500,15.4660984907653,15.6570824656046,15.2787179871493,15.4228568360846,265022.23572722,0.0,1.0
2002-12-12,42.63,43.15,42.35,42.8,96100,15.3615978252871,15.5489783289031,15.2607006310324,15.4228568360846,266687.296894093,0.0,1.0
2002-12-13,41.74,42.53,41.6,42.53,105400,15.0408888864059,15.3255631130533,14.9904402892785,15.3255631130533,292495.744980619,0.0,1.0
2002-12-16,42.05,42.05,41.4,41.75,164500,15.1525964943308,15.1525964943308,14.9183708648109,15.0444923576293,456504.269917569,0.0,1.0
2002-12-17,41.16,42.05,41.0,42.05,171400,14.8318875554496,15.1525964943308,14.7742320158755,15.1525964943308,475652.473336604,0.0,1.0
2002-12-18,40.3,41.05,40.1,41.05,79000,14.5219890302386,14.7922493719924,14.4499196057709,14.7922493719924,219233.053638224,0.0,1.0
2002-12-19,40.17,40.25,39.88,40.2,131100,14.4751439043346,14.5039716741217,14.3706432388564,14.4859543180047,363815.864961661,0.0,1.0
2002-12-20,40.75,40.75,40.3,40.3,164600,14.6841452352909,14.6841452352909,14.5219890302386,14.5219890302386,456781.780112046,0.0,1.0
2002-12-23,41.1,41.48,40.59,40.75,109300,14.8102667281093,14.9471986345979,14.6264896957167,14.6841452352909,303318.642565291,0.0,1.0
2002-12-24,40.72,41.14,40.6,41.0,42800,14.6733348216207,14.8246806130029,14.6300931669401,14.7742320158755,118774.363236912,0.0,1.0
2002-12-26,42.07,42.69,40.55,40.9,111400,15.1598034367776,15.3832186526274,14.6120758108232,14.7381973036416,309146.356649344,0.0,1.0
2002-12-27,41.83,42.45,41.83,42.1,118100,15.0733201274164,15.2967353432662,15.0733201274164,15.1706138504478,327739.539679421,0.0,1.0
2002-12-30,41.06,42.05,40.86,41.87,143300,14.7958528432158,15.1525964943308,14.7237834187481,15.0877340123099,397672.10868807,0.0,1.0
2002-12-31,41.38,41.86,40.81,41.25,135600,14.9111639223641,15.0841305410865,14.7057660626312,14.8643187964601,376303.823713205,0.0,1.0
2003-01-02,42.82,42.93,41.39,41.55,114900,15.4300637785314,15.4697019619886,14.9147673935875,14.9724229331616,318859.213456101,0.0,1.0
2003-01-03,41.9,42.88,41.77,42.85,89700,15.0985444259801,15.4516846058717,15.0516993000761,15.4408741922016,248926.644447452,0.0,1.0
2003-01-06,42.95,43.14,41.9,41.9,152800,15.4769089044354,15.5453748576797,15.0985444259801,15.0985444259801,424035.577163553,0.0,1.0
2003-01-07,41.9,43.15,41.55,42.95,141500,15.0985444259801,15.5489783289031,14.9724229331616,15.4769089044354,392676.925187451,0.0,1.0
2003-01-08,41.02,41.9,41.02,41.8,98000,14.7814389583223,15.0985444259801,14.7814389583223,15.0625097137462,271959.990589189,0.0,1.0
2003-01-09,41.79,42.05,41.25,41.25,173200,15.0589062425228,15.1525964943308,14.8643187964601,14.8643187964601,480647.656837222,0.0,1.0
2003-01-10,41.35,41.98,41.35,41.69,120200,14.9003535086939,15.1273721957671,14.9003535086939,15.022871530289,333567.253763476,0.0,1.0
2003-01-13,41.97,42.0,41.15,41.4,109600,15.1237687245438,15.1345791382139,14.8282840842262,14.9183708648109,304151.173148725,0.0,1.0
2003-01-14,42.85,42.85,41.83,42.0,124500,15.4408741922016,15.4408741922016,15.0733201274164,15.1345791382139,345500.192126062,0.0,1.0
2003-01-15,42.85,43.78,42.78,42.85,263800,15.4408741922016,15.7759970159763,15.4156498936379,15.4408741922016,732071.893034981,0.0,1.0
2003-01-16,43.38,44.15,42.9,42.95,149400,15.6318581670409,15.9093254512415,15.4588915483185,15.4769089044354,414600.230551276,0.0,1.0
2003-01-17,42.54,43.29,42.12,43.29,127600,15.3291665842767,15.5994269260305,15.1778207928945,15.5994269260305,354103.008154903,0.0,1.0
2003-01-21,41.63,42.55,41.55,42.55,105400,15.0012507029487,15.3327700555,14.9724229331616,15.3327700555,292495.744980618,0.0,1.0
2003-01-22,41.13,41.6,41.02,41.5,94400,14.8210771417795,14.9904402892785,14.7814389583223,14.9544055770447,261969.623587954,0.0,1.0
2003-01-23,42.02,42.2,41.03,41.3,88600,15.1417860806607,15.2066485626816,14.7850424295456,14.882336152577,245874.032308185,0.0,1.0
2003-01-24,41.19,42.02,40.75,42.02,92500,14.8426979691198,15.1417860806607,14.6841452352909,15.1417860806607,256696.929892857,0.0,1.0
2003-01-27,40.25,41.25,40.0,41.09,92900,14.5039716741217,14.8643187964601,14.4138848935371,14.8066632568859,257806.970670772,0.0,1.0
2003-01-28,39.75,40.75,39.7,40.45,109100,14.3237981129524,14.6841452352909,14.3057807568355,14.5760410985893,302763.622176334,0.0,1.0
2003-01-29,39.75,40.75,39.7,40.45,129000,14.3237981129524,14.6841452352909,14.3057807568355,14.5760410985893,357988.150877608,0.0,1.0
2003-01-30,39.3,40.67,39.15,40.67,97600,14.1616419079002,14.6553174655038,14.1075898395494,14.6553174655038,270849.949811274,0.0,1.0
2003-01-31,40.8,40.83,39.3,39.3,116500,14.7021625914078,14.7129730050779,14.1616419079002,14.1616419079002,323299.376567761,0.0,1.0
2003-02-03,41.05,41.42,40.35,40.8,143000,14.7922493719924,14.9255778072576,14.5400063863555,14.7021625914078,396839.578104634,0.0,1.0
2003-02-04,39.98,40.95,39.77,40.95,202600,14.4066779510903,14.7562146597586,14.3310050553992,14.7562146597586,562235.654013977,0.0,1.0
2003-02-05,40.06,41.4,39.99,40.2,201600,14.4355057208774,14.9183708648109,14.4102814223137,14.4859543180047,559460.552069189,0.0,1.0
2003-02-06,42.66,42.75,40.2,40.2,414900,15.3724082389573,15.4048394799677,14.4859543180047,14.4859543180047,1151389.79689239,0.0,1.0
2003-02-07,41.65,43.53,41.64,42.85,209200,15.0084576453955,15.6859102353917,15.0048541741721,15.4408741922016,580551.326849575,0.0,1.0
2003-02-10,42.26,42.56,41.75,41.75,141900,15.2282693900219,15.3363735267234,15.0444923576293,15.0444923576293,393786.965965367,0.0,1.0
2003-02-11,41.43,42.55,41.1,42.45,179100,14.929181278481,15.3327700555,14.8102667281093,15.2967353432662,497020.758311468,0.0,1.0
2003-02-12,41.29,41.99,40.94,41.53,115100,14.8787326813536,15.1309756669905,14.7526111885352,14.9652159907148,319414.233845059,0.0,1.0
2003-02-13,41.96,42.58,41.25,41.3,162400,15.1976398846231,15.4221998638525,14.940482489054,14.9585921647983,448379.093841714,0.215,1.0
2003-02-14,42.1,42.25,41.35,41.96,136700,15.2483469767072,15.3026760039401,14.9767018405426,15.1976398846231,377422.55005026,0.0,1.0
2003-02-18,43.64,43.72,42.3,42.3,128700,15.8061249896319,15.8351004708228,15.3207856796844,15.3207856796844,355334.909959535,0.0,1.0
2003-02-19,43.06,43.65,42.65,43.65,132600,15.5960527509979,15.8097469247807,15.4475534098946,15.8097469247807,366102.634503764,0.0,1.0
2003-02-20,42.76,43.53,42.44,43.1,181200,15.4873946965321,15.7662837029944,15.3714927717685,15.6105404915934,500285.048054915,0.0,1.0
2003-02-21,42.95,43.1,42.55,42.8,148600,15.5562114643604,15.6105404915934,15.411334058406,15.5018824371275,410277.914685214,0.0,1.0
2003-02-24,42.33,43.0,42.32,43.0,111600,15.331651485131,15.5743211401047,15.3280295499821,15.5743211401047,308122.579265611,0.0,1.0
2003-02-25,42.77,42.89,41.85,42.2,135400,15.4910166316809,15.5344798534673,15.1577985979857,15.2845663281958,373833.308535518,0.0,1.0
2003-02-26,42.0,42.86,41.75,42.8,112000,15.2121276252186,15.5236140480207,15.121579246497,15.5018824371275,309226.961270147,0.0,1.0
2003-02-27,43.44,43.63,42.0,42.15,168000,15.7336862866546,15.802503054483,15.2121276252186,15.2664566524515,463840.441905222,0.0,1.0
2003-02-28,42.61,44.19,42.47,43.44,169100,15.4330656692991,16.0053314228193,15.3823585772151,15.7336862866546,466877.492417696,0.0,1.0
2003-03-03,42.2,43.09,41.79,42.75,119200,15.2845663281958,15.6069185564445,15.1360669870925,15.4837727613832,329105.8373518,0.0,1.0
2003-03-04,41.79,42.36,41.68,42.34,91500,15.1360669870925,15.3425172905776,15.096225700455,15.3352734202799,252627.383537665,0.0,1.0
2003-03-05,41.7,41.97,41.22,41.7,100200,15.1034695707527,15.201261819772,14.9296166836074,15.1034695707527,276647.692136329,0.0,1.0
2003-03-06,40.71,41.62,40.6,41.6,59900,14.7448979910154,15.0744940895618,14.705056704378,15.0672502192641,165381.205179302,0.0,1.0
2003-03-07,41.15,41.69,40.3,40.3,134100,14.9042631375653,15.0998476356039,14.5963986499121,14.5963986499121,370244.067020775,0.0,1.0
2003-03-10,39.99,41.02,39.79,41.02,112200,14.4841186602974,14.8571779806301,14.4116799573202,14.8571779806301,309779.152272415,0.0,1.0
2003-03-11,39.69,40.15,39.55,39.99,94200,14.3754606058316,14.5420696226792,14.3247535137475,14.4841186602974,260081.962068284,0.0,1.0
2003-03-12,39.24,39.7,39.02,39.6,86700,14.2124735241328,14.3790825409804,14.1327909508578,14.3428631894918,239374.79948323,0.0,1.0
2003-03-13,40.62,40.62,39.5,39.5,161600,14.7123005746757,14.7123005746757,14.3066438380032,14.3066438380032,446170.32983264,0.0,1.0
2003-03-14,40.83,41.32,40.58,40.75,137000,14.7883612128018,14.965836035096,14.6978128340802,14.7593857316109,378250.836553661,0.0,1.0
2003-03-17,42.75,42.95,40.61,40.83,163400,15.4837727613832,15.5562114643604,14.7086786395268,14.7883612128018,451140.048853054,0.0,1.0
2003-03-18,43.34,43.9,42.8,42.8,143700,15.697466935166,15.9002953035023,15.5018824371275,15.5018824371275,396749.235129645,0.0,1.0
2003-03-19,43.6,43.72,43.02,43.3,112500,15.7916372490364,15.8351004708228,15.5815650104025,15.6829791945706,310607.438775818,0.0,1.0
2003-03-20,41.5,43.6,40.46,43.6,407000,15.0310308677755,15.7916372490364,14.6543496122939,15.7916372490364,1123708.68961562,0.0,1.0
2003-03-21,42.98,43.12,41.8,42.0,205600,15.567077269807,15.6177843618911,15.1396889222413,15.2121276252186,567652.350331628,0.0,1.0
2003-03-24,41.85,42.78,41.48,42.78,182100,15.1577985979857,15.4946385668298,15.0237869974778,15.4946385668298,502769.907565122,0.0,1.0
2003-03-25,41.41,42.09,41.17,41.85,197500,14.9984334514357,15.2447250415583,14.9115070078631,15.1577985979857,545288.61473977,0.0,1.0
2003-03-26,40.74,41.41,40.34,41.41,161600,14.755763796462,14.9984334514357,14.6108863905076,14.9984334514357,446170.329832641,0.0,1.0
2003-03-27,40.63,40.9,40.19,40.5,108100,14.7159225098245,14.8137147588438,14.5565573632746,14.6688373528893,298459.23672592,0.0,1.0
2003-03-28,40.9,41.08,40.37,40.63,103300,14.8137147588438,14.8789095915233,14.6217521959541,14.7159225098245,285206.652671484,0.0,1.0
2003-03-31,40.49,40.94,39.8,40.65,185200,14.6652154177405,14.8282024994393,14.415301892469,14.7231663801223,511328.868100278,0.0,1.0
2003-04-01,40.29,40.64,39.75,40.49,129800,14.5927767147633,14.7195444449734,14.3971922167247,14.6652154177405,358371.960472009,0.0,1.0
2003-04-02,42.02,42.2,40.75,40.75,117400,15.2193714955163,15.2845663281958,14.7593857316109,14.7593857316109,324136.118331386,0.0,1.0
2003-04-03,41.7,42.41,41.65,42.2,95500,15.1034695707527,15.3606269663219,15.0853598950084,15.2845663281958,263671.203583028,0.0,1.0
2003-04-04,41.0,42.2,40.9,41.9,134300,14.8499341103324,15.2845663281958,14.8137147588438,15.17590827373,370796.258023043,0.0,1.0
2003-04-07,42.25,42.99,41.3,41.3,117400,15.3026760039401,15.5706992049559,14.9585921647983,14.9585921647983,324136.118331387,0.0,1.0
2003-04-08,41.05,42.25,40.89,42.25,164300,14.8680437860767,15.3026760039401,14.8100928236949,15.3026760039401,453624.908363261,0.0,1.0
2003-04-09,41.35,42.1,41.23,41.25,75200,14.9767018405426,15.2483469767072,14.9332386187562,14.940482489054,207623.816852813,0.0,1.0
2003-04-10,41.17,41.67,41.05,41.25,66900,14.9115070078631,15.0926037653061,14.8680437860767,14.940482489054,184707.890258686,0.0,1.0
2003-04-11,40.84,41.83,40.65,41.5,84900,14.7919831479506,15.1505547276879,14.7231663801223,15.0310308677755,234405.080462817,0.0,1.0
2003-04-14,41.78,41.85,40.95,40.95,65200,15.1324450519436,15.1577985979857,14.8318244345881,14.8318244345881,180014.266739407,0.0,1.0
2003-04-15,44.61,44.61,41.78,41.78,329200,16.1574526990714,16.1574526990714,15.1324450519436,15.1324450519436,908906.389733328,0.0,1.0
2003-04-16,43.88,45.0,43.72,44.66,139900,15.8930514332046,16.298708169877,15.8351004708228,16.1755623748158,386257.606086549,0.0,1.0
2003-04-17,45.05,45.2,44.3,44.3,236900,16.3168178456214,16.3711468728543,16.0451727094567,16.0451727094567,654070.242186586,0.0,1.0
2003-04-21,45.22,45.5,44.8,44.95,161300,16.378390743152,16.4798049273201,16.2262694668998,16.2805984941327,445342.043329239,0.0,1.0
2003-04-22,45.94,45.99,45.15,45.21,141300,16.63917007387,16.6572797496143,16.35303719711,16.3747688080031,390122.943102427,0.0,1.0
2003-04-23,45.58,45.95,45.15,45.95,166600,16.508780408511,16.6427920090189,16.35303719711,16.6427920090189,459975.104889344,0.0,1.0
2003-04-24,45.18,45.99,45.08,45.59,129300,16.3639030025566,16.6572797496143,16.3276836510679,16.5124023436599,356991.482966339,0.0,1.0
2003-04-25,44.83,45.16,44.51,45.15,174400,16.2371352723464,16.3566591322588,16.1212333475828,16.35303719711,481510.5539778,0.0,1.0
2003-04-28,45.75,46.09,44.76,44.83,91600,16.5703533060417,16.693499101103,16.2117817263044,16.2371352723464,252903.479038798,0.0,1.0
2003-04-29,45.66,46.37,45.61,45.9,120900,16.5377558897019,16.7949132852711,16.5196462139576,16.6246823332746,333799.460871079,0.0,1.0
2003-04-30,45.36,45.8,44.81,45.51,163100,16.4290978352361,16.588462981786,16.2298914020487,16.483426862469,450311.762349651,0.0,1.0
2003-05-01,44.8,45.25,44.4,45.25,82400,16.2262694668998,16.3892565485986,16.0813920609454,16.3892565485986,227502.692934466,0.0,1.0
2003-05-02,45.8,45.99,44.8,44.8,80500,16.588462981786,16.6572797496143,16.2262694668998,16.2262694668998,222256.878412918,0.0,1.0
2003-05-05,45.42,45.99,45.17,45.7,100800,16.4508294461292,16.6572797496143,16.3602810674077,16.5522436302974,278304.265143133,0.0,1.0
2003-05-06,45.94,46.0,45.45,45.52,74700,16.63917007387,16.6609016847632,16.4616952515758,16.4870487976178,206243.339347143,0.0,1.0
2003-05-07,45.26,45.67,45.15,45.25,161700,16.3928784837474,16.5413778248508,16.35303719711,16.3892565485986,446446.425333776,0.0,1.0
2003-05-08,45.17,45.49,44.9,45.06,97100,16.3602810674077,16.4761829921713,16.2624888183884,16.3204397807702,268088.731601172,0.0,1.0
2003-05-09,45.37,45.68,45.07,45.22,81000,16.4327197703849,16.5449997599996,16.3240617159191,16.378390743152,223637.355918589,0.0,1.0
2003-05-12,45.54,45.55,45.05,45.25,77500,16.4942926679156,16.4979146030644,16.3168178456214,16.3892565485986,213974.013378896,0.0,1.0
2003-05-13,45.18,45.4,45.02,45.4,103100,16.3639030025566,16.4435855758315,16.3059520401748,16.4435855758315,284654.461669215,0.0,1.0
2003-05-14,44.67,45.25,44.59,45.2,217800,16.2570559156651,16.4681392474557,16.2279409733492,16.4499424085083,598455.590635272,0.215,1.0
2003-05-15,44.35,44.95,43.9,44.7,190100,16.1405961464014,16.3589582137709,15.9768245958742,16.2679740190336,522343.470063199,0.0,1.0
2003-05-16,43.56,44.38,43.54,44.1,211000,15.8530860910314,16.1515142497698,15.8458073554524,16.049611951664,579771.026740322,0.0,1.0
2003-05-19,42.42,43.5,42.42,43.5,200100,15.4381981630292,15.8312498842945,15.4381981630292,15.8312498842945,549820.769908713,0.0,1.0
2003-05-20,42.59,42.93,42.4,42.55,117400,15.5000674154506,15.6238059202934,15.4309194274502,15.4855099442926,322583.500186321,0.0,1.0
2003-05-21,42.4,42.72,42.02,42.49,91000,15.4309194274502,15.547379196714,15.2926234514495,15.4636737375557,250043.428594168,0.0,1.0
2003-05-22,42.65,42.9,42.12,42.49,89800,15.5219036221876,15.6128878169249,15.3290171293444,15.4636737375557,246746.152612705,0.0,1.0
2003-05-23,42.68,42.89,42.41,42.6,75500,15.532821725556,15.6092484491354,15.4345587952397,15.5037067832401,207453.613833623,0.0,1.0
2003-05-27,44.02,44.11,42.6,42.6,145900,16.0204970093481,16.0532513194535,15.5037067832401,15.5037067832401,400893.804746033,0.0,1.0
2003-05-28,44.17,44.37,43.95,44.15,120300,16.0750875261905,16.1478748819803,15.9950214348216,16.0678087906115,330551.91714152,0.0,1.0
2003-05-29,44.02,44.61,43.6,44.2,155000,16.0204970093481,16.2352197089282,15.8676435621894,16.086005629559,425898.14760545,0.0,1.0
2003-05-30,45.07,45.07,44.15,44.15,135500,16.4026306272449,16.4026306272449,16.0678087906115,16.0678087906115,372317.412906699,0.0,1.0
2003-06-02,45.3,46.0,45.2,45.25,139000,16.4863360864032,16.7410918316677,16.4499424085083,16.4681392474557,381934.467852629,0.0,1.0
2003-06-03,45.62,45.65,45.05,45.2,117300,16.602795855667,16.6137139590355,16.3953518916659,16.4499424085083,322308.727187866,0.0,1.0
2003-06-04,46.19,46.19,45.45,45.6,150400,16.8102398196681,16.8102398196681,16.5409266032456,16.595517120088,413258.589676513,0.0,1.0
2003-06-05,45.52,46.05,45.31,46.05,165700,16.566402177772,16.7592886706152,16.4899754541927,16.7592886706152,455298.85844015,0.0,1.0
2003-06-06,45.4,46.25,45.31,45.53,220700,16.5227297642981,16.832076026405,16.4899754541927,16.5700415455615,606424.00759047,0.0,1.0
2003-06-09,45.17,45.65,45.0,45.3,124800,16.4390243051398,16.6137139590355,16.3771550527184,16.4863360864032,342916.702072001,0.0,1.0
2003-06-10,45.21,45.5,44.64,45.21,194300,16.4535817762978,16.5591234421931,16.2461378122967,16.4535817762978,533883.935998314,0.0,1.0
2003-06-11,45.85,45.95,44.65,45.15,127200,16.6865013148253,16.7228949927202,16.2497771800862,16.4317455695608,349511.254034924,0.0,1.0
2003-06-12,45.25,46.0,45.01,46.0,104800,16.4681392474557,16.7410918316677,16.3807944205079,16.7410918316677,287962.102380976,0.0,1.0
2003-06-13,44.38,45.25,44.21,45.25,158600,16.1515142497698,16.4681392474557,16.0896449973485,16.4681392474557,435789.975549835,0.0,1.0
2003-06-16,45.51,45.51,44.32,44.4,186600,16.5627628099826,16.5627628099826,16.1296780430329,16.1587929853488,512726.415117269,0.0,1.0
2003-06-17,45.2,45.65,44.6,45.65,236600,16.4499424085083,16.6137139590355,16.2315803411387,16.6137139590355,650112.914344833,0.0,1.0
2003-06-18,44.95,45.65,44.91,45.2,145000,16.3589582137709,16.6137139590355,16.344400742613,16.4499424085083,398420.847759938,0.0,1.0
2003-06-19,44.68,45.29,44.1,45.05,207900,16.2606952834546,16.4826967186137,16.049611951664,16.3953518916659,571253.063788214,0.0,1.0
2003-06-20,44.46,45.35,44.46,44.9,206100,16.1806291920858,16.5045329253507,16.1806291920858,16.3407613748235,566307.14981602,0.0,1.0
2003-06-23,43.46,44.46,43.02,44.46,173800,15.8166924131365,16.1806291920858,15.6565602303988,16.1806291920858,477555.471315013,0.0,1.0
2003-06-24,43.65,43.88,43.4,43.46,151900,15.8858404011369,15.9695458602952,15.7948562063995,15.8166924131365,417380.184653339,0.0,1.0
2003-06-25,44.01,44.21,43.61,43.66,230700,16.0168576415586,16.0896449973485,15.8712829299789,15.8894797689263,633901.307435982,0.0,1.0
2003-06-26,43.65,44.1,43.5,44.01,208200,15.8858404011369,16.049611951664,15.8312498842945,16.0168576415586,572077.382783576,0.0,1.0
2003-06-27,42.98,43.92,42.98,43.75,180200,15.6420027592408,15.9841033314532,15.6420027592408,15.9222340790318,495140.943216143,0.0,1.0
2003-06-30,42.16,43.04,41.3,42.99,796000,15.3435746005024,15.6638389659778,15.030588970606,15.6456421270303,2187193.06770283,0.0,1.0
2003-07-01,42.68,42.75,41.88,42.13,370200,15.532821725556,15.5582973000825,15.2416723023966,15.3326564971339,1017209.64028089,0.0,1.0
2003-07-02,43.4,43.4,42.6,42.6,223600,15.7948562063995,15.7948562063995,15.5037067832401,15.5037067832401,614392.424545669,0.0,1.0
2003-07-03,43.12,43.47,43.03,43.25,52200,15.6929539082937,15.820331780926,15.6601995981883,15.7402656895571,143431.505193577,0.0,1.0
2003-07-07,44.99,46.0,44.71,45.0,307800,16.3735156849289,16.7410918316677,16.2716133868231,16.3771550527184,845751.289244887,0.0,1.0
2003-07-08,45.31,45.51,44.75,45.05,145800,16.4899754541927,16.5627628099826,16.2861708579811,16.3953518916659,400619.031747578,0.0,1.0
2003-07-09,45.24,45.43,44.97,45.31,126300,16.4644998796662,16.5336478676666,16.3662369493499,16.4899754541927,347038.297048829,0.0,1.0
2003-07-10,43.68,45.15,43.56,45.0,163300,15.8967585045053,16.4317455695608,15.8530860910314,16.3771550527184,448704.306477226,0.0,1.0
2003-07-11,44.45,44.87,43.75,43.75,93200,16.1769898242963,16.329843271455,15.9222340790318,15.9222340790318,256088.43456018,0.0,1.0
2003-07-14,44.74,45.25,44.4,44.6,102900,16.2825314901916,16.4681392474557,16.1587929853488,16.2315803411387,282741.415410327,0.0,1.0
2003-07-15,43.95,44.98,43.74,44.84,82200,15.9950214348216,16.3698763171394,15.9185947112423,16.3189251680865,225863.404730117,0.0,1.0
2003-07-16,44.47,45.05,44.11,44.15,137700,16.1842685598753,16.3953518916659,16.0532513194535,16.0678087906115,378362.418872712,0.0,1.0
2003-07-17,44.0,44.88,43.75,44.4,207400,16.0132182737691,16.3334826392445,15.9222340790318,16.1587929853488,569879.198795938,0.0,1.0
2003-07-18,44.23,44.3,43.83,44.01,121500,16.0969237329275,16.1223993074539,15.9513490213477,16.0168576415586,333849.19312298,0.0,1.0
2003-07-21,44.01,44.39,43.72,44.27,144300,16.0168576415586,16.1551536175593,15.9113159756633,16.1114812040854,396497.436770751,0.0,1.0
2003-07-22,44.51,44.56,43.94,44.15,124000,16.1988260310333,16.2170228699807,15.9913820670322,16.0678087906115,340718.518084359,0.0,1.0
2003-07-23,44.46,44.56,43.92,44.54,145700,16.1806291920858,16.2170228699807,15.9841033314532,16.2097441344017,400344.258749122,0.0,1.0
2003-07-24,44.31,45.03,44.15,44.7,212600,16.1260386752434,16.3880731560869,16.0678087906115,16.2679740190336,584167.394715604,0.0,1.0
2003-07-25,43.94,44.72,43.02,44.3,459800,15.9913820670322,16.2752527546126,15.6565602303988,16.1223993074539,1263406.24689668,0.0,1.0
2003-07-28,43.85,44.28,43.62,44.1,115200,15.9586277569267,16.1151205718749,15.8749222977684,16.049611951664,316538.494220309,0.0,1.0
2003-07-29,43.47,44.0,43.3,44.0,127800,15.820331780926,16.0132182737691,15.7584625285046,16.0132182737691,351159.892025654,0.0,1.0
2003-07-30,43.5,43.65,43.23,43.6,171700,15.8312498842945,15.8858404011369,15.7329869539782,15.8676435621894,471785.238347455,0.0,1.0
2003-07-31,43.75,44.0,43.4,43.8,166100,15.9222340790318,16.0132182737691,15.7948562063995,15.9404309179793,456397.950433969,0.0,1.0
2003-08-01,43.4,43.82,43.18,43.75,146100,15.7948562063995,15.9477096535582,15.7147901150307,15.9222340790318,401443.350742944,0.0,1.0
2003-08-04,43.58,43.73,42.74,43.25,154600,15.8603648266104,15.9149553434528,15.554657932293,15.7402656895571,424799.055611629,0.0,1.0
2003-08-05,43.36,43.83,43.29,43.8,173400,15.7802987352416,15.9513490213477,15.7548231607151,15.9404309179793,476456.379321192,0.0,1.0
2003-08-06,43.11,43.56,42.65,43.45,159500,15.6893145405042,15.8530860910314,15.5219036221876,15.813053045347,438262.932535931,0.0,1.0
2003-08-07,43.46,43.71,43.11,43.5,161400,15.8166924131365,15.9076766078738,15.6893145405042,15.8312498842945,443483.619506578,0.0,1.0
2003-08-08,43.5,43.75,43.3,43.45,84600,15.8312498842945,15.9222340790318,15.7584625285046,15.813053045347,232457.956693038,0.0,1.0
2003-08-11,43.7,44.25,43.41,43.7,74800,15.9040372400843,16.1042024685064,15.798495574189,15.9040372400843,205530.202844437,0.0,1.0
2003-08-12,43.91,43.91,43.45,43.85,74100,15.9804639636637,15.9804639636637,15.813053045347,15.9586277569267,203606.79185525,0.0,1.0
2003-08-13,44.14,44.14,43.63,43.82,91300,16.064169422822,16.064169422822,15.8785616655579,15.9477096535582,250867.747589533,0.0,1.0
2003-08-14,44.2,44.37,43.79,44.32,159200,16.086005629559,16.1478748819803,15.9367915501898,16.1296780430329,437438.613540564,0.0,1.0
2003-08-15,44.71,44.71,43.8,43.93,36300,16.351679478192,16.351679478192,16.0188673930845,16.0664119766713,99254.2082398653,0.22,1.0
2003-08-18,44.15,44.65,43.8,44.65,154900,16.1468720412028,16.3297358242288,16.0188673930845,16.3297358242288,423539.307337607,0.0,1.0
2003-08-19,44.66,44.66,44.2,44.3,118000,16.3333930998893,16.3333930998893,16.1651584195054,16.2017311761106,322644.533672291,0.0,1.0
2003-08-20,44.39,44.89,44.1,44.6,233700,16.2346466570553,16.4175104400813,16.1285856629001,16.3114494459262,639000.233213678,0.0,1.0
2003-08-21,44.88,44.98,44.45,44.5,70600,16.4138531644208,16.450425921026,16.2565903110184,16.274876689321,193039.865061557,0.0,1.0
2003-08-22,44.05,45.25,44.05,45.0,92700,16.1102992845975,16.5491723638601,16.1102992845975,16.4577404723471,253467.358232384,0.0,1.0
2003-08-25,44.11,44.21,43.85,43.85,99500,16.1322429385607,16.1688156951659,16.0371537713871,16.0371537713871,272060.433054176,0.0,1.0
2003-08-26,43.86,44.1,43.64,43.9,162600,16.0408110470476,16.1285856629001,15.9603509825162,16.0554401496897,444593.23029758,0.0,1.0
2003-08-27,44.32,44.45,43.62,43.9,85800,16.2090457274316,16.2565903110184,15.9530364311951,16.0554401496897,234600.855839682,0.0,1.0
2003-08-28,44.69,44.85,43.82,44.5,101200,16.3443649268709,16.4028813374393,16.0261819444055,16.274876689321,276708.701759625,0.0,1.0
2003-08-29,45.49,45.49,44.5,44.6,107600,16.6369469797126,16.6369469797126,16.274876689321,16.3114494459262,294208.066297784,0.0,1.0
2003-09-02,45.83,45.92,45.27,45.7,205200,16.7612943521704,16.7942098331151,16.5564869151812,16.7137497685836,561073.375504693,0.0,1.0
2003-09-03,45.94,46.34,45.73,46.05,195000,16.8015243844361,16.947815410857,16.7247215955652,16.8417544167018,533183.763272005,0.0,1.0
2003-09-04,45.35,45.89,45.21,45.8,66500,16.5857451204653,16.7832380061335,16.534543261218,16.7503225251888,181829.3346543,0.0,1.0
2003-09-05,44.52,45.36,44.38,45.36,137500,16.282191240642,16.5894023961259,16.2309893813947,16.5894023961259,375962.909999492,0.0,1.0
2003-09-08,45.52,45.65,44.72,44.72,119300,16.6479188066942,16.695463390281,16.3553367538525,16.3553367538525,326199.092094104,0.0,1.0
2003-09-09,45.35,45.73,45.27,45.4,169500,16.5857451204653,16.7247215955652,16.5564869151812,16.6040314987679,463459.732690282,0.0,1.0
2003-09-10,44.25,45.51,44.02,45.47,161300,16.183444797808,16.6442615310337,16.099327457616,16.6296324283916,441038.671875765,0.0,1.0
2003-09-11,44.66,44.95,44.25,44.25,106700,16.3333930998893,16.4394540940445,16.183444797808,16.183444797808,291747.218159606,0.0,1.0
2003-09-12,45.18,45.24,44.325,44.67,163100,16.5235714342365,16.5455150881996,16.2108743652619,16.3370503755499,445960.368152122,0.0,1.0
2003-09-15,44.68,45.25,44.56,45.18,113600,16.3407076512104,16.5491723638601,16.2968203432841,16.5235714342365,310613.720552306,0.0,1.0
2003-09-16,45.8,45.81,44.66,44.68,188700,16.7503225251888,16.7539798008493,16.3333930998893,16.3407076512104,515957.826304756,0.0,1.0
2003-09-17,45.1,45.75,45.02,45.75,170300,16.4943132289523,16.7320361468862,16.4650550236681,16.7320361468862,465647.153257551,0.0,1.0
2003-09-18,45.47,45.5,44.98,45.1,81600,16.6296324283916,16.6406042553732,16.450425921026,16.4943132289523,223116.897861516,0.0,1.0
2003-09-19,45.4,45.47,45.1,45.47,86400,16.6040314987679,16.6296324283916,16.4943132289523,16.6296324283916,236241.421265135,0.0,1.0
2003-09-22,45.2,45.34,44.61,45.3,175700,16.5308859855575,16.5820878448048,16.3151067215867,16.5674587421627,480412.242086622,0.0,1.0
2003-09-23,45.34,45.59,45.11,45.4,143800,16.5820878448048,16.6735197363179,16.4979705046128,16.6040314987679,393188.84696674,0.0,1.0
2003-09-24,44.9,45.45,44.81,45.45,123200,16.4211677157419,16.6223178770706,16.3882522347972,16.6223178770706,336862.767359543,0.0,1.0
2003-09-25,44.3,44.9,44.26,44.9,129900,16.2017311761106,16.4211677157419,16.1871020734685,16.4211677157419,355182.414610427,0.0,1.0
2003-09-26,44.34,44.46,44.15,44.15,177500,16.2163602787527,16.2602475866789,16.1468720412028,16.1468720412028,485333.938362978,0.0,1.0
2003-09-29,44.31,44.5,44.0,44.4,97700,16.2053884517711,16.274876689321,16.0920129062949,16.2383039327158,267138.73677782,0.0,1.0
2003-09-30,43.62,44.26,43.5,44.26,122000,15.9530364311951,16.1871020734685,15.9091491232688,16.1871020734685,333581.636508639,0.0,1.0
2003-10-01,44.9,44.9,43.57,43.6,80300,16.4211677157419,16.4211677157419,15.9347500528925,15.9457218798741,219562.339439702,0.0,1.0
2003-10-02,45.25,45.25,44.71,45.0,68000,16.5491723638601,16.5491723638601,16.351679478192,16.4577404723471,185930.74821793,0.0,1.0
2003-10-03,45.26,45.7,45.07,45.45,138800,16.5528296395206,16.7137497685836,16.4833414019707,16.6223178770706,379517.468421305,0.0,1.0
2003-10-06,45.66,45.9,45.3,45.3,122500,16.6991206659415,16.786895281794,16.5674587421627,16.5674587421627,334948.774363183,0.0,1.0
2003-10-07,46.0,46.42,45.5,45.6,335000,16.8234680383992,16.9770736161412,16.6406042553732,16.6771770119784,915982.362544216,0.0,1.0
2003-10-08,46.5,46.57,45.86,46.0,101200,17.0063318214253,17.031932751049,16.7722661791519,16.8234680383992,276708.701759625,0.0,1.0
2003-10-09,46.51,46.97,46.38,46.7,158300,17.0099890970858,17.1782237774698,16.9624445134991,17.0794773346358,432835.844748505,0.0,1.0
2003-10-10,46.66,46.83,46.43,46.65,39100,17.0648482319937,17.1270219182225,16.9807308918017,17.0611909563331,106910.180225309,0.0,1.0
2003-10-13,46.56,46.79,46.54,46.66,107800,17.0282754753885,17.1123928155804,17.0209609240674,17.0648482319937,294754.9214396,0.0,1.0
2003-10-14,46.79,46.95,46.47,46.6,111400,17.1123928155804,17.1709092261488,16.9953599944438,17.0429045780305,304598.313992315,0.0,1.0
2003-10-15,52.88,52.98,49.24,49.5,624500,19.3396736928381,19.3762464494433,18.0084253524082,18.1035145195818,1707555.18032496,0.0,1.0
2003-10-16,52.03,52.8,51.56,52.8,562100,19.0288052616938,19.3104154875539,18.8569133056492,19.3104154875539,1536936.37607791,0.0,1.0
2003-10-17,52.37,53.34,51.82,52.03,227400,19.1531526341515,19.5079083732221,18.9520024728228,19.0288052616938,621774.29624643,0.0,1.0
2003-10-20,53.03,53.07,52.25,52.38,201000,19.3945328277459,19.409161930388,19.1092653262252,19.156809909812,549589.417526528,0.0,1.0
2003-10-21,53.77,54.04,53.02,53.03,159200,19.6651712266245,19.7639176694586,19.3908755520854,19.3945328277459,435296.692886683,0.0,1.0
2003-10-22,52.7,53.74,52.65,53.6,150400,19.2738427309487,19.6541993996429,19.2555563526461,19.6029975403956,411235.066646715,0.0,1.0
2003-10-23,53.37,53.57,52.55,52.7,141800,19.5188802002036,19.5920257134141,19.2189835960409,19.2738427309487,387720.295548566,0.0,1.0
2003-10-24,53.67,53.9,52.75,52.8,217900,19.6285984700193,19.7127158102113,19.2921291092513,19.3104154875539,595798.677010101,0.0,1.0
2003-10-27,55.7,55.88,53.76,53.85,277400,20.3710254291052,20.4368563909946,19.661513950964,19.6944294319087,758488.081700789,0.0,1.0
2003-10-28,57.7,58.0,55.5,55.7,378300,21.1024805612095,21.2121988310251,20.2978799158947,20.3710254291052,1034376.50074769,0.0,1.0
2003-10-29,57.11,57.7,57.08,57.7,318700,20.8867012972387,21.1024805612095,20.8757294702571,21.1024805612095,871413.668486092,0.0,1.0
2003-10-30,58.2,58.24,57.05,57.21,257900,21.2853443442356,21.2999734468777,20.8647576432756,20.9232740538439,705169.705373589,0.0,1.0
2003-10-31,57.35,58.35,57.35,58.2,353300,20.9744759130912,21.3402034791434,20.9744759130912,21.2853443442356,966019.608020511,0.0,1.0
2003-11-03,57.83,57.9,56.9,57.17,261800,21.1500251447963,21.1756260744199,20.8098985083678,20.9086449512018,715833.380639029,0.0,1.0
2003-11-04,57.35,57.75,56.65,57.75,302500,20.9744759130912,21.1207669395121,20.7184666168547,21.1207669395121,827118.40199888,0.0,1.0
2003-11-05,57.7,57.9,57.26,57.4,158500,21.1024805612095,21.1756260744199,20.9415604321465,20.9927622913938,433382.699890322,0.0,1.0
2003-11-06,58.57,58.63,57.56,57.6,121700,21.4206635436749,21.442607197638,21.0512787019622,21.0659078046043,332761.353795912,0.0,1.0
2003-11-07,57.66,57.9,57.3,57.5,360800,21.0878514585674,21.1756260744199,20.9561895347886,21.0293350479991,986526.675838663,0.0,1.0
2003-11-10,56.82,57.86,56.75,57.8,216700,20.7806403030836,21.1609969717778,20.7550393734599,21.1390533178147,592517.546159197,0.0,1.0
2003-11-11,56.93,57.3,56.4,56.78,120400,20.8208703353493,20.9561895347886,20.6270347253417,20.7660112004415,329206.7953741,0.0,1.0
2003-11-12,58.07,58.11,57.05,57.05,78600,21.2377997606488,21.2524288632909,20.8647576432756,20.8647576432756,214914.070734254,0.0,1.0
2003-11-13,58.24,58.49,57.78,58.0,82200,21.2999734468777,21.3914053383907,21.1317387664937,21.2121988310251,224757.463286968,0.0,1.0
2003-11-14,57.23,58.22,56.95,57.87,97800,21.0110486696964,21.3745108081378,20.908251297208,21.2460140925272,266388.131691519,0.22,1.0
2003-11-17,57.38,57.4,56.2,57.16,172900,21.0661186906724,21.0734613601359,20.6329011923282,20.9853493265743,470945.889258319,0.0,1.0
2003-11-18,56.15,57.59,55.97,57.38,132700,20.6145445186695,21.1432167200388,20.5484604934983,21.0661186906724,361448.927151989,0.0,1.0
2003-11-19,55.65,56.15,55.36,56.15,182800,20.4309777820829,20.6145445186695,20.3245090748627,20.6145445186695,497911.559030774,0.0,1.0
2003-11-20,55.7,55.95,55.21,55.55,136100,20.4493344557416,20.5411178240349,20.2694390538868,20.3942644347656,370709.864245559,0.0,1.0
2003-11-21,56.03,56.26,55.9,55.9,117100,20.5704885018887,20.6549292007185,20.5227611503762,20.5227611503762,318957.568722667,0.0,1.0
2003-11-24,57.45,57.68,56.25,56.25,151700,21.0918180337945,21.1762587326243,20.6512578659868,20.6512578659868,413201.222674881,0.0,1.0
2003-11-25,59.0,59.39,57.6,57.65,167900,21.6608749172128,21.8040569717503,21.1468880547705,21.1652447284291,457326.864120716,0.0,1.0
2003-11-26,59.54,59.63,58.9,58.9,140200,21.8591269927263,21.8921690053119,21.6241615698955,21.6241615698955,381877.464858394,0.0,1.0
2003-11-28,58.85,59.44,58.81,59.4,119300,21.6058048962369,21.822413645409,21.5911195573099,21.8077283064821,324949.939783212,0.0,1.0
2003-12-01,60.49,60.8,58.8,58.8,155500,22.2079037922407,22.3217151689244,21.5874482225782,21.5874482225782,423551.68177946,0.0,1.0
2003-12-02,60.46,60.7,60.24,60.49,119800,22.1968897880456,22.2850018216071,22.1161204239475,22.2079037922407,326311.842296972,0.0,1.0
2003-12-03,61.07,61.67,60.25,60.25,120100,22.4208412066811,22.641121290585,22.1197917586792,22.1197917586792,327128.983805229,0.0,1.0
2003-12-04,60.95,61.16,60.6,61.0,176500,22.3767851899004,22.4538832192667,22.2482884742898,22.395141863559,480751.587357392,0.0,1.0
2003-12-05,60.88,60.96,60.5,60.7,83300,22.3510858467783,22.3804565246321,22.2115751269725,22.2850018216071,226892.958792469,0.0,1.0
2003-12-08,60.28,61.05,59.65,60.8,139200,22.1308057628744,22.4134985372177,21.8995116747753,22.3217151689244,379153.659830873,0.0,1.0
2003-12-09,60.23,60.67,59.87,60.5,56300,22.1124490892157,22.2739878174119,21.9802810388734,22.2115751269725,153350.223049412,0.0,1.0
2003-12-10,59.0,60.2,59.0,60.2,90000,21.6608749172128,22.1014350850205,21.6608749172128,22.1014350850205,245142.452476858,0.0,1.0
2003-12-11,60.3,60.3,59.01,59.01,87900,22.1381484323379,22.1381484323379,21.6645462519446,21.6645462519446,239422.461919064,0.0,1.0
2003-12-12,61.03,61.25,59.97,60.4,100700,22.4061558677542,22.4869252318523,22.0169943861907,22.1748617796552,274287.166271329,0.0,1.0
2003-12-15,60.25,61.42,60.19,61.4,113600,22.1197917586792,22.5493379222917,22.0977637502888,22.5419952528283,309424.251126345,0.0,1.0
2003-12-16,59.82,60.2,59.28,60.0,79200,21.9619243652148,22.1014350850205,21.7636722897013,22.0280083903859,215725.358179634,0.0,1.0
2003-12-17,59.81,60.2,59.6,60.05,88600,21.958253030483,22.1014350850205,21.8811550011167,22.0463650640446,241329.125438329,0.0,1.0
2003-12-18,61.49,61.49,59.43,59.65,86000,22.5750372654138,22.5750372654138,21.8187423106773,21.8995116747753,234247.232366775,0.0,1.0
2003-12-19,60.5,61.51,60.48,61.25,144600,22.2115751269725,22.5823799348773,22.204232457509,22.4869252318523,393862.206979484,0.0,1.0
2003-12-22,61.2,61.2,60.32,60.58,104000,22.4685685581936,22.4685685581936,22.1454911018013,22.2409458048263,283275.722862147,0.0,1.0
2003-12-23,60.66,61.1,60.56,61.0,68400,22.2703164826802,22.4318552108763,22.2336031353629,22.395141863559,186308.263882411,0.0,1.0
2003-12-24,61.31,61.56,60.67,60.76,22800,22.5089532402427,22.600736608536,22.2739878174119,22.3070298299975,62102.7546274705,0.0,1.0
2003-12-26,60.95,61.5,60.95,61.1,21400,22.3767851899004,22.5787086001456,22.3767851899004,22.4318552108763,58289.4275889416,0.0,1.0
2003-12-29,61.4,61.45,61.04,61.15,52500,22.5419952528283,22.5603519264869,22.4098272024859,22.450211884535,142999.763944833,0.0,1.0
2003-12-30,61.21,61.41,60.97,61.25,52800,22.4722398929254,22.54566658756,22.3841278593638,22.4869252318523,143816.90545309,0.0,1.0
2003-12-31,60.86,61.33,60.4,61.2,77400,22.3437431773148,22.5162959097061,22.1748617796552,22.4685685581936,210822.509130097,0.0,1.0
2004-01-02,60.97,61.1,60.69,60.8,107500,22.3841278593638,22.4318552108763,22.2813304868754,22.3217151689244,292809.040458469,0.0,1.0
2004-01-05,61.31,61.4,60.65,60.75,152200,22.5089532402427,22.5419952528283,22.2666451479484,22.3033584952658,414563.125188641,0.0,1.0
2004-01-06,62.15,62.3,61.2,61.25,122600,22.8173453577081,22.8724153786841,22.4685685581936,22.4869252318523,333938.49637403,0.0,1.0
2004-01-07,62.45,62.56,61.74,62.0,113700,22.92748539966,22.9678700817091,22.6668206337071,22.7622753367321,309696.631629097,0.0,1.0
2004-01-08,62.85,62.85,62.01,62.65,130700,23.0743387889293,23.0743387889293,22.7659466714639,23.0009120942946,356001.317096947,0.0,1.0
2004-01-09,62.79,63.48,62.55,62.75,102200,23.0523107805389,23.3056328770283,22.9641987469773,23.0376254416119,278372.873812609,0.0,1.0
2004-01-12,63.02,63.1,62.6,62.65,237900,23.1367514793687,23.1661221572225,22.982555420636,23.0009120942946,647993.21604716,0.0,1.0
2004-01-13,62.96,63.1,62.8,63.0,97500,23.1147234709783,23.1661221572225,23.0559821152706,23.1294088099052,265570.990183262,0.0,1.0
2004-01-14,63.4,63.57,62.9,62.96,57100,23.2762621991745,23.3386748896139,23.0926954625879,23.1147234709783,155529.267071428,0.0,1.0
2004-01-15,63.05,63.2,62.63,63.2,135800,23.1477654835639,23.2028355045398,22.9935694248312,23.2028355045398,369892.722737302,0.0,1.0
2004-01-16,62.99,63.25,62.74,63.02,139700,23.1257374751735,23.2211921781985,23.0339541068802,23.1367514793687,380515.562344633,0.0,1.0
2004-01-20,62.7,62.99,62.19,62.99,161300,23.0192687679533,23.1257374751735,22.832030696635,23.1257374751735,439349.750939079,0.0,1.0
2004-01-21,62.43,62.8,62.09,62.8,92600,22.9201427301966,23.0559821152706,22.7953173493177,23.0559821152706,252224.345548411,0.0,1.0
2004-01-22,61.8,62.42,61.8,62.4,87600,22.6888486420975,22.9164713954648,22.6888486420975,22.9091287260014,238605.320410808,0.0,1.0
2004-01-23,61.5,61.82,61.36,61.81,76700,22.5787086001456,22.696191311561,22.5273099139013,22.6925199768292,208915.845610833,0.0,1.0
2004-01-26,61.62,61.75,60.61,61.45,167700,22.6227646169263,22.6704919684388,22.2519598090215,22.5603519264869,456782.103115212,0.0,1.0
2004-01-27,60.99,61.79,60.93,61.63,167400,22.3914705288273,22.6851773073658,22.3694425204369,22.6264359516581,455964.961606955,0.0,1.0
2004-01-28,59.8,61.3,59.73,61.3,153300,21.9545816957513,22.505281905511,21.9288823526292,22.505281905511,417559.310718914,0.0,1.0
2004-01-29,58.61,59.94,58.41,59.55,203700,21.5176928626753,22.0059803819955,21.4442661680407,21.862798327458,554839.084105955,0.0,1.0
2004-01-30,58.16,58.73,58.1,58.4,195200,21.3524827997474,21.5617488794561,21.330454791357,21.440594833309,531686.741372029,0.0,1.0
2004-02-02,57.77,58.25,57.74,58.0,331800,21.2093007452099,21.385524812333,21.1982867410147,21.2937414440397,903758.508131349,0.0,1.0
2004-02-03,57.65,58.23,57.56,57.9,176200,21.1652447284291,21.3781821428695,21.1322027158436,21.2570280967224,479934.445849137,0.0,1.0
2004-02-04,57.07,57.68,56.94,57.65,228600,20.9523073139887,21.1762587326243,20.9045799624762,21.1652447284291,622661.829291219,0.0,1.0
2004-02-05,57.6,58.75,57.13,58.2,539300,21.1468880547705,21.5690915489196,20.9743353223791,21.3671681386744,1468948.05134188,0.0,1.0
2004-02-06,58.33,58.33,57.55,57.7,288000,21.4148954901869,21.4148954901869,21.1285313811118,21.1836014020878,784455.847925942,0.0,1.0
2004-02-09,60.33,60.71,58.5,58.5,282300,22.1491624365331,22.2886731563388,21.4773081806263,21.4773081806263,768930.159269075,0.0,1.0
2004-02-10,58.53,59.97,58.3,59.85,279600,21.4883221848215,22.0169943861907,21.4038814859917,21.97293836941,761575.88569477,0.0,1.0
2004-02-11,59.15,59.25,57.7,58.35,205500,21.7159449381888,21.7526582855061,21.1836014020878,21.4222381596503,559741.933155491,0.0,1.0
2004-02-12,58.91,59.34,58.74,59.15,156000,21.6278329046272,21.7857002980917,21.5654202141878,21.7159449381888,424913.584293221,0.0,1.0
2004-02-13,58.2,58.76,58.01,58.45,187500,21.4479375027724,21.6543094100156,21.3779184628149,21.540067818506,508790.180808268,0.22,1.0
2004-02-17,59.1,59.2,58.25,58.25,294500,21.7796066394132,21.8164587657067,21.4663635659191,21.4663635659191,799139.777322853,0.0,1.0
2004-02-18,57.65,59.25,57.42,59.02,253000,21.2452508081586,21.8348848288534,21.1604909176837,21.7501249383785,686527.550637289,0.0,1.0
2004-02-19,57.38,57.85,57.25,57.65,188000,21.1457500671664,21.3189550607454,21.0978423029849,21.2452508081586,510146.954623755,0.0,1.0
2004-02-20,57.22,57.49,56.55,57.35,99000,21.0867866650969,21.1862874060891,20.8398774189309,21.1346944292783,268641.215466765,0.0,1.0
2004-02-23,57.09,57.39,56.96,57.05,161000,21.0388789009154,21.1494352797957,20.990971136734,21.0241380503981,436881.168587366,0.0,1.0
2004-02-24,56.76,57.3,56.6,57.0,148200,20.9172668841471,21.1162683661316,20.8583034820777,21.0057119872513,402147.758910855,0.0,1.0
2004-02-25,56.9,57.14,56.65,56.86,141000,20.9688598609579,21.0573049640621,20.8767295452244,20.9541190104406,382610.215967817,0.0,1.0
2004-02-26,56.95,57.0,56.64,56.85,57000,20.9872859241046,21.0057119872513,20.873044332595,20.9504337978112,154672.214965714,0.0,1.0
2004-02-27,56.95,57.15,56.83,56.98,185100,20.9872859241046,21.0609901766915,20.9430633725525,20.9983415619927,502277.666493922,0.0,1.0
2004-03-01,56.92,57.3,56.86,57.0,158900,20.9762302862166,21.1162683661316,20.9541190104406,21.0057119872513,431182.718562313,0.0,1.0
2004-03-02,56.79,57.3,56.4,57.05,205700,20.9283225220352,21.1162683661316,20.7845992294908,21.0241380503981,558176.747692055,0.0,1.0
2004-03-03,56.3,56.7,56.01,56.7,145900,20.7477471031974,20.8951556083711,20.6408759369465,20.8951556083711,395906.599359606,0.0,1.0
2004-03-04,56.25,56.58,56.21,56.5,97800,20.7293210400507,20.850933056819,20.7145801895333,20.8214513557842,265384.958309592,0.0,1.0
2004-03-05,56.3,56.65,56.26,56.26,127800,20.7477471031974,20.8767295452244,20.73300625268,20.73300625268,346791.387238915,0.0,1.0
2004-03-08,56.28,56.78,56.12,56.45,77400,20.7403766779387,20.9246373094058,20.6814132758692,20.8030252926375,210028.586637653,0.0,1.0
2004-03-09,56.25,56.49,56.09,56.45,116200,20.7293210400507,20.8177661431549,20.6703576379812,20.8030252926375,315314.234719576,0.0,1.0
2004-03-10,55.3,56.48,55.12,56.4,190200,20.3792258402631,20.8140809305255,20.312892012935,20.7845992294908,516116.759411908,0.0,1.0
2004-03-11,54.71,55.75,54.63,55.17,109100,20.161798295132,20.5450604085836,20.1323165940972,20.3313180760817,296048.046539636,0.0,1.0
2004-03-12,55.9,55.9,54.96,54.96,128100,20.6003385980237,20.6003385980237,20.2539286108655,20.2539286108655,347605.451528208,0.0,1.0
2004-03-15,54.75,55.75,54.74,55.75,124100,20.1765391456493,20.5450604085836,20.17285393302,20.5450604085836,336751.261004299,0.0,1.0
2004-03-16,54.78,55.46,54.5,55.25,59500,20.1875947835373,20.4381892423326,20.0844088299158,20.3607997771164,161456.084043157,0.0,1.0
2004-03-17,56.3,56.73,54.9,54.9,121900,20.7477471031974,20.9062112462591,20.2318173350895,20.2318173350895,330781.456216148,0.0,1.0
2004-03-18,56.36,56.79,55.3,56.31,112800,20.7698583789734,20.9283225220352,20.3792258402631,20.7514323158267,306088.172774254,0.0,1.0
2004-03-19,57.09,57.38,56.3,56.34,200200,21.0388789009154,21.1457500671664,20.7477471031974,20.7624879537148,543252.235721681,0.0,1.0
2004-03-22,56.93,57.2,56.26,57.09,213900,20.979915498846,21.0794162398382,20.73300625268,21.0388789009154,580427.83826607,0.0,1.0
2004-03-23,56.71,57.45,56.38,57.3,307000,20.8988408210004,21.1715465555718,20.7772288042321,21.1162683661316,833059.12271007,0.0,1.0
2004-03-24,56.14,56.9,55.86,56.77,113900,20.6887837011279,20.9688598609579,20.5855977475063,20.9209520967765,309073.075168329,0.0,1.0
2004-03-25,57.02,57.03,55.81,56.3,120800,21.01308241251,21.0167676251394,20.5671716843596,20.7477471031974,327796.553822074,0.0,1.0
2004-03-26,56.52,57.38,56.51,56.9,161200,20.8288217810429,21.1457500671664,20.8251365684136,20.9688598609579,437423.878113561,0.0,1.0
2004-03-29,57.65,57.75,56.52,56.52,121000,21.2452508081586,21.282102934452,20.8288217810429,20.8288217810429,328339.263348269,0.0,1.0
2004-03-30,57.4,57.5,56.82,57.42,119300,21.153120492425,21.1899726187185,20.9393781599232,21.1604909176837,323726.232375607,0.0,1.0
2004-03-31,56.65,57.35,56.3,57.35,146000,20.8767295452244,21.1346944292783,20.7477471031974,21.1346944292783,396177.954122703,0.0,1.0
2004-04-01,57.69,57.77,56.73,56.75,113400,21.259991658676,21.2894733597107,20.9062112462591,20.9135816715178,307716.30135284,0.0,1.0
2004-04-02,57.76,58.3,57.43,58.1,166500,21.2857881470814,21.4847896290659,21.1641761303131,21.411085376479,451805.680557741,0.0,1.0
2004-04-05,58.3,58.35,55.81,57.7,80600,21.4847896290659,21.5032156922126,20.5671716843596,21.2636768713053,218711.93905678,0.0,1.0
2004-04-06,58.15,58.26,57.95,58.26,98700,21.4295114396257,21.4700487785485,21.3558071870389,21.4700487785485,267827.151177472,0.0,1.0
2004-04-07,58.19,58.6,57.5,58.2,143900,21.4442522901431,21.5953460079461,21.1899726187185,21.4479375027724,390479.504097651,0.0,1.0
2004-04-08,58.17,58.57,57.71,58.4,98300,21.4368818648844,21.5842903700581,21.2673620839347,21.5216417553593,266741.732125081,0.0,1.0
2004-04-12,58.63,58.87,57.95,57.95,119500,21.6064016458342,21.6948467489384,21.3558071870389,21.3558071870389,324268.941901802,0.0,1.0
2004-04-13,58.22,58.85,57.7,58.85,116400,21.4553079280311,21.6874763236797,21.2636768713053,21.6874763236797,315856.944245772,0.0,1.0
2004-04-14,58.37,58.7,57.6,58.05,192500,21.5105861174712,21.6321981342395,21.2268247450119,21.3926593133323,522357.918963156,0.0,1.0
2004-04-15,63.12,64.09,59.95,61.0,792000,23.2610621164089,23.6185277414551,22.0928497129073,22.4797970389883,2149129.72373412,0.0,1.0
2004-04-16,62.57,63.09,61.88,62.9,288400,23.058375421795,23.2500064785208,22.8040957503704,23.1799874385633,782587.136773891,0.0,1.0
2004-04-19,63.99,64.29,62.47,62.75,222200,23.5816756151616,23.6922319940419,23.0215232955016,23.1247092491232,602950.283603185,0.0,1.0
2004-04-20,61.11,64.04,61.11,63.75,194500,22.5203343779111,23.6001016783084,22.5203343779111,23.4932305120574,527785.014225108,0.0,1.0
2004-04-21,62.4,62.78,60.81,61.3,142200,22.9957268070962,23.1357648870112,22.4097779990308,22.5903534178686,385866.47312499,0.0,1.0
2004-04-22,62.13,62.4,61.59,62.2,209200,22.896226066104,22.9957268070962,22.6972245841195,22.9220225545094,567674.164400477,0.0,1.0
2004-04-23,61.01,62.38,60.75,62.3,171300,22.4834822516176,22.9883563818375,22.3876667232547,22.9588746808028,464830.709186434,0.0,1.0
2004-04-26,61.68,61.95,61.05,61.15,113400,22.7303914977836,22.8298922387758,22.498223102135,22.5350752284284,307716.30135284,0.0,1.0
2004-04-27,60.94,62.0,60.8,61.68,95500,22.4576857632122,22.8483183019225,22.4060927864014,22.7303914977836,259143.798758344,0.0,1.0
2004-04-28,60.24,60.94,59.97,60.94,99600,22.1997208791583,22.4576857632122,22.100220138166,22.4576857632122,270269.344045351,0.0,1.0
2004-04-29,60.1,60.6,59.4,60.15,154700,22.1481279023475,22.3323885338146,21.8901630182935,22.1665539654942,419785.818512207,0.0,1.0
2004-04-30,59.25,60.1,58.7,60.0,112700,21.8348848288534,22.1481279023475,21.6321981342395,22.1112757760541,305816.818011155,0.0,1.0
2004-05-03,60.35,60.35,58.9,59.18,125100,22.240258218081,22.240258218081,21.7059023868264,21.809088340448,339464.808635276,0.0,1.0
2004-05-04,59.05,60.15,58.72,60.15,165400,21.7611805762665,22.1665539654942,21.6395685594982,22.1665539654942,448820.778163667,0.0,1.0
2004-05-05,59.55,59.87,59.07,59.11,50800,21.9454412077336,22.0633680118726,21.7685510015252,21.7832918520426,137848.219653653,0.0,1.0
2004-05-06,59.07,59.35,58.37,59.35,69300,21.7685510015252,21.8717369551468,21.5105861174712,21.8717369551468,188048.850826736,0.0,1.0
2004-05-07,57.11,58.94,57.11,58.85,75200,21.0462493261741,21.7206432373438,21.0462493261741,21.6874763236797,204058.781849503,0.0,1.0
2004-05-10,56.15,56.87,55.05,56.87,194000,20.6924689137572,20.9578042230699,20.2870955245296,20.9578042230699,526428.240409622,0.0,1.0
2004-05-11,56.65,56.75,55.9,56.25,79200,20.8767295452244,20.9135816715178,20.6003385980237,20.7293210400507,214912.972373412,0.0,1.0
2004-05-12,56.06,56.5,55.3,56.5,142500,20.6593020000932,20.8214513557842,20.3792258402631,20.8214513557842,386680.537414283,0.0,1.0
2004-05-13,55.84,56.21,55.58,55.77,73400,20.6593020000932,20.7961920742342,20.5631089750211,20.6334038779584,198392.7627362,0.22,1.0
2004-05-14,55.39,56.09,55.35,55.75,113700,20.4928140720838,20.7517952934317,20.4780151451497,20.6260044144913,307319.57933387,0.0,1.0
2004-05-17,55.25,55.65,54.85,55.39,179900,20.4410178278142,20.5890070971559,20.2930285584726,20.4928140720838,486251.471610934,0.0,1.0
2004-05-18,55.56,55.6,55.26,55.35,133900,20.555709511554,20.5705084384882,20.4447175595478,20.4780151451497,361918.132566448,0.0,1.0
2004-05-19,56.27,57.18,55.8,55.8,120600,20.8183904646354,21.1550660523877,20.644503073159,20.644503073159,325969.580190543,0.0,1.0
2004-05-20,56.35,56.51,56.0,56.2,62700,20.8479883185038,20.9071840262404,20.7184977078298,20.7924923425006,169471.746914983,0.0,1.0
2004-05-21,56.29,57.2,56.04,56.45,86800,20.8257899281025,21.1624655158548,20.733296634764,20.8849856358392,234611.604979594,0.0,1.0
2004-05-24,56.3,57.1,55.92,56.52,99100,20.8294896598361,21.1254681985193,20.6888998539615,20.910883757974,267857.258680619,0.0,1.0
2004-05-25,56.5,56.7,56.05,56.1,99800,20.9034842945069,20.9774789291777,20.7369963664975,20.7554950251652,269749.287753035,0.0,1.0
2004-05-26,57.14,57.16,56.38,56.6,111700,21.1402671254535,21.1476665889206,20.8590875137044,20.9404816118423,301913.781984109,0.0,1.0
2004-05-27,57.77,57.97,57.26,57.35,100000,21.3733502246666,21.4473448593374,21.184663906256,21.2179614918579,270289.867488012,0.0,1.0
2004-05-28,58.69,58.78,57.5,57.6,116300,21.7137255441524,21.7470231297542,21.273457467861,21.3104547851964,314347.115888557,0.0,1.0
2004-06-01,59.39,59.64,58.4,58.55,103800,21.9727067655002,22.0652000588388,21.6064333238797,21.6619292998828,280560.882452557,0.0,1.0
2004-06-02,58.99,59.53,58.91,59.32,85000,21.8247174961586,22.0245030097698,21.7951196422903,21.9468086433655,229746.38736481,0.0,1.0
2004-06-03,58.1,59.01,58.06,59.01,43200,21.4954413718734,21.8321169596257,21.4806424449393,21.8321169596257,116765.222754821,0.0,1.0
2004-06-04,58.96,59.2,58.3,58.3,54700,21.813618300958,21.902411862563,21.5694360065443,21.5694360065443,147848.557515942,0.0,1.0
2004-06-07,59.76,59.8,58.9,58.9,64600,22.1095968396413,22.1243957665754,21.7914199105567,21.7914199105567,174607.254397255,0.0,1.0
2004-06-08,60.1,60.18,59.34,59.55,57900,22.2353877185817,22.26498557245,21.9542081068325,22.0319024732369,156497.833275559,0.0,1.0
2004-06-09,59.22,60.25,59.16,59.95,98300,21.90981132603,22.2908836945848,21.8876129356288,22.1798917425785,265694.939740716,0.0,1.0
2004-06-10,60.08,60.25,59.19,59.19,58400,22.2279882551146,22.2908836945848,21.8987121308294,21.8987121308294,157849.282612999,0.0,1.0
2004-06-14,58.54,59.7,58.51,59.7,73000,21.6582295681492,22.08739844924,21.6471303729486,22.08739844924,197311.603266249,0.0,1.0
2004-06-15,58.95,59.43,58.7,58.75,84400,21.8099185692244,21.9875056924344,21.7174252758859,21.7359239345536,228124.648159882,0.0,1.0
2004-06-16,58.62,58.66,58.25,58.45,80500,21.6878274220176,21.7026263489517,21.5509373478766,21.6249319825474,217583.343327849,0.0,1.0
2004-06-17,58.4,58.83,57.77,58.5,100800,21.6064333238797,21.7655217884219,21.3733502246666,21.6434306412151,272452.186427916,0.0,1.0
2004-06-18,59.66,59.86,58.25,58.25,57000,22.0725995223058,22.1465941569767,21.5509373478766,21.5509373478766,154065.224468167,0.0,1.0
2004-06-21,59.12,59.38,59.04,59.3,53700,21.8728140086946,21.9690070337667,21.8432161548263,21.9394091798984,145145.658841063,0.0,1.0
2004-06-22,59.45,59.45,58.35,59.12,62600,21.9949051559015,21.9949051559015,21.587934665212,21.8728140086946,169201.457047495,0.0,1.0
2004-06-23,60.33,60.33,59.15,59.25,66400,22.3204815484531,22.3204815484531,21.8839132038953,21.9209105212307,179472.47201204,0.0,1.0
2004-06-24,60.05,60.3,59.86,60.3,90500,22.2168890599139,22.3093823532525,22.1465941569767,22.3093823532525,244612.330076651,0.0,1.0
2004-06-25,60.85,60.85,59.76,60.0,129800,22.5128675985972,22.5128675985972,22.1095968396413,22.1983904012462,350836.24799944,0.0,1.0
2004-06-28,60.9,60.97,60.53,60.85,108100,22.5313662572649,22.5572643793997,22.3944761831239,22.5128675985972,292183.346754541,0.0,1.0
2004-06-29,61.76,62.2,60.78,60.78,64000,22.8495431863495,23.0123313826253,22.4869694764624,22.4869694764624,172985.515192327,0.0,1.0
2004-06-30,62.25,62.25,60.61,61.65,153900,23.030830041293,23.030830041293,22.4240740369922,22.8088461372805,415976.10606405,0.0,1.0
2004-07-01,61.72,62.28,60.96,62.28,140100,22.8347442594153,23.0419292364936,22.5535646476662,23.0419292364936,378676.104350705,0.0,1.0
2004-07-02,61.49,61.6,61.18,61.6,124700,22.7496504295439,22.7903474786128,22.6349587458041,22.7903474786128,337051.46475755,0.0,1.0
2004-07-06,60.79,61.49,60.6,61.49,85800,22.490669208196,22.7496504295439,22.4203743052587,22.7496504295439,231908.706304714,0.0,1.0
2004-07-07,60.26,60.94,60.23,60.7,124900,22.2945834263183,22.5461651841991,22.2834842311177,22.4573716225941,337592.044492527,0.0,1.0
2004-07-08,59.2,60.15,59.07,60.15,119800,21.902411862563,22.2538863772494,21.8543153500269,22.2538863772494,323807.261250638,0.0,1.0
2004-07-09,60.37,60.45,59.5,59.5,71100,22.3352804753873,22.3648783292556,22.0134038145692,22.0134038145692,192176.095783976,0.0,1.0
2004-07-12,60.2,60.55,59.64,60.3,49300,22.2723850359171,22.401875646591,22.0652000588388,22.3093823532525,133252.90467159,0.0,1.0
2004-07-13,60.67,60.67,60.08,60.2,105800,22.4462724273935,22.4462724273935,22.2279882551146,22.2723850359171,285966.679802316,0.0,1.0
2004-07-14,60.75,61.22,60.2,60.55,112300,22.4758702812618,22.6497576727382,22.2723850359171,22.401875646591,303535.521189038,0.0,1.0
2004-07-15,66.6,67.21,63.46,63.85,696400,24.6402133453833,24.8658969811293,23.4784975810514,23.6227871186595,1882298.63718652,0.0,1.0
2004-07-16,66.9,67.31,65.6,66.6,371700,24.7512052973896,24.9028942984647,24.2702401720292,24.6402133453833,1004667.43745294,0.0,1.0
2004-07-19,66.2,66.89,65.95,66.7,209100,24.4922240760417,24.747505565656,24.3997307827032,24.6772106627187,565176.112917432,0.0,1.0
2004-07-20,66.69,66.98,65.81,66.25,169700,24.6735109309852,24.7808031512579,24.3479345384336,24.5107227347094,458681.905127156,0.0,1.0
2004-07-21,64.93,67.05,64.91,66.9,125300,24.022358145882,24.8067012733927,24.0149586824149,24.7512052973896,338673.203962478,0.0,1.0
2004-07-22,64.95,65.24,64.3,64.85,151600,24.0297576093491,24.1370498296217,23.7892750466689,23.9927602920136,409759.439111825,0.0,1.0
2004-07-23,64.02,65.1,63.85,64.89,120100,23.6856825581297,24.0852535853522,23.6227871186595,24.0075592189478,324618.130853103,0.0,1.0
2004-07-26,63.28,64.53,63.05,64.2,161400,23.4119024098477,23.8743688765403,23.3268085799763,23.7522777293335,436247.846125651,0.0,1.0
2004-07-27,63.52,63.88,63.16,63.65,152500,23.5006959714527,23.6338863138602,23.3675056290452,23.5487924839887,412192.047919218,0.0,1.0
2004-07-28,63.2,63.7,62.65,63.67,167900,23.3823045559794,23.5672911426564,23.1788193106346,23.5561919474558,453816.687512371,0.0,1.0
2004-07-29,64.16,64.28,62.98,63.0,211100,23.7374788023993,23.7818755832018,23.3009104578415,23.3083099213086,570581.910267193,0.0,1.0
2004-07-30,63.49,64.09,63.4,64.0,176000,23.4895967762521,23.7115806802645,23.4562991906502,23.6782830946627,475710.1667789,0.0,1.0
2004-08-02,63.56,63.85,62.88,63.44,124600,23.5154948983869,23.6227871186595,23.2639131405061,23.4710981175844,336781.174890062,0.0,1.0
2004-08-03,63.59,63.94,63.3,63.57,178500,23.5265940935875,23.6560847042614,23.4193018733148,23.5191946301204,482467.413466101,0.0,1.0
2004-08-04,63.55,63.82,62.95,63.75,142900,23.5117951666533,23.6116879234589,23.2898112626408,23.5857898013241,386244.220640369,0.0,1.0
2004-08-05,62.25,63.55,62.23,63.55,91100,23.030830041293,23.5117951666533,23.0234305778259,23.5117951666533,246234.069281579,0.0,1.0
2004-08-06,61.28,62.25,61.1,62.25,116900,22.6719560631395,23.030830041293,22.6053608919358,23.030830041293,315968.855093486,0.0,1.0
2004-08-09,61.65,62.35,61.28,61.28,361000,22.8088461372805,23.0678273586284,22.6719560631395,22.6719560631395,975746.421631723,0.0,1.0
2004-08-10,61.95,62.74,61.73,61.85,135900,22.9198380892867,23.2121168962365,22.8384439911488,22.8828407719513,367323.929916209,0.0,1.0
2004-08-11,62.03,62.14,61.11,61.7,194600,22.9494359431551,22.990132992224,22.6090606236693,22.8273447959482,525984.08213167,0.0,1.0
2004-08-12,61.32,62.05,61.08,61.9,61000,22.6867549900737,22.9568354066222,22.5979614284687,22.901339430619,164876.819167687,0.0,1.0
2004-08-13,61.03,61.25,60.85,61.2,73100,22.579462769801,22.6608568679389,22.5128675985972,22.6423582092712,197581.893133736,0.0,1.0
2004-08-16,61.5,62.1,61.03,61.03,192300,22.7533501612774,22.9753340652899,22.579462769801,22.579462769801,519767.415179447,0.0,1.0
2004-08-17,61.96,62.05,61.2,61.65,123200,23.0086316508917,23.0420528395389,22.7264082800932,22.8935142233292,331765.578928035,0.23,1.0
2004-08-18,62.61,62.81,61.53,61.8,116700,23.2500069022326,23.3242762103375,22.8489526384662,22.9492162044078,314261.713156669,0.0,1.0
2004-08-19,62.25,62.59,62.12,62.4,70200,23.1163221476438,23.2425799714221,23.0680470973756,23.1720241287225,189041.750330747,0.0,1.0
2004-08-20,63.1,63.12,61.77,62.15,72600,23.4319667070895,23.4393936379,22.9380758081921,23.0791874935914,195504.716154021,0.0,1.0
2004-08-23,61.94,63.1,61.9,63.07,47100,23.0012047200812,23.4319667070895,22.9863508584603,23.4208263108738,126835.704281741,0.0,1.0
2004-08-24,61.53,62.03,61.3,62.0,188100,22.8489526384662,23.0346259087284,22.7635429341456,23.0234855125127,506534.946399054,0.0,1.0
2004-08-25,62.02,62.1,61.12,61.65,133700,23.0309124433232,23.0606201665651,22.6967005568512,22.8935142233292,360041.054404856,0.0,1.0
2004-08-26,61.99,62.3,61.85,62.12,54400,23.0197720471075,23.13488947467,22.967783531434,23.0680470973756,146493.891994197,0.0,1.0
2004-08-27,61.99,62.06,61.67,62.0,60400,23.0197720471075,23.0457663049442,22.9009411541397,23.0234855125127,162651.30655238,0.0,1.0
2004-08-30,61.17,61.94,61.08,61.8,118600,22.7152678838775,23.0012047200812,22.6818466952303,22.9492162044078,319378.22776676,0.0,1.0
2004-08-31,61.05,61.38,60.7,61.22,64800,22.6707062990145,22.7932506573876,22.540735009831,22.7338352109037,174500.077228382,0.0,1.0
2004-09-01,61.83,61.83,60.9,61.15,105800,22.9603566006236,22.9603566006236,22.6150043179359,22.707840953067,284909.076709302,0.0,1.0
2004-09-02,62.26,62.55,61.2,61.73,104400,23.120035613049,23.2277261098011,22.7264082800932,22.9232219465711,281139.013312394,0.0,1.0
2004-09-03,61.65,62.3,61.44,62.3,54500,22.8935142233292,23.13488947467,22.815531449819,23.13488947467,146763.182236833,0.0,1.0
2004-09-07,61.99,62.5,61.65,61.9,70000,23.0197720471075,23.2091587827749,22.8935142233292,22.9863508584603,188503.169845474,0.0,1.0
2004-09-08,61.6,62.09,61.47,62.0,70900,22.8749468963029,23.0569067011599,22.8266718460348,23.0234855125127,190926.782029202,0.0,1.0
2004-09-09,61.85,62.1,61.68,62.05,58900,22.967783531434,23.0606201665651,22.9046546195449,23.0420528395389,158611.952912835,0.0,1.0
2004-09-10,61.48,61.85,61.08,61.85,55900,22.83038531144,22.967783531434,22.6818466952303,22.967783531434,150533.245633743,0.0,1.0
2004-09-13,62.51,62.51,61.48,61.48,67500,23.2128722481801,23.2128722481801,22.83038531144,22.83038531144,181770.913779565,0.0,1.0
2004-09-14,62.2,62.5,61.81,62.5,67600,23.0977548206176,23.2091587827749,22.9529296698131,23.2091587827749,182040.204022201,0.0,1.0
2004-09-15,62.33,62.7,61.85,62.08,57800,23.1460298708858,23.2834280908798,22.967783531434,23.0531932357547,155649.760243834,0.0,1.0
2004-09-16,63.02,63.19,62.2,62.2,115400,23.4022589838476,23.4653878957367,23.0977548206176,23.0977548206176,310760.940002396,0.0,1.0
2004-09-17,63.62,63.68,63.0,63.0,84800,23.6250669081622,23.6473477005937,23.3948320530371,23.3948320530371,228358.125755661,0.0,1.0
2004-09-20,63.01,63.84,62.9,63.52,94400,23.3985455184423,23.7067631470776,23.3576973989847,23.5879322541098,254209.989048754,0.0,1.0
2004-09-21,63.7,63.7,63.0,63.2,63100,23.6547746314042,23.6547746314042,23.3948320530371,23.469101361142,169922.143103563,0.0,1.0
2004-09-22,63.05,63.46,62.8,63.1,145400,23.4133993800633,23.5656514616783,23.3205627449322,23.4319667070895,391548.012793314,0.0,1.0
2004-09-23,62.76,63.11,62.48,62.99,53000,23.3057088833112,23.4356801724948,23.2017318519644,23.3911185876319,142723.828597288,0.0,1.0
2004-09-24,62.88,62.9,62.31,62.51,46900,23.3502704681742,23.3576973989847,23.1386029400753,23.2128722481801,126297.123796468,0.0,1.0
2004-09-27,62.0,62.65,61.88,62.65,66200,23.0234855125127,23.2648607638536,22.9789239276498,23.2648607638536,178270.140625291,0.0,1.0
2004-09-28,63.15,63.25,62.0,62.0,79200,23.4505340341158,23.4876686881682,23.0234855125127,23.0234855125127,213277.872168022,0.0,1.0
2004-09-29,64.07,64.09,62.8,62.9,69900,23.7921728513982,23.7995997822087,23.3205627449322,23.3576973989847,188233.879602838,0.0,1.0
2004-09-30,63.93,64.2,63.7,63.95,122300,23.7401843357248,23.8404479016664,23.6547746314042,23.7476112665353,329341.966744307,0.0,1.0
2004-10-01,63.99,64.15,63.73,64.15,149600,23.7624651281563,23.8218805746402,23.6659150276199,23.8218805746402,402858.202984042,0.0,1.0
2004-10-04,65.31,65.44,64.0,64.0,153700,24.2526425616485,24.3009176119166,23.7661785935615,23.7661785935615,413899.102932134,0.0,1.0
2004-10-05,65.4,65.54,64.7,65.15,136800,24.2860637502957,24.3380522659691,24.0261211719286,24.1932271151646,368389.051926584,0.0,1.0
2004-10-06,66.35,66.35,65.26,65.5,87200,24.6388429637938,24.6388429637938,24.2340752346222,24.3231984043481,234821.091578934,0.0,1.0
2004-10-07,64.83,65.95,64.75,65.95,99600,24.0743962221967,24.4903043475841,24.0446884989548,24.4903043475841,268213.081665847,0.0,1.0
2004-10-08,64.2,64.85,64.07,64.83,104300,23.8404479016664,24.0818231530072,23.7921728513982,24.0743962221967,280869.723069757,0.0,1.0
2004-10-11,64.44,64.65,64.14,64.4,133400,23.9295710713922,24.0075538449024,23.8181671092349,23.9147172097713,359233.183676947,0.0,1.0
2004-10-12,64.53,64.61,63.8,64.3,86600,23.9629922600394,23.9926999832814,23.6919092854566,23.8775825557188,233205.350123116,0.0,1.0
2004-10-13,62.69,64.99,62.63,64.75,106600,23.2797146254745,24.1338116686807,23.2574338330431,24.0446884989548,287063.398650394,0.0,1.0
2004-10-14,62.13,62.75,62.05,62.69,155200,23.0717605627809,23.301995417906,23.0420528395389,23.2797146254745,417938.45657168,0.0,1.0
2004-10-15,62.2,62.71,62.1,62.13,112700,23.0977548206176,23.287141556285,23.0606201665651,23.0717605627809,303490.103451214,0.0,1.0
2004-10-18,62.15,62.31,61.7,62.02,158200,23.0791874935914,23.1386029400753,22.9120815503554,23.0309124433232,426017.163850771,0.0,1.0
2004-10-19,61.49,62.8,61.39,62.03,70400,22.8340987768453,23.3205627449322,22.7969641227928,23.0346259087284,189580.33081602,0.0,1.0
2004-10-20,61.25,61.36,59.25,61.3,408000,22.7449756071194,22.7858237265771,22.0022825260706,22.7635429341456,1098704.18995648,0.0,1.0
2004-10-21,60.0,61.53,59.85,61.5,192400,22.2807924314639,22.8489526384662,22.2250904503852,22.8378122422505,518114.426832418,0.0,1.0
2004-10-22,58.35,60.0,58.13,60.0,260300,21.6680706395986,22.2807924314639,21.5863744006833,22.2807924314639,700962.50158253,0.0,1.0
2004-10-25,57.66,58.22,57.25,58.05,403800,21.4118415266368,21.6197955893305,21.2595894450218,21.5566666774413,1087393.99976575,0.0,1.0
2004-10-26,57.33,57.54,56.92,57.5,250800,21.2892971682638,21.3672799417739,21.1370450866488,21.3524260801529,675379.92853207,0.0,1.0
2004-10-27,57.75,57.91,57.34,57.55,191300,21.445262715284,21.5046781617679,21.293010633669,21.3709934071791,515152.234163418,0.0,1.0
2004-10-28,57.65,57.88,57.08,57.55,261300,21.4081280612316,21.4935377655522,21.1964605331327,21.3709934071791,703655.404008891,0.0,1.0
2004-10-29,58.13,58.36,57.8,58.15,167700,21.5863744006833,21.6717841050039,21.4638300423102,21.5938013314938,451599.736901229,0.0,1.0
2004-11-01,58.38,58.58,57.93,58.2,185800,21.6792110358144,21.7534803439193,21.5121050925784,21.61236865852,500341.270818416,0.0,1.0
2004-11-02,58.41,59.17,58.25,58.63,144200,21.6903514320301,21.9725748028287,21.6309359855462,21.7720476709455,388316.529881677,0.0,1.0
2004-11-03,59.4,59.44,58.76,58.85,154400,22.0579845071493,22.0728383687702,21.8203227212136,21.8537439098608,415784.134630588,0.0,1.0
2004-11-04,60.22,60.35,59.18,59.2,172800,22.3624886703793,22.4107637206474,21.9762882682339,21.9837151990444,465333.539275685,0.0,1.0
2004-11-05,60.72,60.86,60.02,60.05,270400,22.5481619406415,22.6001504563149,22.2882193622744,22.2993597584901,728160.816088803,0.0,1.0
2004-11-08,60.13,60.8,60.06,60.5,84500,22.3290674817321,22.5778696638834,22.3030732238954,22.4664657017261,227550.255027751,0.0,1.0
2004-11-09,60.25,60.32,59.6,60.2,95200,22.373629066595,22.3996233244317,22.1322538152541,22.3550617395688,256364.310989845,0.0,1.0
2004-11-10,60.28,60.29,59.84,60.05,183000,22.3847694628107,22.388482928216,22.22137698498,22.2993597584901,492801.144024598,0.0,1.0
2004-11-11,61.6,61.75,60.1,60.25,169000,22.8749468963029,22.9306488773816,22.3179270855163,22.373629066595,455100.510055503,0.0,1.0
2004-11-12,61.55,61.56,61.0,61.4,205100,22.8563795692767,22.860093034682,22.6521389719883,22.8006775881981,552314.28764724,0.0,1.0
2004-11-15,61.4,61.49,61.08,61.35,92200,22.8006775881981,22.8340987768453,22.6818466952303,22.7821102611718,248285.603710753,0.0,1.0
2004-11-16,61.08,61.39,60.51,61.0,176700,22.7672563995509,22.882807307931,22.5547918260776,22.7374368102915,474050.795167963,0.23,1.0
2004-11-17,62.1,62.46,61.33,61.33,169700,23.1474561626082,23.2816443142755,22.8604426159865,22.8604426159865,455271.193774779,0.0,1.0
2004-11-18,61.94,62.58,61.75,62.15,108800,23.0878169840894,23.3263736981646,23.0169954595983,23.1660934058953,291888.661654072,0.0,1.0
2004-11-19,60.45,61.69,60.25,61.69,225700,22.5324271341331,22.9946307676538,22.4578781609846,22.9946307676538,605508.004920257,0.0,1.0
2004-11-22,59.92,60.49,59.11,59.55,226600,22.3348723552896,22.5473369287628,22.0329490140382,22.1969567549649,607922.52509938,0.0,1.0
2004-11-23,59.03,59.92,58.81,59.92,195400,22.0031294247788,22.3348723552896,21.9211255543154,22.3348723552896,524219.158889757,0.0,1.0
2004-11-24,60.4,60.53,59.1,59.1,275200,22.513789890846,22.5622467233925,22.0292215653807,22.0292215653807,738306.614772063,0.0,1.0
2004-11-26,60.23,60.79,60.14,60.2,46700,22.4504232636698,22.6591603884855,22.4168762257529,22.4392409176975,125286.769294532,0.0,1.0
2004-11-29,60.05,60.69,59.73,60.2,279700,22.3833291878361,22.6218859019113,22.2640508307985,22.4392409176975,750379.215667683,0.0,1.0
2004-11-30,59.81,59.88,59.11,59.35,169900,22.2938704200579,22.3199625606599,22.0329490140382,22.1224077818164,455807.753814585,0.0,1.0
2004-12-01,60.56,60.59,59.81,59.81,133700,22.5734290693648,22.5846114153371,22.2938704200579,22.2938704200579,358690.386609828,0.0,1.0
2004-12-02,61.24,61.38,60.16,60.4,198700,22.8268955780697,22.8790798592736,22.4243311230678,22.513789890846,533072.399546544,0.0,1.0
2004-12-03,61.58,61.58,60.965,61.05,207000,22.9536288324221,22.9536288324221,22.7243907399905,22.7560740535786,555339.641198464,0.0,1.0
2004-12-06,61.56,61.68,60.71,61.42,164300,22.9461739351073,22.9909033189964,22.6293407992261,22.8939896539033,440784.072700036,0.0,1.0
2004-12-07,61.32,61.52,61.01,61.31,618500,22.8567151673291,22.9312641404776,22.7411642589489,22.8529877186716,1659311.92309782,0.0,1.0
2004-12-08,61.32,61.4,60.73,61.07,202600,22.8567151673291,22.8865347565885,22.636795696541,22.7635289508934,543535.320322747,0.0,1.0
2004-12-09,61.28,61.33,60.73,61.25,182800,22.8418053726994,22.8604426159865,22.636795696541,22.8306230267271,490415.876382024,0.0,1.0
2004-12-10,61.05,61.13,60.75,61.13,75500,22.7560740535786,22.785893642838,22.6442505938558,22.785893642838,202551.415026493,0.0,1.0
2004-12-13,61.69,61.9,61.01,61.01,85800,22.9946307676538,23.0729071894597,22.7411642589489,22.7411642589489,230184.257076464,0.0,1.0
2004-12-14,62.75,62.81,61.55,61.75,142600,23.3897403253408,23.4121050172854,22.9424464864498,23.0169954595983,382567.308381164,0.0,1.0
2004-12-15,63.4,63.4,62.54,62.6,155100,23.6320244880734,23.6320244880734,23.3114639035349,23.3338285954794,416102.310868994,0.0,1.0
2004-12-16,63.65,63.8,63.02,63.28,152200,23.725210704509,23.7811224343704,23.4903814390913,23.5872951041843,408322.190291818,0.0,1.0
2004-12-17,63.05,63.32,62.7,63.25,153700,23.5015637850636,23.602204898814,23.3711030820537,23.5761127582121,412346.390590356,0.0,1.0
2004-12-20,63.2,63.49,62.63,63.1,81800,23.5574755149249,23.6655715259902,23.3450109414517,23.5202010283507,219453.056280359,0.0,1.0
2004-12-21,63.04,63.45,62.62,63.35,166100,23.4978363364061,23.6506617313606,23.3412834927943,23.6133872447863,445613.113058285,0.0,1.0
2004-12-22,63.45,63.73,62.6,62.87,110300,23.6506617313606,23.7550302937684,23.3338285954794,23.4344697092299,295912.861952611,0.0,1.0
2004-12-23,64.08,64.11,63.02,63.2,85800,23.8854909967783,23.8966733427506,23.4903814390913,23.5574755149249,230184.257076465,0.0,1.0
2004-12-27,63.07,64.06,62.85,63.96,92500,23.5090186823784,23.8780360994635,23.4270148119151,23.8407616128892,248159.018409942,0.0,1.0
2004-12-28,64.94,64.94,62.83,62.89,116700,24.2060515813168,24.2060515813168,23.4195599146002,23.4419246065448,313082.783226381,0.0,1.0
2004-12-29,64.87,64.9,64.48,64.8,101300,24.1799594407149,24.1911417866872,24.0345889430753,24.1538673001129,271767.660161373,0.0,1.0
2004-12-30,65.23,65.39,64.7,64.9,107400,24.3141475923822,24.373786770901,24.1165928135387,24.1911417866872,288132.741375434,0.0,1.0
2004-12-31,64.92,65.4,64.85,65.1,93400,24.198596684002,24.3775142195584,24.1725045434,24.2656907598356,250573.538589065,0.0,1.0
2005-01-03,63.27,64.87,63.09,64.85,141800,23.5835676555269,24.1799594407149,23.5164735796933,24.1725045434,380421.068221943,0.0,1.0
2005-01-04,61.98,63.52,61.84,63.5,207900,23.1027267787191,23.6767538719625,23.0505424975152,23.6692989746477,557754.161377587,0.0,1.0
2005-01-05,61.72,62.0,61.15,62.0,220100,23.0058131136261,23.1101816760339,22.7933485401528,23.1101816760339,590484.323805708,0.0,1.0
2005-01-06,62.8,63.6,62.08,62.1,760900,23.4083775686279,23.7065734612219,23.1400012652933,23.1474561626082,2041342.67143919,0.0,1.0
2005-01-07,62.8,63.32,62.58,62.75,162500,23.4083775686279,23.602204898814,23.3263736981646,23.3897403253408,435955.03234179,0.0,1.0
2005-01-10,63.01,64.0,62.8,62.8,167200,23.4866539904339,23.8556714075189,23.4083775686279,23.4083775686279,448564.193277212,0.0,1.0
2005-01-11,62.65,63.19,62.65,62.85,221600,23.3524658387666,23.5537480662675,23.3524658387666,23.4270148119151,594508.524104248,0.0,1.0
2005-01-12,62.83,63.01,62.6,62.65,129500,23.4195599146002,23.4866539904339,23.3338285954794,23.3524658387666,347422.625773918,0.0,1.0
2005-01-13,62.56,62.95,62.5,62.7,132100,23.3189188008497,23.4642892984893,23.2965541089052,23.3711030820537,354397.906291387,0.0,1.0
2005-01-14,62.66,63.1,62.4,62.5,77100,23.356193287424,23.5202010283507,23.2592796223309,23.2965541089052,206843.895344935,0.0,1.0
2005-01-18,63.0,63.05,62.35,62.56,114700,23.4829265417764,23.5015637850636,23.2406423790438,23.3189188008497,307717.182828328,0.0,1.0
2005-01-19,62.6,63.1,62.52,62.75,89200,23.3338285954794,23.5202010283507,23.30400900622,23.3897403253408,239305.777753155,0.0,1.0
2005-01-20,62.24,62.6,62.0,62.6,154800,23.1996404438121,23.3338285954794,23.1101816760339,23.3338285954794,415297.470809287,0.0,1.0
2005-01-21,61.98,62.34,61.67,62.25,129800,23.1027267787191,23.2369149303864,22.9871758703389,23.2033678924696,348227.465833626,0.0,1.0
2005-01-24,61.3,62.02,61.12,62.0,156700,22.8492602700142,23.1176365733488,22.7821661941806,23.1101816760339,420394.791187436,0.0,1.0
2005-01-25,61.44,62.0,61.31,61.4,61100,22.9014445512182,23.1101816760339,22.8529877186716,22.8865347565885,163919.092160512,0.0,1.0
2005-01-26,61.6,61.82,61.34,61.44,71600,22.961083729737,23.0430876002003,22.8641700646439,22.9014445512182,192088.494250289,0.0,1.0
2005-01-27,62.75,62.85,61.5,61.55,361100,23.3897403253408,23.4270148119151,22.9238092431627,22.9424464864498,968759.151868431,0.0,1.0
2005-01-28,62.16,62.7,61.89,62.55,81800,23.1698208545527,23.3711030820537,23.0691797408023,23.3151913521923,219453.056280359,0.0,1.0
2005-01-31,63.07,63.09,62.21,62.3,93700,23.5090186823784,23.5164735796933,23.1884580978399,23.2220051357567,251378.378648773,0.0,1.0
2005-02-01,63.23,63.5,62.7,62.82,151100,23.5686578608972,23.6692989746477,23.3711030820537,23.4158324659428,405371.110072888,0.0,1.0
2005-02-02,64.18,64.2,63.07,63.1,146300,23.9227654833526,23.9302203806674,23.5090186823784,23.5202010283507,392493.669117561,0.0,1.0
2005-02-03,67.11,67.4,63.52,64.05,348400,25.014907939978,25.1230039510434,23.6767538719625,23.874308650806,934687.589340797,0.0,1.0
2005-02-04,67.01,67.3,66.63,67.11,403300,24.9776334534038,25.0857294644691,24.8359904044216,25.014907939978,1081973.32026734,0.0,1.0
2005-02-07,66.6,66.8,66.16,66.8,361300,24.8248080584494,24.8993570315979,24.6608003175227,24.8993570315979,969295.711908235,0.0,1.0
2005-02-08,67.61,67.83,66.54,66.61,461800,25.2012803728493,25.2832842433126,24.8024433665048,24.8285355071068,1238917.13191039,0.0,1.0
2005-02-09,67.51,68.08,67.36,67.55,244600,25.164005886275,25.3764704597482,25.1080941564137,25.1789156809047,656212.928681857,0.0,1.0
2005-02-10,68.56,68.56,67.5,67.51,232200,25.5553879953046,25.5553879953046,25.1602784376176,25.164005886275,622946.20621393,0.0,1.0
2005-02-11,68.63,68.99,68.05,68.56,354100,25.5814801359066,25.7156682875739,25.365288113776,25.5553879953046,949979.550475247,0.0,1.0
2005-02-14,68.64,68.71,68.13,68.63,107100,25.585207584564,25.611299725166,25.3951077030354,25.5814801359066,287327.901315727,0.0,1.0
2005-02-15,68.36,68.9,68.16,68.6,152900,25.4808390221561,25.6821212496571,25.4062900490076,25.5702977899343,410200.150431136,0.0,1.0
2005-02-16,68.33,68.67,67.84,68.13,75100,25.5553879953046,25.682547836054,25.3721282248129,25.4805880889815,200802.390515176,0.23,1.0
2005-02-17,69.0,69.19,68.15,68.4,173500,25.8059676814872,25.8770275924942,25.4880680796138,25.5815679625177,463904.324292717,0.0,1.0
2005-02-18,69.2,69.4,68.8,68.91,130400,25.8807675878104,25.9555674941335,25.731167775164,25.7723077236418,348663.538258041,0.0,1.0
2005-02-22,69.02,69.74,68.65,69.1,164900,25.8134476721195,26.0827273348829,25.6750678454217,25.8433676346488,440909.643088582,0.0,1.0
2005-02-23,69.02,69.46,68.94,69.02,173100,25.8134476721195,25.9780074660304,25.7835277095903,25.8134476721195,462834.80423671,0.0,1.0
2005-02-24,68.68,68.95,68.25,68.95,187400,25.6862878313702,25.7872677049064,25.5254680327754,25.7872677049064,501070.146238933,0.0,1.0
2005-02-25,70.28,70.28,68.69,68.7,65600,26.2846870819554,26.2846870819554,25.6900278266863,25.6937678220025,175401.289185027,0.0,1.0
2005-02-28,69.54,70.03,68.81,70.03,133400,26.0079274285597,26.1911871990514,25.7349077704802,26.1911871990514,356684.938678089,0.0,1.0
2005-03-01,69.91,70.02,69.45,69.75,98800,26.1463072552575,26.1874472037353,25.9742674707143,26.086467330199,264171.453833547,0.0,1.0
2005-03-02,70.0,70.52,69.47,69.84,145700,26.179967213103,26.3744469695431,25.9817474613466,26.1201272880444,389572.680400281,0.0,1.0
2005-03-03,70.31,70.6,69.75,70.0,85200,26.2959070679038,26.4043669320724,26.086467330199,26.179967213103,227807.771929334,0.0,1.0
2005-03-04,71.61,71.72,70.07,70.46,101800,26.7821064590043,26.8232464074821,26.2061471803161,26.3520069976462,272192.854253594,0.0,1.0
2005-03-07,70.92,71.7,70.25,71.61,215100,26.5240467821895,26.8157664168497,26.2734670960069,26.7821064590043,575134.410117367,0.0,1.0
2005-03-08,71.25,71.26,69.67,70.92,179000,26.6474666276227,26.6512066229388,26.0565473676698,26.5240467821895,478610.225062802,0.0,1.0
2005-03-09,71.66,71.75,70.9,70.9,177900,26.8008064355851,26.8344663934305,26.5165667915571,26.5165667915571,475669.044908786,0.0,1.0
2005-03-10,71.69,72.18,71.4,71.55,124300,26.8120264215336,26.9952861920253,26.703566557365,26.7596664871074,332353.357403946,0.0,1.0
2005-03-11,71.69,71.91,71.1,71.49,94100,26.8120264215336,26.8943063184891,26.5913666978803,26.7372265152104,251604.593175473,0.0,1.0
2005-03-14,72.43,72.47,70.87,71.0,131500,27.0887860749292,27.1037460561939,26.5053468056087,26.5539667447187,351604.71841206,0.0,1.0
2005-03-15,71.25,72.72,71.1,72.68,69700,26.6474666276227,27.1972459390978,26.5913666978803,27.1822859578332,186363.869759091,0.0,1.0
2005-03-16,70.2,71.7,69.92,71.4,84700,26.2547671194261,26.8157664168497,26.1500472505737,26.703566557365,226470.871859326,0.0,1.0
2005-03-17,71.07,71.39,69.86,70.0,117800,26.5801467119318,26.6998265620489,26.1276072786767,26.179967213103,314973.656493845,0.0,1.0
2005-03-18,71.1,71.2,70.6,71.17,95000,26.5913666978803,26.6287666510419,26.4043669320724,26.6175466650934,254011.013301487,0.0,1.0
2005-03-21,70.16,71.01,69.88,71.0,70600,26.2398071381615,26.5577067400349,26.1350872693091,26.5539667447187,188770.289885105,0.0,1.0
2005-03-22,70.04,70.85,69.7,70.26,160300,26.1949271943676,26.4978668149763,26.0677673536182,26.2772070913231,428610.16244451,0.0,1.0
2005-03-23,70.07,70.99,69.53,70.03,64500,26.2061471803161,26.5502267494026,26.0041874332436,26.1911871990514,172460.10903101,0.0,1.0
2005-03-24,70.39,71.25,70.07,70.07,77400,26.3258270304331,26.6474666276227,26.2061471803161,26.2061471803161,206952.130837212,0.0,1.0
2005-03-28,70.3,70.81,70.25,70.36,62700,26.2921670725877,26.4829068337117,26.2734670960069,26.3146070444846,167647.268778982,0.0,1.0
2005-03-29,68.81,70.28,68.81,70.05,87500,25.7349077704802,26.2846870819554,25.7349077704802,26.1986671896837,233957.51225137,0.0,1.0
2005-03-30,69.63,70.13,68.81,68.81,151700,26.0415873864051,26.228587152213,25.7349077704802,25.7349077704802,405615.481240376,0.0,1.0
2005-03-31,69.77,70.3,69.35,69.48,76200,26.0939473208313,26.2921670725877,25.9368675175527,25.9854874566628,203743.570669193,0.0,1.0
2005-04-01,69.09,70.2,69.0,69.83,105800,25.8396276393326,26.2547671194261,25.8059676814872,26.1163872927283,282888.054813657,0.0,1.0
2005-04-04,69.7,69.92,68.86,69.19,109400,26.0677673536182,26.1500472505737,25.753607747061,25.8770275924942,292513.735317713,0.0,1.0
2005-04-05,70.1,70.52,69.25,69.73,113500,26.2173671662645,26.3744469695431,25.8994675643911,26.0789873395667,303476.315891777,0.0,1.0
2005-04-06,70.02,70.65,69.8,70.11,54900,26.1874472037353,26.4230669086532,26.1051673067798,26.2211071615807,146791.627686859,0.0,1.0
2005-04-07,70.21,70.7,69.87,69.87,72800,26.2585071147423,26.441766885234,26.1313472739929,26.1313472739929,194652.65019314,0.0,1.0
2005-04-08,69.64,70.5,69.47,70.46,62400,26.0453273817213,26.3669669789108,25.9817474613466,26.3520069976462,166845.128736977,0.0,1.0
2005-04-11,69.86,70.1,69.4,69.54,98300,26.1276072786767,26.2173671662645,25.9555674941335,26.0079274285597,262834.55376354,0.0,1.0
2005-04-12,70.85,71.46,69.65,69.81,123300,26.4978668149763,26.726006529262,26.0490673770374,26.108907302096,329679.557263931,0.0,1.0
2005-04-13,69.48,70.96,69.21,70.86,252100,25.9854874566628,26.5390067634541,25.8845075831265,26.5016068102925,674065.015297946,0.0,1.0
2005-04-14,72.8,73.9,70.98,70.98,581400,27.2271659016271,27.6385653864044,26.5464867540864,26.5464867540864,1554547.4014051,0.0,1.0
2005-04-15,70.72,73.31,70.14,72.6,270700,26.4492468758663,27.4179056627511,26.2323271475292,27.1523659953039,723797.697902238,0.0,1.0
2005-04-18,72.31,72.5,70.71,71.1,287800,27.0439061311354,27.1149660421423,26.4455068805501,26.5913666978803,769519.680296505,0.0,1.0
2005-04-19,73.45,73.77,72.26,72.31,173900,27.4702655971773,27.5899454472944,27.0252061545546,27.0439061311354,464973.844348723,0.0,1.0
2005-04-20,72.08,73.78,71.76,73.25,168300,26.9578862388637,27.5936854426105,26.8382063887467,27.3954656908542,450000.563564636,0.0,1.0
2005-04-21,72.9,73.09,72.09,72.33,177900,27.2645658547887,27.3356257657956,26.9616262341799,27.0513861217677,475669.044908785,0.0,1.0
2005-04-22,71.97,73.12,71.42,72.75,119600,26.916746290386,27.3468457517441,26.7110465479973,27.2084659250463,319786.496745873,0.0,1.0
2005-04-25,72.5,72.94,71.9,72.0,171000,27.1149660421423,27.2795258360533,26.8905663231729,26.9279662763345,457219.823942678,0.0,1.0
2005-04-26,71.48,72.95,71.41,72.5,131000,26.7334865198943,27.2832658313694,26.7073065526812,27.1149660421423,350267.818342051,0.0,1.0
2005-04-27,71.83,72.13,70.7,71.35,100400,26.8643863559598,26.9765862154445,26.441766885234,26.6848665807842,268449.534057572,0.0,1.0
2005-04-28,70.78,71.9,70.6,71.53,148300,26.4716868477632,26.8905663231729,26.4043669320724,26.7521864964751,396524.560764323,0.0,1.0
2005-04-29,71.82,72.09,70.62,70.96,111400,26.8606463606436,26.9616262341799,26.4118469227047,26.5390067634541,297861.335597745,0.0,1.0
2005-05-02,72.19,72.19,71.52,72.0,91700,26.9990261873415,26.9990261873415,26.7484465011589,26.9279662763345,245187.472839435,0.0,1.0
2005-05-03,72.04,72.33,71.6,72.23,150600,26.9429262575991,27.0513861217677,26.7783664636882,27.0139861686061,402674.301086358,0.0,1.0
2005-05-04,72.8,72.96,72.05,72.05,100000,27.2271659016271,27.2870058266856,26.9466662529153,26.9466662529153,267380.014001565,0.0,1.0
2005-05-05,73.13,73.65,72.35,72.45,125700,27.3505857470603,27.5450655035005,27.0588661124,27.0962660655616,336096.677599968,0.0,1.0
2005-05-06,73.65,73.96,73.25,73.38,72200,27.5450655035005,27.6610053583013,27.3954656908542,27.4440856299642,193048.37010913,0.0,1.0
2005-05-09,74.62,74.75,73.44,73.78,126200,27.9078450491678,27.9564649882778,27.4665256018612,27.5936854426105,337433.577669975,0.0,1.0
2005-05-10,73.27,74.33,73.14,74.3,104600,27.4029456814865,27.7993851849992,27.3543257423764,27.7881651990507,279679.494645638,0.0,1.0
2005-05-11,73.18,73.44,72.24,73.28,128600,27.3692857236411,27.4665256018612,27.0177261639222,27.4066856768026,343850.698006013,0.0,1.0
2005-05-12,71.5,73.55,71.1,72.95,117900,26.7409665105266,27.5076655503389,26.5913666978803,27.2832658313694,315241.036507846,0.0,1.0
2005-05-13,70.95,71.75,70.3,71.65,104700,26.6212866604096,26.9214562069681,26.3773989038307,26.8839350136483,279042.297795748,0.23,1.0
2005-05-16,72.0,72.0,71.14,71.2,111800,27.0152591902676,27.0152591902676,26.6925769277172,26.7150896437091,297964.936901287,0.0,1.0
2005-05-17,71.8,71.97,71.07,71.97,157300,26.940216803628,27.0040028322717,26.6663120923933,27.0040028322717,419229.736802973,0.0,1.0
2005-05-18,74.47,74.51,71.84,71.85,113500,27.9420326652671,27.957041142595,26.9552252809559,26.9589774002879,302495.709644866,0.0,1.0
2005-05-19,73.81,74.8,73.8,74.47,80100,27.6943927893563,28.0658526032225,27.6906406700243,27.9420326652671,213479.351035716,0.0,1.0
2005-05-20,74.28,74.37,73.56,73.8,73700,27.8707423979594,27.9045114719473,27.6005898060568,27.6906406700243,196422.324236358,0.0,1.0
2005-05-23,74.0,74.28,73.31,74.22,113600,27.7656830566639,27.8707423979594,27.5067868227572,27.8482296819675,302762.225688607,0.0,1.0
2005-05-24,73.65,73.79,73.07,73.5,73600,27.6343588800446,27.6868885506923,27.4167359587897,27.5780770900649,196155.808192618,0.0,1.0
2005-05-25,72.57,73.7,72.53,73.7,97100,27.2291299921906,27.6531194767045,27.2141215148626,27.6531194767045,258787.078471511,0.0,1.0
2005-05-26,72.73,73.08,72.43,72.56,79700,27.2891639015023,27.4204880781216,27.1766003215428,27.2253778728586,212413.286860756,0.0,1.0
2005-05-27,68.78,72.7,68.59,72.69,410600,25.8070767653695,27.2779075435063,25.7357864980619,27.2741554241744,1094314.87559632,0.0,1.0
2005-05-31,69.32,69.6,68.72,69.05,387900,26.0096912092965,26.114750550592,25.7845640493777,25.908383987333,1033815.73366735,0.0,1.0
2005-06-01,69.46,69.76,69.11,69.2,150200,26.0622208799443,26.1747844599037,25.9308967033249,25.9646657773128,400307.097697435,0.0,1.0
2005-06-02,69.65,69.94,68.93,69.26,152600,26.1335111472519,26.2423226078794,25.8633585553493,25.9871784933047,406703.482747195,0.0,1.0
2005-06-03,69.56,70.05,69.05,69.5,106300,26.0997420732641,26.2835959205312,25.908383987333,26.0772293572722,283306.554495589,0.0,1.0
2005-06-06,69.0,69.61,68.96,69.57,171000,25.8896233906731,26.118502669924,25.8746149133452,26.1034941925961,455742.43479535,0.0,1.0
2005-06-07,68.28,69.46,68.21,68.95,313500,25.6194707987705,26.0622208799443,25.5932059634466,25.8708627940132,835527.797124806,0.0,1.0
2005-06-08,68.15,68.56,67.65,68.29,286200,25.5706932474547,25.7245301400659,25.3830872808556,25.6232229181024,762768.917183795,0.0,1.0
2005-06-09,68.13,68.5,67.71,68.06,264400,25.5631890087907,25.7020174240741,25.4055999968475,25.5369241734669,704668.419648482,0.0,1.0
2005-06-10,68.87,69.04,68.1,68.5,130800,25.8408458393574,25.9046318680011,25.5519326507948,25.7020174240741,348602.985211881,0.0,1.0
2005-06-13,69.28,69.29,68.65,68.8,141800,25.9946827319686,25.9984348513006,25.7582992140538,25.8145810040335,377919.750023278,0.0,1.0
2005-06-14,69.53,69.88,69.25,69.35,86000,26.0884857152682,26.2198098918875,25.9834263739727,26.0209475672925,229203.797616374,0.0,1.0
2005-06-15,69.68,69.9,69.23,69.9,106000,26.1447675052479,26.2273141305515,25.9759221353087,26.2273141305515,282507.006364368,0.0,1.0
2005-06-16,70.35,70.69,69.68,69.68,92900,26.3961595004907,26.523731557778,26.1447675052479,26.1447675052479,247593.404634432,0.0,1.0
2005-06-17,71.83,72.12,70.4,70.4,452600,26.9514731616239,27.0602846222514,26.4149200971506,26.4149200971506,1206251.61396711,0.0,1.0
2005-06-20,71.65,71.9,71.02,71.7,137100,26.8839350136483,26.9777379969478,26.6475514957334,26.9026956103082,365393.495967499,0.0,1.0
2005-06-21,71.95,72.31,71.59,71.8,130500,26.9964985936077,27.1315748895591,26.8614222976564,26.940216803628,347803.437080661,0.0,1.0
2005-06-22,70.94,72.15,70.5,72.15,142400,26.6175345410776,27.0715409802473,26.4524412904704,27.0715409802473,379518.846285717,0.0,1.0
2005-06-23,68.81,71.09,68.7,71.0,219400,25.8183331233655,26.6738163310573,25.7770598107137,26.6400472570695,584736.199965495,0.0,1.0
2005-06-24,68.63,68.99,68.2,68.85,141500,25.7507949753898,25.8858712713412,25.5894538441146,25.8333416006934,377120.201892058,0.0,1.0
2005-06-27,68.4,68.81,67.78,68.63,124900,25.6644962307542,25.8183331233655,25.4318648321714,25.7507949753898,332878.538631223,0.0,1.0
2005-06-28,69.05,69.2,68.17,68.55,170300,25.908383987333,25.9646657773128,25.5781974861187,25.720778020734,453876.82248917,0.0,1.0
2005-06-29,69.54,69.75,69.06,69.16,110000,26.0922378346001,26.1710323405718,25.912136106665,25.9496572999848,293167.648113968,0.0,1.0
2005-06-30,68.63,69.74,68.63,69.64,88700,25.7507949753898,26.1672802212398,25.7507949753898,26.12975902792,236399.730797354,0.0,1.0
2005-07-01,69.03,69.09,67.94,68.45,106000,25.9008797486691,25.923392464661,25.4918987414831,25.6832568274142,282507.006364368,0.0,1.0
2005-07-05,69.45,69.65,68.95,69.28,142700,26.0584687606123,26.1335111472519,25.8708627940132,25.9946827319686,380318.394416938,0.0,1.0
2005-07-06,68.79,69.73,68.77,69.54,114000,25.8108288847015,26.1635281019078,25.8033246460376,26.0922378346001,303828.289863566,0.0,1.0
2005-07-07,68.8,69.02,68.3,68.65,95700,25.8145810040335,25.8971276293371,25.6269750374344,25.7582992140538,255055.853859152,0.0,1.0
2005-07-08,69.81,70.16,69.05,69.05,94700,26.1935450565637,26.324869233183,25.908383987333,25.908383987333,252390.693421751,0.0,1.0
2005-07-11,70.62,70.79,69.94,70.0,60800,26.4974667224542,26.5612527510979,26.2423226078794,26.2648353238713,162041.754593902,0.0,1.0
2005-07-12,69.41,70.62,69.03,70.62,97500,26.0434602832844,26.4974667224542,25.9008797486691,26.4974667224542,259853.142646471,0.0,1.0
2005-07-13,69.73,69.81,69.4,69.42,106300,26.1635281019078,26.1935450565637,26.0397081639524,26.0472124026164,283306.554495588,0.0,1.0
2005-07-14,69.98,70.35,69.7,69.93,91800,26.2573310852073,26.3961595004907,26.1522717439119,26.2385704885474,244661.728153293,0.0,1.0
2005-07-15,69.09,70.03,68.94,69.98,140100,25.923392464661,26.2760916818672,25.8671106746812,26.2573310852073,373388.977279698,0.0,1.0
2005-07-18,67.91,69.45,67.9,69.09,187600,25.4806423834871,26.0584687606123,25.4768902641552,25.923392464661,499984.098056185,0.0,1.0
2005-07-19,65.5,67.91,64.43,67.91,1123800,24.5763816244796,25.4806423834871,24.1749048559575,25.4806423834871,2995107.29954978,0.0,1.0
2005-07-20,65.19,65.96,65.18,65.4,404600,24.4600659251881,24.7489791137507,24.4563138058562,24.5388604311598,1078323.91297192,0.0,1.0
2005-07-21,64.91,66.0,64.82,65.19,313200,24.3550065838927,24.7639875910787,24.3212375099048,24.4600659251881,834728.248993586,0.0,1.0
2005-07-22,64.93,65.81,64.73,65.0,245600,24.3625108225566,24.692697323771,24.287468435917,24.3887756578805,654563.403425368,0.0,1.0
2005-07-25,64.59,65.45,64.39,64.77,170500,24.2349387652692,24.5576210278197,24.1598963786296,24.3024769132449,454409.85457665,0.0,1.0
2005-07-26,64.73,64.91,64.13,64.5,222900,24.287468435917,24.3550065838927,24.0623412759981,24.2011696912814,594064.261496394,0.0,1.0
2005-07-27,65.25,65.27,64.52,64.74,179500,24.48257864118,24.490082879844,24.2086739299454,24.291220555249,478396.298513247,0.0,1.0
2005-07-28,66.25,66.25,65.21,65.21,175400,24.8577905743782,24.8577905743782,24.4675701638521,24.4675701638521,467469.140719908,0.0,1.0
2005-07-29,65.86,66.65,65.74,66.25,177600,24.7114579204309,25.0078753476575,24.6664324884471,24.8577905743782,473332.493682187,0.0,1.0
2005-08-01,65.23,66.28,64.88,65.96,135900,24.4750744025161,24.8690469323741,24.3437502258967,24.7489791137507,362195.303442619,0.0,1.0
2005-08-02,66.08,66.27,65.13,65.13,148700,24.7940045457345,24.8652948130422,24.4375532091963,24.4375532091963,396309.357041336,0.0,1.0
2005-08-03,65.24,66.09,65.1,66.08,93600,24.478826521848,24.7977566650665,24.4262968512003,24.7940045457345,249459.016940613,0.0,1.0
2005-08-04,64.58,65.25,64.4,65.25,71700,24.2311866459373,24.48257864118,24.1636484979616,24.48257864118,191092.003361558,0.0,1.0
2005-08-05,64.34,65.1,64.3,64.55,80000,24.1411357819697,24.4262968512003,24.1261273046418,24.2199302879413,213212.834991976,0.0,1.0
2005-08-08,64.64,64.82,64.22,64.24,123700,24.2536993619292,24.3212375099048,24.0961103499859,24.1036145886499,329680.346106343,0.0,1.0
2005-08-09,63.7,64.62,63.54,64.62,115500,23.9010001447229,24.2461951232652,23.8409662354112,24.2461951232652,307826.030519665,0.0,1.0
2005-08-10,64.06,64.25,63.64,63.65,187600,24.0360764406742,24.1073667079819,23.878487428731,23.882239548063,499984.098056185,0.0,1.0
2005-08-11,64.21,64.85,64.09,64.2,155300,24.0923582306539,24.3324938679008,24.0473327986702,24.088606111322,413899.415928175,0.0,1.0
2005-08-12,64.37,64.4,63.46,64.2,122800,24.1523921399657,24.1636484979616,23.8109492807553,24.088606111322,327281.701712683,0.0,1.0
2005-08-15,63.91,64.11,63.56,64.1,125200,23.9797946506945,24.0548370373341,23.8484704740751,24.0510849180021,333678.086762443,0.0,1.0
2005-08-16,62.78,63.99,62.39,63.95,208400,23.5558051661806,24.0098116053504,23.4094725122333,23.9948031280224,555419.435154097,0.0,1.0
2005-08-17,62.67,63.15,62.45,62.75,213700,23.6083348368283,23.7891550174838,23.5254589206946,23.6384715336042,567281.813502068,0.25,1.0
2005-08-18,61.76,62.6,61.68,62.6,101800,23.2655299110023,23.5819652271494,23.2353932142264,23.5819652271494,270235.323418393,0.0,1.0
2005-08-19,61.32,61.66,61.1,61.66,201200,23.0997780787348,23.2278590400325,23.0169021626011,23.2278590400325,534099.676540085,0.0,1.0
2005-08-22,61.38,61.92,61.01,61.52,159000,23.1223806013168,23.3258033045542,22.9829983787282,23.1751198206746,422076.782156428,0.0,1.0
2005-08-23,61.1,61.7,60.95,61.36,116200,23.0169021626011,23.2429273884204,22.9603958561463,23.1148464271228,308461.145198597,0.0,1.0
2005-08-24,60.0,61.31,59.74,61.15,318700,22.6025225819323,23.0960109916379,22.5045783174106,23.035737598086,846011.763982729,0.0,1.0
2005-08-25,59.56,60.15,59.29,60.05,300200,22.4367707496648,22.6590288883872,22.3350593980461,22.6213580174173,796902.201278993,0.0,1.0
2005-08-26,59.56,59.75,59.25,59.6,125300,22.4367707496648,22.5083454045076,22.3199910496582,22.4518390980528,332617.740906922,0.0,1.0
2005-08-29,59.95,60.13,59.0,59.0,151900,22.5836871464474,22.6514947141932,22.2258138722335,22.2258138722335,403229.328362021,0.0,1.0
2005-08-30,60.01,60.07,59.62,59.98,240500,22.6062896690293,22.6288921916112,22.4593732722468,22.5949884077383,638424.31514856,0.0,1.0
2005-08-31,61.82,61.82,60.01,60.01,251500,23.2881324335843,23.2881324335843,22.6062896690293,22.6062896690293,667624.595675104,0.0,1.0
2005-09-01,61.97,62.45,61.78,61.78,220700,23.3446387400391,23.5254589206946,23.2730640851963,23.2730640851963,585863.810200778,0.0,1.0
2005-09-02,62.25,62.33,61.55,62.15,111000,23.4501171787548,23.4802538755307,23.1864210819656,23.4124463077849,294657.376222412,0.0,1.0
2005-09-06,63.92,63.92,62.45,62.45,259500,24.0792207239519,24.0792207239519,23.5254589206946,23.5254589206946,688861.163330775,0.0,1.0
2005-09-07,63.95,64.09,63.52,64.02,128600,24.0905219852429,24.1432612046007,23.9285372400724,24.1168915949218,341377.825064884,0.0,1.0
2005-09-08,63.27,64.1,63.23,63.96,154900,23.8343600626476,24.1470282916977,23.8192917142597,24.0942890723399,411193.041232898,0.0,1.0
2005-09-09,63.25,63.49,62.81,63.23,89100,23.8268258884537,23.9172359787814,23.6610740561862,23.8192917142597,236522.272265017,0.0,1.0
2005-09-12,63.38,63.61,63.05,63.05,62400,23.8757980207145,23.9624410239453,23.7514841465139,23.7514841465139,165645.227714221,0.0,1.0
2005-09-13,63.28,63.4,62.46,63.25,92100,23.8381271497446,23.8833321949085,23.5292260077916,23.8268258884537,244485.985135894,0.0,1.0
2005-09-14,63.36,63.54,63.2,63.26,138600,23.8682638465205,23.9360714142663,23.8079904529687,23.8305929755507,367923.534634472,0.0,1.0
2005-09-15,63.43,63.63,63.25,63.38,96900,23.8946334561995,23.9699751981392,23.8268258884537,23.8757980207145,257227.925729294,0.0,1.0
2005-09-16,63.5,63.8,63.3,63.43,122700,23.9210030658784,24.034015678788,23.8456613239386,23.8946334561995,325715.856418828,0.0,1.0
2005-09-19,63.35,63.62,63.13,63.5,82800,23.8644967594235,23.9662081110422,23.7816208432898,23.9210030658784,219798.475236178,0.0,1.0
2005-09-20,62.4,63.93,62.23,63.6,177400,23.5066234852096,24.0829878110489,23.4425830045608,23.9586739368483,470920.887764468,0.0,1.0
2005-09-21,62.8,63.34,62.53,62.65,204800,23.6573069690892,23.8607296723266,23.5555956174705,23.6008006626343,543656.131985134,0.0,1.0
2005-09-22,62.2,62.71,61.87,62.7,87800,23.4312817432698,23.6234031852163,23.3069678690692,23.6196360981193,233071.330020972,0.0,1.0
2005-09-23,61.81,62.37,61.66,62.05,132100,23.2843653464873,23.4953222239187,23.2278590400325,23.374775436815,350668.82341424,0.0,1.0
2005-09-26,62.1,62.4,61.9,62.0,127300,23.3936108723,23.5066234852096,23.3182691303602,23.3559400013301,337926.882820838,0.0,1.0
2005-09-27,62.32,62.68,61.85,62.53,79300,23.4764867884337,23.6121019239253,23.2994336948752,23.5555956174705,210507.476886822,0.0,1.0
2005-09-28,62.12,62.55,61.7588,62.35,84500,23.4011450464939,23.5631297916645,23.2650778605507,23.4877880497247,224311.245863008,0.0,1.0
2005-09-29,62.64,62.9,61.75,62.0,79800,23.5970335755373,23.6949778400591,23.2617628239054,23.3559400013301,211834.762365302,0.0,1.0
2005-09-30,63.57,63.79,62.62,62.64,90600,23.9473726755573,24.0302485916911,23.5894994013434,23.5970335755373,240504.128700455,0.0,1.0
2005-10-03,63.64,64.09,63.19,63.53,107800,23.9737422852362,24.1432612046007,23.8042233658717,23.9323043271693,286162.749160145,0.0,1.0
2005-10-04,63.63,64.52,63.45,63.8,80100,23.9699751981392,24.3052459497712,23.9021676303934,24.034015678788,212631.13365239,0.0,1.0
2005-10-05,62.6,63.53,62.53,63.53,137100,23.5819652271494,23.9323043271693,23.5555956174705,23.9323043271693,363941.678199033,0.0,1.0
2005-10-06,61.5,62.7,61.29,62.59,172300,23.1675856464806,23.6196360981193,23.0884768174439,23.5781981400524,457382.575883979,0.0,1.0
2005-10-07,62.02,62.24,61.51,61.51,165900,23.3634741755241,23.4463500916578,23.1713527335776,23.1713527335776,440393.321759442,0.0,1.0
2005-10-10,62.6,62.67,62.03,62.12,109800,23.5819652271494,23.6083348368283,23.367241262621,23.4011450464939,291471.891074062,0.0,1.0
2005-10-11,62.13,63.22,62.03,62.7,103000,23.4049121335909,23.8155246271627,23.367241262621,23.6196360981193,273420.808566743,0.0,1.0
2005-10-12,61.22,62.33,60.95,62.03,122800,23.0621072077649,23.4802538755307,22.9603958561463,23.367241262621,325981.313514525,0.0,1.0
2005-10-13,60.14,61.3,60.07,61.22,179400,22.6552618012902,23.0922439045409,22.6288921916112,23.0621072077649,476230.029678384,0.0,1.0
2005-10-14,60.65,60.65,59.79,60.3,237000,22.8473832432366,22.8473832432366,22.5234137528956,22.715535194842,629133.316799204,0.0,1.0
2005-10-17,61.38,61.38,60.51,60.65,127300,23.1223806013168,23.1223806013168,22.7946440238787,22.8473832432366,337926.882820838,0.0,1.0
2005-10-18,60.24,61.25,59.99,61.25,138000,22.6929326722601,23.0734084690559,22.5987554948353,23.0734084690559,366330.792060296,0.0,1.0
2005-10-19,59.62,60.19,58.88,60.19,239500,22.4593732722468,22.6740972367751,22.1806088270696,22.6740972367751,635769.7441916,0.0,1.0
2005-10-20,65.04,66.0,63.45,64.5,829300,24.5011344788146,24.8627748401256,23.9021676303934,24.2977117755773,2201435.69460583,0.0,1.0
2005-10-21,65.17,65.6,64.11,65.54,256600,24.5501066110755,24.712091356246,24.1507953787947,24.6894888336641,681162.907555594,0.0,1.0
2005-10-24,65.28,66.4,64.82,65.42,235600,24.5915445691424,25.0134583240051,24.4182585626809,24.6442837885002,625416.917459461,0.0,1.0
2005-10-25,64.85,65.85,64.5,65.05,193000,24.4295598239719,24.8062685336707,24.2977117755773,24.5049015659116,512332.194693022,0.0,1.0
2005-10-26,65.17,65.53,64.64,64.65,208400,24.5501066110755,24.6857217465671,24.3504509949351,24.3542180820321,553212.587430186,0.0,1.0
2005-10-27,64.61,65.2,64.52,65.02,110000,24.3391497336441,24.5614078723665,24.3052459497712,24.4936003046207,292002.805265454,0.0,1.0
2005-10-28,64.4,65.02,64.02,64.76,211200,24.2600409046074,24.4936003046207,24.1168915949218,24.395656040099,560645.38610967,0.0,1.0
2005-10-31,66.69,66.86,64.48,64.48,226600,25.1227038498178,25.1867443304666,24.2901776013833,24.2901776013833,601525.778846834,0.0,1.0
2005-11-01,66.3,66.85,66.15,66.5,116400,24.9757874530352,25.1829772433696,24.9192811465804,25.051129194975,308992.059389989,0.0,1.0
2005-11-02,66.96,67.61,66.3,66.3,69900,25.2244152014365,25.4692758627407,24.9757874530352,24.9757874530352,185554.509891411,0.0,1.0
2005-11-03,66.87,67.77,66.51,67.21,112900,25.1905114175636,25.5295492562926,25.054896282072,25.3185923788612,299701.061040633,0.0,1.0
2005-11-04,67.0,67.66,66.76,67.03,58500,25.2394835498244,25.4881112982257,25.1490734594967,25.2507848111154,155292.400982082,0.0,1.0
2005-11-07,67.84,68.07,67.06,67.25,160000,25.5559188659715,25.6425618692022,25.2620860724064,25.3336607272491,424731.353113387,0.0,1.0
2005-11-08,67.07,67.95,66.5,67.95,236300,25.2658531595034,25.5973568240384,25.051129194975,25.5973568240384,627275.117129332,0.0,1.0
2005-11-09,68.04,68.16,67.0,67.0,108500,25.6312606079113,25.6764656530751,25.2394835498244,25.2394835498244,288020.948830015,0.0,1.0
2005-11-10,67.55,68.16,66.92,68.04,101600,25.4466733401588,25.6764656530751,25.2093468530485,25.6312606079113,269704.409227001,0.0,1.0
2005-11-11,67.98,68.61,67.55,67.55,99800,25.6086580853293,25.8459845724396,25.4466733401588,25.4466733401588,264926.181504475,0.0,1.0
2005-11-14,67.99,68.19,67.72,67.88,52000,25.6124251724263,25.6877669143661,25.5107138208076,25.5709872143594,138037.689761851,0.0,1.0
2005-11-15,67.64,68.36,67.5,68.24,65200,25.4805771240317,25.7518073950149,25.4278379046739,25.706602349851,173078.026393705,0.0,1.0
2005-11-16,67.62,67.65,67.32,67.4,60700,25.5672201272625,25.5785631707972,25.4537896919152,25.4840378080078,160538.923651825,0.25,1.0
2005-11-17,68.58,69.12,67.75,67.75,80000,25.9301975203735,26.1343723039985,25.6163733159129,25.6163733159129,211583.424911797,0.0,1.0
2005-11-18,69.53,70.73,68.78,68.78,146300,26.2893938989731,26.7431156403619,26.005817810605,26.005817810605,386933.188307447,0.0,1.0
2005-11-21,69.97,69.99,69.29,69.59,68600,26.4557585374823,26.4633205665055,26.1986495506953,26.3120799860425,181432.786861865,0.0,1.0
2005-11-22,68.68,70.17,68.12,69.97,181800,25.9680076654893,26.5313788277138,25.7562708528411,26.4557585374823,480823.333112057,0.0,1.0
2005-11-23,68.14,68.8,67.62,68.7,151300,25.7638328818643,26.0133798396282,25.5672201272625,25.9755696945124,400157.152364434,0.0,1.0
2005-11-25,68.45,68.45,67.9,68.14,35800,25.8810443317231,25.8810443317231,25.6730885335865,25.7638328818643,94683.5826480288,0.0,1.0
2005-11-28,68.22,68.56,68.22,68.35,90300,25.7940809979569,25.9226354913504,25.7940809979569,25.8432341866073,238824.79086919,0.0,1.0
2005-11-29,69.39,69.96,68.46,68.47,90400,26.236459695811,26.4519775229707,25.8848253462347,25.8886063607462,239089.27015033,0.0,1.0
2005-11-30,68.6,69.95,68.21,69.25,105200,25.9377595493967,26.4481965084592,25.7902999834453,26.183525492649,278232.203759012,0.0,1.0
2005-12-01,70.42,70.47,68.85,68.85,103700,26.6259041905031,26.644809263061,26.032284912186,26.032284912186,274265.014541916,0.0,1.0
2005-12-02,70.26,70.36,69.33,70.32,76900,26.565407958318,26.6032181034337,26.2137736087416,26.5880940453874,203384.567196464,0.0,1.0
2005-12-05,69.69,70.33,68.95,70.15,56400,26.3498901311582,26.591875059899,26.0700950573018,26.5238167986906,149166.314562817,0.0,1.0
2005-12-06,69.38,70.0,69.11,69.69,62900,26.2326786812995,26.467101581017,26.130591289487,26.3498901311582,166357.467836899,0.0,1.0
2005-12-07,69.11,69.48,68.94,69.28,69400,26.130591289487,26.2704888264152,26.0663140427902,26.1948685361837,183548.621110983,0.0,1.0
2005-12-08,69.3,69.45,68.88,69.11,66900,26.2024305652069,26.2591457828805,26.0436279557208,26.130591289487,176936.639082489,0.0,1.0
2005-12-09,70.16,70.25,69.27,69.35,54100,26.5275978132022,26.5616269438064,26.1910875216721,26.2213356377647,143083.291096602,0.0,1.0
2005-12-12,70.14,70.5,69.78,70.41,59100,26.5200357841791,26.6561523065957,26.3839192617624,26.6221231759916,156307.255153589,0.0,1.0
2005-12-13,69.51,70.4,69.2,70.14,66700,26.2818318699499,26.61834216148,26.1646204200911,26.5200357841791,176407.68052021,0.0,1.0
2005-12-14,69.65,70.2,69.43,69.7,48600,26.334766073112,26.5427218712485,26.2515837538573,26.3536711456698,128536.930633916,0.0,1.0
2005-12-15,69.5,69.66,69.26,69.66,45000,26.2780508554383,26.3385470876235,26.1873065071606,26.3385470876235,119015.676512886,0.0,1.0
2005-12-16,69.49,69.79,69.25,69.5,155600,26.2742698409268,26.387700276274,26.183525492649,26.2780508554383,411529.761453443,0.0,1.0
2005-12-19,68.77,69.47,68.75,69.34,71800,26.0020367960934,26.2667078119036,25.9944747670703,26.2175546232532,189896.123858337,0.0,1.0
2005-12-20,68.42,69.15,68.34,68.77,61200,25.8697012881884,26.1457153475333,25.8394531720958,26.0020367960934,161861.320057524,0.0,1.0
2005-12-21,69.34,69.71,68.41,68.41,46800,26.2175546232532,26.3574521601814,25.8659202736768,25.8659202736768,123776.303573401,0.0,1.0
2005-12-22,69.62,69.75,68.94,69.3,29500,26.3234230295772,26.3725762182277,26.0663140427902,26.2024305652069,78021.3879362249,0.0,1.0
2005-12-23,69.95,70.1,69.62,69.75,43800,26.4481965084592,26.5049117261328,26.3234230295772,26.3725762182277,115841.925139208,0.0,1.0
2005-12-27,68.55,70.13,68.47,69.96,55000,25.9188544768388,26.5162547696675,25.8886063607462,26.4519775229707,145463.60462686,0.0,1.0
2005-12-28,69.55,69.95,68.54,68.58,54700,26.2969559279962,26.4481965084592,25.9150734623272,25.9301975203735,144670.166783441,0.0,1.0
2005-12-29,70.0,70.18,69.71,69.8,93200,26.467101581017,26.5351598422254,26.3574521601814,26.3914812907856,246494.690022243,0.0,1.0
2005-12-30,69.15,69.75,68.83,69.75,85900,26.1457153475333,26.3725762182277,26.0247228831629,26.3725762182277,227187.702499041,0.0,1.0
2006-01-03,70.21,70.35,68.85,69.15,77300,26.5465028857601,26.5994370889221,26.032284912186,26.1457153475333,204442.484321023,0.0,1.0
2006-01-04,70.45,70.5,69.75,70.05,66200,26.6372472340379,26.6561523065957,26.3725762182277,26.4860066535749,175085.284114511,0.0,1.0
2006-01-05,69.88,70.5,69.55,70.5,57700,26.4217294068781,26.6561523065957,26.2969559279962,26.6561523065957,152604.545217633,0.0,1.0
2006-01-06,70.76,70.91,70.13,70.13,68000,26.7544586838966,26.8111739015703,26.5162547696675,26.5162547696675,179845.911175027,0.0,1.0
2006-01-09,71.78,72.15,70.86,70.86,110100,27.1401221640772,27.2800197010054,26.7922688290124,26.7922688290124,291191.688534859,0.0,1.0
2006-01-10,70.45,71.67,70.45,71.58,131500,26.6372472340379,27.0985310044499,26.6372472340379,27.0645018738457,347790.254698764,0.0,1.0
2006-01-11,69.79,70.68,69.69,70.55,87700,26.387700276274,26.7242105678041,26.3498901311582,26.6750573791536,231948.329559556,0.0,1.0
2006-01-12,69.25,69.88,69.18,69.79,65500,26.183525492649,26.4217294068781,26.157058391068,26.387700276274,173233.929146533,0.0,1.0
2006-01-13,69.07,69.71,69.0,69.0,48900,26.1154672314407,26.3574521601814,26.0890001298596,26.0890001298596,129330.368477335,0.0,1.0
2006-01-17,68.68,69.16,68.15,68.82,52800,25.9680076654893,26.1494963620448,25.7676138963759,26.0209418686513,139645.060441785,0.0,1.0
2006-01-18,68.2,68.68,67.91,68.68,76500,25.7865189689337,25.9680076654893,25.6768695480981,25.9680076654893,202326.650071905,0.0,1.0
2006-01-19,69.4,69.45,68.33,68.35,42500,26.2402407103226,26.2591457828805,25.8356721575842,25.8432341866073,112403.694484392,0.0,1.0
2006-01-20,67.97,69.36,67.97,69.36,46600,25.6995556351675,26.2251166522763,25.6995556351675,26.2251166522763,123247.345011121,0.0,1.0
2006-01-23,67.68,68.21,67.59,68.05,89200,25.5899062143319,25.7902999834453,25.5558770837277,25.7298037512601,235915.518776653,0.0,1.0
2006-01-24,68.0,68.4,67.64,67.64,52600,25.7108986787023,25.8621392591652,25.5747821562856,25.5747821562856,139116.101879506,0.0,1.0
2006-01-25,67.9,68.86,67.67,67.95,65400,25.6730885335865,26.0360659266976,25.5861251998203,25.6919936061444,172969.449865394,0.0,1.0
2006-01-26,68.09,68.39,67.86,67.99,81700,25.7449278093064,25.8583582446536,25.6579644755402,25.7071176641907,216079.572691172,0.0,1.0
2006-01-27,68.86,68.9,68.1,68.2,61600,26.0360659266976,26.0511899847439,25.748708823818,25.7865189689337,162919.237182083,0.0,1.0
2006-01-30,69.6,69.66,68.79,68.9,57600,26.3158610005541,26.3385470876235,26.0095988251166,26.0511899847439,152340.065936493,0.0,1.0
2006-01-31,69.41,69.72,69.0,69.45,55400,26.2440217248342,26.361233174693,26.0890001298596,26.2591457828805,146521.521751419,0.0,1.0
2006-02-01,69.4,69.6,69.24,69.41,74400,26.2402407103226,26.3158610005541,26.1797444781374,26.2440217248342,196772.585167971,0.0,1.0
2006-02-02,68.79,69.9,68.67,69.4,88700,26.0095988251166,26.4292914359013,25.9642266509777,26.2402407103226,234593.122370954,0.0,1.0
2006-02-03,69.13,69.88,68.54,68.54,76500,26.1381533185101,26.4217294068781,25.9150734623272,25.9150734623272,202326.650071905,0.0,1.0
2006-02-06,69.8,70.28,69.03,69.03,72100,26.3914812907856,26.5729699873411,26.1003431733944,26.1003431733944,190689.561701756,0.0,1.0
2006-02-07,68.76,70.3,68.73,69.7,47400,25.9982557815819,26.5805320163642,25.9869127380472,26.3536711456698,125363.179260239,0.0,1.0
2006-02-08,68.86,69.16,68.15,68.76,55800,26.0360659266976,26.1494963620448,25.7676138963759,25.9982557815819,147579.438875978,0.0,1.0
2006-02-09,74.98,75.3,71.1,72.5,525900,28.3500468077808,28.4710392721512,26.8830131772902,27.4123552089105,1390896.53951392,0.0,1.0
2006-02-10,75.27,75.27,74.2,75.0,383800,28.4596962286165,28.4596962286165,28.0551276758781,28.357608836804,1015071.48101434,0.0,1.0
2006-02-13,75.0,75.35,74.53,75.0,184000,28.357608836804,28.489944344709,28.17990115476,28.357608836804,486641.877297131,0.0,1.0
2006-02-14,75.87,76.75,74.8,75.21,190600,28.6865570993109,29.0192863763294,28.2819885465725,28.437010141547,504097.509852354,0.0,1.0
2006-02-15,76.09,76.7,75.78,75.97,142300,28.8642647813549,29.0956644595863,28.7466682235651,28.8187435331782,375121.524210593,0.25,1.0
2006-02-16,77.28,77.28,75.8,76.34,87100,29.3156838257735,29.3156838257735,28.7542550982613,28.9591007150563,229607.060848508,0.0,1.0
2006-02-17,76.9,77.38,76.37,77.38,68200,29.1715332065474,29.353618199254,28.9704810271004,29.353618199254,179784.17393649,0.0,1.0
2006-02-21,76.69,76.8,75.56,76.8,115800,29.0918710222382,29.1335988330668,28.6632126019079,29.1335988330668,305264.037270462,0.0,1.0
2006-02-22,77.3,77.5,76.85,76.85,87600,29.3232707004696,29.3991394474307,29.1525660198071,29.1525660198071,230925.126639831,0.0,1.0
2006-02-23,77.82,78.4,76.86,77.1,82700,29.5205294425685,29.7405488087557,29.1563594571551,29.2474019535085,218008.081884864,0.0,1.0
2006-02-24,78.25,78.5,77.73,78.0,65800,29.6836472485349,29.7784831822363,29.486388506436,29.5888113148335,173457.458138138,0.0,1.0
2006-02-27,77.99,78.79,77.9,78.4,69500,29.5850178774854,29.8884928653299,29.5508769413529,29.7405488087557,183211.14499393,0.0,1.0
2006-02-28,78.6,78.68,77.9,77.95,148100,29.8164175557168,29.8467650545013,29.5508769413529,29.5698441280932,390411.087389944,0.0,1.0
2006-03-01,79.38,79.56,78.62,78.8,63500,30.1123056688651,30.1805875411301,29.8240044304129,29.8922863026779,167394.355498052,0.0,1.0
2006-03-02,79.73,79.79,79.3,79.33,143900,30.2450759760471,30.2678366001354,30.0819581700807,30.0933384821249,379339.334742828,0.0,1.0
2006-03-03,80.49,80.799,79.54,79.58,162300,30.5333772144993,30.6505944285542,30.173000666434,30.1881744158263,427844.155863524,0.0,1.0
2006-03-06,80.31,80.74,80.3,80.49,172100,30.4650953422343,30.6282131482007,30.4613019048863,30.5333772144993,453678.245373459,0.0,1.0
2006-03-07,79.85,80.24,79.61,80.1,107400,30.2905972242238,30.4385412807979,30.1995547278704,30.3854331579251,283120.531976231,0.0,1.0
2006-03-08,78.85,79.7,77.94,79.7,93300,29.9112534894182,30.2336956640029,29.5660506907451,30.2336956640029,245951.076660916,0.0,1.0
2006-03-09,78.95,79.18,78.68,78.95,62800,29.9491878628988,30.036436921904,29.8467650545013,29.9491878628988,165549.063390199,0.0,1.0
2006-03-10,78.85,79.19,78.7,78.8,73800,29.9112534894182,30.0402303592521,29.8543519291974,29.8922863026779,194546.51079931,0.0,1.0
2006-03-13,78.5,79.3,78.22,78.78,54600,29.7784831822363,30.0819581700807,29.6722669364907,29.8846994279818,143932.784412498,0.0,1.0
2006-03-14,79.14,79.26,78.29,78.5,77800,30.0212631725118,30.0667844206885,29.6988209979271,29.7784831822363,205091.037129896,0.0,1.0
2006-03-15,79.74,79.88,79.08,79.14,61900,30.2488694133951,30.3019775362679,29.9985025484235,30.0212631725118,163176.544965817,0.0,1.0
2006-03-16,79.63,79.77,78.94,79.58,107000,30.2071416025665,30.2602497254393,29.9453944255507,30.1881744158263,282066.079343173,0.0,1.0
2006-03-17,79.82,80.6,79.09,79.53,192500,30.2792169121796,30.5751050253279,30.0022959857715,30.169207229086,507455.329659447,0.0,1.0
2006-03-20,79.44,79.96,79.0,79.9,63600,30.1350662929535,30.3323250350524,29.968155049639,30.309564410964,167657.968656316,0.0,1.0
2006-03-21,80.7,80.95,79.55,79.55,144900,30.6130393988085,30.7078753325099,30.1767941037821,30.1767941037821,381975.466325475,0.0,1.0
2006-03-22,80.25,80.7,80.14,80.7,91900,30.442334718146,30.6130393988085,30.4006069073174,30.6130393988085,242260.492445211,0.0,1.0
2006-03-23,80.95,81.13,80.26,80.26,55600,30.7078753325099,30.7761572047749,30.446128155494,30.446128155494,146568.915995144,0.0,1.0
2006-03-24,81.29,81.42,80.83,80.96,60500,30.8368522023438,30.8861668878685,30.6623540843332,30.7116687698579,159485.960750112,0.0,1.0
2006-03-27,81.95,81.98,81.18,81.38,83400,31.0872190673154,31.0985993793596,30.7951243915152,30.8709931384763,219853.373992717,0.0,1.0
2006-03-28,81.77,82.25,81.62,82.05,77400,31.0189371950504,31.2010221877571,30.9620356348296,31.125153440796,204036.584496838,0.0,1.0
2006-03-29,82.2,82.56,81.83,81.9,108600,31.1820550010168,31.3186187455468,31.0416978191388,31.0682518805752,286283.889875408,0.0,1.0
2006-03-30,81.52,81.9,81.18,81.85,178000,30.924101261349,31.0682518805752,30.7951243915152,31.0492846938349,469231.421711074,0.0,1.0
2006-03-31,81.8,82.2,81.011,81.72,139500,31.0303175070946,31.1820550010168,30.731015300333,30.9999700083102,367740.355779184,0.0,1.0
2006-04-03,81.33,82.63,81.33,81.85,83300,30.852025951736,31.3451728069832,30.852025951736,31.0492846938349,219589.760834452,0.0,1.0
2006-04-04,81.9,82.1,81.25,81.45,75000,31.0682518805752,31.1441206275363,30.8216784529515,30.8975471999127,197709.868698486,0.0,1.0
2006-04-05,80.75,81.85,80.75,81.8,107500,30.6320065855488,31.0492846938349,30.6320065855488,31.0303175070946,283384.145134496,0.0,1.0
2006-04-06,80.72,80.95,80.5,80.55,70200,30.6206262735046,30.7078753325099,30.5371706518474,30.5561378385876,185056.437101783,0.0,1.0
2006-04-07,82.35,82.44,81.1,81.59,111400,31.2389565612377,31.2730974973702,30.7647768927307,30.9506553227854,293665.058306817,0.0,1.0
2006-04-10,83.09,83.47,82.42,82.55,133800,31.5196709249938,31.6638215442199,31.265510622674,31.3148253081988,352714.405758098,0.0,1.0
2006-04-11,81.55,83.5,81.44,82.97,78500,30.9354815733932,31.675201856264,30.8937537625646,31.4741496768171,206936.329237749,0.0,1.0
2006-04-12,81.97,82.25,81.45,81.45,33800,31.0948059420115,31.2010221877571,30.8975471999127,30.8975471999127,89101.2474934511,0.0,1.0
2006-04-13,81.54,82.6,81.49,81.85,62900,30.9316881360452,31.333792494939,30.9127209493049,31.0492846938349,165812.676548463,0.0,1.0
2006-04-17,81.8,82.65,81.61,81.65,51400,31.0303175070946,31.3527596816793,30.9582421974815,30.9734159468738,135497.163348029,0.0,1.0
2006-04-18,83.08,83.11,81.64,82.03,115400,31.5158774876457,31.5272577996899,30.9696225095257,31.1175665660999,304209.584637404,0.0,1.0
2006-04-19,83.15,83.45,82.75,82.8,80700,31.5424315490821,31.6562346695238,31.3906940551599,31.4096612419001,212735.818719571,0.0,1.0
2006-04-20,83.85,84.2,82.75,83.16,107400,31.807972163446,31.9407424706279,31.3906940551599,31.5462249864302,283120.531976232,0.0,1.0
2006-04-21,85.05,85.05,83.82,84.05,102700,32.2631846452127,32.2631846452127,31.7965918514018,31.8838409104071,270730.713537793,0.0,1.0
2006-04-24,84.18,85.0,83.2,85.0,138600,31.9331555959318,32.2442174584724,31.5613987358224,32.2442174584724,365367.837354802,0.0,1.0
2006-04-25,85.62,88.99,83.7,85.44,446300,32.4794105740518,33.7577989603465,31.7510706032252,32.4111287017868,1176505.52533512,0.0,1.0
2006-04-26,82.95,86.02,82.95,85.85,161200,31.466562802121,32.631148067974,31.466562802121,32.5666596330571,424944.411122612,0.0,1.0
2006-04-27,85.82,86.71,85.31,85.9,268300,32.5552793210129,32.8928952449899,32.3618140162621,32.5856268197974,707274.103624051,0.0,1.0
2006-04-28,84.5,86.05,84.5,85.65,172700,32.0545455910696,32.6425283800182,32.0545455910696,32.490790886096,455259.924323047,0.0,1.0
2006-05-01,83.58,85.28,83.51,84.6,170800,31.7055493550485,32.3504337042179,31.6789952936121,32.0924799645502,450251.274316018,0.0,1.0
2006-05-02,85.68,85.78,83.48,83.5,127400,32.5021711981402,32.5401055716207,31.6676149815679,31.675201856264,335843.163629161,0.0,1.0
2006-05-03,83.97,85.85,83.93,85.5,96400,31.8534934116227,32.5666596330571,31.8383196622304,32.4338893258752,254123.08456712,0.0,1.0
2006-05-04,84.63,85.07,84.15,84.15,112800,32.1038602765943,32.2707715199088,31.9217752838877,31.9217752838877,297355.642522523,0.0,1.0
2006-05-05,84.36,84.79,84.19,84.72,124200,32.0014374681968,32.1645552741632,31.9369490332799,32.1380012127268,327407.542564693,0.0,1.0
2006-05-08,85.6,86.26,84.36,84.37,143100,32.4718236993557,32.7221905643274,32.0014374681968,32.0052309055449,377230.429476711,0.0,1.0
2006-05-09,85.34,85.76,84.8,84.8,137000,32.3731943283063,32.5325186969246,32.1683487115113,32.1683487115113,361150.026822567,0.0,1.0
2006-05-10,85.6,85.86,85.26,85.39,122700,32.4718236993557,32.5704530704052,32.3428468295218,32.3921615150465,323453.345190723,0.0,1.0
2006-05-11,85.52,86.21,85.37,85.7,105400,32.4414762005713,32.7032233775871,32.3845746403504,32.5097580728363,277848.268810939,0.0,1.0
2006-05-12,85.37,85.9,84.73,85.4,154000,32.3845746403504,32.5856268197974,32.1417946500749,32.3959549523946,405964.263727558,0.0,1.0
2006-05-15,84.8,85.3,84.09,85.17,138700,32.2631846452127,32.4534156867528,31.9930565662256,32.4039556159524,364556.696102387,0.25,1.0
2006-05-16,84.86,85.02,83.81,84.4,81800,32.2860123701975,32.3468863034903,31.8865271829631,32.1109998119805,215001.714067594,0.0,1.0
2006-05-17,83.45,84.86,83.03,84.61,122400,31.7495608330542,32.2860123701975,31.5897667581605,32.1908968494274,321714.056257622,0.0,1.0
2006-05-18,82.68,84.11,82.68,83.65,100400,31.4566050290823,32.0006658078872,31.4566050290823,31.8256532496703,263889.634381253,0.0,1.0
2006-05-19,82.16,83.49,81.59,82.88,127600,31.2587647458806,31.7647793163774,31.0419013585248,31.5326974456984,335381.646882946,0.0,1.0
2006-05-22,81.1,82.16,80.67,82.16,159200,30.8554749378154,31.2587647458806,30.6918762420909,31.2587647458806,418438.543759914,0.0,1.0
2006-05-23,80.51,82.0,80.51,81.3,144800,30.631002308798,31.1978908125877,30.631002308798,30.9315673544315,380589.831259017,0.0,1.0
2006-05-24,81.14,81.65,79.12,80.46,201700,30.8706934211386,31.0647290835096,30.1021600133163,30.611979204644,530144.813293811,0.0,1.0
2006-05-25,82.11,82.5,81.39,81.39,123100,31.2397416417265,31.3881218541279,30.9658089419087,30.9658089419087,323553.924226416,0.0,1.0
2006-05-26,82.64,83.11,82.16,82.16,72000,31.4413865457591,31.6202037248069,31.2587647458806,31.2587647458806,189243.562504484,0.0,1.0
2006-05-30,80.93,82.49,80.79,82.1,52000,30.7907963836917,31.3843172332971,30.7375316920605,31.2359370208957,136675.906253238,0.0,1.0
2006-05-31,81.2,81.78,80.6,80.93,137200,30.8935211461234,31.11418915431,30.6652438962752,30.7907963836917,360614.121883544,0.0,1.0
2006-06-01,82.24,82.38,81.2,81.2,99900,31.289201712527,31.3424664041582,30.8935211461234,30.8935211461234,262575.442974971,0.0,1.0
2006-06-02,83.0,83.21,82.24,82.24,76400,31.578352895668,31.6582499331149,31.289201712527,31.289201712527,200808.446879758,0.0,1.0
2006-06-05,81.03,82.78,81.0,82.75,72900,30.8288425919998,31.4946512373904,30.8174287295074,31.483237374898,191609.10703579,0.0,1.0
2006-06-06,79.87,80.9,79.51,80.9,96300,30.3875065756266,30.7793825211993,30.2505402257177,30.7793825211993,253113.264849747,0.0,1.0
2006-06-07,80.16,81.05,79.2,79.79,115100,30.4978405797199,30.8364518336614,30.1325969799628,30.3570696089802,302526.861725918,0.0,1.0
2006-06-08,79.67,80.5,78.39,80.05,154400,30.3114141590105,30.6271976879672,29.8244226926677,30.4559897505811,405822.306259615,0.0,1.0
2006-06-09,78.77,80.02,78.27,79.6,119800,29.9689982842382,30.4445758880886,29.778767242698,30.2847818131949,314880.260944961,0.0,1.0
2006-06-12,77.46,79.15,77.46,79.0,104800,29.470592955403,30.1135738758087,29.470592955403,30.0565045633467,275454.518756526,0.0,1.0
2006-06-13,76.6,77.9,76.2,76.7,123600,29.1433955639539,29.6379962719583,28.9912107307218,29.1814417722619,324868.115632697,0.0,1.0
2006-06-14,77.16,77.49,76.01,76.74,117000,29.3564543304789,29.4820068178954,28.9189229349365,29.1966602555851,307520.789069786,0.0,1.0
2006-06-15,78.01,78.36,77.25,77.25,204200,29.6798471010972,29.8130088301753,29.3906959179561,29.3906959179561,536715.770325216,0.0,1.0
2006-06-16,78.02,78.39,77.0,78.1,320100,29.683651721928,29.8244226926677,29.295580397186,29.7140886885744,841345.338301183,0.0,1.0
2006-06-19,76.22,78.12,76.0,78.02,147100,28.9988199723834,29.721697930236,28.9151183141057,29.683651721928,386635.11172791,0.0,1.0
2006-06-20,75.94,77.17,75.565,76.22,83900,28.8922905891209,29.3602589513097,28.7496173079657,28.9988199723834,220521.317973974,0.0,1.0
2006-06-21,77.63,77.96,75.69,75.69,141800,29.5352715095266,29.6608239969431,28.7971750683508,28.7971750683508,372704.682821331,0.0,1.0
2006-06-22,76.9,78.12,76.63,77.78,104900,29.257534188878,29.721697930236,29.1548094264463,29.5923408219887,275717.357037782,0.0,1.0
2006-06-23,76.82,77.28,75.88,76.8,143000,29.2270972222316,29.4021097804485,28.869462864136,29.21948798057,375858.742196405,0.0,1.0
2006-06-26,77.38,77.77,76.72,77.07,271700,29.4401559887565,29.5885362011579,29.1890510139235,29.3222127430016,714131.610173171,0.0,1.0
2006-06-27,76.23,78.15,76.0,77.54,143400,29.0026245932142,29.7331117927284,28.9151183141057,29.5010299220494,376910.09532143,0.0,1.0
2006-06-28,76.49,76.65,75.66,76.28,113300,29.101544734815,29.1624186681079,28.7857612058584,29.0216476973682,297795.772663306,0.0,1.0
2006-06-29,78.78,78.78,77.01,77.15,124400,29.972802905069,29.972802905069,29.2993850180168,29.3526497096481,326970.821882747,0.0,1.0
2006-06-30,79.3,79.3,78.14,78.78,154500,30.1706431882708,30.1706431882708,29.7293071718976,29.972802905069,406085.144540871,0.0,1.0
2006-07-03,79.06,79.84,78.44,79.12,88800,30.0793322883315,30.3760927131342,29.8434457968217,30.1021600133163,233400.39375553,0.0,1.0
2006-07-05,77.45,79.5,76.95,78.91,251100,29.4667883345722,30.2467356048869,29.276557293032,30.0222629758695,659986.924234386,0.0,1.0
2006-07-06,79.05,79.05,77.52,77.68,142100,30.0755276675007,30.0755276675007,29.4934206803878,29.5542946136806,373493.197665099,0.0,1.0
2006-07-07,77.93,79.2,77.75,78.95,97100,29.6494101344507,30.1325969799628,29.5809269594963,30.0374814591927,255215.971099797,0.0,1.0
2006-07-10,78.65,79.3,78.13,78.18,127300,29.9233428342686,30.1706431882708,29.7255025510668,29.7445256552208,334593.132039177,0.0,1.0
2006-07-11,78.83,78.95,78.1,78.68,182900,29.991826009223,30.0374814591927,29.7140886885744,29.934756696761,480731.21641764,0.0,1.0
2006-07-12,77.34,78.76,77.24,78.76,138300,29.4249375054333,29.9651936634074,29.3868912971253,29.9651936634074,363505.342977363,0.0,1.0
2006-07-13,75.6,77.3,75.26,77.3,137100,28.7629334808735,29.4097190221101,28.6335763726262,29.4097190221101,360351.283602288,0.0,1.0
2006-07-14,74.36,75.71,74.2,75.65,185800,28.2911604978539,28.8047843100124,28.2302865645611,28.7819565850276,488353.526574071,0.0,1.0
2006-07-17,73.96,74.75,73.86,74.36,98400,28.1389756646218,28.4395407102553,28.1009294563138,28.2911604978539,258632.868756128,0.0,1.0
2006-07-18,74.0,74.67,73.42,74.16,140300,28.154194147945,28.4091037436088,27.9335261397584,28.2150680812379,368762.108602487,0.0,1.0
2006-07-19,75.95,76.74,74.0,74.1,186700,28.8960952099517,29.1966602555851,28.154194147945,28.192240356253,490719.071105376,0.0,1.0
2006-07-20,74.15,76.46,74.15,76.05,111800,28.2112634604071,29.0901308723226,28.2112634604071,28.9341414182597,293853.198444462,0.0,1.0
2006-07-21,73.98,74.3,73.32,74.1,228800,28.1465849062834,28.2683327728691,27.8954799314504,28.192240356253,601373.987514248,0.0,1.0
2006-07-24,74.4,75.1,74.03,74.23,165600,28.3063789811771,28.5727024393334,28.1656080104374,28.2417004270535,435260.193760313,0.0,1.0
2006-07-25,81.28,82.7,80.1,80.66,793600,30.9239581127699,31.4642142707439,30.4750128547351,30.6880716212601,2085884.60004942,0.0,1.0
2006-07-26,81.38,83.1,80.9,81.0101,284200,30.9620043210779,31.6163991039761,30.7793825211993,30.8212713965465,746986.395330198,0.0,1.0
2006-07-27,79.72,81.89,79.6,81.6,177700,30.3304372631645,31.1560399834489,30.2847818131949,31.0457059793556,467063.625792317,0.0,1.0
2006-07-28,80.28,81.57,79.72,79.9,213700,30.5434960296895,31.0342921168632,30.3304372631645,30.398920438119,561685.407044558,0.0,1.0
2006-07-31,79.89,80.51,79.83,80.28,228300,30.3951158172882,30.631002308798,30.3722880923034,30.5434960296895,600059.796107967,0.0,1.0
2006-08-01,79.29,79.8,78.5,79.79,239300,30.16683856744,30.360874229811,29.8662735218065,30.3570696089802,628972.007046152,0.0,1.0
2006-08-02,79.95,80.2,79.3,79.31,131900,30.417943542273,30.5130590630431,30.1706431882708,30.1744478091016,346683.692976964,0.0,1.0
2006-08-03,80.37,80.8,79.4,79.89,161200,30.5777376171668,30.7413363128913,30.2086893965788,30.3951158172882,423695.309385038,0.0,1.0
2006-08-04,81.06,81.42,80.29,80.9,187200,30.8402564544922,30.9772228044011,30.5473006505203,30.7793825211993,492033.262511658,0.0,1.0
2006-08-07,81.89,81.9,80.92,81.01,182800,31.1560399834489,31.1598446042797,30.7869917628609,30.8212333503382,480468.378136383,0.0,1.0
2006-08-08,81.72,83.58,81.5201,82.5,256600,31.0913614293252,31.7990209038546,31.0153070589175,31.3881218541279,674443.02970348,0.0,1.0
2006-08-09,80.93,82.94,80.91,82.72,169100,30.7907963836917,31.5555251706832,30.7831871420301,31.4718235124056,444459.533604281,0.0,1.0
2006-08-10,81.58,81.8,80.53,80.78,293800,31.038096737694,31.1217983959716,30.6386115504596,30.7337270712297,772218.870330795,0.0,1.0
2006-08-11,80.92,81.7,80.58,80.78,168500,30.7869917628609,31.0837521876636,30.6576346546136,30.7337270712297,442882.503916744,0.0,1.0
2006-08-14,80.77,81.95,80.48,81.17,188900,30.7299224503989,31.1788677084337,30.6195884463056,30.882107283631,496501.513293013,0.0,1.0
2006-08-15,81.91,82.27,81.35,81.35,164900,31.1636492251105,31.3006155750194,30.9505904585855,30.9505904585855,433420.325791519,0.0,1.0
2006-08-16,83.55,83.66,82.46,82.46,115300,31.8903318037939,31.932317877982,31.474287977748,31.474287977748,302076.349009763,0.27,1.0
2006-08-17,84.54,84.79,83.48,83.65,125100,32.268206471487,32.3636293673691,31.8636133929469,31.9285009621468,327751.528717445,0.0,1.0
2006-08-18,84.43,84.72,83.83,84.6,88900,32.2262203972989,32.3369109565221,31.9972054471819,32.2911079664987,232910.558776825,0.0,1.0
2006-08-21,84.02,84.39,83.74,84.38,98700,32.0697268480522,32.2109527339577,31.9628532046643,32.2071358181225,258585.738484507,0.0,1.0
2006-08-22,84.38,84.41,83.4,83.4,95900,32.2071358181225,32.2185865656283,31.8330780662647,31.8330780662647,251249.97285374,0.0,1.0
2006-08-23,84.0,84.79,83.5,84.6,126500,32.0620930163817,32.3636293673691,31.8712472246175,32.2911079664987,331419.411532827,0.0,1.0
2006-08-24,83.23,84.5,82.92,84.5,76400,31.7681904970649,32.2529388081459,31.6498661061711,32.2529388081459,200161.605068047,0.0,1.0
2006-08-25,81.98,83.1,81.35,83.1,108200,31.2910760176544,31.7185705912062,31.0506103200315,31.7185705912062,283474.943303178,0.0,1.0
2006-08-28,83.01,83.08,81.99,81.99,83000,31.6842183486886,31.7109367595356,31.2948929334897,31.2948929334897,217453.052626282,0.0,1.0
2006-08-29,84.7,84.7,82.5,83.26,133600,32.3292771248515,32.3292771248515,31.4895556410892,31.7796412445707,350020.817239414,0.0,1.0
2006-08-30,84.11,84.95,83.8,84.8,106100,32.1040790905698,32.4247000207336,31.985754699676,32.3674462832044,277973.119080103,0.0,1.0
2006-08-31,85.5,85.5,83.93,84.03,146900,32.6346303916742,32.6346303916742,32.0353746055347,32.0735437638875,384865.703985553,0.0,1.0
2006-09-01,85.02,85.5,84.63,85.5,68700,32.4514184315806,32.6346303916742,32.3025587140045,32.6346303916742,179988.249583441,0.0,1.0
2006-09-05,85.0,85.1,84.5,85.09,111000,32.44378459991,32.4819537582629,32.2529388081459,32.4781368424276,290810.708933944,0.0,1.0
2006-09-06,84.1,84.9,83.7401,84.75,60000,32.1002621747345,32.4056154415572,31.9628913738227,32.348361704028,157194.977802132,0.0,1.0
2006-09-07,83.14,83.9,82.8901,83.9,76200,31.7338382545473,32.0239238580289,31.6384535278236,32.0239238580289,199637.621808707,0.0,1.0
2006-09-08,83.18,83.52,82.94,83.08,102000,31.7491059178884,31.8788810562881,31.6574999378416,31.7109367595356,267231.462263624,0.0,1.0
2006-09-11,82.23,83.1,81.7,83.1,207300,31.3864989135365,31.7185705912062,31.1842023742665,31.7185705912062,543108.648306365,0.0,1.0
2006-09-12,82.72,83.05,82.16,82.43,170600,31.5735277894654,31.6994860120297,31.3597805026895,31.4628372302422,446957.720217394,0.0,1.0
2006-09-13,84.84,84.91,82.76,82.77,102200,32.3827139465455,32.4094323573925,31.5887954528065,31.5926123686418,267755.445522964,0.0,1.0
2006-09-14,83.75,84.78,83.5,84.78,77100,31.9666701204996,32.3598124515338,31.8712472246175,32.3598124515338,201995.546475739,0.0,1.0
2006-09-15,84.74,85.37,83.56,84.0,175600,32.3445447881927,32.5850104858155,31.8941487196292,32.0620930163817,460057.301700905,0.0,1.0
2006-09-18,83.22,84.49,82.92,84.49,102500,31.7643735812296,32.2491218923106,31.6498661061711,32.2491218923106,268541.420411975,0.0,1.0
2006-09-19,83.25,83.56,82.5,83.37,85300,31.7758243287354,31.8941487196292,31.4895556410892,31.8216273187588,223478.860108697,0.0,1.0
2006-09-20,84.12,84.36,83.28,83.5,61700,32.1078960064051,32.1995019864519,31.7872750762413,31.8712472246175,161648.835506525,0.0,1.0
2006-09-21,82.67,84.22,82.54,84.17,66800,31.554443210289,32.1460651647579,31.5048233044303,32.1269805855815,175010.408619706,0.0,1.0
2006-09-22,82.0,82.53,81.66,82.42,76800,31.298709849325,31.501006388595,31.1689347109253,31.4590203144069,201209.571586728,0.0,1.0
2006-09-25,84.0,84.13,81.81,81.95,81600,32.0620930163817,32.1117129222404,31.2261884484546,31.2796252701486,213785.169810899,0.0,1.0
2006-09-26,84.9,85.0,83.73,84.0,112700,32.4056154415572,32.44378459991,31.959036288829,32.0620930163817,295264.566638337,0.0,1.0
2006-09-27,84.45,84.95,84.08,84.9,73700,32.2338542289694,32.4247000207336,32.092628343064,32.4056154415572,193087.831066952,0.0,1.0
2006-09-28,84.93,85.0,83.5445,84.7,65000,32.4170661890631,32.44378459991,31.8882325000845,32.3292771248515,170294.559285642,0.0,1.0
2006-09-29,84.1,85.0,84.1,84.98,97000,32.1002621747345,32.44378459991,32.1002621747345,32.4361507682395,254131.880780113,0.0,1.0
2006-10-02,84.84,85.78,84.0,84.35,99100,32.3827139465455,32.7415040350621,32.0620930163817,32.1956850706166,259633.705003187,0.0,1.0
2006-10-03,85.43,85.74,84.25,84.98,87000,32.6079119808272,32.726236371721,32.1575159122638,32.4361507682395,227932.717813091,0.0,1.0
2006-10-04,86.48,86.48,85.08,85.39,75300,33.008688143532,33.008688143532,32.4743199265923,32.5926443174861,197279.697141675,0.0,1.0
2006-10-05,87.0,87.24,86.56,86.73,88600,33.2071677669667,33.2987737470135,33.0392234702143,33.1041110394141,232124.583887815,0.0,1.0
2006-10-06,86.89,87.07,85.94,86.9,47400,33.1651816927786,33.2338861778137,32.8025746884267,33.1689986086139,124184.032463684,0.0,1.0
2006-10-09,87.0,87.14,86.09,86.7,70300,33.2071677669667,33.2606045886607,32.8598284259559,33.0926602919082,184180.115658165,0.0,1.0
2006-10-10,87.47,87.62,86.5,87.2,75900,33.3865628112251,33.4438165487543,33.0163219752026,33.2835060836724,198851.646919696,0.0,1.0
2006-10-11,87.77,88.25,87.01,87.44,103700,33.5010702862836,33.6842822463772,33.210984682802,33.3751120637192,271685.319968017,0.0,1.0
2006-10-12,88.15,88.26,87.13,87.82,103900,33.6461130880244,33.6880991622125,33.2567876728254,33.52015486546,272209.303227358,0.0,1.0
2006-10-13,88.89,89.31,87.23,88.05,189400,33.9285648598353,34.0888753249172,33.2949568311783,33.6079439296715,496212.146595396,0.0,1.0
2006-10-16,90.08,90.1,88.31,89.0,138200,34.3827778442341,34.3904116759046,33.7071837413889,33.9705509340234,362072.432204243,0.0,1.0
2006-10-17,89.9,90.35,89.41,90.0,100400,34.314073359199,34.4858345717867,34.1270444832701,34.3522425175518,263039.5961889,0.0,1.0
2006-10-18,89.58,90.09,89.38,90.0,106900,34.1919320524699,34.3865947600694,34.1155937357642,34.3522425175518,280069.052117465,0.0,1.0
2006-10-19,89.89,89.95,89.47,89.59,53000,34.3102564433637,34.3331579383754,34.1499459782818,34.1957489683052,138855.563725216,0.0,1.0
2006-10-20,89.1,89.9,88.18,89.81,103500,34.0087200923763,34.314073359199,33.6575638355302,34.2797211166814,271161.336708677,0.0,1.0
2006-10-23,89.88,90.1,88.41,89.1,139200,34.3064395275284,34.3904116759046,33.7453528997417,34.0087200923763,364692.348500945,0.0,1.0
2006-10-24,86.22,89.51,85.25,89.5,652800,32.9094483318146,34.1652136416229,32.5392074957921,34.1613967257876,1710281.35848719,0.0,1.0
2006-10-25,85.74,86.86,85.48,86.3,377800,32.726236371721,33.1537309452728,32.6269965600036,32.9399836584969,989804.37689409,0.0,1.0
2006-10-26,85.87,86.3,85.3,85.74,256000,32.7758562775797,32.9399836584969,32.5582920749685,32.726236371721,670698.571955762,0.0,1.0
2006-10-27,84.9,85.95,84.9,85.74,184400,32.4056154415572,32.806391604262,32.4056154415572,32.726236371721,483112.565111885,0.0,1.0
2006-10-30,83.91,84.41,83.7,84.4,236400,32.0277407738641,32.2185865656283,31.9475855413232,32.214769649793,619348.212540399,0.0,1.0
2006-10-31,83.69,84.07,83.0,83.66,185600,31.9437686254879,32.0888114272287,31.6804014328533,31.932317877982,486256.464667927,0.0,1.0
2006-11-01,82.27,83.91,82.2405,83.69,216600,31.4017665768776,32.0277407738641,31.3905066751635,31.9437686254879,567473.869865696,0.0,1.0
2006-11-02,81.58,82.28,81.4,82.2,165600,31.1383993842431,31.4055834927129,31.069694899208,31.3750481660306,433858.138733883,0.0,1.0
2006-11-03,81.05,81.83,80.73,81.68,169700,30.936102844973,31.2338222801252,30.813961538244,31.1765685425959,444599.795550363,0.0,1.0
2006-11-06,82.15,82.54,81.31,81.55,111200,31.3559635868542,31.5048233044303,31.0353426566904,31.1269486367372,291334.692193284,0.0,1.0
2006-11-07,82.43,82.83,81.87,82.28,126400,31.4628372302422,31.6155138636535,31.2490899434663,31.4055834927129,331157.419903157,0.0,1.0
2006-11-08,81.8,82.7,81.59,82.3,206200,31.2223715326193,31.5658939577948,31.1422163000784,31.4132173243835,540226.740379993,0.0,1.0
2006-11-09,81.11,81.98,81.0,81.8,75200,30.9590043399847,31.2910760176544,30.9170182657966,31.2223715326193,197017.705512005,0.0,1.0
2006-11-10,81.0,81.56,80.76,81.25,154400,30.9170182657966,31.1307655525725,30.8254122857498,31.0124411616787,404515.076210819,0.0,1.0
2006-11-13,80.89,81.45,80.65,81.0,165600,30.8750321916085,31.0887794783844,30.7834262115617,30.9170182657966,433858.138733884,0.0,1.0
2006-11-14,81.87,82.18,80.95,80.95,127500,31.2490899434663,31.3674143343601,30.8979336866202,30.8979336866202,334039.32782953,0.0,1.0
2006-11-15,82.49,82.57,81.9,82.02,155500,31.5887954528065,31.6194307253999,31.3628603174307,31.4088132263207,406067.873628286,0.27,1.0
2006-11-16,82.12,82.66,81.79,82.6,89200,31.4471073170623,31.6538954070674,31.3207368176148,31.6309189526224,232934.111431788,0.0,1.0
2006-11-17,81.83,82.0,81.13,82.0,128000,31.3360544539115,31.4011544081723,31.0679958187198,31.4011544081723,334255.227166691,0.0,1.0
2006-11-20,81.54,82.26,81.03,81.85,112800,31.2250015907606,31.5007190441007,31.0297017279781,31.3437132720598,294562.418940647,0.0,1.0
2006-11-21,81.48,81.56,81.09,81.37,89500,31.2020251363156,31.232660408909,31.0526781824231,31.1599016364998,233717.52212046,0.0,1.0
2006-11-22,81.5,81.63,80.74,81.36,108100,31.209683954464,31.2594662724281,30.9186488648272,31.1560722274256,282288.98481812,0.0,1.0
2006-11-24,81.65,81.65,81.07,81.25,35100,31.2671250905765,31.2671250905765,31.0450193642748,31.1139487276098,91659.0505746161,0.0,1.0
2006-11-27,80.24,81.5,80.16,81.15,189800,30.7271784111189,31.209683954464,30.6965431385255,31.0756546368681,495637.829033109,0.0,1.0
2006-11-28,79.25,80.49,79.19,80.49,196700,30.3480669127763,30.8229136379731,30.3250904583313,30.8229136379731,513656.274872564,0.0,1.0
2006-11-29,81.26,81.26,79.5,79.5,186600,31.1177781366839,31.1177781366839,30.4438021396305,30.4438021396305,487281.448353943,0.0,1.0
2006-11-30,81.89,81.92,81.34,81.85,210100,31.3590309083565,31.370519135579,31.1484134092773,31.3437132720598,548648.618966577,0.0,1.0
2006-12-01,81.0,82.0,80.12,81.89,123400,31.0182135007556,31.4011544081723,30.6812255022289,31.3590309083565,322242.929940389,0.0,1.0
2006-12-04,80.98,81.49,80.61,81.05,126800,31.0105546826073,31.2058545453898,30.8688665468631,31.0373605461264,331121.584412003,0.0,1.0
2006-12-05,81.45,81.58,81.13,81.2,79600,31.1905369090931,31.2403192270573,31.0679958187198,31.0948016822389,207864.969394286,0.0,1.0
2006-12-06,80.55,81.25,80.51,81.25,65000,30.8458900924181,31.1139487276098,30.8305724561214,31.1139487276098,169738.982545585,0.0,1.0
2006-12-07,80.75,81.22,80.67,80.75,73700,30.9224782739014,31.1024605003873,30.8918430013081,30.9224782739014,192457.892517072,0.0,1.0
2006-12-08,80.1,80.81,79.98,80.76,107200,30.6735666840805,30.9454547283464,30.6276137751905,30.9263076829756,279938.752752104,0.0,1.0
2006-12-11,79.9,80.25,79.51,80.1,139100,30.5969785025972,30.731007820193,30.4476315487047,30.6735666840805,363241.422647553,0.0,1.0
2006-12-12,80.01,80.1,79.63,79.89,94200,30.639102002413,30.6735666840805,30.4935844575947,30.593149093523,245990.956242987,0.0,1.0
2006-12-13,79.77,80.35,79.5,80.26,80400,30.547196184633,30.7693019109347,30.4438021396305,30.7348372292672,209954.064564078,0.0,1.0
2006-12-14,80.03,80.24,79.39,79.77,92600,30.6467608205614,30.7271784111189,30.4016786398146,30.547196184633,241812.765903403,0.0,1.0
2006-12-15,80.29,80.29,79.81,80.05,175100,30.7463254564897,30.7463254564897,30.5625138209297,30.6544196387097,457250.705288185,0.0,1.0
2006-12-18,80.44,81.08,80.11,80.28,180400,30.8037665926022,31.0488487733489,30.6773960931547,30.7424960474155,471090.960788056,0.0,1.0
2006-12-19,80.36,80.5,79.81,80.34,142900,30.7731313200089,30.8267430470472,30.5625138209297,30.7654725018605,373164.624704064,0.0,1.0
2006-12-20,79.85,80.32,79.85,80.3,227800,30.5778314572263,30.7578136837122,30.5778314572263,30.7501548655639,594869.849598222,0.0,1.0
2006-12-21,78.94,80.06,78.83,79.9,67100,30.2293552314771,30.6582490477839,30.1872317316613,30.5969785025972,175222.857366289,0.0,1.0
2006-12-22,78.53,79.0,78.32,79.0,72700,30.0723494594363,30.2523316859221,29.9919318688787,30.2523316859221,189846.523554832,0.0,1.0
2006-12-26,78.85,79.06,78.34,78.38,40900,30.1948905498096,30.2753081403671,29.9995906870271,30.0149083233237,106804.990555607,0.0,1.0
2006-12-27,78.95,79.75,78.8,78.8,116600,30.2331846405513,30.5395373664847,30.1757435044388,30.1757435044388,304485.620997158,0.0,1.0
2006-12-28,78.84,79.23,78.5,78.7,174500,30.1910611407354,30.340408094628,30.0608612322137,30.1374494136971,455683.883910842,0.0,1.0
2006-12-29,78.5,78.84,78.24,78.84,121600,30.0608612322137,30.1910611407354,29.9612965962854,30.1910611407354,317542.465808358,0.0,1.0
2007-01-03,79.33,79.86,78.5,78.97,191300,30.3787021853696,30.5816608663005,30.0608612322137,30.2408434586996,499554.88247647,0.0,1.0
2007-01-04,78.95,79.41,78.64,79.39,242700,30.2331846405513,30.409337457963,30.1144729592521,30.4016786398146,633779.247135594,0.0,1.0
2007-01-05,78.72,79.29,78.29,78.36,275400,30.1451082318454,30.363384549073,29.9804436416562,30.0072495051754,719171.012200836,0.0,1.0
2007-01-08,78.64,79.04,77.8,79.04,153900,30.1144729592521,30.2676493222188,29.792802597022,30.2676493222188,401889.683288702,0.0,1.0
2007-01-09,78.72,79.17,78.26,78.75,132700,30.1451082318454,30.317431640183,29.9689554144337,30.1565964590679,346528.661289219,0.0,1.0
2007-01-10,78.51,78.7,78.0,78.7,68700,30.0646906412879,30.1374494136971,29.8693907785054,30.1374494136971,179401.047705873,0.0,1.0
2007-01-11,80.03,80.34,78.7,78.76,161300,30.6467608205614,30.7654725018605,30.1374494136971,30.1604258681421,421213.813609276,0.0,1.0
2007-01-12,79.9,80.49,79.65,80.11,183700,30.5969785025972,30.8229136379731,30.501243275743,30.6773960931547,479708.478363447,0.0,1.0
2007-01-16,79.7,80.72,79.3,80.33,119700,30.5203903211138,30.9109900466789,30.3672139581471,30.7616430927864,312580.864780102,0.0,1.0
2007-01-17,79.18,79.67,78.99,79.58,316500,30.3212610492571,30.5089020938913,30.2485022768479,30.4744374122238,826498.276548891,0.0,1.0
2007-01-18,78.37,79.3,78.26,79.26,119800,30.0110789142496,30.3672139581471,29.9689554144337,30.3518963218505,312842.001676325,0.0,1.0
2007-01-19,78.81,79.07,78.36,78.47,99300,30.1795729135129,30.2791375494413,30.0072495051754,30.0493730049912,259308.93795041,0.0,1.0
2007-01-22,79.16,79.25,78.7,78.95,132900,30.3136022311088,30.3480669127763,30.1374494136971,30.2331846405513,347050.935081666,0.0,1.0
2007-01-23,79.71,79.88,78.9,79.16,130900,30.524219730188,30.5893196844488,30.2140375951804,30.3136022311088,341828.197157187,0.0,1.0
2007-01-24,80.46,80.51,79.75,79.83,88600,30.8114254107505,30.8305724561214,30.5395373664847,30.570172639078,231367.290054445,0.0,1.0
2007-01-25,80.34,80.6,80.01,80.45,183000,30.7654725018605,30.8650371377889,30.639102002413,30.8075960016764,477880.52008988,0.0,1.0
2007-01-26,80.6,80.61,80.11,80.34,121300,30.8650371377889,30.8688665468631,30.6773960931547,30.7654725018605,316759.055119685,0.0,1.0
2007-01-29,80.52,80.61,80.22,80.35,168500,30.8344018651956,30.8688665468631,30.7195195929705,30.7693019109347,440015.670137402,0.0,1.0
2007-01-30,80.79,81.19,80.42,80.6,143500,30.9377959101981,31.0909722731648,30.7961077744539,30.8650371377889,374731.446081408,0.0,1.0
2007-01-31,81.44,81.84,80.61,80.79,121100,31.186707500019,31.3398838629856,30.8688665468631,30.9377959101981,316236.781327237,0.0,1.0
2007-02-01,83.1,83.45,81.47,81.75,186200,31.8223894063307,31.9564187239266,31.1981957272415,31.3054191813181,486236.900769047,0.0,1.0
2007-02-02,83.47,83.8456,83.1,83.11,130900,31.9640775420749,32.1079101469007,31.8223894063307,31.8262188154049,341828.197157187,0.0,1.0
2007-02-05,83.24,83.63,83.16,83.55,118200,31.8760011333691,32.0253480872616,31.8453658607757,31.9947128146683,308663.811336742,0.0,1.0
2007-02-06,83.41,83.42,83.03,83.4,113300,31.9411010876299,31.9449304967041,31.7955835428116,31.9372716785558,295868.103421767,0.0,1.0
2007-02-07,83.74,83.95,83.3,83.86,121800,32.0674715870774,32.147889177635,31.8989775878141,32.1134244959675,318064.739600805,0.0,1.0
2007-02-08,93.32,94.42,86.7,86.7,696900,35.7360454801298,36.1572804782882,33.200976673031,33.200976673031,1819863.0297849,0.0,1.0
2007-02-09,90.98,93.58,90.4301,93.32,347600,34.8399637567746,35.8356101160581,34.6293845517861,35.7360454801298,907711.851274547,0.0,1.0
2007-02-12,90.25,91.54,89.96,91.5,212300,34.5604168943604,35.054410664928,34.4493640312095,35.0390930286313,554393.630683505,0.0,1.0
2007-02-13,90.5,91.03,89.92,90.25,202100,34.6561521212146,34.8591108021454,34.4340463949129,34.5604168943604,527757.667268659,0.0,1.0
2007-02-14,91.16,91.97,90.39,90.75,186200,34.9088931201096,35.2190752551172,34.6140286213987,34.7518873480688,486236.900769047,0.0,1.0
2007-02-15,91.57,92.2,91.12,91.65,194800,35.169292937153,35.4112570580486,34.9964614222276,35.2000185398064,507199.164676866,0.27,1.0
2007-02-16,91.18,91.66,90.6,91.58,118000,35.0195056242177,35.2038592401381,34.7967450049805,35.1731336374847,307235.63363383,0.0,1.0
2007-02-20,91.16,91.41,90.14,91.19,181400,35.0118242235543,35.1078417318462,34.6200727897234,35.0233463245493,472309.694416753,0.0,1.0
2007-02-21,90.72,91.72,90.27,90.75,123300,34.8428334089606,35.2269034421281,34.6700018940352,34.8543555099556,321035.200229248,0.0,1.0
2007-02-22,90.37,91.21,89.89,90.91,198700,34.7084088973519,35.0310277252127,34.5240552814315,34.9158067152624,517353.562737646,0.0,1.0
2007-02-23,91.22,91.63,89.82,90.1,161300,35.0348684255444,35.1923371391431,34.4971703791098,34.6047099883967,419975.489026583,0.0,1.0
2007-02-26,90.31,91.63,90.08,91.47,126100,34.6853646953619,35.1923371391431,34.5970285877333,35.1308859338362,328325.537298525,0.0,1.0
2007-02-27,88.23,89.32,87.85,89.03,150600,33.8864990263734,34.305135362526,33.7405524137697,34.1937550529074,392115.986654702,0.0,1.0
2007-02-28,87.19,88.25,86.0,88.02,478600,33.4870661918791,33.8941804270367,33.0300228524097,33.8058443194082,1246126.90048433,0.0,1.0
2007-03-01,87.56,88.56,86.0,86.4,295800,33.6291721041511,34.0132421373187,33.0300228524097,33.1836508656767,770172.037532941,0.0,1.0
2007-03-02,86.78,88.26,86.55,87.51,143700,33.3295974782804,33.8980211273684,33.2412613706519,33.6099686024927,374150.513162555,0.0,1.0
2007-03-05,86.0,87.26,86.0,86.25,203000,33.0300228524097,33.5139510942008,33.0300228524097,33.1260403607016,528549.437522607,0.0,1.0
2007-03-06,87.55,88.0,86.07,86.8,211700,33.6253314038194,33.7981629187448,33.0569077547314,33.3372788789438,551201.556273576,0.0,1.0
2007-03-07,87.22,87.85,86.26,87.3,139400,33.4985882928741,33.7405524137697,33.1298810610333,33.5293138955275,362954.638377593,0.0,1.0
2007-03-08,88.01,88.25,87.37,87.68,110200,33.8020036190765,33.8941804270367,33.5561987978493,33.6752605081312,286926.837512272,0.0,1.0
2007-03-09,88.49,88.7381,87.91,88.49,144800,33.9863572349969,34.0816450102258,33.7635966157598,33.9863572349969,377014.574154057,0.0,1.0
2007-03-12,88.7,89.11,87.98,88.55,98000,34.0670119419621,34.2244806555608,33.7904815180815,34.009401436987,255161.797424707,0.0,1.0
2007-03-13,86.47,88.5,86.34,88.5,130000,33.2105357679985,33.9901979353286,33.1606066636867,33.9901979353286,338479.935359304,0.0,1.0
2007-03-14,86.38,86.82,85.0,86.67,106100,33.1759694650134,33.3449602796071,32.6459528192422,33.287349774632,276251.701089402,0.0,1.0
2007-03-15,86.38,86.57,85.91,86.11,88700,33.1759694650134,33.2489427713152,32.9954565494246,33.0722705560582,230947.463587464,0.0,1.0
2007-03-16,85.67,86.39,85.29,86.39,111000,32.9032797414644,33.1798101653451,32.7573331288608,33.1798101653451,289009.790960637,0.0,1.0
2007-03-19,86.35,86.65,85.71,86.0,159500,33.1644473640184,33.2796683739686,32.9186425427911,33.0300228524097,415288.843767762,0.0,1.0
2007-03-20,42.98,43.24,42.61,43.0,343700,33.014660051083,33.2143764683302,32.730448226539,33.0300228524097,447444.437626896,0.0,2.0
2007-03-21,43.53,43.55,42.62,42.6599,384500,33.4371370875673,33.452499888894,32.7381296272024,32.7687784158491,500559.750560203,0.0,1.0
2007-03-22,43.9,43.97,43.53,43.71,173900,33.7213489121113,33.7751187167548,33.4371370875673,33.5754022995077,226391.002919166,0.0,1.0
2007-03-23,44.05,44.18,43.76,43.9,171200,33.8365699220616,33.9364281306852,33.6138093028244,33.7213489121113,222876.01897505,0.0,1.0
2007-03-26,43.8,44.44,43.45,44.02,147300,33.6445349054778,34.1361445479323,33.3756858822605,33.8135257200715,191761.901840098,0.0,1.0
2007-03-27,43.06,43.77,43.0,43.77,152200,33.0761112563898,33.6214907034878,33.0300228524097,33.6214907034878,198140.946775716,0.0,1.0
2007-03-28,43.06,43.19,42.0,43.0,170800,33.0761112563898,33.1759694650134,32.2618827860746,33.0300228524097,222355.280612959,0.0,1.0
2007-03-29,43.26,43.34,42.77,43.24,159900,33.2297392696568,33.2911904749637,32.8533506371527,33.2143764683302,208165.160245973,0.0,1.0
2007-03-30,42.93,43.59,42.64,43.28,185000,32.9762530477663,33.4832254915474,32.7534924285291,33.2451020709836,240841.492467197,0.0,1.0
2007-04-02,43.51,43.51,42.86,42.88,186900,33.4217742862406,33.4217742862406,32.9224832431228,32.9378460444495,243314.999687131,0.0,1.0
2007-04-03,43.95,44.02,43.41,43.66,380200,33.7597559154281,33.8135257200715,33.3449602796071,33.5369952961909,494961.813167721,0.0,1.0
2007-04-04,44.09,44.49,43.93,43.96,500400,33.867295524715,34.174551551249,33.7443931141014,33.7674373160914,651443.690976139,0.0,1.0
2007-04-05,43.78,44.3,43.71,44.18,176900,33.6291721041511,34.0286049386454,33.5754022995077,33.9364281306852,230296.54063485,0.0,1.0
2007-04-09,43.68,44.16,43.54,43.85,183200,33.5523580975176,33.9210653293584,33.4448184882307,33.6829419087946,238498.169837787,0.0,1.0
2007-04-10,43.64,43.96,43.48,43.76,216700,33.5216324948642,33.7674373160914,33.3987300842506,33.6138093028244,282110.007662928,0.0,1.0
2007-04-11,43.18,43.73,42.98,43.73,236900,33.16828806435,33.5907651008343,33.014660051083,33.5907651008343,308407.294948536,0.0,1.0
2007-04-12,43.52,43.56,42.96,43.15,146900,33.429455686904,33.4601812895574,32.9992972497563,33.14524386236,191241.163478007,0.0,1.0
2007-04-13,43.44,43.79,43.15,43.59,180200,33.3680044815972,33.6368535048145,33.14524386236,33.4832254915474,234592.632122103,0.0,1.0
2007-04-16,44.4,44.43,43.63,43.63,205500,34.1054189452789,34.1284631472689,33.5139510942008,33.5139510942008,267529.333524373,0.0,1.0
2007-04-17,44.69,44.76,44.03,44.45,312400,34.3281795645161,34.3819493691595,33.8212071207349,34.1438259485956,406696.660793256,0.0,1.0
2007-04-18,44.55,44.95,44.36,44.69,200200,34.2206399552291,34.5278959817632,34.0746933426255,34.3281795645161,260629.550226665,0.0,1.0
2007-04-19,44.37,44.58,43.72,44.25,174100,34.0823747432888,34.2436841572192,33.583083700171,33.9901979353286,226651.372100211,0.0,1.0
2007-04-20,44.66,45.12,44.53,44.75,225900,34.305135362526,34.6584797930402,34.2052771539024,34.3742679684962,294086.989991027,0.0,1.0
2007-04-23,44.95,45.13,44.65,44.75,145200,34.5278959817632,34.6661611937035,34.2974539618627,34.3742679684962,189028.025439119,0.0,1.0
2007-04-24,41.77,43.35,40.88,42.426,1317000,32.0852105708175,33.298871875627,31.4015659117793,32.5891104543334,1714531.0571854,0.0,1.0
2007-04-25,42.46,42.62,41.45,41.8,653700,32.6152272165888,32.7381296272024,31.8394057495903,32.1082547728076,851016.668247605,0.0,1.0
2007-04-26,41.7,42.01,40.85,42.0,691500,32.0314407661741,32.269564186738,31.3785217097892,32.2618827860746,900226.443465227,0.0,1.0
2007-04-27,41.8,42.18,41.47,41.7,478800,32.1082547728076,32.4001479980149,31.854768550917,32.0314407661741,623323.819423212,0.0,1.0
2007-04-30,41.18,41.84,41.1,41.75,340700,31.6320079316798,32.138980375461,31.570556726373,32.0698477694908,443538.899911212,0.0,1.0
2007-05-01,41.33,41.47,41.05,41.18,402000,31.7472289416301,31.854768550917,31.5321497230563,31.6320079316798,523342.053901694,0.0,1.0
2007-05-02,41.82,42.07,41.21,41.21,296200,32.1236175741343,32.3156525907181,31.6550521336699,31.6550521336699,385606.757128562,0.0,1.0
2007-05-03,41.64,42.05,41.58,41.82,415700,31.985352362194,32.3002897893914,31.9392639582139,32.1236175741343,541177.342803319,0.0,1.0
2007-05-04,42.19,42.33,41.54,41.68,384500,32.4078293986783,32.5153690079652,31.9085383555605,32.0160779648474,500559.750560202,0.0,1.0
2007-05-07,42.69,42.75,42.06,42.34,279800,32.7918994318458,32.8379878358259,32.3079711900547,32.5230504086285,364256.484282821,0.0,1.0
2007-05-08,42.6,42.66,42.31,42.34,322400,32.7227668258757,32.7688552298558,32.5000062066385,32.5230504086285,419715.119845538,0.0,1.0
2007-05-09,42.6,42.84,42.47,42.54,275000,32.7227668258757,32.9071204417961,32.6229086172521,32.6766784218956,358007.623937726,0.0,1.0
2007-05-10,42.24,42.5,42.11,42.4,240500,32.446236401995,32.6459528192422,32.3463781933715,32.5691388126087,313093.940207357,0.0,1.0
2007-05-11,42.34,42.7,42.16,42.35,261400,32.5230504086285,32.7995808325092,32.3847851966882,32.5307318092919,340302.519626625,0.0,1.0
2007-05-14,42.16,42.56,42.01,42.44,345900,32.3847851966882,32.6920412232223,32.269564186738,32.5998644152621,450308.498618398,0.0,1.0
2007-05-15,42.08,42.57,42.04,42.04,396700,32.4270329003367,32.8046290534062,32.3962087245759,32.3962087245759,514790.731896617,0.135,1.0
2007-05-16,42.55,42.67,42.1401,42.25,354600,32.7892169655258,32.8816894928081,32.4733462244172,32.55803564732,460158.289716512,0.0,1.0
2007-05-17,42.6,42.93,42.28,42.3,388400,32.8277471852267,33.0820466352532,32.5811537791405,32.5965658670209,504019.965386051,0.0,1.0
2007-05-18,42.8,42.94,42.38,42.6,622100,32.9818680640306,33.0897526791933,32.6582142185425,32.8277471852267,807288.415207678,0.0,1.0
2007-05-21,43.92,43.98,41.91,41.91,354200,33.8449449853324,33.8911812489735,32.2960301533534,32.2960301533534,459639.216631666,0.0,1.0
2007-05-22,44.0,44.03,43.35,43.85,230000,33.9065933368539,33.9297114686745,33.4057004807413,33.791002677751,298467.023786796,0.0,1.0
2007-05-23,44.41,44.45,43.89,44.0,295200,34.2225411384019,34.2533653141627,33.8218268535118,33.9065933368539,383075.936616792,0.0,1.0
2007-05-24,43.78,44.64,43.76,44.41,286500,33.7370603701697,34.3997801490263,33.7216482822893,34.2225411384019,371786.097021378,0.0,1.0
2007-05-25,43.76,44.09,43.61,43.85,192100,33.7216482822893,33.9759477323157,33.6060576231864,33.791002677751,249284.84899758,0.0,1.0
2007-05-29,43.96,44.16,43.5,43.51,175600,33.8757691610931,34.029890039897,33.5212911398442,33.5289971837844,227873.084247658,0.0,1.0
2007-05-30,44.19,44.2,43.5646,43.83,265900,34.0530081717176,34.0607142156578,33.5710721836979,33.7755905898706,345053.833151779,0.0,1.0
2007-05-31,44.15,44.68,43.78,44.24,367700,34.0221839959568,34.4306043247871,33.7370603701697,34.0915383914186,477157.933245239,0.0,1.0
2007-06-01,44.34,44.66,44.03,44.21,216400,34.1685988308205,34.4151922369067,33.9297114686745,34.068420259598,280818.538902012,0.0,1.0
2007-06-04,44.49,44.6,44.31,44.31,208600,34.2841894899234,34.3689559732656,34.1454806989999,34.1454806989999,270696.613747503,0.0,1.0
2007-06-05,44.0,44.54,43.84,44.43,200600,33.9065933368539,34.3227197096244,33.7832966338108,34.2379532262823,260315.152050571,0.0,1.0
2007-06-06,43.76,43.96,43.5601,43.92,479300,33.7216482822893,33.8757691610931,33.5676044639248,33.8449449853324,621979.32391744,0.0,1.0
2007-06-07,43.52,43.84,43.5,43.5,334900,33.5367032277246,33.7832966338108,33.5212911398442,33.5212911398442,434593.940287818,0.0,1.0
2007-06-08,43.65,43.82,43.55,43.55,263200,33.6368817989471,33.7678845459304,33.5598213595452,33.5598213595452,341550.089829064,0.0,1.0
2007-06-11,43.3,43.74,43.18,43.62,236300,33.3671702610403,33.7062361944089,33.274697733758,33.6137636671265,306642.42487313,0.0,1.0
2007-06-12,43.5,43.73,43.3,43.3,626900,33.5212911398442,33.6985301504687,33.3671702610403,33.3671702610403,813517.292225837,0.0,1.0
2007-06-13,44.32,44.43,43.45,43.56,334100,34.1531867429401,34.2379532262823,33.4827609201432,33.5675274034854,433555.794118125,0.0,1.0
2007-06-14,45.01,45.01,44.45,44.45,293100,34.6849037748135,34.6849037748135,34.2533653141627,34.2533653141627,380350.802921348,0.0,1.0
2007-06-15,46.07,46.15,45.0,45.0,462100,35.5017444324741,35.5633927839956,34.6771977308733,34.6771977308733,599659.181269037,0.0,1.0
2007-06-18,45.98,46.3,45.68,45.7,309300,35.4323900370123,35.6789834430986,35.2012087188065,35.2166208066869,401373.262857635,0.0,1.0
2007-06-19,46.36,46.57,45.67,45.99,285500,35.7252197067397,35.8870466294838,35.1935026748663,35.4400960809525,370488.414309262,0.0,1.0
2007-06-20,47.06,47.28,46.24,46.24,587000,36.2646427825533,36.4341757492376,35.6327471794574,35.6327471794574,761739.752012388,0.0,1.0
2007-06-21,47.25,47.4,46.62,47.0,490900,36.411057617417,36.5266482765199,35.9255768491848,36.2184065189121,637032.443377992,0.0,1.0
2007-06-22,47.4,47.84,47.15,47.36,552700,36.5266482765199,36.8657142098884,36.3339971780151,36.4958241007591,717229.234986792,0.0,1.0
2007-06-25,46.95,47.51,46.84,47.51,283600,36.1798762992112,36.611414759862,36.095109815869,36.611414759862,368022.81715624,0.0,1.0
2007-06-26,46.22,47.36,46.21,47.14,287400,35.617335091577,36.4958241007591,35.6096290476368,36.3262911340749,372954.011462283,0.0,1.0
2007-06-27,46.49,46.5,45.94,46.23,335000,35.8253982779622,35.8331043219024,35.4015658612516,35.6250411355172,434723.70855903,0.0,1.0
2007-06-28,46.61,46.95,46.51,46.55,227500,35.9178708052446,36.1798762992112,35.8408103658426,35.8716345416034,295222.817006505,0.0,1.0
2007-06-29,46.51,47.11,46.08,46.61,187300,35.8408103658426,36.3031730022543,35.5094504764143,35.9178708052446,243055.971979422,0.0,1.0
2007-07-02,46.88,46.99,46.65,46.75,209800,36.1259339916298,36.210700474972,35.9486949810053,36.0257554204073,272253.833002043,0.0,1.0
2007-07-03,47.21,47.24,46.885,47.09,121600,36.3802334416562,36.4033515734768,36.1297870135999,36.2877609143739,157798.217793367,0.0,1.0
2007-07-05,47.07,47.31,47.0,47.21,204600,36.2723488264935,36.4572938810582,36.2184065189121,36.3802334416562,265505.882899037,0.0,1.0
2007-07-06,47.37,47.48,47.0148,47.26,180800,36.5035301446993,36.5882966280415,36.2298114639436,36.4187636613572,234621.034350664,0.0,1.0
2007-07-09,47.61,47.72,47.37,47.48,129000,36.688475199264,36.7732416826061,36.5035301446993,36.5882966280415,167401.069863029,0.0,1.0
2007-07-10,47.26,48.0,47.18,47.9,265300,36.4187636613572,36.9890109129315,36.3571153098356,36.9119504735296,344275.223524509,0.0,1.0
2007-07-11,47.55,47.79,47.27,47.5,142600,36.6422389356228,36.8271839901875,36.4264697052974,36.6037087159218,185049.554747814,0.0,1.0
2007-07-12,48.45,48.46,47.73,47.73,178100,37.3357828902403,37.3434889341805,36.7809477265463,36.7809477265463,231117.291027949,0.0,1.0
2007-07-13,49.14,49.22,48.25,48.35,184700,37.8674999221137,37.9291482736352,37.1816620114364,37.2587224508383,239681.996927918,0.0,1.0
2007-07-16,49.34,49.69,48.76,48.96,346800,38.0216208009176,38.2913323388243,37.5746702523863,37.7287911311902,450036.364562003,0.0,1.0
2007-07-17,49.38,49.77,49.28,49.34,145000,38.0524449766783,38.3529806903459,37.9753845372764,38.0216208009176,188163.993256893,0.0,1.0
2007-07-18,49.67,49.72,48.77,49.13,260400,38.275920250944,38.3144504706449,37.5823762963265,37.8597938781735,337916.578235137,0.0,1.0
2007-07-19,49.83,49.94,49.68,49.85,218600,38.3992169539871,38.4839834373292,38.2836262948842,38.4146290418675,283673.440868668,0.0,1.0
2007-07-20,49.56,49.77,49.16,49.75,183800,38.1911537676018,38.3529806903459,37.8829120099941,38.3375686024655,238514.082487014,0.0,1.0
2007-07-23,49.76,49.89,49.56,49.7,132000,38.3452746464057,38.4454532176282,38.1911537676018,38.2990383827645,171294.117999379,0.0,1.0
2007-07-24,48.22,49.31,47.7,49.07,244000,37.1585438796158,37.998502669097,36.7578295947257,37.8135576145323,316634.581756427,0.0,1.0
2007-07-25,47.19,48.18,44.61,46.12,914400,36.3648213537758,37.127719703855,34.3766620172058,35.5402746521751,1186601.07195933,0.0,1.0
2007-07-26,46.45,46.75,45.27,46.03,512500,35.7945741022015,36.0257554204073,34.8852609172586,35.4709202567133,665062.389959708,0.0,1.0
2007-07-27,45.58,46.62,45.58,46.49,505600,35.1241482794046,35.9255768491848,35.1241482794046,35.8253982779622,656108.379246104,0.0,1.0
2007-07-30,46.16,46.46,45.53,45.75,355200,35.5710988279358,35.8022801461417,35.0856180597036,35.2551510263879,460936.899343783,0.0,1.0
2007-07-31,45.28,46.89,45.28,46.6,265500,34.8929669611988,36.13364003557,34.8929669611988,35.9101647613044,344534.760066932,0.0,1.0
2007-08-01,45.11,45.82,44.83,45.04,635500,34.7619642142155,35.3090933339692,34.54619498389,34.7080219066341,824677.363550038,0.0,1.0
2007-08-02,46.02,46.04,45.25,45.41,545600,35.4632142127731,35.4786263006535,34.8698488293782,34.9931455324213,708015.687730765,0.0,1.0
2007-08-03,45.86,47.63,45.72,46.1,565200,35.33991750973,36.7038872871444,35.2320328945673,35.5248625642947,733450.268888249,0.0,1.0
2007-08-06,45.57,46.5,45.06,46.5,531900,35.1164422354644,35.8331043219024,34.7234339945145,35.8331043219024,690237.434574769,0.0,1.0
2007-08-07,46.74,47.2,45.37,45.5,537300,36.0180493764671,36.372527397716,34.9623213566605,35.062499927883,697244.921220198,0.0,1.0
2007-08-08,48.55,49.74,46.95,46.95,622900,37.4128433296422,38.3298625585253,36.1798762992112,36.1798762992112,808326.561377371,0.0,1.0
2007-08-09,49.96,51.57,47.6,48.55,962400,38.4993955252096,39.7400685995808,36.6807691553238,37.4128433296422,1248889.84214092,0.0,1.0
2007-08-10,50.0,50.6,49.15,49.65,833800,38.5302197009704,38.992582337382,37.8752059660539,38.2605081630636,1082007.84536274,0.0,1.0
2007-08-13,49.17,50.42,48.79,50.42,624800,37.8906180539343,38.8538735464585,37.5977883842069,38.8538735464585,810792.158530391,0.0,1.0
2007-08-14,48.7,49.29,48.67,49.1,494800,37.5284339887451,37.9830905812166,37.5053158569246,37.8366757463529,642093.405955247,0.0,1.0
2007-08-15,48.24,49.0,47.78,48.55,500600,37.285693604629,37.8731133214515,36.9301500918154,37.5252990154382,647673.186827934,0.145,1.0
2007-08-16,47.15,48.31,46.25,48.0,703400,36.4432100633967,37.3397980522311,35.7475814513701,37.1001926414219,910054.573741049,0.0,1.0
2007-08-17,47.59,48.82,47.13,48.42,502500,36.7832951626098,37.7339875990462,36.4277516497961,37.4248193270344,650131.395087968,0.0,1.0
2007-08-20,47.26,48.49,46.55,47.79,409500,36.5282313382,37.4789237746364,35.979457655379,36.9378792986157,529808.569728404,0.0,1.0
2007-08-21,48.2,48.4,46.89,47.12,292900,37.2547767774278,37.4093609134338,36.242250686589,36.4200224429958,378952.210191574,0.0,1.0
2007-08-22,48.88,49.53,48.44,48.68,200700,37.780362839848,38.2827612818672,37.4402777406349,37.6257787038421,259664.419888866,0.0,1.0
2007-08-23,47.82,49.26,47.6,49.13,345200,36.9610669190166,38.0740726982592,36.7910243694101,37.9735930098554,446617.627033565,0.0,1.0
2007-08-24,47.98,48.03,47.54,47.65,290200,37.0847342278213,37.1233802618228,36.7446491286083,36.8296704034115,375458.966874684,0.0,1.0
2007-08-27,47.98,48.31,47.59,47.84,173300,37.0847342278213,37.3397980522311,36.7832951626098,36.9765253326172,224214.469191532,0.0,1.0
2007-08-28,47.06,48.1,47.02,47.57,210000,36.3736472021941,37.1774847094249,36.3427303749929,36.7678367490092,271696.702424822,0.0,1.0
2007-08-29,48.02,48.04,47.12,47.4,204200,37.1156510550225,37.1311094686231,36.4200224429958,36.6364402334041,264192.698262613,0.0,1.0
2007-08-30,48.46,48.86,47.53,47.55,329100,37.4557361542355,37.7649044262474,36.736919921808,36.7523783354086,425787.546514329,0.0,1.0
2007-08-31,49.23,49.38,48.37,48.92,316200,38.0508850778583,38.1668231798628,37.3861732930329,37.8112796670492,409097.606222519,0.0,1.0
2007-09-04,49.91,50.37,49.16,49.24,310400,38.5764711402785,38.9320146530921,37.9967806302563,38.0586142846586,401593.602060309,0.0,1.0
2007-09-05,48.29,49.49,47.94,49.43,376200,37.3243396386305,38.251844454666,37.0538174006201,38.2054692138643,486725.235486754,0.0,1.0
2007-09-06,48.57,48.81,48.28,48.55,148700,37.5407574290388,37.7262583922459,37.3166104318302,37.5252990154382,192387.141193196,0.0,1.0
2007-09-07,47.27,47.95,47.1,47.95,201000,36.5359605450003,37.0615466074204,36.4045640293953,37.0615466074204,260052.558035187,0.0,1.0
2007-09-10,46.82,47.53,46.3,47.3,215400,36.188146238987,36.736919921808,35.7862274853715,36.5591481654012,278683.189058603,0.0,1.0
2007-09-11,47.2,47.38,46.5,46.87,153500,36.4818560973982,36.6209818198035,35.9408116213775,36.2267922729884,198597.351534335,0.0,1.0
2007-09-12,46.97,47.51,46.76,47.11,119000,36.3040843409914,36.7214615082074,36.1417709981852,36.4122932361955,153961.464707399,0.0,1.0
2007-09-13,46.81,47.29,46.54,47.15,156900,36.1804170321867,36.5514189586009,35.9717284485787,36.4432100633967,202996.250525974,0.0,1.0
2007-09-14,46.82,46.86,46.08,46.5,148700,36.188146238987,36.2190630661881,35.616184935765,35.9408116213775,192387.141193196,0.0,1.0
2007-09-17,46.3,46.83,46.3,46.61,158400,35.7862274853715,36.1958754457873,35.7862274853715,36.0258328961807,204936.941257581,0.0,1.0
2007-09-18,47.13,47.6,46.2,46.53,253500,36.4277516497961,36.7910243694101,35.7089354173686,35.9639992417784,327976.733641393,0.0,1.0
2007-09-19,48.5,48.85,47.35,47.35,251800,37.4866529814367,37.7571752194471,36.5977941994027,36.5977941994027,325777.284145573,0.0,1.0
2007-09-20,48.93,49.38,48.4,48.57,208300,37.8190088738495,38.1668231798628,37.4093609134338,37.5407574290388,269497.252929002,0.0,1.0
2007-09-21,48.1,49.31,47.86,49.22,414500,37.1774847094249,38.1127187322607,36.9919837462178,38.0431558710581,536277.538833756,0.0,1.0
2007-09-24,47.43,48.35,47.33,48.22,270900,36.659627853805,37.3707148794323,36.5823357858021,37.2702351910284,350488.746128021,0.0,1.0
2007-09-25,47.18,47.72,46.84,47.2,240900,36.4663976837976,36.8837748510136,36.2036046525876,36.4818560973982,311674.931495904,0.0,1.0
2007-09-26,48.76,48.86,47.25,47.32,450800,37.6876123582444,37.7649044262474,36.5205021313997,36.5746065790018,583242.254538619,0.0,1.0
2007-09-27,49.56,49.85,49.03,49.03,236200,38.3059489022681,38.5300958994767,37.8963009418524,37.8963009418524,305594.100536872,0.0,1.0
2007-09-28,48.6,49.56,48.26,49.56,444000,37.5639450494397,38.3059489022681,37.3011520182296,38.3059489022681,574444.456555339,0.0,1.0
2007-10-01,48.86,49.2,48.54,48.54,195300,37.7649044262474,38.0276974574575,37.5175698086379,37.5175698086379,252677.933255085,0.0,1.0
2007-10-02,49.0,49.19,48.87,48.92,230400,37.8731133214515,38.0199682506572,37.7726336330477,37.8112796670492,298090.096374663,0.0,1.0
2007-10-03,48.96,49.21,48.66,48.88,287100,37.8421964942504,38.0354266642578,37.6103202902415,37.780362839848,371448.206029364,0.0,1.0
2007-10-04,48.85,49.23,48.75,49.17,90800,37.7571752194471,38.0508850778583,37.6798831514441,38.0045098370566,117476.478953209,0.0,1.0
2007-10-05,49.04,49.25,48.88,49.11,201500,37.9040301486527,38.0663434914589,37.780362839848,37.9581345962548,260699.454945723,0.0,1.0
2007-10-08,48.79,49.31,48.68,49.1,86200,37.7107999786453,38.1127187322607,37.6257787038421,37.9504053894545,111525.027376284,0.0,1.0
2007-10-09,48.43,48.93,48.17,48.85,207400,37.4325485338346,37.8190088738495,37.231589157027,37.7571752194471,268332.838490039,0.0,1.0
2007-10-10,47.6,48.599,47.52,48.41,161800,36.7910243694101,37.5631721287597,36.7291907150077,37.4170901202341,209335.84024922,0.0,1.0
2007-10-11,46.91,48.0,46.5,47.84,255300,36.2577091001896,37.1001926414219,35.9408116213775,36.9765253326172,330305.56251932,0.0,1.0
2007-10-12,46.37,46.91,46.25,46.91,248200,35.8403319329736,36.2577091001896,35.7475814513701,36.2577091001896,321119.626389719,0.0,1.0
2007-10-15,46.42,46.51,45.76,46.31,197800,35.8789779669751,35.9485408281778,35.3688503181556,35.7939566921719,255912.417807761,0.0,1.0
2007-10-16,45.01,46.6,44.9,46.49,233500,34.7891598081333,36.0181036893804,34.7041385333301,35.9330824145772,302100.857219982,0.0,1.0
2007-10-17,45.55,45.65,44.63,45.02,477600,35.2065369753493,35.2838290433523,34.4954499497221,34.7968890149336,617915.928943311,0.0,1.0
2007-10-18,45.51,45.77,45.25,45.3,218800,35.1756201481481,35.3765795249559,34.9746607713404,35.0133068053419,283082.088050244,0.0,1.0
2007-10-19,43.48,45.65,43.48,45.51,334000,33.606591167688,35.2838290433523,33.606591167688,35.1756201481481,432127.136237575,0.0,1.0
2007-10-22,43.05,43.58,42.89,43.13,479000,33.2742352752753,33.683883235691,33.1505679664705,33.3360689296777,619727.240292809,0.0,1.0
2007-10-23,43.85,44.0,43.19,43.19,317100,33.892571819299,34.0085099213034,33.3824441704794,33.3824441704794,410262.020661482,0.0,1.0
2007-10-24,40.37,42.12,39.78,41.0,1169400,31.2028078527959,32.5554190428477,30.7467846515784,31.6897478812146,1512962.49435994,0.0,1.0
2007-10-25,40.04,40.2,39.62,40.18,734800,30.9477440283861,31.0714113371909,30.6231173427737,31.0559529235903,950679.699722665,0.0,1.0
2007-10-26,40.48,42.66,40.14,40.59,433600,31.2878291275991,32.9727962100637,31.0250360963891,31.3728504024024,560989.000816206,0.0,1.0
2007-10-29,39.77,40.62,39.55,40.5,430600,30.7390554447781,31.3960380228033,30.5690128951716,31.3032875411997,557107.619352994,0.0,1.0
2007-10-30,39.69,39.99,39.5,39.74,463300,30.6772217903757,30.9090979943846,30.5303668611701,30.7158678243772,599414.677302002,0.0,1.0
2007-10-31,39.45,39.95,39.0,39.88,532900,30.4917208271686,30.8781811671834,30.1439065211553,30.8240767195814,689462.727248515,0.0,1.0
2007-11-01,39.18,39.63,38.86,39.06,430900,30.2830322435606,30.630846549574,30.0356976259512,30.1902817619571,557495.757499315,0.0,1.0
2007-11-02,39.33,39.65,38.57,39.43,518600,30.3989703455651,30.6463049631746,29.8115506287426,30.476262413568,670961.475607204,0.0,1.0
2007-11-05,39.02,39.45,38.77,39.15,528100,30.1593649347559,30.4917208271686,29.9661347647485,30.2598446231597,683252.516907375,0.0,1.0
2007-11-06,39.81,39.89,38.94,38.96,446000,30.7699722719793,30.8318059263817,30.0975312803535,30.1129896939541,577032.04419748,0.0,1.0
2007-11-07,39.11,39.7,39.02,39.25,446900,30.2289277959586,30.684950997176,30.1593649347559,30.3371366911627,578196.458636443,0.0,1.0
2007-11-08,40.26,40.72,39.0,39.45,537800,31.1177865779926,31.4733300908063,30.1439065211553,30.4917208271686,695802.31697176,0.0,1.0
2007-11-09,39.65,40.29,39.41,39.88,392100,30.6463049631746,31.1409741983935,30.4608039999674,30.8240767195814,507296.557241775,0.0,1.0
2007-11-12,39.17,40.0,39.17,39.76,277700,30.2753030367603,30.9168272011849,30.2753030367603,30.7313262379778,359286.544111302,0.0,1.0
2007-11-13,39.39,39.55,38.88,39.52,225000,30.4453455863669,30.5690128951716,30.0511560395517,30.5458252747707,291103.609740881,0.0,1.0
2007-11-14,39.41,39.92,39.16,39.53,239500,30.4608039999674,30.8549935467826,30.26757382996,30.553554481571,309863.620146405,0.0,1.0
2007-11-15,39.15,39.54,38.935,39.31,275700,30.371918121764,30.6744736279579,30.2051247016828,30.4960434576384,355382.724157466,0.145,1.0
2007-11-16,39.13,39.69,38.94,39.22,321900,30.3564024547797,30.7908411303401,30.2090036184289,30.4262229562091,414935.433102243,0.0,1.0
2007-11-19,38.15,38.92,38.08,38.92,474600,29.5961347725491,30.1934879514446,29.5418299381041,30.1934879514446,611768.737341797,0.0,1.0
2007-11-20,37.64,38.49,36.42,38.07,549500,29.2004852644495,29.8599011112822,28.2540295784073,29.5340721046119,708316.310934086,0.0,1.0
2007-11-21,36.8,37.39,36.67,37.31,517700,28.548827251109,29.0065394271458,28.447975415711,28.9444767592086,667325.485296771,0.0,1.0
2007-11-23,37.5,37.72,36.96,37.19,76800,29.0918755955594,29.2625479323867,28.6729525869834,28.8513827573028,98996.7109731352,0.0,1.0
2007-11-26,37.6,38.7599,37.53,37.56,505900,29.1694539304809,30.0692850372353,29.1151490960359,29.1384225965123,652115.053142046,0.0,1.0
2007-11-27,38.69,38.83,37.63,37.85,257900,30.0150577811252,30.1236674500153,29.1927274309574,29.3633997677847,332438.173957963,0.0,1.0
2007-11-28,39.54,39.74,38.51,39.02,432300,30.6744736279579,30.8296302978008,29.8754167782665,30.2710662863661,557243.205126123,0.0,1.0
2007-11-29,39.67,40.07,39.25,39.45,288700,30.7753254633558,31.0856388030418,30.4494964566855,30.6046531265285,372139.979921147,0.0,1.0
2007-11-30,39.81,40.0,39.41,39.97,464800,30.8839351322459,31.0313339685967,30.5736217925599,31.0080604681203,599136.344535328,0.0,1.0
2007-12-03,39.73,39.95,39.51,39.89,619700,30.8218724643087,30.992544801136,30.6512001274814,30.9459978001831,798805.492057966,0.0,1.0
2007-12-04,39.46,39.69,39.16,39.47,482400,30.6124109600207,30.7908411303401,30.3796759552562,30.6201687935128,621823.090800004,0.0,1.0
2007-12-05,39.94,39.99,39.36,39.89,461900,30.9847869676438,31.0235761351046,30.5348326250992,30.9459978001831,595398.187480354,0.0,1.0
2007-12-06,40.35,40.36,39.7,39.81,479100,31.3028581408219,31.3106159743141,30.7985989638323,30.8839351322459,617569.325875379,0.0,1.0
2007-12-07,40.3,40.6,40.06,40.52,349900,31.2640689733612,31.4968039781257,31.0778809695496,31.4347413101885,451027.983977864,0.0,1.0
2007-12-10,40.41,40.65,39.9,40.33,223600,31.3494051417748,31.5355931455864,30.9537556336752,31.2873424738376,288224.799135326,0.0,1.0
2007-12-11,39.1,40.72,39.0,40.59,206100,30.3331289543033,31.5898979800315,30.2555506193818,31.4890461446335,265666.954838062,0.0,1.0
2007-12-12,38.97,40.05,38.63,39.9,311000,30.2322771189054,31.0701231360575,29.9685107801723,30.9537556336752,400885.118654232,0.0,1.0
2007-12-13,38.86,39.08,38.17,38.96,291700,30.1469409504917,30.317613287319,29.6116504395334,30.2245192854132,376007.038943536,0.0,1.0
2007-12-14,37.86,38.89,37.76,38.89,197100,29.3711576012768,30.1702144509682,29.2935792663553,30.1702144509682,254065.777770898,0.0,1.0
2007-12-17,37.62,38.04,37.48,37.75,229700,29.1849695974652,29.5107986041355,29.0763599285751,29.2858214328632,296087.819147515,0.0,1.0
2007-12-18,37.59,37.99,37.19,37.66,269800,29.1616960969888,29.4720094366747,28.8513827573028,29.2160009314338,347777.508080102,0.0,1.0
2007-12-19,36.99,37.42,36.89,37.17,217300,28.6962260874598,29.0298129276222,28.6186477525383,28.8358670903185,280103.975188311,0.0,1.0
2007-12-20,37.42,37.42,36.79,37.19,243500,29.0298129276222,29.0298129276222,28.5410694176168,28.8513827573028,313876.2906505,0.0,1.0
2007-12-21,37.6,38.05,37.4,37.57,390800,29.1694539304809,29.5185564376276,29.0142972606379,29.1461804300045,503748.888649756,0.0,1.0
2007-12-24,38.07,38.09,37.65,37.93,75800,29.5340721046119,29.5495877715962,29.2082430979417,29.4254624357218,97707.6912990059,0.0,1.0
2007-12-26,38.44,38.6,37.7,38.18,200600,29.8211119438214,29.9452372796958,29.2470322654024,29.6194082730256,258577.346630351,0.0,1.0
2007-12-27,37.98,38.56,37.9,38.55,175400,29.4642516031826,29.9142059457272,29.4021889352454,29.9064481122351,226094.05084229,0.0,1.0
2007-12-28,37.99,38.4,37.82,37.89,151800,29.4720094366747,29.7900806098529,29.3401262673082,29.3944311017532,195673.186532838,0.0,1.0
2007-12-31,37.03,38.33,37.01,38.16,305300,28.7272574214284,29.7357757754078,28.7117417544441,29.6038926060413,393537.706511695,0.0,1.0
2008-01-02,37.43,37.85,36.96,36.96,411800,29.0375707611144,29.3633997677847,28.6729525869834,28.6729525869834,530818.301806472,0.0,1.0
2008-01-03,36.95,37.56,36.86,37.33,248100,28.6651947534912,29.1384225965123,28.5953742520619,28.9599924261929,319805.781151495,0.0,1.0
2008-01-04,34.53,36.57,34.19,36.54,435200,26.7877990483911,28.3703970807896,26.524032709658,28.3471235803131,560981.362181099,0.0,1.0
2008-01-07,33.98,34.65,33.07,34.65,798900,26.3611182063229,26.8808930502969,25.6551553585373,26.8808930502969,1029797.81766195,0.0,1.0
2008-01-08,33.05,34.29,33.0,34.04,367600,25.639639691553,26.6016110445795,25.6008505240923,26.4076652072758,473843.632209955,0.0,1.0
2008-01-09,32.81,33.12,31.88,32.79,378600,25.4534516877415,25.6939445259981,24.7319731729716,25.4379360207572,488022.848625376,0.0,1.0
2008-01-10,32.56,32.92,31.95,32.39,632400,25.2595058504377,25.5387878561551,24.7862780074166,25.1276226810712,815176.041919411,0.0,1.0
2008-01-11,31.95,32.63,31.91,32.36,394500,24.7862780074166,25.3138106848828,24.755246673448,25.1043491805947,508518.261444035,0.0,1.0
2008-01-14,32.57,32.74,31.77,32.11,559400,25.2672636839299,25.3991468532964,24.6466370045579,24.910403343291,721077.605707965,0.0,1.0
2008-01-15,31.38,32.17,31.07,32.12,447600,24.3440814983641,24.9569503442439,24.1035886601075,24.9181611767832,576965.206140304,0.0,1.0
2008-01-16,31.06,31.86,30.96,31.19,449800,24.0958308266154,24.7164575059873,24.0182524916939,24.1966826620133,579801.049423387,0.0,1.0
2008-01-17,29.96,31.23,29.96,30.94,394500,23.2424691424789,24.2277139959819,23.2424691424789,24.0027368247096,508518.261444035,0.0,1.0
2008-01-18,30.28,30.88,30.0,30.13,606900,23.4907198142277,23.9561898237567,23.2735004764475,23.3743523118455,782306.040229111,0.0,1.0
2008-01-22,30.02,31.12,29.01,29.01,579800,23.2890161434318,24.1423778275683,22.5054749607248,22.5054749607248,747373.607060206,0.0,1.0
2008-01-23,30.19,30.38,29.15,29.34,855400,23.4208993127984,23.5682981491492,22.6140846296149,22.7614834659657,1102627.42925026,0.0,1.0
2008-01-24,30.09,30.49,29.56,30.35,721700,23.3433209778769,23.6536343175629,22.932155802793,23.5450246486728,930285.498819161,0.0,1.0
2008-01-25,30.34,30.58,29.94,30.25,1023100,23.5372668151806,23.7234548189922,23.2269534754946,23.4674463137513,1318796.02860175,0.0,1.0
2008-01-28,31.61,31.61,30.29,30.29,580200,24.5225116686836,24.5225116686836,23.4984776477199,23.4984776477199,747889.214929856,0.0,1.0
2008-01-29,32.04,32.65,31.61,31.84,430700,24.856098508846,25.3293263518671,24.5225116686836,24.700941839003,555180.773647516,0.0,1.0
2008-01-30,32.08,32.96,31.92,31.92,504200,24.8871298428146,25.5698191901237,24.7630045069402,24.7630045069402,649923.719696024,0.0,1.0
2008-01-31,33.3,33.58,31.55,31.67,561400,25.8335855288568,26.0508048666369,24.4759646677307,24.5690586696365,723655.645056224,0.0,1.0
2008-02-01,34.23,34.25,33.17,33.42,525000,26.5550640436266,26.5705797106109,25.7327336934588,25.9266795307626,676735.328917917,0.0,1.0
2008-02-04,34.25,34.56,33.65,34.4399,306600,26.5705797106109,26.8110725488676,26.105109701082,26.7179009686269,395213.432088064,0.0,1.0
2008-02-05,33.25,34.02,33.21,34.0,202300,25.794796361396,26.3921495402915,25.7637650274274,26.3766338733072,260768.680076371,0.0,1.0
2008-02-06,33.17,34.285,33.01,33.34,246800,25.7327336934588,26.5977321278335,25.6086083575844,25.8646168628254,318130.055575127,0.0,1.0
2008-02-07,33.85,34.21,32.83,33.26,326900,26.260266370925,26.5395483766423,25.4689673547258,25.8025541948882,421380.531472889,0.0,1.0
2008-02-08,33.05,34.13,32.81,33.82,423700,25.639639691553,26.4774857087052,25.4534516877415,26.2369928704485,546157.635928612,0.0,1.0
2008-02-11,37.6,37.81,33.72,33.79,1557300,29.1694539304809,29.3323684338161,26.159414535527,26.2137193699721,2007390.33852166,0.0,1.0
2008-02-12,37.97,38.26,37.08,37.51,1011600,29.4564937696904,29.6814709409628,28.7660465888892,29.0996334290516,1303972.30234927,0.0,1.0
2008-02-13,39.65,39.77,38.2,38.2,685700,30.7598097963715,30.8529037982773,29.6349239400099,29.6349239400099,883880.790550505,0.0,1.0
2008-02-14,39.37,39.95,39.25,39.74,506700,30.5425904585913,30.992544801136,30.4494964566855,30.8296302978008,653146.268881349,0.0,1.0
2008-02-15,39.24,39.78,38.94,39.16,547000,30.5542272088296,30.9746982254648,30.3206321995877,30.4919352063651,702497.885261429,0.145,1.0
2008-02-19,39.67,40.47,39.4,39.57,581500,30.8890467220762,31.511966746721,30.6788112137585,30.8111817189956,746805.338719417,0.0,1.0
2008-02-20,39.34,39.79,39.04,39.61,461500,30.6320922119102,30.9824847257729,30.3984972026683,30.8423277202278,592692.457126416,0.0,1.0
2008-02-21,38.93,39.73,38.8,39.5,473900,30.3128456992797,30.9357657239245,30.2116211952749,30.7566762168391,608617.454891026,0.0,1.0
2008-02-22,38.37,39.19,37.97,38.97,443700,29.8768016820283,30.5152947072893,29.5653416697059,30.3439917005119,569832.379690121,0.0,1.0
2008-02-25,39.57,39.61,38.18,38.52,749600,30.8111817189956,30.8423277202278,29.7288581761751,29.9935991866492,962691.800350945,0.0,1.0
2008-02-26,38.88,39.5,38.61,39.29,404300,30.2739131977394,30.7566762168391,30.0636776894217,30.5931597103699,519231.983567086,0.0,1.0
2008-02-27,38.65,39.11,38.3,38.64,472300,30.094823690654,30.4530027048248,29.8222961798719,30.0870371903459,606562.616469786,0.0,1.0
2008-02-28,38.02,38.73,37.59,38.52,561800,29.6042741712462,30.1571156931185,29.2694546579996,29.9935991866492,721505.140657899,0.0,1.0
2008-02-29,36.53,37.9,36.45,37.7,361800,28.4440856253451,29.5108361675494,28.3817936228807,29.3551061613882,464650.338002899,0.0,1.0
2008-03-03,37.18,37.59,36.45,37.43,785000,28.9502081453691,29.2694546579996,28.3817936228807,29.1448706530706,1008155.10042088,0.0,1.0
2008-03-04,35.57,36.75,34.85,36.58,723200,27.6965815957713,28.6153886321225,27.135953573591,28.4830181268854,928786.966400488,0.0,1.0
2008-03-05,35.79,36.32,35.5,35.9,443600,27.8678846025487,28.2805691188759,27.6420760936149,27.9535361059373,569703.952288793,0.0,1.0
2008-03-06,34.37,35.4999,34.26,35.47,605600,26.7622015588041,27.6419982286118,26.6765500554154,27.6187165926907,777756.342439344,0.0,1.0
2008-03-07,33.85,34.2,33.59,34.03,545200,26.3573035427849,26.629831053567,26.1548545347754,26.49746054833,700186.192037535,0.0,1.0
2008-03-10,33.25,34.12,33.18,33.85,418000,25.8901135243013,26.5675390511026,25.8356080221449,26.3573035427849,536826.537548953,0.0,1.0
2008-03-11,34.17,34.56,33.89,34.2,732200,26.6064715526429,26.9101450646572,26.3884495440172,26.629831053567,940345.43251996,0.0,1.0
2008-03-12,33.79,34.45,33.56,34.3,335100,26.3105845409366,26.8244935612686,26.1314950338512,26.7076960566476,430360.221848455,0.0,1.0
2008-03-13,33.93,34.13,32.63,33.45,474300,26.4195955452494,26.5753255514106,25.4073505052015,26.0458435304625,609131.164496337,0.0,1.0
2008-03-14,31.68,34.15,31.55,34.14,862600,24.6676329759358,26.5908985520267,24.566408471931,26.5831120517187,1107814.76385102,0.0,1.0
2008-03-17,32.02,32.63,30.8,31.07,666600,24.9323739864098,25.4073505052015,23.9824209488265,24.1926564571441,856097.057249123,0.0,1.0
2008-03-18,34.15,34.2,32.48,32.48,786600,26.5908985520267,26.629831053567,25.2905530005806,25.2905530005806,1010209.93884212,0.0,1.0
2008-03-19,33.4,34.94,33.4,34.45,626200,26.0069110289222,27.2060320763635,26.0069110289222,26.8244935612686,804212.38711281,0.0,1.0
2008-03-20,32.92,33.7,32.71,33.4,971500,25.6331590141353,26.240506038164,25.469642507666,26.0069110289222,1247672.20389667,0.0,1.0
2008-03-24,33.59,34.05,33.04,33.04,711400,26.1548545347754,26.5130335489461,25.726597017832,25.726597017832,913632.53304384,0.0,1.0
2008-03-25,33.29,33.69,33.29,33.5,588700,25.9212595255335,26.232719537856,25.9212595255335,26.0847760320028,756052.111614999,0.0,1.0
2008-03-26,33.34,33.48,32.91,33.21,369900,25.9601920270738,26.0692030313867,25.6253725138272,25.858967523069,475052.957510426,0.0,1.0
2008-03-27,33.2,33.74,33.05,33.45,345700,25.851181022761,26.2716520393963,25.7343835181401,26.0458435304625,443973.52638917,0.0,1.0
2008-03-28,32.99,33.48,32.88,33.25,322900,25.6876645162917,26.0692030313867,25.6020130129031,25.8901135243013,414692.078886501,0.0,1.0
2008-03-31,33.44,33.62,32.75,32.75,364500,26.0380570301544,26.1782140356995,25.5007885088983,25.5007885088983,468117.877838741,0.0,1.0
2008-04-01,34.45,34.66,33.59,33.7,483400,26.8244935612686,26.9880100677378,26.1548545347754,26.240506038164,620818.058017138,0.0,1.0
2008-04-02,35.17,35.74,34.52,34.73,522300,27.3851215834489,27.8289521010084,26.878999063425,27.0425155698942,670776.317133537,0.0,1.0
2008-04-03,34.92,35.36,34.39,34.95,478700,27.1904590757474,27.5330650893021,26.7777745594202,27.2138185766716,614781.970154747,0.0,1.0
2008-04-04,34.74,34.99,34.33,34.86,283800,27.0503020702023,27.2449645779038,26.7310555575718,27.143740073899,364476.964967448,0.0,1.0
2008-04-07,34.2,34.93,34.12,34.76,219400,26.629831053567,27.1982455760555,26.5675390511026,27.0658750708184,281769.718512537,0.0,1.0
2008-04-08,34.01,34.33,33.79,34.03,175400,26.4818875477139,26.7310555575718,26.3105845409366,26.49746054833,225261.661928436,0.0,1.0
2008-04-09,33.41,34.18,32.86,33.99,451400,26.0146975292303,26.6142580529509,25.5864400122869,26.4663145470978,579721.289592338,0.0,1.0
2008-04-10,33.44,33.65,32.89,33.47,196400,26.0380570301544,26.2015735366237,25.6097995132111,26.0614165310786,252231.416207212,0.0,1.0
2008-04-11,32.78,33.16,32.21,33.16,576500,25.5241480098224,25.8200350215287,25.080317492263,25.8200350215287,740383.968653044,0.0,1.0
2008-04-14,32.94,33.09,32.67,32.83,353500,25.6487320147514,25.7655295193723,25.4384965064338,25.5630805113627,453990.863692716,0.0,1.0
2008-04-15,34.1,34.2,32.76,33.2,654500,26.5519660504864,26.629831053567,25.5085750092063,25.851181022761,840557.341688494,0.0,1.0
2008-04-16,35.31,35.32,33.94,34.49,752000,27.4941325877618,27.5019190880698,26.4273820455575,26.8556395625008,965774.057982805,0.0,1.0
2008-04-17,35.17,35.52,34.84,35.24,559600,27.3851215834489,27.657649094231,27.1281670732829,27.4396270856053,718679.737828695,0.0,1.0
2008-04-18,34.57,35.75,34.48,35.75,650000,26.9179315649653,27.8367386013164,26.8478530621927,27.8367386013164,834778.108628755,0.0,1.0
2008-04-21,33.81,34.75,33.29,34.62,821200,26.3261575415527,27.0580885705104,25.9212595255335,26.9568640665056,1054645.81970144,0.0,1.0
2008-04-22,30.5,31.86,29.95,30.05,1946700,23.7488259395846,24.8077899814809,23.3205684226413,23.3984334257219,2500096.22164246,0.0,1.0
2008-04-23,30.06,30.93,29.95,30.7,1053800,23.40621992603,24.0836454528312,23.3205684226413,23.9045559457459,1353367.9551892,0.0,1.0
2008-04-24,29.68,30.15,29.33,30.1,1523300,23.1103329143237,23.4762984288025,22.8378054035416,23.4373659272622,1956334.60442182,0.0,1.0
2008-04-25,29.2,29.79,28.9,29.71,1028200,22.7365808995368,23.1959844177123,22.502985890295,23.1336924152479,1320490.54044936,0.0,1.0
2008-04-28,28.97,29.41,28.89,29.39,766000,22.5574913924514,22.900097406006,22.4951993899869,22.8845244053899,983753.894168656,0.0,1.0
2008-04-29,29.21,29.46,28.95,28.99,599200,22.7443673998448,22.9390299075463,22.5419183918353,22.5730643930675,769536.988754386,0.0,1.0
2008-04-30,28.88,29.3,28.79,29.3,661400,22.4874128896788,22.8144459026174,22.4173343869063,22.8144459026174,849418.832380092,0.0,1.0
2008-05-01,29.81,29.93,28.93,29.32,579900,23.2115574183285,23.3049954220252,22.5263453912191,22.8300189032335,744750.500298176,0.0,1.0
2008-05-02,29.9,30.09,29.5,30.05,626400,23.281635921101,23.4295794269542,22.9701759087786,23.3984334257219,804469.241915466,0.0,1.0
2008-05-05,29.39,29.98,29.06,29.98,659000,22.8845244053899,23.3439279235655,22.6275698952239,23.3439279235655,846336.574748232,0.0,1.0
2008-05-06,29.5,29.63,29.11,29.39,628200,22.9701759087786,23.0714004127834,22.6665023967642,22.8845244053899,806780.93513936,0.0,1.0
2008-05-07,29.42,30.0,29.3,29.48,599500,22.9078839063141,23.3595009241816,22.8144459026174,22.9546029081625,769922.270958368,0.0,1.0
2008-05-08,29.62,29.74,29.345,29.54,448400,23.0636139124753,23.157051916172,22.8494851540036,23.0013219100108,575868.467552514,0.0,1.0
2008-05-09,30.09,30.12,29.25,29.33,543800,23.4295794269542,23.4529389278783,22.7755134010771,22.8378054035416,698388.208418949,0.0,1.0
2008-05-12,30.98,31.1,30.01,30.1,575800,24.1225779543715,24.2160159580683,23.3672874244897,23.4373659272622,739484.976843752,0.0,1.0
2008-05-13,31.05,31.28,30.52,31.05,328900,24.177083456528,24.3561729636134,23.7643989402008,24.177083456528,422397.72296615,0.0,1.0
2008-05-14,31.51,31.66,30.97,31.1,388100,24.6481667251656,24.7655016984686,24.2257608212751,24.327451131471,496143.633575565,0.145,1.0
2008-05-15,32.01,32.07,31.45,31.48,384400,25.039283302842,25.0862172921632,24.6012327358445,24.6246997305051,491413.586051139,0.0,1.0
2008-05-16,32.06,32.15,31.75,31.99,717200,25.0783949606097,25.1487959445914,24.8359026824503,25.023638639735,916862.185004881,0.0,1.0
2008-05-19,32.27,32.53,31.77,32.15,573300,25.2426639232337,25.4460445436255,24.8515473455574,25.1487959445914,732901.688041411,0.0,1.0
2008-05-20,32.28,32.52,32.0,32.52,608100,25.2504862547873,25.4382222120719,25.0314609712885,25.4382222120719,777389.702595466,0.0,1.0
2008-05-21,31.79,32.45,31.75,32.27,584400,24.8671920086644,25.3834658911972,24.8359026824503,25.2426639232337,747091.830614687,0.0,1.0
2008-05-22,32.29,32.6,31.8,31.9,359900,25.2583085863408,25.5008008645002,24.8750143402179,24.9532376557532,460093.001092104,0.0,1.0
2008-05-23,31.87,32.22,31.58,32.22,636700,24.9297706610926,25.2035522654661,24.7029230460403,25.2035522654661,813951.691568055,0.0,1.0
2008-05-27,32.8,32.91,31.88,31.88,697800,25.6572474955707,25.7432931426595,24.9375929926462,24.9375929926462,892061.395282218,0.0,1.0
2008-05-28,32.06,32.78,31.71,32.68,677000,25.0783949606097,25.6416028324637,24.8046133562362,25.5633795169284,865470.857847608,0.0,1.0
2008-05-29,33.13,33.39,32.03,32.06,466200,25.9153844368371,26.1187650572288,25.0549279659491,25.0783949606097,595985.98807763,0.0,1.0
2008-05-30,33.43,33.49,33.01,33.05,527600,26.1500543834429,26.1969883727641,25.8215164581948,25.8528057844089,674479.20915864,0.0,1.0
2008-06-02,32.58,33.43,32.235,33.42,399800,25.4851562013931,26.1500543834429,25.2152857627964,26.1422320518894,511100.810882532,0.0,1.0
2008-06-03,32.21,32.8,31.98,32.8,389900,25.1957299339126,25.6572474955707,25.0158163081814,25.6572474955707,498444.737776636,0.0,1.0
2008-06-04,31.81,32.29,31.63,32.17,836100,24.8828366717715,25.2583085863408,24.742034703808,25.1644406076985,1068862.90139791,0.0,1.0
2008-06-05,32.62,32.87,31.86,31.93,641300,25.5164455276072,25.7120038164454,24.9219483295391,24.9767046504138,819832.291193016,0.0,1.0
2008-06-06,31.47,32.43,31.47,32.43,489000,24.6168773989515,25.3678212280902,24.6168773989515,25.3678212280902,625133.307957875,0.0,1.0
2008-06-09,31.21,31.49,30.89,31.47,230900,24.4134967785598,24.6325220620586,24.1631821688469,24.6168773989515,295180.533348616,0.0,1.0
2008-06-10,31.26,31.48,30.72,30.94,208900,24.4526084363274,24.6246997305051,24.030202532437,24.2022938266146,267055.926446626,0.0,1.0
2008-06-11,30.56,31.31,30.56,31.18,190000,23.9050452275805,24.4917200940951,23.9050452275805,24.3900297838992,242894.33233537,0.0,1.0
2008-06-12,30.87,31.32,30.61,30.67,222000,24.1475375057399,24.4995424256486,23.9441568853481,23.9910908746693,283802.851465538,0.0,1.0
2008-06-13,31.28,31.91,31.04,31.04,432100,24.4682530994345,24.9610599873067,24.2805171421498,24.2805171421498,552392.847379545,0.0,1.0
2008-06-16,31.61,31.73,31.11,31.11,285100,24.7263900407009,24.8202580193432,24.3352734630245,24.3352734630245,364469.337625338,0.0,1.0
2008-06-17,31.14,31.73,31.09,31.6,352600,24.3587404576851,24.8202580193432,24.3196287999175,24.7185677091474,450760.745165535,0.0,1.0
2008-06-18,30.97,31.34,30.78,30.95,264900,24.2257608212751,24.5151870887557,24.0771365217581,24.2101161581681,338645.83492442,0.0,1.0
2008-06-19,31.12,31.4,30.42,31.06,399700,24.3430957945781,24.5621210780768,23.7955325858311,24.2961618052569,510972.971760249,0.0,1.0
2008-06-20,30.64,31.36,30.36,30.46,421100,23.9676238800087,24.5308317518627,23.74859859651,23.8268219120452,538330.543928551,0.0,1.0
2008-06-23,30.39,31.02,30.27,30.85,208700,23.7720655911705,24.2648724790428,23.6781976125282,24.1318928426328,266800.248202063,0.0,1.0
2008-06-24,29.39,30.25,29.29,30.24,491700,22.9898324358178,23.6625529494212,22.9116091202825,23.6547306178676,628584.964259482,0.0,1.0
2008-06-25,29.86,30.09,29.43,29.43,334500,23.3574820188336,23.5373956445647,23.0211217620319,23.0211217620319,427621.864032533,0.0,1.0
2008-06-26,28.89,29.65,28.89,29.45,580500,22.5987158581414,23.1932130562095,22.5987158581414,23.0367664251389,742106.104845697,0.0,1.0
2008-06-27,28.96,29.0846,28.7,28.81,840600,22.6534721790161,22.750938430173,22.4500915586244,22.5361372057132,1074615.66190059,0.0,1.0
2008-06-30,29.0,29.0599,28.6575,28.88,461100,22.6847615052302,22.7316172712358,22.4168466495219,22.5908935265879,589466.192841259,0.0,1.0
2008-07-01,28.91,28.96,28.01,28.7,549800,22.6143605212485,22.6534721790161,21.910350681431,22.4500915586244,702859.494305191,0.0,1.0
2008-07-02,27.25,28.86,27.03,28.86,654500,21.3158534833629,22.5752488634808,21.1437621891852,22.5752488634808,836707.055334208,0.0,1.0
2008-07-03,26.53,27.3,26.43,27.25,464600,20.7526456115089,21.3549651411305,20.6744222959736,21.3158534833629,593940.562121121,0.0,1.0
2008-07-07,26.12,26.79,25.9,26.62,604400,20.4319300178142,20.9560262319006,20.2598387236366,20.8230465954906,772659.655071043,0.0,1.0
2008-07-08,26.5,26.66,25.65,26.04,981400,20.7291786168483,20.8543359217047,20.0642804347984,20.369351365386,1254613.14607333,0.0,1.0
2008-07-09,26.81,27.41,26.5,26.51,963000,20.9716708950076,21.4410107882193,20.7291786168483,20.7370009484018,1231090.74757348,0.0,1.0
2008-07-10,26.68,27.12,26.3988,26.84,444700,20.8699805848118,21.214163173167,20.6500166215266,20.9951378896682,568500.576787048,0.0,1.0
2008-07-11,26.17,26.72,25.75,26.42,604900,20.4710416755819,20.9012699110259,20.1425037503337,20.6665999644201,773298.850682449,0.0,1.0
2008-07-14,25.91,26.96,25.54,26.42,665100,20.2676610551902,21.0890058683106,19.9782347877096,20.6665999644201,850258.002296076,0.0,1.0
2008-07-15,26.06,26.32,24.81,25.73,477500,20.3849960284931,20.5883766488848,19.4072045843021,20.1268590872267,610431.808895469,0.0,1.0
2008-07-16,26.28,26.28,25.01,26.1,719800,20.5570873226707,20.5570873226707,19.5636512153727,20.4162853547072,920186.002184207,0.0,1.0
2008-07-17,27.14,27.32,25.73,26.5,718900,21.2298078362741,21.3706098042376,20.1268590872267,20.7291786168483,919035.45008367,0.0,1.0
2008-07-18,26.8,27.24,26.28,26.28,275800,20.9638485634541,21.3080311518093,20.5570873226707,20.5570873226707,352580.299253133,0.0,1.0
2008-07-21,26.95,27.27,26.49,26.76,532500,21.081183536757,21.3314981464699,20.7213562852948,20.93255923724,680743.326150447,0.0,1.0
2008-07-22,29.08,31.99,28.53,30.69,2418900,22.7473401576584,25.023638639735,22.3171119222144,24.0067355377764,3092300.52887383,0.0,1.0
2008-07-23,30.75,30.85,29.05,29.26,1953000,24.0536695270975,24.1318928426328,22.7238731629978,22.8881421256219,2496698.05816305,0.0,1.0
2008-07-24,30.26,30.97,30.14,30.61,734800,23.6703752809747,24.2257608212751,23.5765073023323,23.9441568853481,939361.870526474,0.0,1.0
2008-07-25,30.44,30.82,30.11,30.3,527700,23.8111772489382,24.1084258479722,23.5530403076718,23.7016646071888,674607.04828092,0.0,1.0
2008-07-28,30.19,31.01,30.06,30.42,426300,23.6156189601,24.2570501474893,23.5139286499041,23.7955325858311,544978.178287202,0.0,1.0
2008-07-29,31.12,31.48,30.19,30.19,520900,24.3430957945781,24.6246997305051,23.6156189601,23.6156189601,665913.987965759,0.0,1.0
2008-07-30,30.85,31.16,30.57,31.14,544600,24.1318928426328,24.3743851207922,23.912867559134,24.3587404576851,696211.859946541,0.0,1.0
2008-07-31,30.59,30.91,30.33,30.6,545300,23.9285122222411,24.178826831954,23.7251316018494,23.9363345537946,697106.733802513,0.0,1.0
2008-08-01,29.89,30.8,29.82,30.8,392600,23.3809490134942,24.0927811848652,23.3261926926195,24.0927811848652,501896.394078243,0.0,1.0
2008-08-04,30.32,30.57,29.53,29.83,435000,23.7173092702958,23.912867559134,23.0993450775672,23.334015024173,556100.181925718,0.0,1.0
2008-08-05,31.0,31.17,30.55,30.58,801000,24.2492278159357,24.3822074523457,23.897222896027,23.9206898906876,1023991.36947701,0.0,1.0
2008-08-06,31.01,31.17,30.75,31.0,351200,24.2570501474893,24.3822074523457,24.0536695270975,24.2492278159357,448970.997453589,0.0,1.0
2008-08-07,30.57,31.02,30.45,30.89,277200,23.912867559134,24.2648724790428,23.8189995804917,24.1631821688469,354370.046965078,0.0,1.0
2008-08-08,31.46,31.58,30.69,30.69,813600,24.609055067398,24.7029230460403,24.0067355377764,24.0067355377764,1040099.09888451,0.0,1.0
2008-08-11,32.6,32.9,31.48,31.48,567700,25.5008008645002,25.735470811106,24.6246997305051,24.6246997305051,725742.697193629,0.0,1.0
2008-08-12,32.35,32.75,32.18,32.5,484400,25.305242575662,25.6181358378031,25.172262939252,25.4225775489649,619252.708332912,0.0,1.0
2008-08-13,32.51,32.61,31.92,32.17,545000,25.5516460195981,25.6302422854227,25.0879280512326,25.2844187157942,693417.167191904,0.155,1.0
2008-08-14,32.89,32.99,32.13,32.27,275900,25.8503118297318,25.9289080955565,25.2529802094644,25.3630149816189,351034.488859168,0.0,1.0
2008-08-15,33.25,33.45,32.67,32.96,256000,26.1332583867006,26.2904509183499,25.6774000449175,25.9053292158091,325715.219818582,0.0,1.0
2008-08-18,33.09,33.6199,32.87,33.33,384400,26.0075043613811,26.423985973986,25.8345925765669,26.1961353993603,489081.759758841,0.0,1.0
2008-08-19,32.11,33.09,31.96,33.02,297400,25.2372609562994,26.0075043613811,25.1193665575624,25.9524869753039,378389.478023619,0.0,1.0
2008-08-20,32.02,32.42,31.61,32.23,276200,25.1665243170572,25.4809093803559,24.8442796271761,25.331576475289,351416.186382393,0.0,1.0
2008-08-21,32.05,32.22,31.57,31.71,116500,25.1901031968046,25.3237168487066,24.8128411208462,24.9228758930008,148225.871519004,0.0,1.0
2008-08-22,32.41,32.67,31.97,32.26,139100,25.4730497537734,25.6774000449175,25.1272261841449,25.3551553550364,176980.418268613,0.0,1.0
2008-08-25,31.54,32.47,31.21,32.47,156800,24.7892622410988,25.5202075132682,24.5298945638775,25.5202075132682,199500.572138882,0.0,1.0
2008-08-26,31.7,31.79,31.37,31.54,215000,24.9150162664183,24.9857529056605,24.6556485891969,24.7892622410988,273549.891644513,0.0,1.0
2008-08-27,31.96,32.06,31.35,31.35,331700,25.1193665575624,25.1979628233871,24.639929336032,24.639929336032,422030.228179,0.0,1.0
2008-08-28,32.72,32.81,32.16,32.16,201700,25.7166981778299,25.7874348170721,25.2765590892118,25.2765590892118,256627.968114875,0.0,1.0
2008-08-29,32.39,32.87,32.16,32.63,264600,25.4573305006085,25.8345925765669,25.2765590892118,25.6459615385877,336657.215484363,0.0,1.0
2008-09-02,33.75,34.21,32.73,32.73,613600,26.5262397158239,26.8877825386174,25.7245578044123,25.7245578044123,780698.667502666,0.0,1.0
2008-09-03,32.9,33.94,32.56,33.51,433200,25.8581714563143,26.6755726208908,25.5909441525104,26.3376086778447,551171.223536757,0.0,1.0
2008-09-04,31.9,32.89,31.5,32.64,346600,25.0722087980676,25.8503118297318,24.757823734769,25.6538211651701,440987.871832503,0.0,1.0
2008-09-05,31.95,31.99,31.1,31.67,304200,25.11150693098,25.1429454373098,24.4434386714703,24.8914373866709,387041.28855005,0.0,1.0
2008-09-08,33.37,33.55,32.51,32.84,500800,26.2275739056902,26.3690471841746,25.5516460195981,25.8110136968195,637180.398770102,0.0,1.0
2008-09-09,33.19,34.07,32.93,32.96,585800,26.0861006272058,26.7777477664628,25.8817503360617,25.9053292158091,745328.030350491,0.0,1.0
2008-09-10,33.91,34.08,32.96,33.54,472200,26.6519937411434,26.7856073930453,25.9053292158091,26.3611875575921,600791.901555994,0.0,1.0
2008-09-11,34.3,34.33,32.92,33.7,391000,26.9585191778596,26.982098057607,25.8738907094792,26.4869415829116,497479.105269787,0.0,1.0
2008-09-12,34.89,34.91,33.74,34.03,310000,27.4222371462251,27.43795639939,26.5183800892414,26.746309260133,394420.773999064,0.0,1.0
2008-09-15,34.76,34.84,33.55,33.81,586700,27.320062000653,27.3829390133127,26.3690471841746,26.5733974753187,746473.122920166,0.0,1.0
2008-09-16,36.21,36.38,33.95,34.12,1034600,28.4597078551106,28.5933215070126,26.6834322474732,26.8170458993752,1316347.52509494,0.0,1.0
2008-09-17,34.55,35.85,34.1,35.65,804700,27.1550098424212,28.1767612981418,26.8013266462102,28.0195687664925,1023839.98979693,0.0,1.0
2008-09-18,35.56,35.88,33.86,35.11,1108300,27.9488321272503,28.2003401778892,26.612695608231,27.5951489310393,1410117.88330053,0.0,1.0
2008-09-19,36.5,37.19,35.51,36.51,874500,28.6876370260022,29.2299512601923,27.909533994338,28.6954966525846,1112648.28020059,0.0,1.0
2008-09-22,35.17,36.25,34.88,36.2,376100,27.6423066905341,28.4911463614405,27.4143775196426,28.4518482285282,478521.461616285,0.0,1.0
2008-09-23,34.21,35.1,33.94,35.1,389900,26.8877825386174,27.5872893044569,26.6755726208908,27.5872893044569,496079.54768463,0.0,1.0
2008-09-24,33.37,34.68,33.27,34.68,692700,26.2275739056902,27.2571849879933,26.1489776398655,27.2571849879933,881339.581126297,0.0,1.0
2008-09-25,32.19,33.52,31.92,33.52,599700,25.3001379689592,26.3454683044272,25.0879280512326,26.3454683044272,763013.348926577,0.0,1.0
2008-09-26,31.42,31.93,31.15,31.7,527900,24.6949467221093,25.095787677815,24.4827368043827,24.9150162664183,671660.408368084,0.0,1.0
2008-09-29,30.06,31.12,29.56,31.12,830700,23.6260375068938,24.4591579246353,23.2330561777705,24.4591579246353,1056920.44180975,0.0,1.0
2008-09-30,29.97,30.74,29.38,30.01,752300,23.5553008676516,24.1604921145015,23.0915828992861,23.5867393739815,957170.155740313,0.0,1.0
2008-10-01,30.25,30.4,29.47,29.47,501700,23.7753704119607,23.8932648106977,23.1623195385283,23.1623195385283,638325.491339777,0.0,1.0
2008-10-02,28.19,30.17,28.15,30.09,546700,22.1562873359726,23.712493399301,22.1248488296428,23.6496163866412,695580.119823513,0.0,1.0
2008-10-03,27.37,29.26,27.29,28.6,698400,21.5117979562104,22.9972673802965,21.4489209435507,22.4785320258537,888591.83406757,0.0,1.0
2008-10-06,27.25,27.32,25.224,26.76,717100,21.4174824372208,21.4724998232981,19.8251220916131,21.0323607346799,912384.313015255,0.0,1.0
2008-10-07,25.85,27.9,25.338,27.81,690500,20.3171347156755,21.9283581650811,19.9147218346532,21.8576215258389,878540.465955982,0.0,1.0
2008-10-08,25.51,26.6,24.57,25.13,623700,20.0499074118716,20.9066067093605,19.3111025131198,19.7512416017379,793549.150784572,0.0,1.0
2008-10-09,24.21,26.2,23.96,25.82,643500,19.028155956151,20.5922216460618,18.8316652915894,20.2935558359281,818741.187317414,0.0,1.0
2008-10-10,24.41,24.96,22.39,23.17,761800,19.1853484878003,19.617627949836,17.5977039181421,18.2107547915745,969257.243975769,0.0,1.0
2008-10-13,26.01,26.01,24.69,25.4,192900,20.442888740995,20.442888740995,19.4054180321094,19.9634515194645,245431.507433611,0.0,1.0
2008-10-14,24.02,27.5,23.44,26.92,802400,18.8788230510842,21.6139731017824,18.4229647093011,21.1581147599994,1020913.64211887,0.0,1.0
2008-10-15,21.7,23.77,21.7,23.56,595000,17.055389683952,18.6823323865225,17.055389683952,18.5172802282907,757033.42106272,0.0,1.0
2008-10-16,21.25,21.76,20.17,21.76,1004000,16.701706487741,17.1025474434468,15.8528668168346,17.1025474434468,1277414.377726,0.0,1.0
2008-10-17,21.32,22.3,20.28,20.43,584300,16.7567238738182,17.5269672788999,15.9393227092417,16.0572171079787,743419.542734368,0.0,1.0
2008-10-20,22.07,22.32,21.33,21.7,574600,17.3461958675032,17.5426865320649,16.7645835004007,17.055389683952,731077.989483429,0.0,1.0
2008-10-21,20.48,21.32,19.68,21.17,1071400,16.0965152408911,16.7567238738182,15.4677451142938,16.6388294750813,1363169.08794386,0.0,1.0
2008-10-22,19.82,20.18,19.25,19.89,1075200,15.5777798864483,15.8607264434171,15.1297811712477,15.6327972725256,1368003.92323805,0.0,1.0
2008-10-23,19.76,20.07,19.06,19.88,1048000,15.5306221269535,15.77427055101,14.9804482661809,15.6249376459431,1333396.68113232,0.0,1.0
2008-10-24,19.42,19.78,18.01,18.3,662300,15.2633948231496,15.5463413801184,14.1551874750219,14.3831166459134,842660.898772843,0.0,1.0
2008-10-27,18.83,19.75,18.71,19.13,523300,14.7996768547841,15.522762500371,14.7053613357945,15.0354656522581,665807.713011971,0.0,1.0
2008-10-28,20.3,20.34,18.68,19.45,767600,15.9550419624067,15.9864804687365,14.6817824560471,15.286973702897,976636.72942478,0.0,1.0
2008-10-29,20.44,21.1,19.76,20.58,696700,16.0650767345612,16.583812089004,15.5306221269535,16.1751115067157,886428.881435963,0.0,1.0
2008-10-30,21.32,21.37,20.37,20.92,594000,16.7567238738182,16.7960220067306,16.0100593484839,16.4423388105196,755761.095985307,0.0,1.0
2008-10-31,23.25,23.34,21.1,21.39,835300,18.2736318042342,18.3443684434764,16.583812089004,16.8117412598955,1062773.13716587,0.0,1.0
2008-11-03,22.03,23.15,21.86,22.86,477500,17.3147573611734,18.1950355384096,17.1811437092714,17.9671063675181,607535.2244663,0.0,1.0
2008-11-04,22.55,22.69,21.95,22.36,365500,17.7234579434616,17.8334927156161,17.2518803485136,17.5741250383947,465034.815795672,0.0,1.0
2008-11-05,22.34,23.03,21.81,22.34,581100,17.5584057852298,18.10072001942,17.1418455763591,17.5584057852298,739348.102486635,0.0,1.0
2008-11-06,21.63,22.99,21.59,22.26,652300,17.0003722978747,18.0692815130901,16.9689337915448,17.4955287725701,829937.647998677,0.0,1.0
2008-11-07,22.07,22.45,21.48,21.76,377900,17.3461958675032,17.6448616776369,16.8824778991377,17.1025474434468,480811.646755635,0.0,1.0
2008-11-10,21.66,22.81,21.5,22.61,347600,17.0239511776221,17.9278082346057,16.8981971523026,17.7706157029564,442260.196909919,0.0,1.0
2008-11-11,20.56,21.49,20.35,21.47,607700,16.1593922535508,16.8903375257202,15.994340095319,16.8746182725552,773191.949545909,0.0,1.0
2008-11-12,19.3,20.3,19.27,20.18,364600,15.2909035161883,16.0831783097732,15.2671352723807,15.988105334543,460193.865754907,0.155,1.0
2008-11-13,20.59,20.59,18.45,19.45,691400,16.3129379999128,16.3129379999128,14.6174699416411,15.409744735226,872677.012569783,0.0,1.0
2008-11-14,19.99,20.92,19.65,20.29,504600,15.8375731237618,16.5743886817958,15.568199693943,16.0752555618373,636900.232199472,0.0,1.0
2008-11-17,19.61,20.51,19.57,19.88,460000,15.5365087021996,16.249556016426,15.5048177104562,15.7504228964675,580606.632603559,0.0,1.0
2008-11-18,19.4,19.9,18.63,19.65,457700,15.3701309955468,15.7662683923392,14.7600794044864,15.568199693943,577703.59944054,0.0,1.0
2008-11-19,18.28,19.95,18.25,19.4,473100,14.4827832267317,15.8058821320184,14.4590149829241,15.3701309955468,597141.299749443,0.0,1.0
2008-11-20,17.26,18.8,17.2,18.04,661200,13.6746629372751,14.8947661193958,13.62712644966,14.2926372762713,834558.92495103,0.0,1.0
2008-11-21,18.0,18.08,16.6,17.26,911600,14.2609462845279,14.3243282680147,13.1517615735091,13.6746629372751,1150610.88322045,0.0,1.0
2008-11-24,18.4,18.74,17.84,18.1,752700,14.5778562019619,14.8472296317807,14.1341823175543,14.3401737638864,950049.157305866,0.0,1.0
2008-11-25,19.89,19.95,18.4,18.63,575400,15.7583456444034,15.8058821320184,14.5778562019619,14.7600794044864,726263.166087146,0.0,1.0
2008-11-26,20.2,20.38,19.15,19.52,496900,16.0039508304147,16.1465602932599,15.1720622971505,15.4652039707769,627181.382045018,0.0,1.0
2008-11-28,21.23,21.24,19.87,20.14,151200,16.8199938678071,16.8279166157429,15.7425001485317,15.9564143427996,190842.875760127,0.0,1.0
2008-12-01,18.88,20.63,18.85,20.63,514600,14.9581481028826,16.3446289916562,14.9343798590751,16.3446289916562,649522.115516939,0.0,1.0
2008-12-02,19.64,19.83,18.87,19.03,668400,15.5602769460071,15.7108091567883,14.9502253549468,15.0769893219204,843646.680939609,0.0,1.0
2008-12-03,20.47,20.79,19.28,19.37,505300,16.2178650246826,16.4713929586297,15.2750580203166,15.3463627517392,637783.764031692,0.0,1.0
2008-12-04,20.27,20.87,19.82,20.23,335100,16.0594100659656,16.5347749421165,15.7028864088524,16.0277190742222,422959.309968376,0.0,1.0
2008-12-05,21.43,21.43,19.69,19.99,822000,16.9784488265241,16.9784488265241,15.5998906856864,15.8375731237618,1037518.80869592,0.0,1.0
2008-12-08,21.18,21.3,19.52,21.05,1025400,16.7803801281279,16.875453103358,15.4652039707769,16.6773844049618,1294247.91537324,0.0,1.0
2008-12-09,20.88,21.29,20.39,21.05,694900,16.5426976900524,16.8675303554222,16.1544830411958,16.6773844049618,877094.671730898,0.0,1.0
2008-12-10,21.13,21.45,20.93,21.05,373100,16.7407663884486,16.9942943223958,16.5823114297316,16.6773844049618,470922.466574757,0.0,1.0
2008-12-11,20.19,21.33,19.93,21.0,261500,15.9960280824788,16.8992213471656,15.7900366361467,16.6377706652826,330062.248751807,0.0,1.0
2008-12-12,20.95,21.15,19.39,19.63,357900,16.5981569256033,16.7566118843203,15.3622082476109,15.5523541980713,451737.203932205,0.0,1.0
2008-12-15,20.77,21.41,20.45,21.14,309500,16.4555474627581,16.9626033306524,16.2020195288109,16.7486891363845,390647.288675655,0.0,1.0
2008-12-16,21.84,21.85,21.01,21.01,573400,17.3032814918939,17.3112042398297,16.6456934132184,16.6456934132184,723738.789423653,0.0,1.0
2008-12-17,20.81,21.19,20.07,20.07,637100,16.4872384545014,16.7883028760637,15.9009551072486,15.9009551072486,804140.186155932,0.0,1.0
2008-12-18,20.3,21.15,19.91,20.81,766500,16.0831783097732,16.7566118843203,15.7741911402751,16.4872384545014,967467.356283972,0.0,1.0
2008-12-19,20.23,20.54,19.94,20.5,672700,16.0277190742222,16.2733242602335,15.7979593840826,16.2416332684901,849074.090766119,0.0,1.0
2008-12-22,20.02,20.25,19.36,20.18,475400,15.8613413675694,16.0435645700939,15.3384400038034,15.988105334543,600044.332912461,0.0,1.0
2008-12-23,19.19,20.32,18.87,20.09,602800,15.2037532888939,16.0990238056449,14.9502253549468,15.9168006031203,760847.126377014,0.0,1.0
2008-12-24,18.94,19.16,18.87,19.16,120000,15.0056845904977,15.1799850450864,14.9502253549468,15.1799850450864,151462.599809624,0.0,1.0
2008-12-26,19.33,19.35,18.72,18.96,172800,15.3146717599958,15.3305172558675,14.831384135909,15.0215300863694,218106.143725859,0.0,1.0
2008-12-29,19.12,19.41,18.73,19.26,236900,15.148294053343,15.3780537434826,14.8393068838449,15.2592125244449,299012.415790833,0.0,1.0
2008-12-30,20.06,20.14,19.19,19.31,445100,15.8930323593128,15.9564143427996,15.2037532888939,15.2988262641241,561800.026460531,0.0,1.0
2008-12-31,20.7,20.91,20.06,20.06,368800,16.4000882272071,16.5664659338599,15.8930323593128,15.8930323593128,465495.056748245,0.0,1.0
2009-01-02,21.31,21.38,20.35,20.67,442700,16.8833758512939,16.9388350868448,16.1227920494524,16.3763199833996,558770.774464338,0.0,1.0
2009-01-05,21.32,21.46,20.69,21.23,421200,16.8912985992297,17.0022170703316,16.3921654792713,16.8199938678071,531633.725331782,0.0,1.0
2009-01-06,21.62,21.78,21.33,21.52,491700,17.1289810373052,17.2557450042788,16.8992213471656,17.0497535579467,620618.002719935,0.0,1.0
2009-01-07,21.75,22.01,21.3845,21.4,753800,17.2319767604712,17.4379682068033,16.942400323416,16.9546805827165,951437.564470792,0.0,1.0
2009-01-08,21.61,21.78,21.21,21.74,342800,17.1210582893694,17.2557450042788,16.8041483719354,17.2240540125354,432678.160122825,0.0,1.0
2009-01-09,20.97,21.58,20.64,21.46,274000,16.614002421475,17.0972900455618,16.352551739592,17.0022170703316,345839.602898643,0.0,1.0
2009-01-12,20.64,21.1,20.41,21.0,355400,16.352551739592,16.7169981446411,16.1703285370675,16.6377706652826,448581.733102838,0.0,1.0
2009-01-13,20.78,20.99,20.33,20.49,374400,16.4634702106939,16.6298479173467,16.1069465535807,16.2337105205543,472563.311406028,0.0,1.0
2009-01-14,20.0,20.57,19.74,20.41,293600,15.8454958716977,16.2970925040411,15.6395044253656,16.1703285370675,370578.49420088,0.0,1.0
2009-01-15,20.13,20.28,19.13,19.67,327000,15.9484915948637,16.0673328139015,15.1562168012788,15.5840451898147,412735.584481227,0.0,1.0
2009-01-16,19.94,20.81,19.52,20.44,563800,15.7979593840826,16.4872384545014,15.4652039707769,16.194096780875,711621.781438884,0.0,1.0
2009-01-20,18.92,20.04,18.865,19.87,315500,14.989839094626,15.8771868634411,14.9462639809788,15.7425001485317,398220.418666137,0.0,1.0
2009-01-21,18.58,19.03,18.04,18.94,1042200,14.7204656648072,15.0769893219204,14.2926372762713,15.0056845904977,1315452.67934658,0.0,1.0
2009-01-22,18.43,18.61,17.93,18.25,617100,14.6016244457694,14.7442339086147,14.205487048977,14.4590149829241,778896.419520994,0.0,1.0
2009-01-23,18.23,18.58,17.92,17.93,572600,14.4431694870524,14.7204656648072,14.1975643010411,14.205487048977,722729.038758259,0.0,1.0
2009-01-26,18.59,18.82,18.0911,18.31,398600,14.728388412743,14.9106116152675,14.3331225182235,14.5065514705392,503108.269034302,0.0,1.0
2009-01-27,19.04,19.24,18.77,18.77,388600,15.0849120698562,15.2433670285732,14.8709978755883,14.8709978755883,490486.385716833,0.0,1.0
2009-01-28,19.67,19.8,19.27,19.27,339400,15.5840451898147,15.6870409129807,15.2671352723807,15.2671352723807,428386.719794887,0.0,1.0
2009-01-29,19.18,19.6,18.94,19.47,357000,15.1958305409581,15.5285859542637,15.0056845904977,15.4255902310977,450601.234433632,0.0,1.0
2009-01-30,18.67,19.3,18.41,19.07,352200,14.7917703962298,15.2909035161883,14.5857789498977,15.1086803136637,444542.730441247,0.0,1.0
2009-02-02,18.51,18.61,18.13,18.32,540900,14.6650064292562,14.7442339086147,14.363942007694,14.5144742184751,682717.668641882,0.0,1.0
2009-02-03,18.66,18.86,18.38,18.49,513600,14.7838476482939,14.9423026070109,14.5620107060902,14.6491609333845,648259.927185194,0.0,1.0
2009-02-04,18.57,19.04,18.464,18.71,394900,14.7125429168713,15.0849120698562,14.6285617887513,14.8234613879732,498438.172206839,0.0,1.0
2009-02-05,19.57,19.91,18.16,18.49,442600,15.5048177104562,15.7741911402751,14.3877102515015,14.6491609333845,558644.555631164,0.0,1.0
2009-02-06,21.87,22.12,20.07,20.07,1015000,17.3270497357014,17.5251184340976,15.9009551072486,15.9009551072486,1281121.15672307,0.0,1.0
2009-02-09,21.64,22.02,21.34,21.6,617700,17.1448265331769,17.4458909547392,16.9071440951014,17.1131355414335,779653.732520041,0.0,1.0
2009-02-10,21.2,22.06,20.99,21.55,632100,16.7962256239996,17.4775819464826,16.6298479173467,17.0735218017543,797829.244497193,0.0,1.0
2009-02-11,21.43,21.62,21.14,21.23,400800,16.9784488265241,17.1289810373052,16.7486891363845,16.8199938678071,505885.083364144,0.0,1.0
2009-02-12,21.52,21.55,20.885,21.16,540100,17.0497535579467,17.0735218017543,16.5466590640203,16.7645346322562,681707.917976484,0.0,1.0
2009-02-13,21.41,21.91,21.35,21.63,354600,16.9626033306524,17.3587407274448,16.9150668430373,17.1369037852411,447571.982437439,0.0,1.0
2009-02-17,20.86,21.19,20.45,20.86,414100,16.5268521941807,16.7883028760637,16.2020195288109,16.5268521941807,522672.188176378,0.0,1.0
2009-02-18,21.01,21.29,20.51,20.87,469700,16.7684960062241,16.9919695370067,16.3694361298266,16.6567592408328,588508.17606642,0.155,1.0
2009-02-19,21.01,21.33,20.96,21.14,509300,16.7684960062241,17.0238943271185,16.7285900185843,16.8722515740874,638124.790442044,0.0,1.0
2009-02-20,20.42,21.37,19.99,20.74,632800,16.297605352075,17.0558191172303,15.9544138583731,16.5530036729694,792863.474164001,0.0,1.0
2009-02-23,19.35,20.73,19.33,20.6,333900,15.4436172165843,16.5450224754415,15.4276548215284,16.4412669075781,418358.271212642,0.0,1.0
2009-02-24,20.25,20.47,19.11,19.61,464200,16.1619249940998,16.3375113397148,15.2520684759135,15.651128352311,581616.979625364,0.0,1.0
2009-02-25,19.69,20.2,19.3,20.08,418900,15.7149779325346,16.1220190064601,15.4037112289445,16.0262446361247,524858.579847188,0.0,1.0
2009-02-26,19.3,20.01,19.2,19.94,436100,15.4037112289445,15.970376253429,15.323899253665,15.9145078707334,546409.230535591,0.0,1.0
2009-02-27,19.82,20.33,18.83,18.94,643700,15.818733500398,16.2257745743234,15.0285949451309,15.1163881179383,806520.57256537,0.0,1.0
2009-03-02,19.09,19.58,18.63,19.53,740700,15.2361060808576,15.6271847597272,14.8689709945719,15.5872787720874,928056.218889499,0.0,1.0
2009-03-03,18.72,19.35,18.37,19.3,602400,14.9408017723234,15.4436172165843,14.6614598588451,15.4037112289445,754773.952017058,0.0,1.0
2009-03-04,19.24,19.53,18.62,18.73,648900,15.3558240437768,15.5872787720874,14.8609897970439,14.9487829698514,813035.885564193,0.0,1.0
2009-03-05,18.27,19.2,18.14,18.88,340300,14.5816478835656,15.323899253665,14.4778923157023,15.0685009327706,426377.117980421,0.0,1.0
2009-03-06,18.11,18.76,17.76,18.5,762600,14.4539487231184,14.9727265624352,14.1746068096402,14.7652154267085,955495.71017299,0.0,1.0
2009-03-09,18.34,18.7793,18.07,18.07,393600,14.6375162662613,14.9881302736642,14.4220239330066,14.4220239330066,493159.076218316,0.0,1.0
2009-03-10,19.56,19.63,18.46,18.57,655800,15.6112223646713,15.6670907473669,14.7332906365967,14.8210838094042,821681.204735699,0.0,1.0
2009-03-11,19.98,20.24,19.45,19.51,426700,15.9464326608452,16.1539437965719,15.5234291918638,15.5713163770315,534631.549345415,0.0,1.0
2009-03-12,20.51,20.62,19.34,19.86,505000,16.3694361298266,16.457229302634,15.4356360190563,15.8506582905098,632737.127769942,0.0,1.0
2009-03-13,20.84,20.94,20.32,20.69,293500,16.6328156482489,16.7126276235284,16.2177933767955,16.5130976853297,367739.300991047,0.0,1.0
2009-03-16,20.76,21.41,20.7,21.0,293100,16.5689660680253,17.0877439073421,16.5210788828576,16.7605148086961,367238.123068061,0.0,1.0
2009-03-17,20.72,20.96,20.53,20.81,587000,16.5370412779135,16.7285900185843,16.3853985248825,16.6088720556651,735478.601982094,0.0,1.0
2009-03-18,21.26,21.41,20.36,20.7,480800,16.9680259444228,17.0877439073421,16.2497181669073,16.5210788828576,602415.863429287,0.0,1.0
2009-03-19,21.23,21.67,21.09,21.5,295200,16.944082351839,17.2952550430688,16.8323455864477,17.1595746850937,369869.307163737,0.0,1.0
2009-03-20,20.54,21.47,20.4,21.34,357600,16.3933797224104,17.1356310925098,16.2816429570191,17.0318755246465,448053.063149568,0.0,1.0
2009-03-23,21.96,21.96,20.41,20.93,489400,17.5267097713794,17.5267097713794,16.2896241545471,16.7046464260005,613191.188773486,0.0,1.0
2009-03-24,21.92,22.44,21.61,21.61,387200,17.4947849812676,17.909807252721,17.2473678579011,17.2473678579011,485140.229450539,0.0,1.0
2009-03-25,22.1,22.68,21.4105,21.99,241200,17.6384465367707,18.1013559933918,17.0881429672185,17.5506533639632,302210.287560615,0.0,1.0
2009-03-26,20.64,21.48,20.44,21.11,1132400,16.4731916976899,17.1436122900378,16.3135677471309,16.8483079815036,1418834.69997363,0.0,1.0
2009-03-27,20.45,20.87,20.14,20.35,654600,16.3215489446589,16.6567592408328,16.0741318212924,16.2417369693793,820177.670966741,0.0,1.0
2009-03-30,19.38,20.08,19.22,19.96,496100,15.4675608091681,16.0262446361247,15.3398616487209,15.9304702657893,621585.918983505,0.0,1.0
2009-03-31,19.63,20.22,19.14,19.5,635500,15.6670907473669,16.137981401516,15.2760120684973,15.5633351795036,796246.425144157,0.0,1.0
2009-04-01,20.07,20.13,18.88,19.31,633500,16.0182634385967,16.0661506237644,15.0685009327706,15.4116924264725,793740.535529228,0.0,1.0
2009-04-02,20.7,20.92,20.48,20.52,682000,16.5210788828576,16.6966652284725,16.3454925372427,16.3774173273545,854508.358691291,0.0,1.0
2009-04-03,20.86,21.15,20.48,20.76,412800,16.6487780433048,16.8802327716154,16.3454925372427,16.5689660680253,517215.61652165,0.0,1.0
2009-04-06,20.81,21.07,20.56,20.77,628400,16.6088720556651,16.8163831913918,16.4093421174663,16.5769472655533,787350.517011153,0.0,1.0
2009-04-07,19.74,20.32,19.69,20.25,500100,15.7548839201744,16.2177933767955,15.7149779325346,16.1619249940998,626597.698213363,0.0,1.0
2009-04-08,20.08,20.09,19.74,19.9,322600,16.0262446361247,16.0342258336526,15.7548839201744,15.8825830806216,404199.994888284,0.0,1.0
2009-04-09,21.01,21.11,20.43,20.44,431300,16.7684960062241,16.8483079815036,16.305586549603,16.3135677471309,540395.095459756,0.0,1.0
2009-04-13,20.96,21.05,20.39,20.89,439100,16.7285900185843,16.8004207963359,16.2736617594912,16.6727216358887,550168.064957986,0.0,1.0
2009-04-14,20.69,21.02,20.4,20.78,369300,16.5130976853297,16.776477203752,16.2816429570191,16.5849284630812,462712.51739691,0.0,1.0
2009-04-15,21.08,21.12,20.62,20.67,431100,16.8243643889197,16.8562891790315,16.457229302634,16.4971352902738,540144.506498264,0.0,1.0
2009-04-16,21.23,21.41,20.93,21.29,207700,16.944082351839,17.0877439073421,16.7046464260005,16.9919695370067,260236.636510529,0.0,1.0
2009-04-17,21.2,21.4,20.94,21.3,170300,16.9201387592551,17.0797627098142,16.7126276235284,16.9999507345347,213376.50071133,0.0,1.0
2009-04-20,20.26,20.99,20.18,20.79,354000,16.1699061916278,16.7525336111682,16.1060566114042,16.5929096606092,443542.461842693,0.0,1.0
2009-04-21,20.0,20.48,19.75,20.25,832200,15.9623950559011,16.3454925372427,15.7628651177023,16.1619249940998,1042700.66877257,0.0,1.0
2009-04-22,20.87,21.28,19.81,19.85,1260000,16.6567592408328,16.9839883394787,15.81075230287,15.8426770929818,1578710.45740619,0.0,1.0
2009-04-23,20.81,21.0,20.48,20.87,391600,16.6088720556651,16.7605148086961,16.3454925372427,16.6567592408328,490653.186603385,0.0,1.0
2009-04-24,20.83,21.06,20.42,20.8,825400,16.624834450721,16.8084019938638,16.297605352075,16.6008908581371,1034180.6440818,0.0,1.0
2009-04-27,21.22,21.33,20.32,20.66,508600,16.936101154311,17.0238943271185,16.2177933767955,16.4891540927458,637247.72907682,0.0,1.0
2009-04-28,21.47,21.82,20.95,21.11,560800,17.1356310925098,17.4149730059881,16.7206088210564,16.8483079815036,702651.448026504,0.0,1.0
2009-04-29,22.44,22.51,21.53,21.59,943000,17.909807252721,17.9656756354167,17.1835182776775,17.2314054628452,1181526.95343972,0.0,1.0
2009-04-30,22.75,23.31,22.44,22.55,782400,18.1572243760875,18.6041714376527,17.909807252721,17.9976004255285,980304.017360799,0.0,1.0
2009-05-01,23.53,23.92,22.5,22.66,866900,18.7797577832676,19.0910244868577,17.9576944378887,18.0853935983359,1086177.85359161,0.0,1.0
2009-05-04,24.13,24.15,23.34,23.52,740700,19.2586296349447,19.2745920300006,18.6281150302366,18.7717765857397,928056.218889497,0.0,1.0
2009-05-05,23.95,24.3399,23.72,24.32,429200,19.1149680794415,19.4261549710563,18.9314005362987,19.4102723879757,537763.91136408,0.0,1.0
2009-05-06,23.77,24.24,23.23,24.03,529300,18.9713065239384,19.3464228077521,18.5403218574291,19.1788176596651,663183.68659135,0.0,1.0
2009-05-07,23.35,24.08,23.1,24.02,436900,18.6360962277645,19.2187236473049,18.4365662895657,19.1708364621372,547411.586381562,0.0,1.0
2009-05-08,23.19,23.8,22.93,23.7,1137400,18.5083970673173,18.9952501165223,18.3008859315906,18.9154381412428,1425099.42401096,0.0,1.0
2009-05-11,23.17,23.39,22.67,23.12,358600,18.4924346722614,18.6680210178763,18.0933747958639,18.4525286846216,449306.007957033,0.0,1.0
2009-05-12,22.7,23.39,22.41,23.21,317800,18.1173183884477,18.6680210178763,17.8858636601372,18.5243594623732,398185.859812452,0.0,1.0
2009-05-13,21.75,22.48,21.52,22.48,449900,17.3591046232924,17.9417320428328,17.1755370801496,17.9417320428328,563699.86887861,0.0,1.0
2009-05-14,22.36,22.49,21.55,21.55,566700,17.9696662341806,18.0741410378677,17.3187078419764,17.3187078419764,705155.668161346,0.155,1.0
2009-05-15,22.64,22.76,22.09,22.22,577600,18.1946888882759,18.2911271686025,17.7526801034459,17.857154907133,718718.747008987,0.0,1.0
2009-05-18,22.88,23.01,22.54,22.83,398900,18.387565448929,18.4920402526161,18.1143236546705,18.3473828321263,496358.91305728,0.0,1.0
2009-05-19,23.37,23.51,22.66,22.92,378800,18.7813550935958,18.8938664206434,18.210761934997,18.4197115423712,471348.097934563,0.0,1.0
2009-05-20,23.3,23.91,23.05,23.46,547000,18.725099430072,19.2153273550653,18.5241863460583,18.8536838038407,680642.580702761,0.0,1.0
2009-05-21,22.68,23.14,22.38,23.14,447400,18.2268349817181,18.5965150563032,17.9857392809017,18.5965150563032,556708.392333485,0.0,1.0
2009-05-22,22.86,23.1697,22.56,22.85,338600,18.3714924022079,18.620383530684,18.1303967013916,18.3634558788474,421326.467689133,0.0,1.0
2009-05-26,23.51,23.93,22.5,22.69,361100,18.8938664206434,19.2314004017863,18.0821775612283,18.2348715050787,449323.64879665,0.0,1.0
2009-05-27,23.15,23.54,22.96,23.44,437100,18.6045515796638,18.9179759907251,18.4518576358134,18.8376107571196,543891.904982042,0.0,1.0
2009-05-28,22.63,23.12,22.2324,23.1,379400,18.1866523649154,18.5804420095821,17.8671201961001,18.564368962861,472094.689430764,0.0,1.0
2009-05-29,22.87,22.96,22.62,22.75,408500,18.3795289255685,18.4518576358134,18.1786158415548,18.2830906452419,508304.376996487,0.0,1.0
2009-06-01,23.37,23.63,23.07,23.27,520400,18.7813550935958,18.99030470097,18.5402593927794,18.7009898599903,647543.691037874,0.0,1.0
2009-06-02,23.34,23.57,23.12,23.4,456700,18.7572455235141,18.9420855608067,18.5804420095821,18.8054646636774,568280.560524593,0.0,1.0
2009-06-03,23.37,23.37,22.75,23.12,590800,18.7813550935958,18.7813550935958,18.2830906452419,18.5804420095821,735143.759925396,0.0,1.0
2009-06-04,24.02,24.09,23.37,23.42,784000,19.3037291120313,19.3599847755551,18.7813550935958,18.8215377103985,975546.221701946,0.0,1.0
2009-06-05,24.86,24.87,23.98,24.13,1156900,19.9787970743171,19.9868335976777,19.2715830185891,19.3921308689973,1439552.83659054,0.0,1.0
2009-06-08,24.64,24.98,24.25,24.52,487100,19.8019935603851,20.0752353546437,19.4885691493238,19.7055552800586,606107.862998749,0.0,1.0
2009-06-09,25.2,25.3,24.5,24.63,727400,20.2520388685757,20.3324041021811,19.6894822333375,19.7939570370246,905117.757227036,0.0,1.0
2009-06-10,25.51,25.62,25.1,25.2,502200,20.5011710927526,20.5895728497186,20.1716736349702,20.2520388685757,624897.082319794,0.0,1.0
2009-06-11,25.97,26.29,25.55,25.61,462100,20.8708511673377,21.1280199148752,20.5333171861948,20.5815363263581,574999.883990396,0.0,1.0
2009-06-12,26.05,26.17,25.4,25.9,384100,20.9351433542221,21.0315816345486,20.4127693357866,20.8145955038139,477942.989484334,0.0,1.0
2009-06-15,25.58,26.05,25.41,25.68,485200,20.5574267562764,20.9351433542221,20.4208058591471,20.6377919898819,603743.656594114,0.0,1.0
2009-06-16,24.82,25.86,24.79,25.66,319700,19.9466509808749,20.7824494103717,19.9225414107933,20.6217189431608,397808.835558818,0.0,1.0
2009-06-17,24.69,24.92,24.41,24.92,250500,19.8421761771878,20.0270162144804,19.6171535230926,20.0270162144804,311701.949663697,0.0,1.0
2009-06-18,24.75,24.97,24.37,24.71,329700,19.8903953173511,20.0671988312831,19.5850074296504,19.8582492239089,410252.027162159,0.0,1.0
2009-06-19,24.68,25.18,24.59,25.05,299300,19.8341396538273,20.2359658218546,19.7618109435824,20.1314910181675,372424.724688001,0.0,1.0
2009-06-22,24.0,24.5,23.8,24.5,295400,19.2876560653102,19.6894822333375,19.1269255980993,19.6894822333375,367571.879962698,0.0,1.0
2009-06-23,24.0,24.14,23.44,24.03,426200,19.2876560653102,19.4001673923578,18.8376107571196,19.3117656353918,530328.8261344,0.0,1.0
2009-06-24,23.99,24.25,23.91,24.08,264300,19.2796195419496,19.4885691493238,19.2153273550653,19.3519482521945,328873.554076308,0.0,1.0
2009-06-25,24.74,24.74,23.77,23.99,218800,19.8823587939906,19.8823587939906,19.1028160280176,19.2796195419496,272257.032281104,0.0,1.0
2009-06-26,24.65,24.71,24.35,24.53,680000,19.8100300837457,19.8582492239089,19.5689343829293,19.7135918034191,846137.029027198,0.0,1.0
2009-06-29,24.4,24.99,24.25,24.72,250900,19.609116999732,20.0832718780042,19.4885691493238,19.8662857472695,312199.67732783,0.0,1.0
2009-06-30,24.04,24.54,23.98,24.4,496700,19.3198021587524,19.7216283267796,19.2715830185891,19.609116999732,618053.326937955,0.0,1.0
2009-07-01,24.79,24.97,24.16,24.25,433900,19.9225414107933,20.0671988312831,19.4162404390789,19.4885691493238,539910.083668974,0.0,1.0
2009-07-02,24.03,24.79,24.03,24.54,183100,19.3117656353918,19.9225414107933,19.3117656353918,19.7216283267796,227834.838257177,0.0,1.0
2009-07-06,24.09,24.16,23.37,24.0,567600,19.3599847755551,19.4162404390789,18.7813550935958,19.2876560653102,706275.555405645,0.0,1.0
2009-07-07,23.2,24.05,23.14,24.02,528300,18.6447341964665,19.3278386821129,18.5965150563032,19.3037291120313,657373.812404514,0.0,1.0
2009-07-08,22.85,23.48,22.64,23.2,455300,18.3634558788474,18.8697568505618,18.1946888882759,18.6447341964665,566538.513700124,0.0,1.0
2009-07-09,22.6,22.99,22.31,22.88,325900,18.1625427948337,18.475967205895,17.9294836173779,18.387565448929,405523.61435289,0.0,1.0
2009-07-10,22.79,22.89,22.225,22.4,255800,18.3152367386841,18.3956019722896,17.8611731688133,18.0018123276228,318296.841213468,0.0,1.0
2009-07-13,23.0,23.03,22.29,22.85,179500,18.4840037292556,18.5081132993372,17.9134105706568,18.3634558788474,223355.289279974,0.0,1.0
2009-07-14,23.33,23.39,22.87,22.96,379800,18.7492090001536,18.7974281403169,18.3795289255685,18.4518576358134,472592.417094898,0.0,1.0
2009-07-15,24.05,24.13,23.71,23.71,589900,19.3278386821129,19.3921308689973,19.0545968878543,19.0545968878543,734023.872681096,0.0,1.0
2009-07-16,24.02,24.1,23.85,23.88,401700,19.3037291120313,19.3680212989156,19.167108214902,19.1912177849836,499843.006706214,0.0,1.0
2009-07-17,24.05,24.2,23.81,23.95,321600,19.3278386821129,19.4483865325211,19.1349621214598,19.2474734485074,400173.041963452,0.0,1.0
2009-07-20,24.57,24.59,24.0,24.05,312200,19.7457378968613,19.7618109435824,19.2876560653102,19.3278386821129,388476.441856311,0.0,1.0
2009-07-21,25.28,25.39,24.8,24.8,1023500,20.31633105546,20.4047328124261,19.9305779341538,19.9305779341538,1273560.66060197,0.0,1.0
2009-07-22,28.65,29.17,26.07,26.07,2949000,23.024639427964,23.4425386427124,20.9512164009432,20.9512164009432,3669497.20382531,0.0,1.0
2009-07-23,30.91,31.08,28.71,28.71,2442000,24.8408937074474,24.9775146045767,23.0728585681273,23.0728585681273,3038627.38953591,0.0,1.0
2009-07-24,30.8,31.06,30.32,30.71,665200,24.7524919504814,24.9614415578556,24.3667388291752,24.6801632402365,827721.105454255,0.0,1.0
2009-07-27,30.73,31.13,30.53,30.67,761700,24.6962362869576,25.0176972213794,24.5355058197466,24.6480171467943,947797.904426496,0.0,1.0
2009-07-28,31.27,31.67,30.43,30.43,711600,25.130208548427,25.4516694828489,24.4551405861412,24.4551405861412,885457.51449376,0.0,1.0
2009-07-29,30.92,31.7,30.87,31.33,928000,24.8489302308079,25.4757790529305,24.8087476140052,25.1784276885903,1154728.18079006,0.0,1.0
2009-07-30,31.39,31.85,31.05,31.48,608700,25.2266468287536,25.5963269033387,24.953405034495,25.2989755389985,757417.072895377,0.0,1.0
2009-07-31,31.33,31.87,31.29,31.39,587800,25.1784276885903,25.6123999500598,25.1462815951481,25.2266468287536,731410.802444395,0.0,1.0
2009-08-03,32.2,32.25,31.12,31.5,732500,25.8776052209578,25.9177878377605,25.0096606980189,25.3150485857196,911463.784944742,0.0,1.0
2009-08-04,32.85,32.86,32.0,32.16,611700,26.3999792393933,26.4080157627538,25.7168747537469,25.8454591275156,761150.030376379,0.0,1.0
2009-08-05,32.59,32.89,32.09,32.89,609300,26.1910296320191,26.4321253328355,25.7892034639918,26.4321253328355,758163.664391578,0.0,1.0
2009-08-06,32.44,32.74,31.98,32.61,487700,26.0704817816109,26.3115774824273,25.7008017070258,26.2071026787402,606854.454494949,0.0,1.0
2009-08-07,33.24,33.25,32.21,32.9,740500,26.7134036504546,26.7214401738151,25.8856417443184,26.440161856196,921418.338227413,0.0,1.0
2009-08-10,32.68,33.29,32.44,33.24,525200,26.263358342264,26.7535862672573,26.0704817816109,26.7134036504546,653516.423007479,0.0,1.0
2009-08-11,32.6,32.66,32.0,32.66,564400,26.1990661553797,26.2472852955429,25.7168747537469,26.2472852955429,702293.734092575,0.0,1.0
2009-08-12,32.54,32.73,32.17,32.65,528900,26.2794313889851,26.4328761328052,25.9806179404933,26.3682678196178,654900.242903036,0.16,1.0
2009-08-13,33.15,33.19,32.49,32.58,447600,26.7720697770392,26.8043739336329,26.239051193243,26.3117355455788,554232.083046699,0.0,1.0
2009-08-14,32.47,33.18,32.19,33.05,431600,26.2228991149461,26.7962978944845,25.9967700187901,26.6913093855549,534420.391070051,0.0,1.0
2009-08-17,31.62,32.01,31.57,31.87,250300,25.5364357873297,25.8514013141184,25.4960555915876,25.7383367660404,309929.156359671,0.0,1.0
2009-08-18,32.36,32.4,31.74,31.87,315700,26.1340626843134,26.1663668409071,25.6333482571109,25.7383367660404,390909.447314215,0.0,1.0
2009-08-19,32.72,32.84,32.0,32.1,314600,26.4248000936568,26.521712563438,25.84332527497,25.9240856664543,389547.393490821,0.0,1.0
2009-08-20,32.63,32.85,32.47,32.66,266600,26.352115741321,26.5297886025864,26.2228991149461,26.3763438587662,330112.317560879,0.0,1.0
2009-08-21,33.5,33.56,32.75,32.94,420000,27.0547311472342,27.1031873821248,26.4490282111021,26.6024729549222,520056.914386982,0.0,1.0
2009-08-24,33.55,33.85,33.32,33.44,298300,27.0951113429763,27.3373925174292,26.9093624425625,27.0062749123436,369364.232289612,0.0,1.0
2009-08-25,33.65,33.84,33.43,33.6,393700,27.1758717344606,27.3293164782808,26.9981988731952,27.1354915387185,487491.445700369,0.0,1.0
2009-08-26,33.47,33.75,33.3,33.7,344900,27.0305030297889,27.2566321259449,26.8932103642656,27.2162519302028,427065.785171596,0.0,1.0
2009-08-27,33.36,33.8175,32.6,33.52,239100,26.9416665991562,27.3111453901968,26.3278876238757,27.0708832255311,296060.971976018,0.0,1.0
2009-08-28,33.21,33.83,32.9102,33.57,298700,26.8205260119298,27.3212404391323,26.5784063582599,27.1112634212732,369859.524589027,0.0,1.0
2009-08-31,32.99,33.01,32.3,32.94,435900,26.6428531506644,26.6590052289612,26.0856064494228,26.6024729549222,539744.783288775,0.0,1.0
2009-09-01,32.24,33.7,32.11,32.92,495400,26.0371502145323,27.2162519302028,25.9321617056027,26.5863208766254,613419.51282693,0.0,1.0
2009-09-02,32.01,32.4299,31.9,32.19,305500,25.8514013141184,26.1905141979609,25.7625648834857,25.9967700187901,378279.493679103,0.0,1.0
2009-09-03,32.24,32.3,31.82,32.19,356600,26.0371502145323,26.0856064494228,25.6979565702983,25.9967700187901,441553.084929518,0.0,1.0
2009-09-04,32.46,32.49,31.63,32.15,200900,26.2148230757977,26.239051193243,25.5445118264781,25.9644658621964,248760.557381773,0.0,1.0
2009-09-08,32.3,33.0,32.05,32.58,779200,26.0856064494228,26.6509291898128,25.8837054707121,26.3117355455788,964829.399262707,0.0,1.0
2009-09-09,32.56,32.78,32.24,32.45,416900,26.295583467282,26.4732563285474,26.0371502145323,26.2067470366493,516218.399066506,0.0,1.0
2009-09-10,33.51,33.51,32.34,32.64,634800,27.0628071863826,27.0628071863826,26.1179106060165,26.3601917804694,786028.879173468,0.0,1.0
2009-09-11,33.39,33.9,33.1,33.65,493800,26.9658947166015,27.3777727131713,26.7316895812971,27.1758717344606,611438.343629266,0.0,1.0
2009-09-14,33.27,33.43,32.88,33.26,379200,26.8689822468204,26.9981988731952,26.5540167200317,26.8609062076719,469537.099846532,0.0,1.0
2009-09-15,33.3,33.42,33.03,33.35,443100,26.8932103642656,26.9901228340468,26.6751573072581,26.9335905600078,548660.044678267,0.0,1.0
2009-09-16,33.76,33.87,33.25,33.48,502700,27.2647081650933,27.353544595726,26.8528301685235,27.0385790689373,622458.597291277,0.0,1.0
2009-09-17,33.83,34.033,33.54,33.81,406500,27.3212404391323,27.4851840338454,27.0870353038279,27.3050883608355,503340.799281687,0.0,1.0
2009-09-18,33.83,34.21,33.67,33.78,352000,27.3212404391323,27.6281299267726,27.1920238127575,27.2808602433902,435857.223486233,0.0,1.0
2009-09-21,34.6,34.66,33.41,33.49,566700,27.9430954535613,27.9915516884519,26.9820467948983,27.0466551080858,701705.365197864,0.0,1.0
2009-09-22,34.47,34.87,34.01,34.87,370900,27.8381069446317,28.1611485105689,27.466609143804,28.1611485105689,459259.784633647,0.0,1.0
2009-09-23,34.57,34.88,34.21,34.44,414700,27.918867336116,28.1692245497173,27.6281299267726,27.8138788271864,513494.291419718,0.0,1.0
2009-09-24,33.83,34.76,33.33,34.63,389600,27.3212404391323,28.0723120799361,26.9174384817109,27.9673235710066,482414.699631354,0.0,1.0
2009-09-25,33.38,34.0,33.3,33.88,242900,26.9578186774531,27.4585331046556,26.8932103642656,27.3616206348745,300766.248820471,0.0,1.0
2009-09-28,34.18,34.59,33.33,33.52,174900,27.6039018093273,27.9350194144129,26.9174384817109,27.0708832255311,216566.557919722,0.0,1.0
2009-09-29,34.63,35.0,34.09,34.18,541700,27.9673235710066,28.2661370194984,27.5312174569915,27.6039018093273,670749.596484353,0.0,1.0
2009-09-30,33.91,34.74,33.46,34.5,527300,27.3858487523198,28.0561600016393,27.0224269906405,27.862335062077,652919.07370537,0.0,1.0
2009-10-01,33.34,34.1,33.3,33.97,324600,26.9255145208594,27.5392934961399,26.8932103642656,27.4343049872103,401929.700976224,0.0,1.0
2009-10-02,32.48,33.4,32.2,33.02,486400,26.2309751540945,26.9739707557499,26.0048460579386,26.6670812681097,602275.436090068,0.0,1.0
2009-10-05,33.46,33.46,32.28,32.49,289200,27.0224269906405,27.0224269906405,26.069454371126,26.239051193243,358096.332477893,0.0,1.0
2009-10-06,34.41,34.5,33.45,33.58,407200,27.7896507097412,27.862335062077,27.0143509514921,27.1193394604216,504207.560805664,0.0,1.0
2009-10-07,34.42,34.55,34.18,34.22,371400,27.7977267488896,27.9027152578192,27.6039018093273,27.636205965921,459878.900007917,0.0,1.0
2009-10-08,34.78,34.96,34.42,34.65,263100,28.088464158233,28.2338328629047,27.7977267488896,27.9834756493034,325778.509940988,0.0,1.0
2009-10-09,34.93,34.97,34.55,34.73,205500,28.2096047454594,28.2419089020531,27.9027152578192,28.0480839624909,254456.418825059,0.0,1.0
2009-10-12,35.83,36.17,34.91,34.91,572700,28.936448268818,29.2110335998645,28.1934526671626,28.1934526671626,709134.749689105,0.0,1.0
2009-10-13,35.74,36.47,35.51,35.84,389400,28.8637639164821,29.4533147743174,28.6780150160683,28.9445243079664,482167.053481645,0.0,1.0
2009-10-14,36.28,36.39,35.92,36.18,162900,29.2998700304972,29.3887064611299,29.0091326211538,29.2191096390129,201707.788937237,0.0,1.0
2009-10-15,36.13,36.32,35.74,35.96,396200,29.1787294432708,29.3321741870909,28.8637639164821,29.0414367777475,490587.02257172,0.0,1.0
2009-10-16,35.58,35.8,35.32,35.8,289100,28.7345472901073,28.9122201513727,28.5245702722481,28.9122201513727,357972.509403039,0.0,1.0
2009-10-19,36.19,36.655,35.495,35.72,605500,29.2271856781614,29.6027214985633,28.6659009573456,28.8476118381852,749748.718241232,0.0,1.0
2009-10-20,34.05,36.0,32.24,35.9,1732800,27.4989133003977,29.0737409343412,26.0371502145323,28.992980542857,2145606.24107087,0.0,1.0
2009-10-21,33.16,34.67,33.02,34.16,620500,26.7801458161876,27.9996277276003,26.6670812681097,27.5877497310305,768322.179469341,0.0,1.0
2009-10-22,33.71,33.86,32.8,33.12,421900,27.2243279693512,27.3454685565776,26.4894084068442,26.7478416595939,522409.552809209,0.0,1.0
2009-10-23,33.06,33.68,32.84,33.66,389200,26.6993854247034,27.2000998519059,26.521712563438,27.1839477736091,481919.407331936,0.0,1.0
2009-10-26,32.87,33.7,32.32,33.0,569200,26.5459406808832,27.2162519302028,26.1017585277197,26.6509291898128,704800.942069216,0.0,1.0
2009-10-27,32.6,33.25,32.51,33.05,389900,26.3278876238757,26.8528301685235,26.2552032715398,26.6913093855549,482786.168855915,0.0,1.0
2009-10-28,31.54,32.69,31.31,32.64,522200,25.4718274741423,26.4005719762115,25.2860785737284,26.3601917804694,646604.096887814,0.0,1.0
2009-10-29,31.82,32.04,31.54,31.8,349400,25.6979565702983,25.8756294315637,25.4718274741423,25.6818044920014,432637.823540027,0.0,1.0
2009-10-30,31.04,31.79,30.58,31.72,457900,25.0680255167209,25.673728452853,24.6965277158932,25.617196178814,566985.859756664,0.0,1.0
2009-11-02,31.05,31.78,30.56,31.03,361500,25.0761015558693,25.6656524137046,24.6803756375963,25.0599494775725,447620.415597367,0.0,1.0
2009-11-03,31.68,31.83,30.68,30.96,415900,25.5848920222203,25.7060326094467,24.7772881073775,25.0034172035335,514980.168317966,0.0,1.0
2009-11-04,31.17,31.93,31.03,31.88,431200,25.1730140256505,25.786793000931,25.0599494775725,25.7464128051889,533925.098770634,0.0,1.0
2009-11-05,32.19,32.2,31.17,31.46,264500,25.9967700187901,26.0048460579386,25.1730140256505,25.4072191609549,327512.032988945,0.0,1.0
2009-11-06,32.04,32.35,31.64,31.81,351100,25.8756294315637,26.125986645165,25.5525878656266,25.6898805311499,434742.815812546,0.0,1.0
2009-11-09,32.42,32.62,32.11,32.25,227700,26.182518919204,26.3440397021725,25.9321617056027,26.0452262536807,281945.141442656,0.0,1.0
2009-11-10,33.09,33.19,32.19,32.19,488400,26.7236135421487,26.8043739336329,25.9967700187901,25.9967700187901,604751.897587147,0.0,1.0
2009-11-11,33.79,33.86,32.92,33.29,377400,27.2889362825386,27.3454685565776,26.5863208766254,26.8851343251172,467308.28449916,0.0,1.0
2009-11-12,32.72,33.88,32.62,33.67,228300,26.5540167200317,27.4954182907907,26.4728614122076,27.3249921443602,281312.468797417,0.16,1.0
2009-11-13,33.27,33.33,32.52,32.92,320100,27.000370913064,27.0490640977584,26.3917061043835,26.7163273356798,394428.914857876,0.0,1.0
2009-11-16,33.72,34.16,33.28,33.49,224700,27.3655697982722,27.7226531526981,27.0084864438464,27.1789125902769,276876.529736223,0.0,1.0
2009-11-17,33.6,33.71,33.09,33.5,302000,27.2681834288834,27.3574542674898,26.8542913589807,27.1870281210593,372125.999022426,0.0,1.0
2009-11-18,33.35,33.74,33.2,33.64,180700,27.0652951593232,27.381800859837,26.9435621975871,27.300645552013,222659.496766068,0.0,1.0
2009-11-19,32.77,33.11,32.48,33.11,208700,26.5945943739437,26.8705224205455,26.3592439812539,26.8705224205455,257161.245019803,0.0,1.0
2009-11-20,32.68,32.76,32.24,32.54,165700,26.521554596902,26.5864788431613,26.1644712424762,26.4079371659484,204176.417344424,0.0,1.0
2009-11-23,32.9,33.43,32.76,33.05,297300,26.700096274115,27.1302194055825,26.5864788431613,26.821829235851,366334.634136978,0.0,1.0
2009-11-24,32.86,33.11,32.51,32.99,231200,26.6676341509853,26.8705224205455,26.3835905736011,26.7731360511566,284885.864152269,0.0,1.0
2009-11-25,32.68,33.01,32.59,32.82,245600,26.521554596902,26.7893671127214,26.4485148198604,26.6351720278557,302629.620397047,0.0,1.0
2009-11-27,32.11,32.54,31.77,31.94,86700,26.0589693423049,26.4079371659484,25.7830412957031,25.921005319004,106832.199057101,0.0,1.0
2009-11-30,32.11,32.25,31.76,32.17,292600,26.0589693423049,26.1725867732586,25.7749257649207,26.1076625269993,360543.26925153,0.0,1.0
2009-12-01,32.3,32.64,32.23,32.38,266800,26.2131644271706,26.4890924737724,26.1563557116938,26.2780886734299,328752.372646303,0.0,1.0
2009-12-02,33.08,33.15,32.18,32.25,290200,26.8461758281983,26.9029845436751,26.1157780577817,26.1725867732586,357585.976544066,0.0,1.0
2009-12-03,32.61,33.54,32.57,33.22,226000,26.4647458814252,27.2194902441889,26.4322837582956,26.9597932591519,278478.396619432,0.0,1.0
2009-12-04,33.53,33.79,32.98,33.24,319900,27.2113747134065,27.4223785137491,26.7650205203742,26.9760243207168,394182.473798922,0.0,1.0
2009-12-07,32.87,33.62,32.68,33.4,965000,26.6757496817677,27.2844144904482,26.521554596902,27.1058728132352,1189078.10945908,0.0,1.0
2009-12-08,32.48,32.915,32.24,32.73,1769900,26.3592439812539,26.7122695702886,26.1644712424762,26.5621322508141,2180880.15122448,0.0,1.0
2009-12-09,33.02,33.13,32.18,32.37,369000,26.7974826435038,26.8867534821103,26.1157780577817,26.2699731426475,454683.753772436,0.0,1.0
2009-12-10,32.83,33.44,32.75,33.27,189200,26.6432875586381,27.1383349363649,26.5783633123789,27.000370913064,233133.241771666,0.0,1.0
2009-12-11,33.2,33.31,32.87,32.9,166400,26.9435621975871,27.0328330361936,26.6757496817677,26.700096274115,205038.961050768,0.0,1.0
2009-12-14,33.53,33.54,32.99,33.35,205600,27.2113747134065,27.2194902441889,26.7731360511566,27.0652951593232,253341.408605997,0.0,1.0
2009-12-15,33.69,33.82,33.13,33.34,280000,27.341223205925,27.4467251060963,26.8867534821103,27.0571796285408,345017.482537349,0.0,1.0
2009-12-16,33.92,34.08,33.67,33.78,194400,27.5278804139204,27.6577289064388,27.3249921443602,27.4142629829667,239540.709304502,0.0,1.0
2009-12-17,33.94,34.16,33.48,33.72,427300,27.5441114754852,27.7226531526981,27.1707970594945,27.3655697982722,526521.32245789,0.0,1.0
2009-12-18,34.0,34.35,33.86,34.11,529500,27.5928046601796,27.8768482375638,27.4791872292259,27.6820754987861,652452.703584023,0.0,1.0
2009-12-21,34.17,34.45,34.03,34.05,398000,27.7307686834805,27.9580035453879,27.6171512525268,27.6333823140916,490417.707320946,0.0,1.0
2009-12-22,34.6,34.82,34.35,34.35,323800,28.0797365071239,28.2582781843369,27.8768482375638,27.8768482375638,398988.074448549,0.0,1.0
2009-12-23,34.73,34.97,34.52,34.53,237000,28.1852384072952,28.380011146073,28.0148122608647,28.0229277916471,292032.654861971,0.0,1.0
2009-12-24,34.87,34.97,34.6901,34.86,82300,28.2988558382489,28.380011146073,28.1528574394734,28.2907403074665,101410.495760085,0.0,1.0
2009-12-28,34.92,35.14,34.74,34.99,246500,28.3394334921609,28.5179751693739,28.1933539380776,28.3962422076378,303738.605162345,0.0,1.0
2009-12-29,35.01,35.18,34.87,35.06,306800,28.4124732692026,28.5504372925035,28.2988558382489,28.4530509231146,378040.584437352,0.0,1.0
2009-12-30,35.02,35.32,34.85,34.97,155200,28.420588799985,28.6640547234572,28.2826247766841,28.380011146073,191238.261749273,0.0,1.0
2009-12-31,34.26,35.02,34.26,34.99,235800,27.8038084605221,28.420588799985,27.8038084605221,28.3962422076378,290554.00850824,0.0,1.0
2010-01-04,35.11,35.23,34.41,34.41,286600,28.4936285770266,28.5910149464155,27.9255414222582,27.9255414222582,353150.037482873,0.0,1.0
2010-01-05,35.17,35.68,35.0,35.1,463700,28.5423217617211,28.9562138316238,28.4043577384202,28.4855130462442,571373.595187745,0.0,1.0
2010-01-06,35.05,35.51,35.0,35.19,268000,28.4449353923322,28.8182498083229,28.4043577384202,28.5585528232859,330231.019000034,0.0,1.0
2010-01-07,35.63,35.73,34.685,34.91,256800,28.9156361777117,28.9967914855358,28.1487185187744,28.3313179613785,316430.319698541,0.0,1.0
2010-01-08,35.4,35.53,34.98,35.32,242700,28.7289789697164,28.8344808698877,28.3881266768554,28.6640547234572,299056.225042195,0.0,1.0
2010-01-11,35.95,35.99,35.13,35.44,201700,29.1753331627487,29.2077952858783,28.5098596385915,28.761441092846,248535.807956369,0.0,1.0
2010-01-12,36.28,36.54,35.78,35.78,400500,29.4431456785681,29.6541494789107,29.0373691394478,29.0373691394478,493498.220557887,0.0,1.0
2010-01-13,36.55,36.55,35.9375,36.47,314800,29.6622650096931,29.6622650096931,29.1651887492707,29.5973407634338,387898.226795562,0.0,1.0
2010-01-14,36.87,37.0,36.41,36.41,205700,29.92196199473,30.0274638949013,29.5486475787394,29.5486475787394,253464.629135474,0.0,1.0
2010-01-15,35.9,36.81,35.69,36.71,281800,29.1347555088367,29.8732688100356,28.9643293624062,29.7921135022116,347235.452067946,0.0,1.0
2010-01-19,36.41,36.47,35.76,35.83,189800,29.5486475787394,29.5973407634338,29.021138077883,29.0779467933598,233872.564948532,0.0,1.0
2010-01-20,36.57,36.63,35.695,36.15,247700,29.6784960712579,29.7271892559523,28.9683871277974,29.3376437783968,305217.251516076,0.0,1.0
2010-01-21,35.88,36.8,35.73,36.5,193400,29.1185244472719,29.8651532792532,28.9967914855358,29.621687355781,238308.504009726,0.0,1.0
2010-01-22,34.92,36.05,34.82,35.95,227600,28.3394334921609,29.2564884705728,28.2582781843369,29.1753331627487,280449.925091074,0.0,1.0
2010-01-25,34.77,35.4,34.73,35.24,166900,28.2177005304248,28.7289789697164,28.1852384072952,28.5991304771979,205655.063698156,0.0,1.0
2010-01-26,34.61,35.02,34.22,34.63,286100,28.0878520379063,28.420588799985,27.7713463373925,28.1040830994712,352533.934835485,0.0,1.0
2010-01-27,34.14,34.63,33.86,34.53,344600,27.7064220911333,28.1040830994712,27.4791872292259,28.0229277916471,424617.944579894,0.0,1.0
2010-01-28,33.9,34.29,33.51,34.14,237200,27.5116493523555,27.8281550528694,27.1951436518417,27.7064220911333,292279.095920926,0.0,1.0
2010-01-29,33.52,34.2,33.43,33.88,454100,27.2032591826241,27.7551152758277,27.1302194055825,27.4954182907907,559544.424357894,0.0,1.0
2010-02-01,34.04,34.19,33.65,33.69,183300,27.6252667833092,27.7469997450453,27.3087610827954,27.341223205925,225863.230532486,0.0,1.0
2010-02-02,34.21,34.53,33.8,34.03,526600,27.7632308066101,28.0229277916471,27.4304940445315,27.6171512525268,648879.308229172,0.0,1.0
2010-02-03,35.68,36.73,34.5,34.91,1060500,28.9562138316238,29.8083445637764,27.9985811992999,28.3313179613785,1306753.71511021,0.0,1.0
2010-02-04,35.63,36.18,35.15,35.53,540200,28.9156361777117,29.3619903707441,28.5260907001563,28.8344808698877,665637.300238129,0.0,1.0
2010-02-05,34.25,35.81,33.68,35.78,1227300,27.7956929297397,29.061715731795,27.3331076751426,29.0373691394478,1512285.55827889,0.0,1.0
2010-02-08,34.21,34.57,33.49,34.26,336700,27.7632308066101,28.0553899147767,27.1789125902769,27.8038084605221,414883.522751163,0.0,1.0
2010-02-09,34.4,34.92,34.29,34.61,259700,27.9174258914758,28.3394334921609,27.8281550528694,28.0878520379063,320003.715053392,0.0,1.0
2010-02-10,33.89,34.35,33.8,34.22,160800,27.5035338215731,27.8768482375638,27.4304940445315,27.7713463373925,198138.611400021,0.0,1.0
2010-02-11,34.45,34.54,33.5,33.93,400800,27.9580035453879,28.0310433224295,27.1870281210593,27.5359959447028,493867.882146319,0.0,1.0
2010-02-12,34.51,34.57,33.89,34.07,375000,28.0066967300823,28.0553899147767,27.5035338215731,27.6496133756564,462076.985541092,0.0,1.0
2010-02-16,35.0,35.04,34.69,34.86,206000,28.4043577384202,28.4368198615498,28.1527762841656,28.2907403074665,253834.290723907,0.0,1.0
2010-02-17,34.49,35.05,34.39,34.91,247000,28.120314161036,28.5768921816269,28.0387823716447,28.4627476764791,302949.318105561,0.16,1.0
2010-02-18,34.75,34.8,34.23,34.63,244400,28.3322968134532,28.3730627081488,27.9083315086188,28.2344586661837,299760.377914976,0.0,1.0
2010-02-19,34.7,34.91,34.44,34.66,154600,28.2915309187576,28.4627476764791,28.0795482663403,28.2589182030011,189619.289794007,0.0,1.0
2010-02-22,34.49,34.83,34.39,34.83,98700,28.120314161036,28.3975222449662,28.0387823716447,28.3975222449662,121057.075696433,0.0,1.0
2010-02-23,34.33,34.68,34.19,34.44,190800,27.98986329801,28.2752245608793,27.8757187928623,28.0795482663403,234019.149370612,0.0,1.0
2010-02-24,34.77,34.99,34.44,34.5,371000,28.3486031713314,28.5279731079921,28.0795482663403,28.1284673399751,455037.234887301,0.0,1.0
2010-02-25,34.74,34.86,34.07,34.32,436300,28.324143634514,28.4219817817835,27.7778806455928,27.9817101190709,535128.694289298,0.0,1.0
2010-02-26,34.3,34.67,34.23,34.67,363400,27.9654037611926,28.2670713819402,27.9083315086188,28.2670713819402,445715.71740713,0.0,1.0
2010-03-01,35.32,35.34,34.19,34.43,381200,28.7970280129832,28.8133343708614,27.8757187928623,28.0713950874012,467547.692558056,0.0,1.0
2010-03-02,35.78,35.87,35.19,35.31,408800,29.1720742441829,29.245452854635,28.6910366867746,28.7888748340441,501399.519196572,0.0,1.0
2010-03-03,35.69,36.03,35.41,35.75,258400,29.0986956337307,29.3759037176609,28.8704066234353,29.1476147073655,316931.594325818,0.0,1.0
2010-03-04,35.76,36.06,35.61,35.82,233900,29.1557678863046,29.4003632544783,29.0334702022178,29.2046869599394,286881.965606845,0.0,1.0
2010-03-05,36.03,36.09,35.79,35.79,197000,29.3759037176609,29.4248227912957,29.180227423122,29.180227423122,241623.545209699,0.0,1.0
2010-03-08,36.35,36.47,36.16,36.18,283500,29.6368054437129,29.7346435909824,29.4818950438695,29.4982014017478,347717.132319541,0.0,1.0
2010-03-09,37.18,37.27,36.25,36.3,669500,30.3135192956601,30.3868979061122,29.5552736543217,29.5960395490173,821152.0990756,0.0,1.0
2010-03-10,37.08,37.1525,36.67,37.11,366600,30.2319875062689,30.2910980535775,29.8977071697648,30.2564470430862,449640.566872464,0.0,1.0
2010-03-11,37.05,37.24,36.41,36.87,248000,30.2075279694515,30.3624383692949,29.6857245173476,30.0607707485473,304175.833563478,0.0,1.0
2010-03-12,37.28,37.43,36.8,36.98,223200,30.3950510850513,30.5173487691382,30.0036984959734,30.1504557168776,273758.250207131,0.0,1.0
2010-03-15,37.61,37.68,37.03,37.33,251900,30.6641059900424,30.7211782426163,30.1912216115733,30.435816979747,308959.243849356,0.0,1.0
2010-03-16,37.93,37.96,37.39,37.56,246000,30.9250077160944,30.9494672529117,30.4847360533817,30.6233400953468,301722.802647643,0.0,1.0
2010-03-17,38.19,38.57,37.96,38.11,227500,31.1369903685116,31.4468111681982,30.9494672529117,31.0717649369986,279032.266676174,0.0,1.0
2010-03-18,37.93,38.21,37.74,38.09,162600,30.9250077160944,31.1532967263898,30.770097316251,31.0554585791203,199431.413457345,0.0,1.0
2010-03-19,37.58,38.17,37.27,37.9,481500,30.639646453225,31.1206840106333,30.3868979061122,30.900548179277,590567.192987157,0.0,1.0
2010-03-22,38.07,38.12,37.03,37.27,120600,31.0391522212421,31.0799181159377,30.1912216115733,30.3868979061122,147917.76422482,0.0,1.0
2010-03-23,38.68,38.76,37.95,37.95,256200,31.5364961365286,31.6017215680416,30.9413140739726,30.9413140739726,314233.2603184,0.0,1.0
2010-03-24,38.55,38.82,38.44,38.63,321800,31.43050481032,31.6506406416763,31.3408198419896,31.495730241833,394692.674357771,0.0,1.0
2010-03-25,38.63,39.22,38.55,38.82,601800,31.495730241833,31.9767677992412,31.43050481032,31.6506406416763,738117.002574601,0.0,1.0
2010-03-26,38.3,38.82,38.2175,38.72,527600,31.2266753368419,31.6506406416763,31.1594116105941,31.5691088522851,647109.555597142,0.0,1.0
2010-03-29,38.46,38.6,38.3,38.46,411400,31.3571261998679,31.4712707050156,31.2266753368419,31.3571261998679,504588.459387157,0.0,1.0
2010-03-30,38.43,38.7,38.1375,38.42,196800,31.3326666630505,31.5528024944068,31.0941861790812,31.3245134841114,241378.242118115,0.0,1.0
2010-03-31,38.1,38.53,38.08,38.27,231500,31.0636117580594,31.4141984524417,31.0473054001812,31.2022158000245,283938.328507844,0.0,1.0
2010-04-01,38.38,38.53,38.09,38.34,171300,31.2919007683549,31.4141984524417,31.0554585791203,31.2592880525984,210102.097941225,0.0,1.0
2010-04-05,38.55,38.82,38.38,38.5,272900,31.43050481032,31.6506406416763,31.2919007683549,31.3897389156244,334716.068465618,0.0,1.0
2010-04-06,38.67,38.88,38.29,38.29,291800,31.5283429575895,31.6995597153111,31.2185221579028,31.2185221579028,357897.210620254,0.0,1.0
2010-04-07,38.83,39.21,38.405,38.56,286300,31.6587938206154,31.9686146203021,31.3122837157027,31.4386579892591,351151.37560171,0.0,1.0
2010-04-08,38.39,38.66,37.87,38.66,219500,31.300053947294,31.5201897786503,30.8760886424596,31.5201897786503,269220.143012837,0.0,1.0
2010-04-09,38.16,38.525,37.93,38.38,308600,31.1125308316942,31.4101218629722,30.9250077160944,31.2919007683549,378502.670313264,0.0,1.0
2010-04-12,38.04,38.39,37.76,38.28,367600,31.0146926844247,31.300053947294,30.7864036741293,31.2103689789637,450867.082330382,0.0,1.0
2010-04-13,38.41,38.47,37.78,37.89,267000,31.3163603051723,31.365279378807,30.8027100320075,30.8923950003379,327479.627263906,0.0,1.0
2010-04-14,39.18,39.18,38.25,38.45,220400,31.9441550834848,31.9441550834848,31.1859094421463,31.3489730209288,270324.006924962,0.0,1.0
2010-04-15,39.12,39.34,38.91,38.91,227600,31.89523600985,32.0746059465107,31.7240192521284,31.7240192521284,279154.918221967,0.0,1.0
2010-04-16,38.76,39.13,38.19,38.9,274200,31.6017215680416,31.9033891887891,31.1369903685116,31.7158660731893,336310.53856091,0.0,1.0
2010-04-19,38.82,38.96,38.2499,38.55,170700,31.6506406416763,31.764785146824,31.1858279103569,31.43050481032,209366.188666475,0.0,1.0
2010-04-20,39.39,39.59,38.79,38.95,197800,32.1153718412063,32.2784354199888,31.6261811048589,31.7566319678849,242604.757576033,0.0,1.0
2010-04-21,39.6,39.68,39.1,39.49,215700,32.2865885989279,32.3518140304409,31.8789296519718,32.1969036305976,264559.384272751,0.0,1.0
2010-04-22,40.75,40.85,39.235,39.4,407200,33.2242041769271,33.3057359663183,31.9889975676499,32.1235250201455,499437.094463905,0.0,1.0
2010-04-23,41.08,41.14,40.74,40.86,195500,33.4932590819182,33.5421781555529,33.216050997988,33.3138891452575,239783.772022822,0.0,1.0
2010-04-26,41.63,41.74,41.1,41.13,330100,33.9416839235699,34.0313688919003,33.5095654397964,33.5340249766138,404872.752658485,0.0,1.0
2010-04-27,39.79,41.63,39.57,41.34,1559400,32.4414989987713,33.9416839235699,32.2621290621106,33.7052417343354,1912628.20507616,0.0,1.0
2010-04-28,39.4,40.1,39.31,40.05,775100,32.1235250201455,32.6942475458841,32.0501464096934,32.6534816511885,950672.131431661,0.0,1.0
2010-04-29,38.87,39.55,38.58,39.55,719400,31.6914065363719,32.2458227042323,31.4549643471374,32.2458227042323,882355.220425672,0.0,1.0
2010-04-30,37.73,38.98,37.71,38.81,484700,30.7619441373119,31.7810915047023,30.7456377794336,31.6424874627372,594492.042452491,0.0,1.0
2010-05-03,38.9,39.0,37.77,37.9,397500,31.7158660731893,31.7973978625805,30.7945568530684,30.900548179277,487539.894522108,0.0,1.0
2010-05-04,38.75,38.84,37.92,38.54,481000,31.5935683891025,31.6669469995546,30.9168545371552,31.4223516313809,589953.935258197,0.0,1.0
2010-05-05,38.13,38.7,37.86,38.61,642700,31.0880712948768,31.5528024944068,30.8679354635205,31.4794238839547,788281.484803418,0.0,1.0
2010-05-06,37.43,38.67,36.05,38.06,602700,30.5173487691382,31.5283429575895,29.3922100755392,31.030999042303,739220.866486727,0.0,1.0
2010-05-07,36.5,37.56,36.42,37.48,551400,29.7591031277997,30.6233400953468,29.6938776962867,30.5581146638338,676300.623495573,0.0,1.0
2010-05-10,38.99,39.0,37.36,37.36,432900,31.7892446836414,31.7973978625805,30.4602765165643,30.4602765165643,530958.541732378,0.0,1.0
2010-05-11,38.95,39.35,38.32,38.56,296500,31.7566319678849,32.0827591254498,31.2429816947202,31.4386579892591,363661.833272465,0.0,1.0
2010-05-12,40.47,40.59,38.94,39.0,392000,32.9959151666316,33.0937533139011,31.7484787889458,31.7973978625805,480794.059503563,0.0,1.0
2010-05-13,40.47,40.77,39.923,40.21,444700,32.9959151666316,33.2405105348053,32.5499362786616,32.7839325142144,545431.424135803,0.0,1.0
2010-05-14,40.35,40.64,40.09,40.16,888600,32.8980770193622,33.1345192085967,32.686094366945,32.7431666195188,1089881.63590527,0.0,1.0
2010-05-17,40.52,41.15,39.85,40.4,709300,33.0366810613273,33.550331334492,32.490418072406,32.9388429140578,869967.414300706,0.0,1.0
2010-05-18,40.0,40.88,39.72,40.76,913600,32.6127157564929,33.3301955031357,32.3844267461974,33.2323573558662,1120544.5223532,0.0,1.0
2010-05-19,39.0,40.11,38.62,39.71,360000,31.9278487256065,32.8365644201045,31.6167568662288,32.5090993049701,439741.497169515,0.16,1.0
2010-05-20,37.64,38.24,37.03,38.24,946200,30.8144673341495,31.3056650068511,30.3150830335695,31.3056650068511,1155787.23506054,0.0,1.0
2010-05-21,38.13,38.2,37.01,37.17,646600,31.2156121001891,31.2729184953377,30.2987097778127,30.4296958238665,789824.589082802,0.0,1.0
2010-05-24,38.2,38.61,37.77,37.9,761900,31.2729184953377,31.6085702383504,30.9208934965682,31.0273196589868,930664.018592925,0.0,1.0
2010-05-25,37.69,37.8,36.73,37.36,700500,30.8554004735413,30.9454533802032,30.0694841972186,30.5852417535554,855663.663242347,0.0,1.0
2010-05-26,38.04,38.846,37.57,37.88,540100,31.1419324492839,31.8017746562798,30.7571609390009,31.0109464032301,659734.396170153,0.0,1.0
2010-05-27,39.49,39.49,38.49,38.5,299300,32.3289934916462,32.3289934916462,31.5103307038101,31.5185173316885,365596.194730099,0.0,1.0
2010-05-28,38.89,39.44,38.43,39.4,346000,31.8377958189445,32.2880603522544,31.4612109365399,32.2553138407409,422640.438946257,0.0,1.0
2010-06-01,39.02,39.54,38.51,38.66,613100,31.9442219813632,32.369926631038,31.5267039595668,31.6495033777422,748904.199762861,0.0,1.0
2010-06-02,39.78,39.7806,38.75,39.31,432600,32.5664057001186,32.5668968977913,31.7231830286475,32.1816341898357,528422.699098701,0.0,1.0
2010-06-03,40.01,40.39,39.39,39.63,311600,32.7546981413209,33.0657900006986,32.2471272128626,32.4436062819432,380620.695883392,0.0,1.0
2010-06-04,38.35,39.39,38.22,39.16,485900,31.3957179135131,32.2471272128626,31.2892917510944,32.0588347716603,593528.870762964,0.0,1.0
2010-06-07,37.22,38.46,37.18,38.46,436500,30.4706289632583,31.485770820175,30.4378824517449,31.485770820175,533186.565318037,0.0,1.0
2010-06-08,37.63,37.63,36.76,37.21,421200,30.8062807062711,30.8062807062711,30.0940440808537,30.46244233538,514497.551688333,0.0,1.0
2010-06-09,37.16,38.24,36.95,37.69,780600,30.4215091959881,31.3056650068511,30.2495900105426,30.8554004735413,953506.146362567,0.0,1.0
2010-06-10,38.42,38.47,37.8,37.8,211900,31.4530243086616,31.4939574480534,30.9454533802032,30.9454533802032,258836.731250612,0.0,1.0
2010-06-11,38.87,38.92,38.14,38.18,194000,31.8214225631878,31.8623557025796,31.2237987280675,31.2565452395809,236971.806808017,0.0,1.0
2010-06-14,38.76,39.73,38.67,39.1,206200,31.7313696565258,32.5254725607268,31.6576900056206,32.0097150043901,251874.157545428,0.0,1.0
2010-06-15,39.97,39.99,38.96,38.99,297800,32.7219516298075,32.7383248855642,31.8951022140931,31.9196620977281,363763.938491893,0.0,1.0
2010-06-16,39.65,39.97,39.46,39.84,270200,32.4599795377,32.7219516298075,32.3044336080111,32.6155254673888,330050.423708897,0.0,1.0
2010-06-17,39.7,39.88,38.91,39.85,335400,32.5009126770918,32.6482719789022,31.8541690747013,32.6237120952672,409692.494862931,0.0,1.0
2010-06-18,39.91,40.34,39.66,39.78,246800,32.6728318625373,33.0248568613068,32.4681661655783,32.5664057001186,301467.226392879,0.0,1.0
2010-06-21,39.34,40.665,39.07,40.29,432600,32.2061940734708,33.2909222673536,31.985155120755,32.983923721915,528422.6990987,0.0,1.0
2010-06-22,38.82,40.08,38.73,39.27,307700,31.780489423796,32.8120045364695,31.7068097728908,32.1488876783222,375856.829664055,0.0,1.0
2010-06-23,38.25,38.74,37.71,38.67,458100,31.3138516347295,31.7149964007691,30.871773729298,31.6576900056206,559571.055148207,0.0,1.0
2010-06-24,38.22,38.39,37.66,38.13,579300,31.2892917510944,31.4284644250265,30.8308405899062,31.2156121001891,707617.359195278,0.0,1.0
2010-06-25,38.39,38.85,37.91,38.38,665200,31.4284644250265,31.8050493074311,31.0355062868652,31.4202777971481,812544.56643656,0.0,1.0
2010-06-28,37.96,38.55,37.91,38.46,347600,31.076439426257,31.5594504710803,31.0355062868652,31.485770820175,424594.845600343,0.0,1.0
2010-06-29,36.75,37.68,36.51,37.51,418400,30.0858574529754,30.8472138456629,29.8893783838947,30.7080411717308,511077.34004368,0.0,1.0
2010-06-30,36.13,37.27,36.01,36.74,354800,29.578286524517,30.5115621026501,29.4800469899767,30.077670825097,433389.675543733,0.0,1.0
2010-07-01,35.72,36.43,35.03,36.35,501100,29.2426347815042,29.8238853608678,28.6777574578973,29.7583923378409,612095.733976789,0.0,1.0
2010-07-02,35.45,36.06,35.2,35.82,367000,29.0215958287885,29.5209801293685,28.8169301318295,29.3245010602878,448292.026281144,0.0,1.0
2010-07-06,35.19,36.33,34.91,35.68,456000,28.8087435039511,29.7420190820842,28.579517923357,29.2098882699908,557005.896414719,0.0,1.0
2010-07-07,36.33,36.385,35.28,35.3,479700,29.7420190820842,29.7870455354152,28.8824231548563,28.8987964106131,585955.544978379,0.0,1.0
2010-07-08,37.05,37.15,36.59,36.65,321000,30.3314562893262,30.4133225681098,29.9548714069216,30.0039911741918,392102.834976151,0.0,1.0
2010-07-09,37.3,37.34,36.78,36.96,177600,30.5361219862852,30.5688684977986,30.1104173366104,30.2577766384209,216939.138603627,0.0,1.0
2010-07-12,36.66,37.37,36.61,37.08,284900,30.0121778020701,30.5934283814337,29.9712446626783,30.3560161729613,348006.534843319,0.0,1.0
2010-07-13,37.54,37.71,36.94,37.15,339700,30.7326010553659,30.871773729298,30.2414033826642,30.4133225681098,414944.962745789,0.0,1.0
2010-07-14,37.07,37.36,36.65,37.36,421200,30.3478295450829,30.5852417535554,30.0039911741918,30.5852417535554,514497.551688333,0.0,1.0
2010-07-15,37.5,37.56,36.71,37.02,187200,30.6998545438524,30.7489743111226,30.0531109414619,30.3068964056911,228665.578528148,0.0,1.0
2010-07-16,36.06,37.26,36.04,37.17,229200,29.5209801293685,30.5033754747718,29.5046068736118,30.4296958238665,279968.753197924,0.0,1.0
2010-07-19,35.93,36.17,35.33,36.0,248900,29.4145539669498,29.6110330360304,28.9233562942482,29.4718603620983,304032.385126367,0.0,1.0
2010-07-20,36.51,36.54,35.345,35.6,202000,29.8893783838947,29.9139382675298,28.9356362360657,29.1443952469639,246743.84007845,0.0,1.0
2010-07-21,36.2,36.79,35.98,36.76,191400,29.6355929196655,30.1186039644888,29.4554871063416,30.0940440808537,233795.895995126,0.0,1.0
2010-07-22,37.62,37.74,36.65,36.65,339000,30.7980940783927,30.8963336129331,30.0039911741918,30.0039911741918,414089.909834627,0.0,1.0
2010-07-23,38.8,38.9,37.43,37.46,242800,31.7641161680393,31.8459824468229,30.6425481487039,30.667108032339,296581.209757662,0.0,1.0
2010-07-26,39.15,39.49,38.79,38.92,430000,32.0506481437819,32.3289934916462,31.7559295401609,31.8623557025796,525246.78828581,0.0,1.0
2010-07-27,34.12,37.28,33.49,36.3,2616500,27.9327743209665,30.5197487305285,27.4170167646298,29.7174591984491,3196065.63151121,0.0,1.0
2010-07-28,34.25,35.33,34.08,34.63,677500,28.0392004833852,28.9233562942482,27.9000278094531,28.3502923427629,827569.067589851,0.0,1.0
2010-07-29,33.56,34.52,33.23,34.52,544200,27.4743231597783,28.2602394361009,27.2041644397924,28.2602394361009,664742.563221251,0.0,1.0
2010-07-30,33.68,33.91,32.91,33.17,495400,27.5725626943186,27.7608551355209,26.9421923476849,27.1550446725223,605133.160271606,0.0,1.0
2010-08-02,34.62,34.75,34.06,34.17,364600,28.3421057148845,28.4485318773032,27.8836545536964,27.9737074603583,445360.416300015,0.0,1.0
2010-08-03,33.38,34.48,33.35,34.45,592900,27.3269638579678,28.2274929245875,27.3024039743327,28.2029330409524,724229.815755016,0.0,1.0
2010-08-04,33.22,33.43,33.09,33.41,380000,27.1959778119141,27.3678969973596,27.0895516494954,27.3515237416029,464171.580345599,0.0,1.0
2010-08-05,32.79,33.26,32.74,33.06,351200,26.8439528131445,27.2287243234275,26.8030196737527,27.0649917658603,428992.260572039,0.0,1.0
2010-08-06,32.75,32.91,31.61,32.35,1016400,26.8112063016311,26.9421923476849,25.877930723498,26.4837411864967,1241536.8270086,0.0,1.0
2010-08-09,32.93,33.03,32.51,33.03,280600,26.9585656034416,27.0404318822252,26.6147272325504,27.0404318822252,342754.066960461,0.0,1.0
2010-08-10,31.65,32.65,31.59,32.55,541400,25.9106772350114,26.7293400228475,25.8615574677413,26.6474737440639,661322.351576599,0.0,1.0
2010-08-11,30.55,31.3728,30.29,31.34,830700,25.0101481683918,25.6837439102233,24.7972958435544,25.6568917707823,1014703.50471865,0.0,1.0
2010-08-12,29.93,30.48,29.815,30.26,790600,24.5025772399334,24.9528417732432,24.4084310193323,24.7727359599193,965721.187950608,0.0,1.0
2010-08-13,30.21,30.49,29.365,29.78,1534500,24.8709754944596,25.1014909906016,24.1753126578884,24.5169695539559,1863909.39954594,0.17,1.0
2010-08-16,30.28,30.46,29.85,30.05,485800,24.9286043684951,25.0767929017292,24.5745984279914,24.7392523538071,590086.142912621,0.0,1.0
2010-08-17,30.54,30.99,30.39,30.52,593200,25.1426544720555,25.5131258051408,25.0191640276938,25.126189079474,720541.580847606,0.0,1.0
2010-08-18,30.65,31.05,30.17,30.41,372800,25.2332141312541,25.5625219828855,24.8380447092965,25.0356294202753,452828.55923801,0.0,1.0
2010-08-19,29.99,30.65,29.69,30.45,444500,24.6898561760624,25.2332141312541,24.4428752873389,25.0685602054385,539920.318082873,0.0,1.0
2010-08-20,29.9,29.96,29.4401,29.81,243600,24.6157619094453,24.66515808719,24.2371402070321,24.5416676428283,295893.339673764,0.0,1.0
2010-08-23,29.48,30.18,29.48,29.98,544800,24.2699886652324,24.8462774055873,24.2699886652324,24.6816234797716,661751.606955116,0.0,1.0
2010-08-24,29.14,29.43,28.88,29.05,312700,23.9900769913457,24.2288251837785,23.7760268877853,23.9159827247286,379826.95942523,0.0,1.0
2010-08-25,29.53,29.63,28.73,29.0,433600,24.3111521466863,24.3934791095941,23.6525364434235,23.8748192432747,526680.427268243,0.0,1.0
2010-08-26,29.1,29.73,29.07,29.64,388500,23.9571462061826,24.475806072502,23.9324481173102,24.4017118058849,471898.860686605,0.0,1.0
2010-08-27,29.5,29.66,28.9,29.43,326100,24.2864540578139,24.4181771984665,23.7924922803669,24.2288251837785,396103.522445051,0.0,1.0
2010-08-30,28.88,29.36,28.47,29.36,538200,23.7760268877853,24.171196309743,23.4384863398632,24.171196309743,653734.792333414,0.0,1.0
2010-08-31,28.05,29.2,27.97,28.76,937600,23.0927130956502,24.0394731690904,23.0268515253239,23.6772345322959,1138873.54383465,0.0,1.0
2010-09-01,29.35,29.44,28.32,28.49,401100,24.1629636134522,24.2370578800692,23.3149958955014,23.4549517324447,487203.688600766,0.0,1.0
2010-09-02,29.62,29.669,29.11,29.24,235400,24.3852464133034,24.4255866251282,23.9653789024734,24.0724039542535,285933.054840738,0.0,1.0
2010-09-03,30.21,30.54,29.9,29.92,154700,24.8709754944596,25.1426544720555,24.6157619094453,24.6322273020269,187909.276057189,0.0,1.0
2010-09-07,29.15,30.22,29.06,30.16,322400,23.9983096876365,24.8792081907504,23.9242154210194,24.8298120130057,391609.247581369,0.0,1.0
2010-09-08,29.33,29.57,29.14,29.25,184500,24.1464982208706,24.3440829318494,23.9900769913457,24.0806366505443,224106.40874306,0.0,1.0
2010-09-09,29.32,29.92,29.2,29.67,221900,24.1382655245798,24.6322273020269,24.0394731690904,24.4264098947573,269535.02493271,0.0,1.0
2010-09-10,29.81,29.995,29.3634,29.47,261700,24.5416676428283,24.6939725242078,24.1739954264818,24.2617559689416,317878.846439343,0.0,1.0
2010-09-13,29.99,30.16,29.91,30.08,349100,24.6898561760624,24.8298120130057,24.6239946057361,24.7639504426794,424040.906732803,0.0,1.0
2010-09-14,30.19,30.4,29.91,30.02,254300,24.8545101018781,25.0273967239845,24.6239946057361,24.7145542649347,308890.296711979,0.0,1.0
2010-09-15,29.65,30.13,29.61,29.91,482200,24.4099445021757,24.8051139241334,24.3770137170126,24.6239946057361,585713.334937147,0.0,1.0
2010-09-16,29.08,29.74,29.04,29.64,469500,23.940680813601,24.4840387687928,23.9077500284379,24.4017118058849,570287.040134779,0.0,1.0
2010-09-17,29.31,29.42,28.83,29.42,351600,24.130032828289,24.2205924874877,23.7348634063314,24.2205924874877,427077.578937995,0.0,1.0
2010-09-20,29.62,29.69,29.02,29.46,462200,24.3852464133034,24.4428752873389,23.8912846358563,24.2535232726508,561419.957295622,0.0,1.0
2010-09-21,29.61,29.83,29.3,29.66,446900,24.3770137170126,24.5581330354098,24.1218001319983,24.4181771984665,542835.523399856,0.0,1.0
2010-09-22,29.34,29.73,29.11,29.52,403700,24.1547309171614,24.475806072502,23.9653789024734,24.3029194503955,490361.827694164,0.0,1.0
2010-09-23,28.25,28.96,28.19,28.96,443000,23.2573670214659,23.8418884581116,23.2079708437212,23.8418884581116,538098.314759759,0.0,1.0
2010-09-24,28.88,29.05,28.39,28.54,303200,23.7760268877853,23.9159827247286,23.3726247695369,23.4961152138986,368287.605045506,0.0,1.0
2010-09-27,29.0,29.18,28.39,28.95,337300,23.8748192432747,24.0230077765088,23.3726247695369,23.8336557618208,409707.813924305,0.0,1.0
2010-09-28,29.4,29.46,28.61,29.01,236400,24.2041270949061,24.2535232726508,23.5537440879341,23.8830519395655,287147.723722815,0.0,1.0
2010-09-29,29.77,29.9,29.1515,29.26,643200,24.5087368576651,24.6157619094453,23.9995445920801,24.0888693468351,781275.024951416,0.0,1.0
2010-09-30,29.95,30.8,29.93,30.09,656800,24.6569253908992,25.3567045756159,24.6404599983177,24.7721831389702,797794.521747653,0.0,1.0
2010-10-01,30.38,30.56,29.83,30.22,330800,25.010931331403,25.1591198646371,24.5581330354098,24.8792081907504,401812.466190808,0.0,1.0
2010-10-04,30.05,30.47,30.0,30.22,552600,24.7392523538071,25.08502559802,24.6980888723532,24.8792081907504,671226.024235311,0.0,1.0
2010-10-05,31.03,31.1,30.3,30.97,593600,25.546056590304,25.6036854643394,24.9450697610767,25.4966604125592,721027.448400435,0.0,1.0
2010-10-06,31.24,31.55,30.82,31.0,330900,25.7189432124104,25.9741567974247,25.3731699681975,25.5213585014316,401933.933079017,0.0,1.0
2010-10-07,31.2,31.36,30.87,31.24,533200,25.6860124272473,25.8177355678998,25.4143334496514,25.7189432124104,647661.447923033,0.0,1.0
2010-10-08,31.78,32.11,31.0,31.2,1126100,26.1635088121128,26.4351877897087,25.5213585014316,25.6860124272473,1367838.62810601,0.0,1.0
2010-10-11,31.69,32.02,31.64,31.74,495800,26.0894145454957,26.3610935230916,26.0482510640418,26.1305780269496,602232.831733384,0.0,1.0
2010-10-12,31.61,31.85,31.1956,31.64,854400,26.0235529751695,26.2211376861483,25.6823900408793,26.0482510640418,1037813.09284591,0.0,1.0
2010-10-13,31.64,31.83,31.455,31.77,422100,26.0482510640418,26.2046722935667,25.8959461826623,26.155276115822,512711.735124367,0.0,1.0
2010-10-14,31.67,31.7,31.39,31.57,348400,26.0729491529142,26.0976472417865,25.8424336567722,25.9906221900063,423190.638515349,0.0,1.0
2010-10-15,32.72,32.77,31.86,31.88,845400,26.9373822634465,26.9785457449004,26.2293703824391,26.2458357750206,1026881.07290723,0.0,1.0
2010-10-18,32.91,32.96,32.67,32.67,394500,27.0938034929714,27.1349669744253,26.8962187819926,26.8962187819926,479186.873979064,0.0,1.0
2010-10-19,32.56,32.91,31.96,32.39,530400,26.805659122794,27.0938034929714,26.3116973453469,26.6657032858506,644260.375053219,0.0,1.0
2010-10-20,33.51,33.6799,32.57,32.7,538300,27.5877652704185,27.7276387803989,26.8138918190848,26.9209168708649,653856.259221621,0.0,1.0
2010-10-21,33.84,34.05,33.48,33.56,637600,27.8594442480144,28.0323308701208,27.5630671815461,27.6289287518724,774472.879211788,0.0,1.0
2010-10-22,34.39,34.41,33.65,33.84,382100,28.3122425440075,28.3287079365891,27.7030230184895,27.8594442480144,464124.979841318,0.0,1.0
2010-10-25,34.69,34.91,34.43,34.54,584300,28.559223432731,28.7403427511283,28.3451733291706,28.4357329883693,709731.027797128,0.0,1.0
2010-10-26,34.4,34.59,33.68,34.43,554000,28.3204752402983,28.4768964698232,27.7277211073618,28.3451733291706,672926.560670218,0.0,1.0
2010-10-27,34.32,34.35,33.76,34.08,706000,28.254613669972,28.2793117588444,27.7935826776881,28.0570289589932,857556.230745802,0.0,1.0
2010-10-28,34.34,34.55,34.04,34.55,762900,28.2710790625536,28.4439656846601,28.0240981738301,28.4439656846601,926670.890135937,0.0,1.0
2010-10-29,35.07,35.28,34.14,34.14,633100,28.8720658917808,29.0449525138873,28.1064251367379,28.1064251367379,769006.869242447,0.0,1.0
2010-11-01,34.73,35.49,34.57,35.16,735700,28.5921542178942,29.2178391359938,28.4604310772416,28.9461601583979,893631.896543464,0.0,1.0
2010-11-02,35.0,35.33,34.91,35.01,385900,28.8144370177454,29.0861159953412,28.7403427511283,28.8226697140361,468740.721593207,0.0,1.0
2010-11-03,35.15,35.26,34.59,35.0,277500,28.9379274621071,29.0284871213058,28.4768964698232,28.8144370177454,337070.614776147,0.0,1.0
2010-11-04,36.0,36.09,35.63,35.64,396700,29.6377066468238,29.7118009134409,29.3330968840648,29.3413295803556,481859.145519631,0.0,1.0
2010-11-05,36.74,36.82,35.88,36.04,390400,30.2469261723418,30.3127877426681,29.5389142913344,29.6706374319869,474206.731562552,0.0,1.0
2010-11-08,36.68,37.11,36.43,36.43,431300,30.1975299945971,30.5515359351009,29.9917125873275,29.9917125873275,523886.688839468,0.0,1.0
2010-11-09,35.89,36.89,35.75,36.74,223500,29.5471469876252,30.3704166167036,29.4318892395542,30.2469261723418,271478.495144032,0.0,1.0
2010-11-10,35.92,35.92,35.2,35.78,479000,29.7118009134409,29.7118009134409,29.1162414296525,29.595997680482,579085.732639537,0.17,1.0
2010-11-11,36.41,36.49,35.57,35.59,571600,30.1171122287968,30.1832855047733,29.4222928310437,29.4388361500379,691034.247968184,0.0,1.0
2010-11-12,36.28,36.75,36.11,36.11,632800,30.009580655335,30.3983486516969,29.868962443885,29.868962443885,765021.819654071,0.0,1.0
2010-11-15,36.22,36.58,36.15,36.39,302600,29.9599506983527,30.2577304402468,29.9020490818732,30.1005689098027,365827.437780217,0.0,1.0
2010-11-16,35.45,35.92,35.17,35.9,336900,29.323032917079,29.7118009134409,29.0914264511613,29.6952575944467,407294.328447308,0.0,1.0
2010-11-17,35.46,35.835,35.36,35.54,228900,29.3313045765761,29.6414918077158,29.2485879816055,29.3974778525526,276728.025472213,0.0,1.0
2010-11-18,36.16,36.42,35.87,35.87,320300,29.9103207413703,30.1253838882939,29.6704426159556,29.6704426159556,387225.804101136,0.0,1.0
2010-11-19,36.71,36.74,35.85,36.07,326100,30.3652620137086,30.3900769921998,29.6538992969614,29.8358758058968,394237.698149799,0.0,1.0
2010-11-22,36.76,36.81,36.25,36.48,330200,30.4066203111939,30.4479786086792,29.9847656768439,30.1750138452762,399194.381873853,0.0,1.0
2010-11-23,36.52,36.54,36.1101,36.22,326100,30.2081004832645,30.2246438022586,29.86904516048,29.9599506983527,394237.698149798,0.0,1.0
2010-11-24,37.47,37.52,36.78,36.84,200400,30.9939081354852,31.0352664329705,30.4231636301881,30.4727935871704,242273.028853786,0.0,1.0
2010-11-26,37.41,37.57,36.82,37.17,91700,30.9442781785029,31.0766247304558,30.4562502681763,30.7457583505734,110860.462803853,0.0,1.0
2010-11-29,37.09,37.22,36.78,37.17,351800,30.6795850745969,30.7871166480587,30.4231636301881,30.7457583505734,425307.642468872,0.0,1.0
2010-11-30,36.62,37.04,36.27,36.72,378300,30.2908170782351,30.6382267771116,30.001308995838,30.3735336732057,457344.74458776,0.0,1.0
2010-12-01,37.73,37.92,37.18,37.23,276700,31.2089712824088,31.3661328128529,30.7540300100705,30.7953883075558,334515.70401119,0.0,1.0
2010-12-02,37.97,38.24,37.65,37.84,232200,31.4074911103382,31.6308259167589,31.1427980064323,31.2999595368765,280717.551396453,0.0,1.0
2010-12-03,38.28,38.37,37.67,37.81,269800,31.6639125547471,31.7383574902207,31.1593413254264,31.2751445583853,326173.967987782,0.0,1.0
2010-12-06,38.79,39.44,38.44,38.44,327100,32.0857671890972,32.6234250564061,31.7962591067001,31.7962591067001,395446.645399568,0.0,1.0
2010-12-07,39.26,39.58,38.76,39.13,372000,32.474535185459,32.739228289365,32.060952210606,32.3670036119972,449728.376914214,0.0,1.0
2010-12-08,39.24,39.68,39.14,39.39,292400,32.4579918664649,32.8219448843356,32.3752752714943,32.5820667589208,353496.17583257,0.0,1.0
2010-12-09,39.68,39.92,39.16,39.4,245500,32.8219448843356,33.020464712265,32.3918185904884,32.5903384184179,296796.549818385,0.0,1.0
2010-12-10,39.87,39.9,39.39,39.67,181300,32.9791064147797,33.0039213932709,32.5820667589208,32.8136732248385,219182.136383191,0.0,1.0
2010-12-13,39.77,40.15,39.63,40.0,248200,32.8963898198091,33.2107128806974,32.7805865868503,33.0866379882415,300060.707392763,0.0,1.0
2010-12-14,40.2,40.29,39.58,39.78,405200,33.2520711781827,33.3265161136562,32.739228289365,32.9046614793062,489865.425606557,0.0,1.0
2010-12-15,40.45,40.96,40.07,40.2,257600,33.4588626656092,33.8807172999593,33.1445396047209,33.2520711781827,311424.811540595,0.0,1.0
2010-12-16,40.84,41.07,40.57,40.62,304500,33.7814573859946,33.971705554427,33.5581225795739,33.5994808770592,368124.437554779,0.0,1.0
2010-12-17,40.61,40.99,40.5,40.89,587900,33.5912092175622,33.9055322784505,33.5002209630945,33.8228156834799,710740.088139424,0.0,1.0
2010-12-20,40.65,40.96,40.44,40.73,238500,33.6242958555504,33.8807172999593,33.4505910061121,33.6904691315269,288333.91907,0.0,1.0
2010-12-21,40.47,40.77,40.41,40.77,301700,33.4754059846033,33.7235557695151,33.425776027621,33.7235557695151,364739.385255426,0.0,1.0
2010-12-22,40.77,41.02,40.4501,40.59,144800,33.7235557695151,33.9303472569417,33.4589453822042,33.5746658985681,175055.561766608,0.0,1.0
2010-12-23,40.5,40.91,40.42,40.81,146500,33.5002209630945,33.839359002474,33.434047687118,33.7566424075034,177110.772091216,0.0,1.0
2010-12-27,40.89,40.98,40.25,40.39,79600,33.8228156834799,33.8972606189534,33.293429475668,33.4092327086268,96232.2010816434,0.0,1.0
2010-12-28,40.52,40.97,40.2701,40.97,158500,33.5167642820886,33.8889889594563,33.3100555112571,33.8889889594563,191618.139088449,0.0,1.0
2010-12-29,40.82,41.01,40.53,40.64,96400,33.7649140670004,33.9220755974446,33.5250359415857,33.6160241960534,116542.514877769,0.0,1.0
2010-12-30,40.59,40.94,40.55,40.74,76300,33.5746658985681,33.8641739809652,33.5415792605798,33.698740791024,92242.6751574044,0.0,1.0
2010-12-31,39.74,40.76,39.67,40.55,307500,32.8715748413179,33.7152841100181,32.8136732248385,33.5415792605798,371751.279304088,0.0,1.0
2011-01-03,40.49,40.97,40.08,40.08,476800,33.4919493035975,33.8889889594563,33.152811264218,33.152811264218,576426.048690045,0.0,1.0
2011-01-04,40.31,40.9,39.66,40.68,246400,33.3430594326504,33.8310873429769,32.8054015653414,33.6491108340416,297884.602343178,0.0,1.0
2011-01-05,40.69,41.02,40.0,40.32,159500,33.6573824935387,33.9303472569417,33.0866379882415,33.3513310921474,192827.086338218,0.0,1.0
2011-01-06,40.33,41.0,40.23,40.66,161500,33.3596027516445,33.9138039379475,33.2768861566739,33.6325675150475,195244.980837757,0.0,1.0
2011-01-07,40.12,40.62,39.83,40.33,147700,33.1858979022062,33.5994808770592,32.9460197767915,33.3596027516445,178561.508790939,0.0,1.0
2011-01-10,40.63,40.79,39.7,39.85,323100,33.6077525365563,33.7400990885093,32.8384882033297,32.9625630957856,390610.85640049,0.0,1.0
2011-01-11,41.03,41.49,40.71,40.71,157400,33.9386189164387,34.3191152533035,33.6739258125328,33.6739258125328,190288.297113702,0.0,1.0
2011-01-12,41.27,41.68,41.215,41.27,156700,34.1371387443682,34.4762767837476,34.0916446171343,34.1371387443682,189442.034038863,0.0,1.0
2011-01-13,40.86,41.32,40.74,41.32,154700,33.7980007049887,34.1784970418535,33.698740791024,34.1784970418535,187024.139539325,0.0,1.0
2011-01-14,40.77,41.1,40.69,40.75,175900,33.7235557695151,33.9965205329181,33.6573824935387,33.707012450521,212653.821234436,0.0,1.0
2011-01-18,41.34,41.36,40.41,40.62,441700,34.1950403608476,34.2115836798417,33.425776027621,33.5994808770592,533992.00022314,0.0,1.0
2011-01-19,40.54,41.59,40.49,41.27,291700,33.5333076010828,34.4018318482741,33.4919493035975,34.1371387443682,352649.912757731,0.0,1.0
2011-01-20,39.77,40.56,39.58,40.32,302800,32.8963898198091,33.5498509200769,32.739228289365,33.3513310921474,366069.227230172,0.0,1.0
2011-01-21,39.63,40.0304,39.56,39.96,150400,32.7805865868503,33.1117838331126,32.7226849703708,33.0535513502533,181825.666365316,0.0,1.0
2011-01-24,39.74,40.09,39.415,39.63,297400,32.8715748413179,33.161082923715,32.6027459076635,32.7805865868503,359540.912081417,0.0,1.0
2011-01-25,39.43,39.73,39.18,39.65,312000,32.6151533969091,32.8633031818209,32.4083619094825,32.7971299058444,377191.541928049,0.0,1.0
2011-01-26,39.0,39.24,38.65,39.18,429000,32.2594720385355,32.4579918664649,31.9699639561383,32.4083619094825,518638.370151068,0.0,1.0
2011-01-27,38.47,39.02,38.34,38.93,330500,31.8210740851913,32.2760153575296,31.7135425117295,32.201570422056,399557.066048783,0.0,1.0
2011-01-28,37.36,38.52,37.08,38.47,352400,30.9029198810176,31.8624323826766,30.6713134150999,31.8210740851913,426033.010818733,0.0,1.0
2011-01-31,37.71,38.18,37.23,37.23,318900,31.1924279634147,31.5811959597765,30.7953883075558,30.7953883075558,385533.277951458,0.0,1.0
2011-02-01,38.53,38.87,37.89,38.0,398200,31.8707040421736,32.1519404650737,31.3413178343618,31.4323060888294,481402.794858172,0.0,1.0
2011-02-02,38.74,38.99,38.22,38.22,235800,32.0444088916119,32.2512003790384,31.6142825977647,31.6142825977647,285069.761495622,0.0,1.0
2011-02-03,38.31,38.74,38.07,38.72,313100,31.6887275332383,32.0444088916119,31.4902077053088,32.0278655726178,378521.383902796,0.0,1.0
2011-02-04,38.85,38.99,38.0,38.26,349200,32.1353971460796,32.2512003790384,31.4323060888294,31.647369235753,422164.379619471,0.0,1.0
2011-02-07,42.47,42.64,37.96,38.38,1740900,35.1297378840154,35.2703560954654,31.3992194508412,31.7466291497177,2104656.26712353,0.0,1.0
2011-02-08,42.52,43.9,42.41,43.23,708900,35.1710961815007,36.312585192095,35.080107927033,35.758384005792,857022.705361521,0.0,1.0
2011-02-09,42.28,42.68,42.14,42.37,371600,34.9725763535713,35.3034427334537,34.8567731206124,35.0470212890448,449244.798014305,0.0,1.0
2011-02-10,41.99,42.36,41.78,42.18,353600,34.7326982281565,35.0387496295477,34.5589933787182,34.8898597586007,427483.747518457,0.0,1.0
2011-02-11,42.06,42.38,41.5,41.74,349000,34.7905998446359,35.0552929485419,34.3273869128005,34.52590674073,421922.590169518,0.0,1.0
2011-02-14,43.02,43.64,42.93,42.98,489200,35.5846791563537,36.0975220451715,35.5102342208802,35.5515925183655,591416.994587186,0.0,1.0
2011-02-15,43.16,43.53,42.84,42.84,376100,35.7004823893126,36.0065337907038,35.4357892854066,35.4357892854066,454685.060638267,0.0,1.0
2011-02-16,43.68,43.82,43.12,43.18,381700,36.2712268946097,36.3874808269643,35.8062111651917,35.8560342790579,459666.171437883,0.17,1.0
2011-02-17,45.07,45.14,43.53,43.53,642500,37.4254623658439,37.4835893320211,36.1466691099442,36.1466691099442,773737.267877493,0.0,1.0
2011-02-18,45.56,45.92,44.5,45.1,623300,37.8323511290847,38.131289812282,36.9521427841148,37.450373922777,750615.469366602,0.0,1.0
2011-02-22,42.91,45.03,42.84,44.97,644800,35.6318302666599,37.3922469565997,35.5737033004826,37.3424238427335,776507.066657444,0.0,1.0
2011-02-23,42.16,42.945,41.33,42.94,411100,35.0090413433321,35.6608937497485,34.319821601516,35.656741823593,495071.425407685,0.0,1.0
2011-02-24,42.45,42.55,41.76,42.07,353600,35.2498530603522,35.3328915834625,34.6768872508906,34.9343066725328,425826.455908921,0.0,1.0
2011-02-25,43.18,43.23,42.44,42.7,237000,35.8560342790579,35.8975535406131,35.2415492080411,35.4574493681281,285409.700368818,0.0,1.0
2011-02-28,43.01,43.7499,42.96,43.35,318100,35.7148687897703,36.3292708222639,35.6733495282151,35.9971997683455,383075.213870553,0.0,1.0
2011-03-01,42.24,43.52,42.01,43.22,234500,35.0754721618204,36.1383652576331,34.8844835586666,35.889249688302,282399.049521046,0.0,1.0
2011-03-02,42.28,42.83,42.02,42.17,182000,35.1086875710646,35.5653994481716,34.8927874109776,35.0173451956431,219175.381717827,0.0,1.0
2011-03-03,43.44,43.8,42.8,42.88,231300,36.0719344391448,36.3708731223422,35.5404878912385,35.6069187097268,278545.416435898,0.0,1.0
2011-03-04,42.63,43.36,42.1204,43.33,241900,35.3993224019509,36.0055036206566,34.9761580881804,35.9805920637234,291310.576030452,0.0,1.0
2011-03-07,42.34,42.95,41.93,42.95,237100,35.1585106849308,35.665045675904,34.8180527401783,35.665045675904,285530.126402729,0.0,1.0
2011-03-08,42.75,43.2,41.76,42.4,133900,35.4989686296833,35.87264198368,34.6768872508906,35.208333798797,161250.459406687,0.0,1.0
2011-03-09,42.29,42.56,41.86,42.56,192700,35.1169914233756,35.3411954357736,34.759925774001,35.3411954357736,232060.967346293,0.0,1.0
2011-03-10,41.96,42.34,41.18,41.58,213300,34.8429642971114,35.1585106849308,34.1952638168505,34.527417909292,256868.730331937,0.0,1.0
2011-03-11,41.85,42.14,41.52,41.96,162000,34.75162192169,34.99243363871,34.4775947954257,34.8429642971114,195090.174935648,0.0,1.0
2011-03-14,41.69,41.79,40.88,41.29,155400,34.6187602847134,34.7017988078237,33.9461482475194,34.2866061922719,187142.056697529,0.0,1.0
2011-03-15,41.61,41.99,40.0,40.26,239600,34.5523294662251,34.8678758540445,33.2154092441481,33.4313094042351,288540.777250502,0.0,1.0
2011-03-16,41.79,42.46,41.26,41.48,307600,34.7017988078237,35.2581569126632,34.2616946353388,34.4443793861816,370430.48030991,0.0,1.0
2011-03-17,41.82,42.59,41.72,42.53,144000,34.7267103647568,35.3661069927067,34.6436718416465,35.3162838788405,173413.488831688,0.0,1.0
2011-03-18,42.23,42.37,41.83,42.29,248900,35.0671683095094,35.1834222418639,34.7350142170679,35.1169914233756,299740.398404215,0.0,1.0
2011-03-21,43.67,43.84,42.8,42.8,213900,36.2629230422987,36.4040885315863,35.5404878912385,35.5404878912385,257591.286535402,0.0,1.0
2011-03-22,43.08,43.8,42.891,43.77,119100,35.7729957559475,36.3708731223422,35.6160529472689,36.3459615654091,143427.406387875,0.0,1.0
2011-03-23,42.69,43.02,42.34,42.85,291800,35.4491455158171,35.7231726420813,35.1585106849308,35.5820071527937,351403.166951988,0.0,1.0
2011-03-24,42.8,42.99,42.38,42.94,223400,35.5404878912385,35.6982610851482,35.1917260941749,35.656741823593,269031.759756937,0.0,1.0
2011-03-25,42.98,43.58,42.73,43.0,223100,35.6899572328371,36.1881883714994,35.4823609250612,35.7065649374592,268670.481655205,0.0,1.0
2011-03-28,43.23,43.42,43.01,43.17,219100,35.8975535406131,36.0553267345228,35.7148687897703,35.8477304267468,263853.440298768,0.0,1.0
2011-03-29,43.66,43.7,43.17,43.18,127000,36.2546191899877,36.2878345992318,35.8477304267468,35.8560342790579,152941.063066835,0.0,1.0
2011-03-30,43.7,44.1,43.56,43.59,195100,36.2878345992318,36.6199886916733,36.1715806668773,36.1964922238104,234951.192160154,0.0,1.0
2011-03-31,44.55,44.89,43.55,43.66,284600,36.99366204567,37.2759930242452,36.1632768145663,36.2546191899877,342732.492510404,0.0,1.0
2011-04-01,45.15,45.21,44.81,44.91,231700,37.4918931843322,37.5417162981984,37.2095622057569,37.2926007288673,279027.120571541,0.0,1.0
2011-04-04,45.62,45.7,44.97,45.28,166800,37.8821742429509,37.9486050614392,37.3424238427335,37.5998432643757,200870.624563371,0.0,1.0
2011-04-05,46.0,46.3,45.39,45.59,202500,38.1977206307703,38.4468362001014,37.6911856397971,37.8572626860178,243862.71866956,0.0,1.0
2011-04-06,45.85,46.48,45.69,46.11,176700,38.0731628461048,38.5963055417001,37.9403012091282,38.2890630061917,212792.801920549,0.0,1.0
2011-04-07,45.23,46.17,45.19,45.78,254600,37.5583240028205,38.338886120058,37.5251085935763,38.0150358799275,306604.682337136,0.0,1.0
2011-04-08,44.93,45.97,44.79,45.47,143700,37.3092084334894,38.1728090738372,37.1929545011348,37.7576164582854,173052.210729954,0.0,1.0
2011-04-11,44.75,45.35,44.62,45.0,111700,37.1597390918907,37.6579702305529,37.0517890118472,37.3673353996666,134515.879878469,0.0,1.0
2011-04-12,44.0,44.75,43.9,44.42,166400,36.5369501685629,37.1597390918907,36.4539116454525,36.8857119656265,200388.920427728,0.0,1.0
2011-04-13,43.95,44.35,43.84,44.3,172000,36.4954309070077,36.8275849994492,36.4040885315863,36.786065737894,207132.778326738,0.0,1.0
2011-04-14,43.74,44.1,43.41,43.73,155600,36.321050008476,36.6199886916733,36.0470228822117,36.3127461561649,187382.908765351,0.0,1.0
2011-04-15,43.62,44.0,43.46,43.77,184600,36.2214037807435,36.5369501685629,36.0885421437669,36.3459615654091,222306.45859951,0.0,1.0
2011-04-18,42.31,43.1,42.01,43.1,269000,35.1335991279977,35.7896034605696,34.8844835586666,35.7896034605696,323946.031220304,0.0,1.0
2011-04-19,42.91,42.95,42.31,42.4,207300,35.6318302666599,35.665045675904,35.1335991279977,35.208333798797,249643.168297283,0.0,1.0
2011-04-20,43.55,43.89,43.31,43.65,117500,36.1632768145663,36.4456077931415,35.9639843591014,36.2463153376766,141500.5898453,0.0,1.0
2011-04-21,43.53,43.74,43.16,43.64,159200,36.1466691099442,36.321050008476,35.8394265744358,36.2380114853656,191718.245986143,0.0,1.0
2011-04-25,42.98,43.5664,42.54,43.41,226000,35.6899572328371,36.1768951323564,35.3245877311515,36.0470228822117,272162.836638621,0.0,1.0
2011-04-26,47.67,48.23,45.44,45.44,1500000,39.5844639667135,40.0494796961316,37.7327049013522,37.7327049013522,1806390.50866341,0.0,1.0
2011-04-27,48.55,48.94,47.76,47.81,621400,40.3152029700848,40.6390532102152,39.6591986375128,39.700717899068,748327.374722294,0.0,1.0
2011-04-28,48.97,49.04,48.41,48.41,338700,40.6639647671483,40.7220917333256,40.1989490377303,40.1989490377303,407882.976856198,0.0,1.0
2011-04-29,49.54,49.66,48.85,48.96,259000,41.1372843488774,41.2369305766099,40.5643185394159,40.6556609148373,311903.427829215,0.0,1.0
2011-05-02,49.82,50.26,49.45,49.6,1158200,41.3697922135865,41.7351617152721,41.0625496780781,41.1871074627437,1394774.32475597,0.0,1.0
2011-05-03,49.17,50.15,48.8,49.58,436800,40.8300418133691,41.6438193398507,40.5227992778607,41.1704997581216,526020.916122784,0.0,1.0
2011-05-04,48.9,49.24,48.63,49.1,282000,40.6058378009711,40.8881687795463,40.3816337885731,40.7719148471918,339601.415628721,0.0,1.0
2011-05-05,48.86,49.39,48.3023,48.54,235300,40.5726223917269,41.0127265642119,40.1095165483404,40.3068991177737,283362.457792334,0.0,1.0
2011-05-06,49.69,49.85,49.3,49.46,331600,41.261842133543,41.3947037705196,40.9379918934125,41.0708535303891,399332.728448524,0.0,1.0
2011-05-09,50.13,50.2,49.41,49.6,250000,41.6272116352286,41.6853386014059,41.0293342688339,41.1871074627437,301065.084777235,0.0,1.0
2011-05-10,50.55,50.6,50.1508,50.16,596600,41.9759734322922,42.0174926938474,41.6444836480356,41.6521231921617,718461.718312393,0.0,1.0
2011-05-11,49.6,50.51,49.12,50.41,277800,41.1871074627437,41.942758023048,40.7885225518139,41.8597194999377,334543.522204463,0.0,1.0
2011-05-12,49.49,49.91,48.9,49.3,341000,41.0957650873222,41.4445268843858,40.6058378009711,40.9379918934125,410652.775636149,0.0,1.0
2011-05-13,49.0,49.72,48.7,49.57,192100,40.6888763240814,41.2867536904761,40.4397607547503,41.1621959058105,231338.411142827,0.0,1.0
2011-05-16,48.65,49.23,48.524,48.74,160100,40.3982414931951,40.8798649272353,40.2936129540761,40.4729761639945,192802.080291341,0.0,1.0
2011-05-17,47.42,48.52,47.21,48.37,180800,39.3768676589376,40.2902914131517,39.2024867604058,40.1657336284861,217730.269310896,0.0,1.0
2011-05-18,48.84,48.87,47.46,47.46,207500,40.5560146871048,40.580926244038,39.4100830681817,39.4100830681817,249884.020365105,0.0,1.0
2011-05-19,48.76,49.19,48.3,48.85,284400,40.6307493579042,40.9890599039234,40.2474404016975,40.7057445884663,341301.704230131,0.17,1.0
2011-05-20,48.15,48.49,47.44,48.49,135300,40.1224483507606,40.4057636662177,39.530819309659,40.4057636662177,162370.325535642,0.0,1.0
2011-05-23,47.13,47.46,46.99,47.44,116300,39.2725024043893,39.5474849164506,39.1558431568482,39.530819309659,139568.875534333,0.0,1.0
2011-05-24,46.82,47.33,46.79,47.24,214000,39.0141854991196,39.4391584723053,38.9891870889322,39.3641632417431,256816.331593699,0.0,1.0
2011-05-25,47.7,47.76,46.3707,46.56,263900,39.7474721979497,39.7974690183245,38.6397926425465,38.7975326108289,316700.139755034,0.0,1.0
2011-05-26,47.77,48.3,47.19,47.5,371000,39.8058018217203,40.2474404016975,39.3224992247641,39.5808161300338,445228.313183469,0.0,1.0
2011-05-27,48.3,48.41,47.69,47.8,167300,40.2474404016975,40.3391012390513,39.7391393945539,39.8308002319077,200772.767643112,0.0,1.0
2011-05-31,48.6,48.985,48.2,48.78,343600,40.4974245035714,40.8182374343096,40.1641123677396,40.6474149646958,412346.222128949,0.0,1.0
2011-06-01,46.42,48.68,46.33,48.6,434900,38.6808733632878,40.5640869307378,38.6058781327256,40.4974245035714,521913.189766821,0.0,1.0
2011-06-02,46.03,46.36,45.71,46.01,232200,38.3558940308517,38.630876542913,38.0892443221862,38.3392284240601,278657.720542322,0.0,1.0
2011-06-03,44.86,45.64,44.78,45.12,538500,37.3809560335435,38.0309146984156,37.3142936063771,37.5976089218342,646241.096089753,0.0,1.0
2011-06-06,44.78,45.21,44.13,44.77,342000,37.3142936063771,37.6726041523964,36.7726613856504,37.3059608029813,410426.100023576,0.0,1.0
2011-06-07,45.03,45.34,44.59,45.12,192800,37.522613691272,37.7809305965417,37.155970341857,37.5976089218342,231374.713697501,0.0,1.0
2011-06-08,44.73,45.0,44.475,44.79,270200,37.2726295893981,37.4976152810847,37.0601431028053,37.3226264097729,324260.620544942,0.0,1.0
2011-06-09,45.5,45.51,44.46,44.91,305700,37.9142554508745,37.9225882542703,37.0476438977116,37.4226200505225,366863.329757915,0.0,1.0
2011-06-10,45.75,46.18,45.185,45.25,527500,38.1225755357694,38.4808860817887,37.6517721439069,37.7059353659796,633040.25661531,0.0,1.0
2011-06-13,45.08,45.87,44.82,45.84,145700,37.564277708251,38.222569176519,37.3476248199603,38.1975707663316,174851.11922057,0.0,1.0
2011-06-14,46.36,46.53,45.54,45.54,205800,38.630876542913,38.7725342006415,37.9475866644577,37.9475866644577,246975.70580366,0.0,1.0
2011-06-15,45.56,46.04,45.13,45.84,171000,37.9642522712493,38.3642268342475,37.60594172523,38.1975707663316,205213.050011788,0.0,1.0
2011-06-16,46.14,46.37,45.52,45.52,315500,38.4475548682055,38.6392093463088,37.9309210576661,37.9309210576661,378624.077653327,0.0,1.0
2011-06-17,46.48,46.92,46.39,46.82,397400,38.7308701836625,39.0975135330776,38.6558749531004,39.0141854991196,476910.327922132,0.0,1.0
2011-06-20,47.27,47.43,46.29,46.5,146300,39.3891616519305,39.5224865062632,38.5725469191424,38.7475357904541,175571.165010085,0.0,1.0
2011-06-21,48.83,48.91,47.59,47.63,280400,40.6890789816747,40.7557414088411,39.655811360596,39.6891425741792,336501.398966698,0.0,1.0
2011-06-22,48.46,49.06,48.22,48.66,733900,40.3807652560303,40.8807334597781,40.1807779745312,40.5474213239462,880736.008208485,0.0,1.0
2011-06-23,47.5,47.75,46.95,47.73,387300,39.5808161300338,39.7891362149287,39.122511943265,39.7724706081371,464789.557131961,0.0,1.0
2011-06-24,47.43,47.79,47.02,47.65,377300,39.5224865062632,39.8224674285119,39.1808415670356,39.7058081809707,452788.793973377,0.0,1.0
2011-06-27,47.48,47.81,47.31,47.4,260500,39.5641505232422,39.8391330353035,39.4224928655137,39.4974880960758,312619.880281115,0.0,1.0
2011-06-28,48.02,48.14,47.5,47.67,379600,40.0141219066152,40.1141155473648,39.5808161300338,39.7224737877623,455548.969499852,0.0,1.0
2011-06-29,48.36,48.545,47.82,48.25,343400,40.2974372220723,40.4515940848946,39.8474658386993,40.2057763847185,412106.206865777,0.0,1.0
2011-06-30,49.23,49.61,48.43,48.53,233400,41.0223911175066,41.3390376465469,40.3557668458429,40.4390948798009,280097.812121352,0.0,1.0
2011-07-01,50.09,50.15,49.02,49.29,405900,41.7390122095451,41.7890090299199,40.8474022461949,41.0723879378814,487110.976606928,0.0,1.0
2011-07-05,49.58,50.4,49.48,50.07,252500,41.3140392363595,41.9973291148148,41.2307112024015,41.7223466027535,303019.269754248,0.0,1.0
2011-07-06,49.56,49.84,49.12,49.49,267400,41.2973736295679,41.5306921246502,40.9307302801529,41.2390440057973,320900.406860538,0.0,1.0
2011-07-07,50.02,50.35,49.83,50.06,224900,41.6806825857745,41.9556650978358,41.5223593212544,41.7140137993577,269897.163436556,0.0,1.0
2011-07-08,49.75,49.82,49.13,49.51,241900,41.455696894088,41.5140265178586,40.9390630835487,41.2557096125889,290298.460806149,0.0,1.0
2011-07-11,48.18,49.0999,48.02,49.03,201000,40.147446760948,40.9139813453273,40.0141219066152,40.8557350495907,241215.33948754,0.0,1.0
2011-07-12,47.54,48.2,47.37,48.03,204000,39.614147343617,40.1641123677396,39.4724896858884,40.022454710011,244815.568435115,0.0,1.0
2011-07-13,47.07,48.05,46.92,47.88,346600,39.2225055840145,40.0391203168026,39.0975135330776,39.8974626590741,415946.451076525,0.0,1.0
2011-07-14,47.08,47.605,46.66,47.21,404400,39.2308383874103,39.6683105656897,38.8808606447869,39.3391648315557,485310.862133141,0.0,1.0
2011-07-15,47.46,47.49,46.91,47.25,159500,39.5474849164506,39.572483326638,39.0891807296818,39.3724960451389,191412.172379416,0.0,1.0
2011-07-18,46.94,48.07,46.49,47.32,196600,39.1141791398692,40.0557859235942,38.7392029870583,39.4308256689095,235935.003697763,0.0,1.0
2011-07-19,48.58,48.9,47.61,47.61,513100,40.4807588967798,40.7474086054453,39.6724769673876,39.6724769673876,615759.157666949,0.0,1.0
2011-07-20,48.59,48.8,48.21,48.74,259300,40.4890917001756,40.6640805714874,40.1724451711354,40.6140837511126,311179.788702085,0.0,1.0
2011-07-21,49.56,49.7299,48.69,48.91,183400,41.2973736295679,41.4389479592625,40.5724197341336,40.7557414088411,220093.996328432,0.0,1.0
2011-07-22,48.99,49.43,48.88,49.42,143200,40.8224038360075,41.1890471854225,40.7307429986537,41.1807143820267,171850.928430924,0.0,1.0
2011-07-25,48.62,48.9,48.24,48.48,171400,40.514090110363,40.7474086054453,40.1974435813228,40.3974308628219,205693.080538131,0.0,1.0
2011-07-26,44.19,46.17,42.89,46.17,1888600,36.8226582060251,38.4725532783929,35.7393937645716,38.4725532783929,2266464.13013019,0.0,1.0
2011-07-27,43.75,45.12,43.68,44.0,655100,36.4560148566101,37.5976089218342,36.3976852328395,36.664334941505,786169.994518842,0.0,1.0
2011-07-28,43.82,44.6,43.55,43.75,661900,36.5143444803807,37.1643031452528,36.2893587886941,36.4560148566101,794330.513466679,0.0,1.0
2011-07-29,43.23,44.18,42.65,43.42,342000,36.0227090800287,36.8143254026293,35.5394064830725,36.1810323445488,410426.100023575,0.0,1.0
2011-08-01,42.6,44.04,42.1529,43.91,590600,35.4977424660935,36.6976661550882,35.1251828262674,36.5893397109428,708765.072145975,0.0,1.0
2011-08-02,40.75,42.82,40.75,42.37,427400,33.9561738378711,35.681064140801,33.9561738378711,35.3060879879902,512912.617397883,0.0,1.0
2011-08-03,40.74,40.88,39.4,40.82,560400,33.9478410344753,34.0645002820165,32.8312453794386,34.0145034616417,672522.767407052,0.0,1.0
2011-08-04,36.6,40.18,36.5,40.18,957000,30.4980604286155,33.4812040443107,30.4147323946576,33.4812040443107,1148473.0342765,0.0,1.0
2011-08-05,37.02,37.31,35.73,37.18,863800,30.848038171239,31.0896894697171,29.7731065331812,30.9813630255717,1036625.92163849,0.0,1.0
2011-08-08,33.96,36.0793,33.95,35.73,902000,28.2982003321252,30.0641713557964,28.2898675287294,29.7731065331812,1082468.83690428,0.0,1.0
2011-08-09,36.46,36.48,33.55,34.84,820300,30.3814011810744,30.398066787866,27.9565553928976,29.0314870309553,984422.601898651,0.0,1.0
2011-08-10,34.8,35.75,34.73,35.32,865200,28.9981558173721,29.7897721399728,28.9398261936016,29.4314615939536,1038306.0284807,0.0,1.0
2011-08-11,35.45,36.18,34.4,34.93,851200,29.5397880380989,30.1480826859921,28.6648436815403,29.1064822615175,1021504.96005868,0.0,1.0
2011-08-12,36.84,36.84,35.32,35.83,471600,30.6980477101146,30.6980477101146,29.4314615939536,29.8564345671392,565955.990558826,0.0,1.0
2011-08-15,37.67,37.67,36.66,37.25,294400,31.5396608530901,31.5396608530901,30.6940261978838,31.1880107984499,351622.297134291,0.18,1.0
2011-08-16,37.64,37.81,36.82,37.18,446800,31.5145429920444,31.6568775379702,30.827988123461,31.1294024560098,533644.165623644,0.0,1.0
2011-08-17,37.37,38.24,37.24,37.88,382800,31.2884822426328,32.016900212959,31.1796381781013,31.7154858804102,457204.535811842,0.0,1.0
2011-08-18,34.2,35.88,33.88,35.88,645300,28.6343615921338,30.0409618106948,28.3664377409794,30.0409618106948,770726.454961814,0.0,1.0
2011-08-19,33.22,34.77,33.18,33.7,443700,27.8138447979733,29.1116009520027,27.780354316579,28.215730574705,529941.621054635,0.0,1.0
2011-08-22,33.33,34.26,33.08,34.22,351600,27.9059436218076,28.6845973142253,27.6966281130932,28.651106832831,419940.216278589,0.0,1.0
2011-08-23,35.32,35.32,33.2,33.43,356600,29.5720950711745,29.5720950711745,27.7970995572761,27.9896698252934,425912.062357636,0.0,1.0
2011-08-24,36.12,36.26,34.71,35.22,332800,30.2419046990606,30.3591213839407,29.0613652299113,29.4883688676887,397486.075021373,0.0,1.0
2011-08-25,35.6,36.51,35.48,36.51,386500,29.8065284409346,30.5684368926551,29.7060569967517,30.5684368926551,461623.701910338,0.0,1.0
2011-08-26,36.3,36.77,35.0,35.3,327400,30.392611865335,30.7861250217182,29.30417122002,29.5553498304773,391036.481256002,0.0,1.0
2011-08-29,38.92,39.03,36.87,36.98,320100,32.5862383966622,32.6783372204966,30.8698512252039,30.9619500490383,382317.585980593,0.0,1.0
2011-08-30,38.45,39.03,38.03,38.61,369900,32.1927252402791,32.6783372204966,31.8410751856389,32.3266871658563,441797.172927901,0.0,1.0
2011-08-31,39.21,39.71,38.56,38.74,424300,32.829044386771,33.2476754041998,32.2848240641135,32.4355312303878,506770.858267933,0.0,1.0
2011-09-01,38.11,39.73,38.01,39.18,227600,31.9080561484275,33.264420644897,31.8243299449417,32.8039265257252,271838.433518222,0.0,1.0
2011-09-02,36.34,37.6,36.16,37.33,221700,30.4261023467293,31.4810525106501,30.2753951804549,31.2549917612385,264791.655144947,0.0,1.0
2011-09-06,35.73,35.9,34.67,35.03,351700,29.9153725054661,30.0577070513919,29.027874748517,29.3292890810657,420059.65320017,0.0,1.0
2011-09-07,36.6,36.73,36.18,36.34,720200,30.6437904757923,30.7526345403238,30.2921404211521,30.4261023467293,860184.709225939,0.0,1.0
2011-09-08,36.1,36.7,35.9,36.38,244300,30.2251594583635,30.7275166792781,30.0577070513919,30.4595928281236,291784.399422239,0.0,1.0
2011-09-09,34.89,35.87,34.56,35.6,221400,29.2120723961856,30.0325891903462,28.9357759246826,29.8065284409346,264433.344380204,0.0,1.0
2011-09-12,35.16,35.18,34.22,34.57,203800,29.4381331455972,29.4548783862944,28.651106832831,28.9441485450312,243412.446181958,0.0,1.0
2011-09-13,36.03,36.45,35.16,35.29,202800,30.1665511159234,30.5182011705637,29.4381331455972,29.5469772101287,242218.076966149,0.0,1.0
2011-09-14,37.54,38.03,35.89,36.32,255100,31.4308167885586,31.8410751856389,30.0493344310434,30.4093571060322,304683.586952981,0.0,1.0
2011-09-15,38.28,38.35,37.23,37.93,239800,32.0503906943533,32.1089990367933,31.1712655577527,31.7573489821531,286409.737951097,0.0,1.0
2011-09-16,37.15,38.61,36.93,38.32,351600,31.1042845949641,32.3266871658563,30.9200869472954,32.0838811757476,419940.216278589,0.0,1.0
2011-09-19,36.1,36.42,35.45,36.33,255800,30.2251594583635,30.4930833095179,29.680939135706,30.4177297263808,305519.645404047,0.0,1.0
2011-09-20,35.17,36.63,35.17,36.32,288400,29.4465057659458,30.6689083368381,29.4465057659458,30.4093571060322,344456.081839434,0.0,1.0
2011-09-21,33.34,35.15,33.33,35.1,254700,27.9143162421562,29.4297605252486,27.9059436218076,29.3878974235058,304205.839266657,0.0,1.0
2011-09-22,31.62,32.34,31.08,32.17,620300,26.4742255422009,27.0770542072985,26.0221040433778,26.9347196613727,740867.224566578,0.0,1.0
2011-09-23,31.7,32.04,31.12,31.31,390500,26.5412065049895,26.8258755968412,26.0555945247721,26.214674311395,466401.178773576,0.0,1.0
2011-09-26,31.72,32.01,30.81,32.01,342700,26.5579517456867,26.8007577357954,25.7960432939662,26.8007577357954,409310.330257885,0.0,1.0
2011-09-27,33.23,34.46,32.64,32.71,459300,27.8222174183218,28.8520497211968,27.3282328177558,27.3868411601958,548573.780821263,0.0,1.0
2011-09-28,32.16,33.5,32.08,33.42,362000,26.9263470410241,28.0482781677334,26.8593660782355,27.9812972049448,432361.656123007,0.0,1.0
2011-09-29,32.78,33.34,31.92,32.91,402100,27.4454495026359,27.9143162421562,26.7254041526582,27.5542935671674,480255.861676964,0.0,1.0
2011-09-30,31.88,32.69,31.8,32.23,342200,26.6919136712639,27.3700959194987,26.6249327084753,26.9849553834641,408713.145649981,0.0,1.0
2011-10-03,30.52,32.35,30.48,31.68,409000,25.5532373038574,27.0854268276471,25.5197468224631,26.5244612642924,488497.00926605,0.0,1.0
2011-10-04,33.28,33.36,29.88,30.09,524700,27.8640805200647,27.9310614828533,25.0173896015485,25.1932146288686,626685.527535199,0.0,1.0
2011-10-05,34.31,34.49,32.79,33.38,379600,28.7264604159682,28.8771675822426,27.4538221229844,27.9478067235505,453382.554321252,0.0,1.0
2011-10-06,35.63,35.86,34.11,34.23,287000,29.8316463019804,30.0242165699976,28.5590080089966,28.6594794531796,342783.964937301,0.0,1.0
2011-10-07,35.33,36.18,34.74,35.84,241000,29.580467691523,30.2921404211521,29.086483090957,30.0074713293005,287842.981010068,0.0,1.0
2011-10-10,37.53,37.54,35.97,36.08,417600,31.42244416821,31.4308167885586,30.116315393832,30.2084142176663,498768.58452201,0.0,1.0
2011-10-11,38.08,38.23,36.9,37.1,383500,31.8829382873818,32.0085275926104,30.8949690862497,31.0624214932212,458040.594262909,0.0,1.0
2011-10-12,38.41,39.25,38.21,38.22,350600,32.1592347588848,32.8625348681653,31.9917823519133,32.0001549722618,418745.84706278,0.0,1.0
2011-10-13,37.93,38.11,37.35,38.0,312200,31.7573489821531,31.9080561484275,31.2717370019356,31.8159573245931,372882.069175698,0.0,1.0
2011-10-14,38.91,39.02,38.04,38.59,152700,32.5778657763137,32.669964600148,31.8494478059874,32.3099419251592,182380.179254097,0.0,1.0
2011-10-17,37.36,38.55,37.2,38.55,209400,31.2801096222842,32.2764514437649,31.146147696707,32.2764514437649,250100.913790491,0.0,1.0
2011-10-18,38.79,39.34,37.12,37.46,194600,32.4773943321307,32.9378884513025,31.0791667339183,31.36383582577,232424.249396512,0.0,1.0
2011-10-19,38.08,39.1,37.9,38.6,210300,31.8829382873818,32.7369455629366,31.7322311211074,32.3183145455078,251175.846084719,0.0,1.0
2011-10-20,38.31,38.86,37.17,38.05,234400,32.075508555399,32.5360026745708,31.1210298356612,31.857820426336,279960.144185726,0.0,1.0
2011-10-21,39.56,39.62,37.88,38.69,324300,33.1220860989712,33.1723218210626,31.7154858804102,32.393668128645,387333.936686992,0.0,1.0
2011-10-24,40.02,40.09,39.05,39.77,565600,33.5072266350057,33.5658349774458,32.6950824611937,33.2979111262913,675535.228461804,0.0,1.0
2011-10-25,41.3,41.53,38.0,39.42,547900,34.5789220396236,34.7714923076409,31.8159573245931,33.0048694140911,654394.893341976,0.0,1.0
2011-10-26,42.12,42.33,40.805,41.34,367300,35.2654769082069,35.441301935527,34.164477332369,34.6124125210179,438691.812966797,0.0,1.0
2011-10-27,44.02,44.6,43.5,43.52,341600,36.8562747744366,37.3418867546541,36.4208985163106,36.4376437570077,407996.524120495,0.0,1.0
2011-10-28,43.39,43.99,43.0,43.75,221700,36.3287996924762,36.8311569133908,36.0022674988817,36.630214025025,264791.655144947,0.0,1.0
2011-10-31,41.72,43.1,41.71,43.06,274100,34.9305720942638,36.0859937023675,34.9221994739153,36.0525032209732,327376.60205336,0.0,1.0
2011-11-01,40.26,41.23,39.7,40.0,338700,33.7081695233716,34.5203136971836,33.2393027838513,33.4904813943086,404532.853394647,0.0,1.0
2011-11-02,40.79,41.48,40.23,41.1,442000,34.1519184018462,34.729629205898,33.6830516623258,34.4114696326521,527911.193387759,0.0,1.0
2011-11-03,42.36,42.48,40.9,41.49,225200,35.4664197965728,35.5668912407557,34.2440172256805,34.7380018262466,268971.947400279,0.0,1.0
2011-11-04,42.14,42.29,41.02,41.82,126100,35.2822221489041,35.4078114541327,34.3444886698634,35.0142982977496,150609.958113567,0.0,1.0
2011-11-07,42.63,42.75,41.5,42.1,209600,35.6924805459844,35.7929519901673,34.7463744465951,35.2487316675098,250339.787633652,0.0,1.0
2011-11-08,43.83,43.98,42.57,43.08,326600,36.6971949878136,36.8227842930423,35.6422448238929,36.0692484616703,390080.985883354,0.0,1.0
2011-11-09,42.68,42.84,40.92,42.1,558400,35.8850508140016,36.0195777148976,34.4052549041459,35.3973907982537,664134.826603089,0.18,1.0
2011-11-10,42.7,43.64,42.58,43.38,495800,35.9018666766136,36.6922122193775,35.8009715009416,36.4736060054215,589681.316314133,0.0,1.0
2011-11-11,43.43,43.99,42.98,43.16,333500,36.5156456619515,36.9864898150874,36.1372887531816,36.2886315166895,396649.292034617,0.0,1.0
2011-11-14,44.01,44.05,42.91,43.17,563100,37.0033056776994,37.0369374029234,36.0784332340396,36.2970394479956,669724.786640759,0.0,1.0
2011-11-15,44.67,44.82,43.3,43.95,240500,37.5582291438953,37.6843481134853,36.4063425549735,36.9528580898634,286039.444480736,0.0,1.0
2011-11-16,43.61,44.65,43.57,44.07,485600,36.6669884254595,37.5414132812833,36.6333567002355,37.0537532655354,577549.91367919,0.0,1.0
2011-11-17,42.56,43.88,42.3,43.65,221800,35.7841556383296,36.8940025707214,35.5655494243737,36.7006201506835,263798.539650009,0.0,1.0
2011-11-18,43.07,43.46,42.55,42.92,154900,36.2129601349356,36.5408694558695,35.7757477070236,36.0868411653456,184230.810603185,0.0,1.0
2011-11-21,41.86,42.28,41.44,42.22,125000,35.1956004469097,35.5487335617617,34.8424673320578,35.4982859739257,148669.149938013,0.0,1.0
2011-11-22,42.06,42.3,41.65,41.76,363100,35.3637590730297,35.5655494243737,35.0190338894838,35.1115211338498,431854.146739939,0.0,1.0
2011-11-23,39.93,41.689,39.89,41.59,226000,33.572869704852,35.0518248215772,33.539237979628,34.9685863016478,268793.823087927,0.0,1.0
2011-11-25,39.73,40.385,39.61,39.75,73300,33.4047110787321,33.955430579275,33.3038159030601,33.4215269413441,87179.5895236504,0.0,1.0
2011-11-28,42.73,42.755,41.26,41.29,429200,35.9270904705316,35.9481102987966,34.6911245685498,34.7163483624678,510470.393227159,0.0,1.0
2011-11-29,42.74,43.06,42.48,42.94,310500,35.9354984018376,36.2045522036296,35.7168921878816,36.1036570279576,369294.168446023,0.0,1.0
2011-11-30,44.6,45.33,44.4,45.0,777700,37.4993736247533,38.1131526100912,37.3312149986334,37.8356908769933,924959.983254339,0.0,1.0
2011-12-01,43.78,44.96,43.63,44.35,340600,36.8099232576615,37.8020591517693,36.6838042880715,37.2891753421034,405093.699751096,0.0,1.0
2011-12-02,43.74,44.55,43.6,44.55,337600,36.7762915324375,37.4573339682233,36.6585804941535,37.4573339682233,401525.640152583,0.0,1.0
2011-12-05,44.27,45.37,43.87,45.37,359600,37.2219118916554,38.1467843353152,36.8855946394154,38.1467843353152,427691.410541674,0.0,1.0
2011-12-06,43.9,44.51,43.65,44.26,416300,36.9108184333334,37.4237022429993,36.7006201506835,37.2135039603494,495127.736953557,0.0,1.0
2011-12-07,43.16,43.61,42.5601,43.44,306200,36.2886315166895,36.6669884254595,35.7842397176427,36.5240535932575,364179.949688156,0.0,1.0
2011-12-08,42.51,43.04,42.32,42.66,397800,35.7421159817996,36.1877363410176,35.5823652869857,35.8682349513896,473124.702762731,0.0,1.0
2011-12-09,43.9,44.02,42.39,42.62,273400,36.9108184333334,37.0117136090054,35.6412208061277,35.8346032261656,325169.164744421,0.0,1.0
2011-12-12,43.0,43.35,42.29,43.27,267600,36.1541046157936,36.4483822115035,35.5571414930677,36.3811187610555,318270.916187297,0.0,1.0
2011-12-13,42.76,44.33,42.26,43.32,299300,35.9523142644496,37.2723594794914,35.5319176991497,36.4231584175855,355973.412611577,0.0,1.0
2011-12-14,40.91,42.59,40.89,42.3,253500,34.3968469728399,35.8093794322476,34.3800311102279,35.5655494243737,301501.036074289,0.0,1.0
2011-12-15,41.72,41.83,40.88,41.4,294300,35.0778894086258,35.1703766529917,34.3716231789219,34.8088356068338,350026.646614056,0.0,1.0
2011-12-16,42.97,43.35,42.1,42.2,673400,36.1288808218756,36.4483822115035,35.3973907982537,35.4814701113137,800910.44454606,0.0,1.0
2011-12-19,42.01,43.62,41.89,43.25,170000,35.3217194164997,36.6753963567655,35.2208242408277,36.3643028984435,202190.043915697,0.0,1.0
2011-12-20,43.68,44.15,42.93,43.14,192500,36.7258439446015,37.1210167159834,36.0952490966516,36.2718156540776,228950.490904539,0.0,1.0
2011-12-21,43.81,43.87,42.86,43.79,106600,36.8351470515795,36.8855946394154,36.0363935775096,36.8183311889675,126785.051067137,0.0,1.0
2011-12-22,44.37,44.78,43.79,43.85,182200,37.3059912047154,37.6507163882613,36.8183311889675,36.8687787768035,216700.152949647,0.0,1.0
2011-12-23,44.74,44.97,44.31,44.51,115800,37.6170846630373,37.8104670830753,37.2555436168794,37.4237022429993,137727.100502575,0.0,1.0
2011-12-27,44.71,45.18,44.54,44.55,127300,37.5918608691193,37.9870336405013,37.4489260369173,37.4573339682233,151404.662296872,0.0,1.0
2011-12-28,43.67,44.87,43.6,44.78,92300,36.7174360132955,37.7263877700153,36.6585804941535,37.6507163882613,109777.300314228,0.0,1.0
2011-12-29,44.38,44.83,43.84,43.84,109200,37.3143991360214,37.6927560447913,36.8603708454975,36.8603708454975,129877.369385848,0.0,1.0
2011-12-30,44.3,45.19,44.01,44.37,174500,37.2471356855734,37.9954415718072,37.0033056776994,37.3059912047154,207542.133313465,0.0,1.0
2012-01-03,45.56,46.22,45.06,45.63,220700,38.3065350301292,38.8614584963251,37.8861384648293,38.3653905492712,262490.251130555,0.0,1.0
2012-01-04,46.06,46.2,45.19,45.36,270700,38.7269315954291,38.8446426337131,37.9954415718072,38.1383764040092,321957.91110576,0.0,1.0
2012-01-05,46.6,46.675,44.97,45.64,425800,39.180959885953,39.244019370748,37.8104670830753,38.3737984805772,506426.592348846,0.0,1.0
2012-01-06,46.83,47.2,46.0,46.46,204300,39.374342305991,39.6854357643129,38.6764840075931,39.0632488476691,242984.858658687,0.0,1.0
2012-01-09,46.81,46.91,46.145,46.85,196400,39.357526443379,39.441605756439,38.7983990115301,39.391158168603,233588.968382605,0.0,1.0
2012-01-10,47.6,47.96,46.89,47.23,410600,40.0217530165529,40.3244385435688,39.424789893827,39.7106595582309,488348.423716383,0.0,1.0
2012-01-11,47.62,47.82,46.89,47.23,400400,40.0385688791649,40.2067275052849,39.424789893827,39.7106595582309,476217.021081441,0.0,1.0
2012-01-12,47.61,47.84,46.801,47.66,151900,40.0301609478589,40.2235433678969,39.3499593052036,40.0722006043889,180662.751004673,0.0,1.0
2012-01-13,47.34,48.13,46.901,47.26,143200,39.8031468025969,40.4673733757708,39.4340386182636,39.7358833521489,170315.378168987,0.0,1.0
2012-01-17,47.11,48.17,46.891,47.44,212100,39.609764382559,40.5010051009948,39.4256306869576,39.8872261156569,252261.813614819,0.0,1.0
2012-01-18,46.99,47.57,46.62,46.87,364400,39.508869206887,39.9965292226349,39.197775748565,39.407974031215,433400.305899293,0.0,1.0
2012-01-19,48.65,49.86,47.07,47.26,622500,40.9045858036827,41.9219454917085,39.576132657335,39.7358833521489,740372.366691302,0.0,1.0
2012-01-20,48.43,48.59,47.93,48.57,159500,40.7196113149508,40.8541382158467,40.2992147496508,40.8373223532347,189701.835320904,0.0,1.0
2012-01-23,48.05,48.92,47.88,48.33,161900,40.4001099253228,41.1315999489447,40.2571750931208,40.6355320018908,192556.282999714,0.0,1.0
2012-01-24,47.7,48.53,47.572,47.74,236400,40.1058323296129,40.8036906280107,39.9982108088961,40.1394640548369,281163.096362769,0.0,1.0
2012-01-25,49.08,49.19,47.69,47.77,266900,41.2661268498407,41.3586140942067,40.0974243983069,40.1646878487549,317438.368947644,0.0,1.0
2012-01-26,48.18,49.51,47.99,49.51,301900,40.5094130323008,41.6276678959986,40.3496623374868,41.6276678959986,359065.730930287,0.0,1.0
2012-01-27,48.32,48.57,47.96,47.97,213600,40.6271240705848,40.8373223532347,40.3244385435688,40.3328464748748,254045.843414075,0.0,1.0
2012-01-30,48.01,48.26,47.39,47.82,218200,40.3664782000988,40.5766764827488,39.8451864591269,40.2067275052849,259516.868131795,0.0,1.0
2012-01-31,47.73,48.61,47.38,48.28,375900,40.1310561235309,40.8709540784587,39.8367785278209,40.5934923453608,447077.86769359,0.0,1.0
2012-02-01,49.56,50.0,47.98,48.23,416900,41.6697075525286,42.0396565299925,40.3412544061808,40.5514526888308,495841.348873259,0.0,1.0
2012-02-02,47.89,49.17,47.01,48.67,827900,40.2655830244268,41.3417982315947,39.525685069499,40.9214016662947,984665.513869445,0.0,1.0
2012-02-03,49.56,49.74,46.9,46.9,392100,41.6697075525286,41.8210503160366,39.433197825133,39.433197825133,466345.389525557,0.0,1.0
2012-02-06,48.92,49.78,48.85,49.15,189000,41.1315999489447,41.8546820412606,41.0727444298027,41.3249823689827,224787.754706275,0.0,1.0
2012-02-07,48.31,49.02,48.25,48.79,299900,40.6187161392788,41.2156792620047,40.5682685514428,41.0222968419667,356687.024531279,0.0,1.0
2012-02-08,48.65,48.65,47.91,48.31,251700,40.9045858036827,40.9045858036827,40.2823988870388,40.6187161392788,299360.200315182,0.0,1.0
2012-02-09,48.83,49.0,48.06,48.9,211800,41.0559285671907,41.1988633993927,40.4085178566288,41.1147840863327,251905.007654968,0.0,1.0
2012-02-10,47.67,48.3,47.48,48.16,141800,40.0806085356949,40.6103082079728,39.9208578408809,40.4925971696888,168650.283689681,0.0,1.0
2012-02-13,48.38,49.04,48.03,48.25,238400,40.6775716584208,41.2324951246167,40.3832940627108,40.5682685514428,283541.802761777,0.0,1.0
2012-02-14,47.7,48.35,47.58,48.06,234500,40.1058323296129,40.6523478645028,40.0049371539409,40.4085178566288,278903.325283711,0.0,1.0
2012-02-15,46.81,47.77,46.6923,47.73,282000,39.508869206887,40.3191344160007,39.4095273161446,40.2853733656209,334112.827448348,0.18,1.0
2012-02-16,48.2,48.48,46.87,46.87,185600,40.6820657075828,40.918393060241,39.5595107824566,39.5595107824566,219898.371540474,0.0,1.0
2012-02-17,49.16,49.3,48.45,48.57,360500,41.4923309166965,41.6104945930256,40.8930722724562,40.9943554235954,427119.412394077,0.0,1.0
2012-02-21,50.48,50.99,49.42,49.42,496600,42.6064455792278,43.0368989715695,41.7117777441648,41.7117777441648,588370.319542021,0.0,1.0
2012-02-22,49.59,50.47,49.25,50.41,287100,41.8552622082787,42.5980053166329,41.5682932800509,42.5473637410633,340155.29347667,0.0,1.0
2012-02-23,50.12,50.2,49.06,49.51,147900,42.3025961258102,42.3701182265697,41.4079282907472,41.7877401075192,175231.514821315,0.0,1.0
2012-02-24,49.78,50.15,49.49,50.0,193900,42.0156271975824,42.327916913595,41.7708595823293,42.201312974671,229732.188802251,0.0,1.0
2012-02-27,49.58,49.89,48.511,49.29,192600,41.8468219456838,42.1084700861267,40.9445578742853,41.6020543304307,228191.952363659,0.0,1.0
2012-02-28,49.48,49.98,49.06,49.53,237300,41.7624193197344,42.1844324494811,41.4079282907472,41.8046206327091,281152.389906004,0.0,1.0
2012-02-29,48.8,50.12,48.68,49.56,232200,41.1884814632789,42.3025961258102,41.0871983121397,41.8299414204939,275109.923877683,0.0,1.0
2012-03-01,48.92,49.68,48.73,48.97,262000,41.2897646144181,41.9312245716331,41.1293996251143,41.3319659273928,310416.882239246,0.0,1.0
2012-03-02,49.32,49.36,48.6,48.81,299300,41.6273751182155,41.6611361685952,41.0196762113802,41.1969217258738,354609.820054222,0.0,1.0
2012-03-05,48.68,49.36,48.53,49.12,250500,41.0871983121397,41.6611361685952,40.9605943732157,41.4585698663168,296791.713744012,0.0,1.0
2012-03-06,47.33,48.4,47.25,48.18,279800,39.9477628618236,40.8508709594815,39.8802407610641,40.665185182393,331506.273475347,0.0,1.0
2012-03-07,47.9,48.08,47.17,47.41,218100,40.4288578297348,40.5807825564436,39.8127186603046,40.015284962583,258404.282505265,0.0,1.0
2012-03-08,48.29,48.63,47.71,48.39,212400,40.7580280709372,41.044996999165,40.2684928404311,40.8424306968866,251650.938120671,0.0,1.0
2012-03-09,48.92,49.6,48.1201,48.31,191100,41.2897646144181,41.8637024708736,40.6146280094493,40.7749085961271,226414.756472977,0.0,1.0
2012-03-12,48.79,49.095,48.52,48.91,385800,41.1800412006839,41.4374692098294,40.9521541106207,41.2813243518232,457094.783083592,0.0,1.0
2012-03-13,51.16,51.17,49.18,49.37,582900,43.1803834356834,43.1888236982783,41.5092114418864,41.6695764311901,690618.323119298,0.0,1.0
2012-03-14,50.2,51.19,50.04,51.06,243400,42.3701182265697,43.2057042234682,42.2350740250507,43.095980809734,288379.65319478,0.0,1.0
2012-03-15,50.49,50.77,50.085,50.13,179300,42.6148858418228,42.8512131944809,42.2730552067279,42.3110363884051,212434.148799606,0.0,1.0
2012-03-16,50.66,51.0,50.38,50.5,337900,42.7583703059366,43.0453392341644,42.5220429532785,42.6233261044177,400342.994307791,0.0,1.0
2012-03-19,50.66,51.03,50.28,50.33,137100,42.7583703059366,43.0706600219492,42.4376403273291,42.4798416403038,162435.704408399,0.0,1.0
2012-03-20,49.81,50.5,49.63,50.16,175100,42.0409479853672,42.6233261044177,41.8890232586584,42.3363571761899,207458.000305695,0.0,1.0
2012-03-21,49.85,50.2,49.41,49.81,133900,42.074709035747,42.3701182265697,41.7033374815699,42.0409479853672,158644.353174943,0.0,1.0
2012-03-22,48.9,49.58,48.3,49.25,173600,41.2728840892282,41.8468219456838,40.7664683335322,41.5682932800509,205680.804415012,0.0,1.0
2012-03-23,49.56,49.62,48.29,48.86,136000,41.8299414204939,41.8805829960635,40.7580280709372,41.2391230388485,161132.427421899,0.0,1.0
2012-03-26,50.24,50.56,50.02,50.28,182100,42.4038792769494,42.6739676799873,42.2181934998609,42.4376403273291,215751.58112888,0.0,1.0
2012-03-27,50.61,50.76,49.9,50.21,283900,42.716168992962,42.842772931886,42.1169103487216,42.3785584891646,336363.942243213,0.0,1.0
2012-03-28,50.27,50.59,49.56,50.58,188600,42.4292000647342,42.6992884677721,41.8299414204939,42.6908482051772,223452.763321839,0.0,1.0
2012-03-29,50.17,50.41,49.44,49.79,156600,42.3447974387849,42.5473637410633,41.7286582693547,42.0240674601774,185539.250987274,0.0,1.0
2012-03-30,49.92,50.66,49.92,50.66,156300,42.1337908739115,42.7583703059366,42.1337908739115,42.7583703059366,185183.811809138,0.0,1.0
2012-04-02,51.87,52.4,49.7335,49.84,448600,43.7796420799237,44.2269759974552,41.976379976516,42.066268773152,531500.051040174,0.0,1.0
2012-04-03,52.43,52.89,51.79,51.79,414800,44.25229678524,44.640548864607,43.7121199791642,43.7121199791642,491453.903636791,0.0,1.0
2012-04-04,51.89,52.05,51.06,51.66,158800,43.7965226051136,43.9315668066325,43.095980809734,43.6023965654301,188145.804960276,0.0,1.0
2012-04-05,51.83,52.41,51.52,51.73,147600,43.7458810295439,44.2354162600501,43.484232889101,43.6614784035946,174876.075643178,0.0,1.0
2012-04-09,50.9,51.04,50.22,50.82,220300,42.9609366082151,43.0791002845441,42.3869987517595,42.8934145074556,261010.836478266,0.0,1.0
2012-04-10,48.79,50.81,48.68,50.81,344800,41.1800412006839,42.8849742448607,41.0871983121397,42.8849742448607,408518.095404932,0.0,1.0
2012-04-11,49.65,49.76,49.232,49.51,106900,41.9059037838483,41.9987466723926,41.55310080738,41.7877401075192,126654.827142654,0.0,1.0
2012-04-12,51.13,51.37,49.64,49.7,206500,43.1550626478986,43.357628950177,41.8974635212534,41.948105096823,244660.634283985,0.0,1.0
2012-04-13,49.77,50.9,49.66,50.8,190600,42.0071869349875,42.9609366082151,41.9143440464432,42.8765339822657,225822.357842749,0.0,1.0
2012-04-16,50.2,50.79,49.45,50.19,219100,42.3701182265697,42.8680937196708,41.7370985319496,42.3616779639747,259589.07976572,0.0,1.0
2012-04-17,51.04,51.51,50.54,50.67,223300,43.0791002845441,43.475792626506,42.6570871547974,42.7668105685316,264565.228259632,0.0,1.0
2012-04-18,50.61,51.15,50.45,50.74,262200,42.716168992962,43.1719431730884,42.581124791443,42.8258924066961,310653.841691337,0.0,1.0
2012-04-19,50.0,50.94,49.94,50.66,305700,42.201312974671,42.9946976585948,42.1506713991014,42.7583703059366,362192.522521135,0.0,1.0
2012-04-20,50.46,50.97,50.08,50.32,283700,42.589565054038,43.0200184463796,42.2688350754305,42.4714013777089,336126.982791122,0.0,1.0
2012-04-23,49.77,49.8,48.82,49.5,510800,42.0071869349875,42.0325077227723,41.2053619884688,41.7792998449243,605194.440640484,0.0,1.0
2012-04-24,55.17,55.68,52.4,55.0,1546500,46.564928736252,46.9953821285936,44.2269759974552,46.4214442721381,1832288.96329387,0.0,1.0
2012-04-25,54.9,56.6,54.52,56.05,800400,46.3370416461887,47.7718862873276,46.0163116675812,47.3076718446062,948311.727268292,0.0,1.0
2012-04-26,54.9,55.74,54.76,54.89,597400,46.3370416461887,47.0460237041632,46.2188779698597,46.3286013835938,707797.883395899,0.0,1.0
2012-04-27,55.62,55.92,54.4,54.76,601100,46.944740553024,47.197948430872,45.915028516442,46.2188779698597,712181.633259583,0.0,1.0
2012-04-30,55.06,55.73,54.76,55.61,528100,46.4720858477077,47.0375834415683,46.2188779698597,46.9363002904291,625691.433246358,0.0,1.0
2012-05-01,56.03,56.67,54.55,54.88,634600,47.2907913194163,47.8309681254921,46.041632455366,46.3201611209989,751872.34148483,0.0,1.0
2012-05-02,56.03,56.18,55.41,55.93,257000,47.2907913194163,47.4173952583403,46.7674950385304,47.206388693467,304492.89593697,0.0,1.0
2012-05-03,55.19,56.11,54.7,56.02,331700,46.5818092614418,47.3583134201758,46.1682363942901,47.2823510568214,392997.251292969,0.0,1.0
2012-05-04,54.21,55.0,53.842,54.73,301300,45.7546635271383,46.4214442721381,45.4440618636447,46.1935571820749,356979.414575133,0.0,1.0
2012-05-07,54.61,54.93,53.96,53.96,235000,46.0922740309356,46.3623624339735,45.5436569622649,45.5436569622649,278427.356206957,0.0,1.0
2012-05-08,54.69,54.81,53.29,54.1,238900,46.1597961316951,46.2610792828343,44.9781593684043,45.661820638594,283048.065522732,0.0,1.0
2012-05-09,53.91,54.45,53.37,53.82,210000,45.5014556492903,45.9572298294167,45.0456814691638,45.4254932859359,248807.424695578,0.0,1.0
2012-05-10,54.37,55.8,54.07,54.66,281600,45.8897077286572,47.0966652797328,45.6364998508092,46.1344753439103,333638.908544167,0.0,1.0
2012-05-11,54.65,55.31,53.79,53.79,252000,46.1260350813154,46.683092412581,45.4001724981511,45.4001724981511,298568.909634694,0.0,1.0
2012-05-14,54.32,54.75,53.52,54.0,220600,45.8475064156826,46.2104377072647,45.1722854080878,45.5774180126447,261366.275656403,0.0,1.0
2012-05-15,54.33,55.04,54.15,54.28,266000,45.8559466782775,46.4552053225178,45.7040219515687,45.8137453653028,315156.071281066,0.0,1.0
2012-05-16,53.26,54.6,53.22,54.6,347200,44.9528385806195,46.0838337683407,44.9190775302398,46.0838337683407,411361.608830024,0.0,1.0
2012-05-17,51.36,53.59,51.2308,53.37,429800,43.349188687582,45.2313672462524,43.2401404948555,45.0456814691638,509225.862543618,0.0,1.0
2012-05-18,51.38,52.16,51.27,51.54,377100,43.3660692127719,44.0244096951768,43.2732263242276,43.5011134142909,446787.046917632,0.0,1.0
2012-05-21,52.4,52.54,50.8,51.3,321100,44.378900724164,44.4974703062515,43.0238197860216,43.4472825791911,379136.024674864,0.18,1.0
2012-05-22,53.22,53.4,52.424,52.48,351400,45.073379704962,45.225826310503,44.3992269382361,44.4466547710711,414912.485427429,0.0,1.0
2012-05-23,54.23,54.38,51.94,52.43,518000,45.9287745471644,46.0558133851153,43.9893149544481,44.4043084917542,611623.982502584,0.0,1.0
2012-05-24,54.88,55.5,53.77,54.28,530500,46.4792761782847,47.0043700418149,45.5391887774485,45.9711208264813,626383.248489616,0.0,1.0
2012-05-25,54.23,55.12,53.88,55.12,327400,45.9287745471644,46.6825383190061,45.6323505919457,46.6825383190061,386574.694732328,0.0,1.0
2012-05-29,54.89,55.57,54.74,55.07,352300,46.4877454341481,47.0636548328587,46.3607065961973,46.6401920396892,415975.152578495,0.0,1.0
2012-05-30,53.36,54.21,53.04,54.09,421800,45.1919492870495,45.9118360354376,44.920933099421,45.8102049650769,498036.671466389,0.0,1.0
2012-05-31,51.98,53.4,51.52,53.4,861800,44.0231919779016,45.225826310503,43.6336062081857,45.225826310503,1017562.8342099,0.0,1.0
2012-06-01,49.81,50.75,49.45,50.6,533400,42.185363455546,42.9814735067046,41.8804702444639,42.8544346687538,629807.398198606,0.0,1.0
2012-06-04,48.69,50.12,47.8,49.84,389900,41.2368067988463,42.4479103873111,40.4830430270046,42.2107712231361,460371.024667485,0.0,1.0
2012-06-05,49.21,49.31,48.0,48.35,256800,41.6772081037426,41.7619006623765,40.6524281442724,40.948852099491,303214.360437574,0.0,1.0
2012-06-06,50.86,50.88,49.55,49.55,419500,43.0746353212019,43.0915738329287,41.9651628030978,41.9651628030978,495320.966524776,0.0,1.0
2012-06-07,50.57,52.12,50.51,51.73,350500,42.8290269011636,44.1417615599891,42.7782113659833,43.8114605813169,413849.818276363,0.0,1.0
2012-06-08,51.1,51.53,50.03,50.47,439400,43.2778974619233,43.6420754640491,42.3716870845406,42.7443343425297,518817.71797613,0.0,1.0
2012-06-11,50.34,51.78,50.02,51.78,444300,42.6342340163057,43.8538068606338,42.3632178286772,43.8538068606338,524603.350243046,0.0,1.0
2012-06-12,51.23,51.27,50.15,50.69,198600,43.3879977881474,43.4218748116009,42.4733181549012,42.9306579715243,234495.218001956,0.0,1.0
2012-06-13,50.02,51.34,49.86,50.98,179000,42.3632178286772,43.4811596026447,42.2277097348629,43.1762663915626,211352.68893429,0.0,1.0
2012-06-14,50.6,51.09,49.67,50.11,194000,42.8544346687538,43.2694282060599,42.0667938734585,42.4394411314477,229063.808118728,0.0,1.0
2012-06-15,51.71,51.84,50.73,50.89,390800,43.7945220695901,43.9046223958142,42.9645349949779,43.1000430887921,461433.691818552,0.0,1.0
2012-06-18,51.74,51.9,50.76,51.29,170800,43.8199298371803,43.9554379309945,42.989942762568,43.4388133233277,201670.610446798,0.0,1.0
2012-06-19,52.77,53.21,51.8,51.83,271900,44.6922631911094,45.0649104490986,43.8707453723606,43.8961531399508,321043.553749909,0.0,1.0
2012-06-20,52.45,53.16,52.17,52.66,436900,44.421247003481,45.0225641697817,44.184107839306,44.5991013766121,515865.864778723,0.0,1.0
2012-06-21,50.7,52.61,50.45,52.46,340700,42.9391272273877,44.5567550972952,42.7273958308029,44.4297162593444,402278.55374253,0.0,1.0
2012-06-22,49.9,50.87,48.68,50.79,715300,42.2615867583165,43.0831045770653,41.2283375429829,43.0153505301582,844584.236841889,0.0,1.0
2012-06-25,49.52,49.73,48.794,49.23,325700,41.9397550355077,42.1176094086389,41.3248870598255,41.6941466154694,384567.434558092,0.0,1.0
2012-06-26,49.4,49.6,48.41,49.6,301100,41.838123965147,42.0075090824148,40.9996676346714,42.0075090824148,355521.199095614,0.0,1.0
2012-06-27,49.89,49.96,49.38,49.58,232400,42.2531175024531,42.3124022934968,41.8211854534202,41.990570570688,274404.273230889,0.0,1.0
2012-06-28,50.6,50.78,49.11,49.48,488300,42.8544346687538,43.0068812742948,41.5925155451087,41.9058780120541,576555.966517397,0.0,1.0
2012-06-29,53.02,53.12,51.63,51.76,600500,44.9039945876942,44.9886871463281,43.726768022683,43.836868348907,709035.138016992,0.0,1.0
2012-07-02,53.85,54.38,52.98,53.45,573400,45.6069428243556,46.0558133851153,44.8701175642406,45.26817258982,677037.049357107,0.0,1.0
2012-07-03,54.57,54.78,53.89,53.93,265500,46.2167292465197,46.3945836196509,45.6408198478091,45.6746968712627,313486.809564548,0.0,1.0
2012-07-05,54.96,55.06,54.18,54.3,312000,46.5470302251919,46.6317227838258,45.8864282678474,45.9880593382081,368391.279036305,0.0,1.0
2012-07-06,54.29,54.43,53.91,54.16,300400,45.9795900823447,46.0981596644322,45.6577583595359,45.8694897561207,354694.68020034,0.0,1.0
2012-07-09,53.21,53.97,52.89,53.2,952900,45.0649104490986,45.7085738947163,44.7938942614701,45.0564411932352,1125128.36472338,0.0,1.0
2012-07-10,53.49,54.19,52.92,53.7,566600,45.3020496132735,45.8948975237108,44.8193020290603,45.4799039864047,669008.008660163,0.0,1.0
2012-07-11,52.38,53.59,51.48,53.52,596100,44.3619622124372,45.3867421719074,43.5997291847321,45.3274573808637,703839.876389557,0.0,1.0
2012-07-12,52.79,53.29,51.16,51.78,453400,44.7092017028362,45.1326644960057,43.3287129971036,43.8538068606338,535348.095881606,0.0,1.0
2012-07-13,52.89,53.418,52.75,53.11,551200,44.7938942614701,45.2410709710571,44.6753246793827,44.9802178904647,650824.59296414,0.0,1.0
2012-07-16,52.46,53.37,52.16,53.14,623700,44.4297162593444,45.2004185429128,44.1756385834426,45.0056256580549,736428.335688921,0.0,1.0
2012-07-17,52.7,53.36,52.02,52.8,743800,44.6329784000657,45.1919492870495,44.0570690013552,44.7176709586996,878235.363292321,0.0,1.0
2012-07-18,53.83,53.93,52.4419,52.64,644900,45.5900043126288,45.6746968712627,44.4143869062316,44.5821628648854,761460.050802927,0.0,1.0
2012-07-19,53.76,54.39,53.38,54.13,506000,45.5307195215851,46.0642826409786,45.2088877987762,45.8440819885305,597455.087155033,0.0,1.0
2012-07-20,53.37,53.74,52.71,53.45,2059500,45.2004185429128,45.5137810098583,44.6414476559291,45.26817258982,2431736.66402331,0.0,1.0
2012-07-23,51.91,52.698,51.58,52.16,481700,43.9639071868579,44.631284548893,43.684421743366,44.1756385834426,568763.074076244,0.0,1.0
2012-07-24,50.38,52.58,48.77,52.51,1299600,42.6681110397592,44.531347329705,41.3045608457534,44.4720625386613,1534491.36613969,0.0,1.0
2012-07-25,50.23,50.92,49.36,50.79,458600,42.5410722018084,43.1254508563823,41.8042469416934,43.0153505301582,541487.95053221,0.0,1.0
2012-07-26,49.83,51.43,49.25,51.21,600200,42.2023019672728,43.5573829054152,41.7110851271961,43.3710592764206,708680.915633302,0.0,1.0
2012-07-27,50.82,51.12,49.82,50.17,294900,43.0407582977484,43.2948359736501,42.1938327114094,42.490256666628,348200.603166046,0.0,1.0
2012-07-30,50.52,50.89,49.93,50.73,295700,42.7866806218467,43.1000430887921,42.2869945259067,42.9645349949779,349145.196189216,0.0,1.0
2012-07-31,50.49,50.89,50.3,50.33,417200,42.7612728542565,43.1000430887921,42.6003569928521,42.6257647604423,492605.261583162,0.0,1.0
2012-08-01,49.54,50.99,49.37,50.68,348100,41.9566935472344,43.184735647426,41.8127161975568,42.9221887156609,411016.039206853,0.0,1.0
2012-08-02,48.25,48.9885,47.55,48.93,573100,40.8641595408571,41.4896140863685,40.2713116304198,41.4400689395677,676682.826973419,0.0,1.0
2012-08-03,49.49,50.0,48.86,49.43,552100,41.9143472679175,42.3462793169504,41.3807841485239,41.8635317327372,651887.260115206,0.0,1.0
2012-08-06,50.4,50.52,49.5901,49.68,426700,42.685049551486,42.7866806218467,41.99912451911,42.0752631293219,503822.303733306,0.0,1.0
2012-08-07,51.09,51.7,50.71,50.77,275900,43.2694282060599,43.7860528137267,42.9475964832511,42.9984120184314,325766.518865759,0.0,1.0
2012-08-08,51.06,51.32,50.678,50.96,278300,43.2440204384697,43.4642210909179,42.9204948644882,43.1593278798358,328600.297935269,0.0,1.0
2012-08-09,51.29,51.53,51.0,51.07,241000,43.4388133233277,43.6420754640491,43.1932049032894,43.2524896943331,284558.648229967,0.0,1.0
2012-08-10,51.59,51.74,50.7515,50.9,189200,43.6928909992294,43.8199298371803,42.9827438950842,43.1085123446555,223396.249979708,0.0,1.0
2012-08-13,51.4,51.89,50.86,51.6,306700,43.531975137825,43.9469686751311,43.0746353212019,43.7013602550928,362133.350257804,0.0,1.0
2012-08-14,51.22,51.81,51.07,51.81,192500,43.379528532284,43.879214628224,43.2524896943331,43.879214628224,227292.696200284,0.0,1.0
2012-08-15,51.56,51.58,50.6819,50.95,185800,43.8368683489071,43.8538725647134,43.0902982539269,43.3182397668118,218534.041340543,0.2,1.0
2012-08-16,51.7,51.93,51.25,51.64,151800,43.9558978595519,44.1514463413255,43.5733030039078,43.9048852121327,178543.958425697,0.0,1.0
2012-08-17,52.2,52.39,51.51,51.79,250700,44.3810032547119,44.5425433048728,43.794357809391,44.0324168306807,294868.05255153,0.0,1.0
2012-08-20,52.07,52.3,51.634,52.2,239500,44.2704758519703,44.466024333744,43.8997839473907,44.3810032547119,281694.848767815,0.0,1.0
2012-08-21,52.68,53.0599,52.06,52.19,276300,44.7891044340656,45.1120995133082,44.2619737440671,44.3725011468087,324978.23262859,0.0,1.0
2012-08-22,52.58,53.21,52.2,52.55,289000,44.7040833550336,45.2397161529353,44.3810032547119,44.678577031324,339915.704776195,0.0,1.0
2012-08-23,51.98,52.58,51.9,52.4,137600,44.1939568808415,44.7040833550336,44.1259400176159,44.551045412776,161842.217914202,0.0,1.0
2012-08-24,52.62,52.76,51.57,52.0,188200,44.7380917866464,44.8571212972912,43.8453704568103,44.2109610966479,221356.870722768,0.0,1.0
2012-08-27,52.38,52.95,52.32,52.85,326400,44.5340411969696,45.0186613474521,44.4830285495504,44.93364026842,383904.795982526,0.0,1.0
2012-08-28,52.08,52.69,51.75,52.31,186000,44.2789779598735,44.7976065419688,43.9984083990679,44.4745264416472,218769.277122395,0.0,1.0
2012-08-29,52.1,52.27,51.26,52.14,219300,44.2959821756799,44.4405180100344,43.581805111811,44.3299906072927,257936.03480076,0.0,1.0
2012-08-30,51.91,52.07,51.145,51.8,176300,44.1344421255191,44.2704758519703,43.4840308709242,44.0409189385839,207360.341702571,0.0,1.0
2012-08-31,52.34,52.8488,51.85,52.41,245700,44.5000327653568,44.9326200154717,44.0834294780999,44.5595475206792,288987.158005228,0.0,1.0
2012-09-04,53.55,53.58,51.89,52.42,486500,45.5287878216442,45.5542941453538,44.1174379097127,44.5680496285824,572211.039355081,0.0,1.0
2012-09-05,52.5,53.63,52.23,53.6,476900,44.636066491808,45.5968046848698,44.4065095784215,45.5712983611602,560919.721826184,0.0,1.0
2012-09-06,53.38,53.45,52.45,52.72,477200,45.3842519872897,45.4437667426121,44.593555952292,44.8231128656784,561272.575498963,0.0,1.0
2012-09-07,53.53,53.89,53.42,53.58,262100,45.5117836058377,45.817859490353,45.4182604189025,45.5542941453538,308276.492117096,0.0,1.0
2012-09-10,53.6,53.75,53.43,53.48,293800,45.5712983611602,45.6988299797082,45.4267625268057,45.4692730663217,345561.363540643,0.0,1.0
2012-09-11,53.8,53.9025,53.51,53.57,243100,45.7413405192242,45.828487125232,45.4947793900313,45.5457920374506,285929.092841152,0.0,1.0
2012-09-12,54.02,54.275,53.77,54.0,125600,45.9283868930946,46.1451906446263,45.7158341955146,45.9113826772882,147728.07100308,0.0,1.0
2012-09-13,55.03,55.41,53.66,54.02,366700,46.787099791318,47.1101798916396,45.6223110085794,45.9283868930946,431304.806025711,0.0,1.0
2012-09-14,55.19,55.56,54.69,55.27,476000,46.9231335177692,47.2377115101877,46.4980281226091,46.9911503809948,559861.16080785,0.0,1.0
2012-09-17,53.74,55.07,53.74,55.07,260900,45.690327871805,46.8211082229308,45.690327871805,46.8211082229308,306865.077425983,0.0,1.0
2012-09-18,52.98,53.796,52.75,53.67,340900,45.0441676711617,45.7379396760629,44.848619189388,45.6308131164826,400959.390166798,0.0,1.0
2012-09-19,52.32,52.85,51.9,52.79,449800,44.4830285495504,44.93364026842,44.1259400176159,44.8826276210008,529045.273385233,0.0,1.0
2012-09-20,54.86,54.93,51.72,51.86,641400,46.6425639569635,46.702078712286,43.9729020753583,44.0919315860031,754401.152399486,0.0,1.0
2012-09-21,53.93,55.47,53.89,55.4,549300,45.8518679219658,47.1611925390588,45.817859490353,47.1016777837364,646075.074856622,0.0,1.0
2012-09-24,53.31,53.7399,52.97,53.63,186900,45.3247372319673,45.690242850726,45.0356655632585,45.5968046848698,219827.838140729,0.0,1.0
2012-09-25,52.61,53.78,52.52,53.54,204900,44.7295896787432,45.7243363034178,44.6530707076144,45.520285713741,240999.058507413,0.0,1.0
2012-09-26,51.72,52.63,51.27,52.63,332900,43.9729020753583,44.7465938945496,43.5903072197142,44.7465938945496,391549.958892717,0.0,1.0
2012-09-27,51.89,52.227,51.21,51.88,373800,44.1174379097127,44.4039589460506,43.539294572295,44.1089358018095,439655.676281459,0.0,1.0
2012-09-28,51.92,52.2,51.08,51.72,375400,44.1429442334223,44.3810032547119,43.4287671695534,43.9729020753583,441537.562536275,0.0,1.0
2012-10-01,52.23,52.58,51.74,52.12,622300,44.4065095784215,44.7040833550336,43.9899062911647,44.3129863914863,731936.135232616,0.0,1.0
2012-10-02,52.67,52.67,51.81,52.29,317000,44.7806023261624,44.7806023261624,44.0494210464871,44.4575222258408,372848.71423548,0.0,1.0
2012-10-03,52.59,53.01,52.21,52.71,257800,44.7125854629368,45.0696739948713,44.3895053626151,44.8146107577752,303218.922807277,0.0,1.0
2012-10-04,52.71,52.88,52.36,52.74,246900,44.8146107577752,44.9591465921297,44.5170369811632,44.8401170814848,290398.572696341,0.0,1.0
2012-10-05,53.22,53.61,52.86,52.98,200100,45.2482182608385,45.5798004690634,44.9421423763232,45.0441676711617,235353.399742964,0.0,1.0
2012-10-08,53.35,53.5375,52.75,52.87,181900,45.3587456635801,45.5181601867652,44.848619189388,44.9506444842264,213946.943594429,0.0,1.0
2012-10-09,52.06,52.92,51.65,52.86,347000,44.2619737440671,44.9931550237425,43.9133873200359,44.9421423763232,408134.081513286,0.0,1.0
2012-10-10,51.89,52.34,51.72,52.07,261100,44.1174379097127,44.5000327653568,43.9729020753583,44.2704758519703,307100.313207835,0.0,1.0
2012-10-11,52.44,52.6,52.0701,52.34,308700,44.5850538443888,44.72108757084,44.2705608730494,44.5000327653568,363086.42928862,0.0,1.0
2012-10-12,51.88,52.77,51.73,52.26,243700,44.1089358018095,44.8656234051944,43.9814041832615,44.4320159021312,286634.800186708,0.0,1.0
2012-10-15,52.77,52.81,51.77,52.19,240800,44.8656234051944,44.8996318368072,44.0154126148743,44.3725011468087,283223.881349854,0.0,1.0
2012-10-16,53.53,53.64,52.8818,52.96,256200,45.5117836058377,45.605306792773,44.9606769715522,45.0271634553553,301337.036552461,0.0,1.0
2012-10-17,53.88,54.06,53.43,53.57,224400,45.8093573824498,45.9623953247074,45.4267625268057,45.5457920374506,263934.547237986,0.0,1.0
2012-10-18,53.31,53.832,51.5,53.81,540200,45.3247372319673,45.7685472645144,43.7858557014878,45.7498426271274,635371.846782354,0.0,1.0
2012-10-19,51.64,53.33,51.59,53.16,928900,43.9048852121327,45.3417414477737,43.8623746726167,45.1972056134193,1092552.58881179,0.0,1.0
2012-10-22,51.1,52.14,50.95,51.62,482400,43.4457713853598,44.3299906072927,43.3182397668118,43.8878809963263,567388.705827115,0.0,1.0
2012-10-23,53.82,54.14,49.65,50.64,863600,45.7583447350306,46.030412187933,42.2129657393956,43.0546744218125,1015748.1060371,0.0,1.0
2012-10-24,54.1,54.91,53.53,53.95,527500,45.9964037563202,46.6850744964796,45.5117836058377,45.8688721377722,620434.37463475,0.0,1.0
2012-10-25,54.75,54.98,54.25,54.36,324500,46.5490407700283,46.744589251802,46.1239353748683,46.2174585618035,381670.056054932,0.0,1.0
2012-10-26,54.93,55.0,54.17,55.0,477300,46.702078712286,46.7615934676084,46.0559185116427,46.7615934676084,561390.193389888,0.0,1.0
2012-10-31,55.55,55.94,54.61,55.0,280600,47.2292094022845,47.5607916105093,46.4300112593835,46.7615934676084,330035.801938409,0.0,1.0
2012-11-01,56.99,57.52,55.18,55.67,501100,48.4535129403455,48.9041246592152,46.914631409866,47.3312346971229,589383.251430281,0.0,1.0
2012-11-02,55.78,57.23,55.65,57.14,348500,47.4247578840581,48.6575635300223,47.3142304813165,48.5810445588935,409898.349877176,0.0,1.0
2012-11-05,56.65,56.78,55.83,55.92,157500,48.1644412716366,48.2749686743782,47.4672684235741,47.5437873947029,185248.17820848,0.0,1.0
2012-11-06,56.91,57.45,56.55,56.82,209600,48.3854960771199,48.8446099038927,48.0794201926046,48.308977105991,246527.099380935,0.0,1.0
2012-11-07,55.98,57.4,54.8,57.4,210900,47.5948000421221,48.8020993643767,46.5915513095443,48.8020993643767,248056.131962974,0.0,1.0
2012-11-08,54.89,55.92,54.71,55.76,310000,46.6680702806732,47.5437873947029,46.5150323384155,47.4077536682517,364615.461870658,0.0,1.0
2012-11-09,55.67,55.95,54.43,54.64,226300,47.3312346971229,47.5692937184125,46.2769733171259,46.4555175830931,266169.287165581,0.0,1.0
2012-11-12,55.39,55.82,55.01,55.79,236800,47.0931756758332,47.4587663156709,46.7700955755116,47.4332599919613,278519.165712813,0.0,1.0
2012-11-13,55.4,56.11,54.8,54.9,168400,47.1016777837364,47.7053274448637,46.5915513095443,46.6765723885764,198068.528319416,0.0,1.0
2012-11-14,53.99,55.71,53.91,55.59,227800,45.902880569385,47.3652431287357,45.8348637061594,47.2632178338973,267933.555529471,0.0,1.0
2012-11-15,53.61,54.19,52.965,53.79,226600,45.7498426271274,46.2448045507188,45.1994108327887,45.9034514999661,265531.536337937,0.2,1.0
2012-11-16,53.75,53.81,52.81,53.61,239200,45.8693161948908,45.9205191525037,45.067136525622,45.7498426271274,280296.308437929,0.0,1.0
2012-11-19,54.4,55.06,54.07,54.27,228200,46.4240149023639,46.9872474361058,46.142398635493,46.3130751608693,267406.428033175,0.0,1.0
2012-11-20,54.21,54.655,53.93,54.33,342500,46.2618722032564,46.6416274722188,46.0229250677295,46.3642781184822,401344.003511666,0.0,1.0
2012-11-21,54.56,55.04,54.29,54.29,170100,46.560556122665,46.9701797835682,46.3301428134069,46.3301428134069,199324.423349882,0.0,1.0
2012-11-23,55.66,55.66,54.85,54.94,182400,47.4992770122349,47.4992770122349,46.8080370844607,46.88484152088,213737.653257016,0.0,1.0
2012-11-26,56.09,56.2,55.28,55.28,389400,47.866231541794,47.960103630751,47.1749916140198,47.1749916140198,456301.7663283,0.0,1.0
2012-11-27,55.96,56.69,55.94,56.11,246800,47.7552918002994,48.378261117923,47.7382241477617,47.8832991943316,289202.043990304,0.0,1.0
2012-11-28,56.07,56.28,55.31,55.6,265700,47.8491638892564,48.0283742409015,47.2005930928263,47.448074054622,311349.202140291,0.0,1.0
2012-11-29,56.97,57.38,55.91,56.25,270500,48.6172082534499,48.9670951304714,47.7126226689553,48.0027727620951,316973.877226002,0.0,1.0
2012-11-30,56.67,57.06,56.45,57.01,379900,48.3611934653854,48.6940126898692,48.1734492874714,48.6513435585251,445169.596887831,0.0,1.0
2012-12-03,56.65,57.18,56.16,56.99,284400,48.3441258128477,48.796418605095,47.9259683256757,48.6342759059875,333261.998828374,0.0,1.0
2012-12-04,56.76,57.06,56.32,56.65,235200,48.4379979018047,48.6940126898692,48.0625095459768,48.3441258128477,275609.079199836,0.0,1.0
2012-12-05,56.92,57.48,56.424,56.87,320500,48.5745391221058,49.0524333931595,48.1512613391725,48.5318699907617,375564.242702158,0.0,1.0
2012-12-06,56.48,56.93,56.25,56.75,214400,48.1990507662778,48.5830729483746,48.0027727620951,48.4294640755359,251235.487161756,0.0,1.0
2012-12-07,56.79,57.11,56.55,56.75,179600,48.4635993806112,48.7366818212133,48.2587875501596,48.4294640755359,210456.592790351,0.0,1.0
2012-12-10,58.58,58.73,57.27,57.71,408200,49.9911542827294,50.1191616767616,48.8732230415144,49.2487113973423,478331.743747335,0.0,1.0
2012-12-11,58.43,59.25,58.15,58.75,243000,49.8631468886971,50.5629206427401,49.6241997531703,50.1362293292993,284749.176214117,0.0,1.0
2012-12-12,58.52,58.63,58.24,58.5,222200,49.9399513251165,50.0338234140735,49.7010041895896,49.9228836725789,260375.584176036,0.0,1.0
2012-12-13,57.83,58.47,57.431,58.47,157600,49.3511173125681,49.8972821937724,49.0106176444423,49.8972821937724,184676.831980843,0.0,1.0
2012-12-14,57.52,58.03,57.28,57.62,132000,49.0865686982348,49.5217938379445,48.8817568677832,49.171906960923,154678.564857051,0.0,1.0
2012-12-17,57.85,58.185,57.31,57.78,205700,49.3681849651058,49.6540681451111,48.9073583465897,49.308448181224,241040.763568904,0.0,1.0
2012-12-18,58.6,58.65,57.61,57.95,302000,50.008221935267,50.0508910666111,49.1633731346542,49.4535232277939,353885.80747598,0.0,1.0
2012-12-19,58.59,59.14,58.5,58.66,301400,49.9996881089982,50.4690485537831,49.9228836725789,50.0594248928799,353182.723090267,0.0,1.0
2012-12-20,59.36,59.45,58.49,58.67,336800,50.6567927316971,50.7335971681165,49.91434984631,50.0679587191487,394664.701847385,0.0,1.0
2012-12-21,58.87,59.07,58.1,58.45,564200,50.2386352445251,50.4093117699014,49.5815306218262,49.8802145412348,661133.68403294,0.0,1.0
2012-12-24,58.25,58.56,57.1,57.25,207400,49.7095380158584,49.9740866301918,48.7281479949445,48.8561553889767,243032.835995094,0.0,1.0
2012-12-26,58.03,58.48,57.8525,58.3,123000,49.5217938379445,49.9058160200412,49.370318421673,49.7522071472025,144132.299071343,0.0,1.0
2012-12-27,57.53,58.31,56.94,57.97,259100,49.0951025245036,49.7607409734713,48.5916067746434,49.4705908803316,303615.273897439,0.0,1.0
2012-12-28,58.01,58.18,57.0802,57.0802,247300,49.5047261854068,49.6498012319767,48.7112510189322,48.7112510189322,289787.947645066,0.0,1.0
2012-12-31,58.76,59.07,57.89,58.01,248100,50.1447631555681,50.4093117699014,49.402320270181,49.5047261854068,290725.393492684,0.0,1.0
2013-01-02,60.48,60.48,59.56,60.1,318600,51.6125812738046,51.6125812738046,50.8274692570735,51.2882958755896,373337.808814064,0.0,1.0
2013-01-03,60.56,61.03,60.102,60.44,501100,51.6808518839551,52.0819417185895,51.2900026408433,51.5784459687293,587192.642802033,0.0,1.0
2013-01-04,60.55,60.64,60.14,60.5,151300,51.6723180576863,51.7491224941057,51.3224311806648,51.6296489263422,177294.445930847,0.0,1.0
2013-01-07,59.93,60.36,59.66,60.29,275800,51.1432208290197,51.5101753585788,50.9128075197616,51.4504385746971,323184.455966475,0.0,1.0
2013-01-08,59.51,60.01,59.25,59.68,276600,50.7848001257294,51.2114914391702,50.5629206427401,50.9298751722993,324121.901814093,0.0,1.0
2013-01-09,59.77,60.0,59.2,59.64,583600,51.0066796087186,51.2029576129014,50.520251511396,50.895739867224,683866.745837689,0.0,1.0
2013-01-10,59.75,60.33,59.19,60.2,594900,50.989611956181,51.4845738797723,50.5117176851272,51.3736341382777,697108.1684353,0.0,1.0
2013-01-11,60.31,60.868,59.19,59.98,713800,51.4675062272347,51.9436937330347,50.5117176851272,51.1858899603638,836436.057537599,0.0,1.0
2013-01-14,60.28,60.39,59.6725,60.11,331800,51.4419047484283,51.5357768373853,50.9234748025976,51.2968297018584,388805.665299769,0.0,1.0
2013-01-15,60.7,60.89,59.86,59.9,275400,51.8003254517186,51.9624681508261,51.083484045138,51.1176193502132,322715.733042665,0.0,1.0
2013-01-16,61.13,61.2299,60.35,60.7,269800,52.1672799812777,52.2525329057032,51.50164153231,51.8003254517186,316153.612109336,0.0,1.0
2013-01-17,61.5,61.75,61.12,61.55,453700,52.4830315532239,52.6963772099444,52.1587461550089,52.525700684568,531648.976330637,0.0,1.0
2013-01-18,61.7,61.76,61.06,61.64,747600,52.6537080786003,52.7049110362132,52.107543197396,52.6025051209874,876043.144599479,0.0,1.0
2013-01-22,62.58,62.69,61.7,61.85,275600,53.4046847902562,53.4985568792131,52.6537080786003,52.7817154726325,322950.09450457,0.0,1.0
2013-01-23,62.77,62.9,62.44,62.57,139200,53.5668274893637,53.6777672308583,53.2852112224927,53.3961509639873,163115.577485617,0.0,1.0
2013-01-24,63.14,63.78,62.52,62.92,191800,53.8825790613099,54.4287439425142,53.3534818326433,53.6948348833959,224752.641966533,0.0,1.0
2013-01-25,63.64,63.67,63.05,63.4,173200,54.3092703747507,54.3348718535572,53.8057746248905,54.1044585442991,202957.026009403,0.0,1.0
2013-01-28,63.57,63.91,63.22,63.91,176000,54.249533590869,54.5396836840088,53.9508496714604,54.5396836840088,206238.086476068,0.0,1.0
2013-01-29,64.1,64.22,63.33,63.33,202400,54.7018263831163,54.8042322983421,54.0447217604174,54.0447217604174,237173.799447478,0.0,1.0
2013-01-30,64.08,64.23,63.67,64.06,506000,54.6847587305787,54.8127661246109,54.3348718535572,54.6676910780411,592934.498618695,0.0,1.0
2013-01-31,64.15,64.39,63.825,64.17,389700,54.7444955144604,54.949307344912,54.4671461607239,54.761563166998,456653.308521157,0.0,1.0
2013-02-01,65.28,65.43,64.24,64.67,278900,55.7088178828367,55.836825276869,54.8212999508798,55.1882544804389,326817.058625996,0.0,1.0
2013-02-04,65.08,65.24,64.69,64.97,327800,55.5381413574604,55.6746825777614,55.2053221329765,55.4442692685034,384118.436061676,0.0,1.0
2013-02-05,64.66,65.64,64.5799,65.35,323200,55.1797206541701,56.0160356285141,55.1113647057568,55.7685546667184,378728.12243787,0.0,1.0
2013-02-06,64.8,65.1,64.41,64.56,254900,55.2991942219335,55.555209009998,54.9663749974496,55.0943823914819,298693.683197442,0.0,1.0
2013-02-07,64.82,65.13,64.57,64.83,398000,55.3162618744711,55.5808104888045,55.1029162177507,55.32479570074,466379.309190199,0.0,1.0
2013-02-08,67.38,67.988,64.02,64.02,802100,57.5009213992883,58.0197780364323,54.6335557729658,54.6335557729658,939906.642968489,0.0,1.0
2013-02-11,66.85,67.77,66.66,67.77,264000,57.048628607041,57.8337406237721,56.8864859079334,57.8337406237721,309357.129714102,0.0,1.0
2013-02-12,67.11,67.24,66.85,66.88,334400,57.2705080900302,57.3814478315248,57.048628607041,57.0742300858474,391852.364304529,0.0,1.0
2013-02-13,67.67,67.85,67.17,67.36,264600,57.748402361084,57.9020112339227,57.3217110476431,57.4838537467506,310060.214099816,0.0,1.0
2013-02-14,67.49,67.75,67.11,67.16,169800,57.7654700136216,57.9880070147113,57.4402236274136,57.4830192045462,198384.986693568,0.2,1.0
2013-02-15,67.98,68.0395,67.3401,67.49,214400,58.1848666695214,58.2357934063092,57.637168873378,57.7654700136216,250493.175189051,0.0,1.0
2013-02-19,68.72,68.87,67.82,68.29,333400,58.8182412110842,58.9466279424821,58.0479208226969,58.4501992477436,389526.234179243,0.0,1.0
2013-02-20,67.19,68.62,67.0103,68.62,279600,57.5086965508258,58.732650056819,57.3548892466112,58.732650056819,326669.271375274,0.0,1.0
2013-02-21,66.81,67.17,66.51,67.06,260400,57.1834501646179,57.4915783199728,56.9266767018221,57.397428050281,304237.046731478,0.0,1.0
2013-02-22,67.68,67.69,66.82,67.1,358600,57.9280932067256,57.9366523221521,57.1920092800444,57.4316645119871,418968.529024225,0.0,1.0
2013-02-25,65.99,67.95,65.97,67.95,450700,56.4816026996427,58.1591893232418,56.4644844687897,58.1591893232418,526573.106612432,0.0,1.0
2013-02-26,66.6,66.72,65.95,66.38,283700,57.0037087406608,57.1064181257791,56.4473662379366,56.8154082012772,331459.486012751,0.0,1.0
2013-02-27,68.0,68.28,66.41,66.41,187900,58.2019849003744,58.4416401323171,56.8410855475568,56.8410855475568,219532.031800479,0.0,1.0
2013-02-28,67.87,68.46,67.63,67.99,362800,58.0907163998296,58.5957042099946,57.8852976295929,58.1934257849479,423875.578165055,0.0,1.0
2013-03-01,67.72,67.8,66.32,67.43,446800,57.9623296684317,58.0308025918439,56.7640535087181,57.7141153210624,522016.560981661,0.0,1.0
2013-03-04,67.85,67.93,66.704,67.43,272000,58.0735981689765,58.1420710923887,57.0927235410967,57.7141153210624,317789.849120438,0.0,1.0
2013-03-05,68.2,69.38,68.11,68.17,316400,58.3731672089049,59.3831428292349,58.2961351700662,58.3474898626253,369664.368609216,0.0,1.0
2013-03-06,68.26,68.915,67.86,68.45,420600,58.4245219014641,58.9851439619015,58.082157284403,58.5871450945681,491405.921103148,0.0,1.0
2013-03-07,68.21,68.73,68.09,68.29,160700,58.3817263243314,58.8268003265108,58.2790169392131,58.4501992477436,187753.046888435,0.0,1.0
2013-03-08,69.33,69.575,68.625,68.68,236700,59.3403472521023,59.5500455800522,58.7369296145323,58.7840047493781,276547.269436793,0.0,1.0
2013-03-11,69.74,70.0,69.365,69.44,207600,59.6912709845899,59.9138079856795,59.3703041560951,59.4344975217941,242548.42896104,0.0,1.0
2013-03-12,69.17,69.9,68.94,69.74,190600,59.2034014052779,59.8282168314143,59.0065417504678,59.6912709845899,222686.563391013,0.0,1.0
2013-03-13,69.62,69.71,69.15,69.31,97100,59.5885615994716,59.6655936383103,59.1862831744249,59.3232290212493,113446.302755862,0.0,1.0
2013-03-14,69.85,70.55,69.85,69.95,235200,59.7854212542816,60.3845593341384,59.7854212542816,59.8710124085469,274794.751886497,0.0,1.0
2013-03-15,69.51,70.0,69.14,69.7,564200,59.4944113297798,59.9138079856795,59.1777240589983,59.6570345228838,659180.267918203,0.0,1.0
2013-03-18,69.86,70.5,69.15,69.25,425100,59.7939803697082,60.3417637570058,59.1862831744249,59.2718743286901,496663.473754037,0.0,1.0
2013-03-19,69.39,70.27,68.19,70.05,498600,59.3917019446615,60.1449041021957,58.3646080934784,59.9566035628122,582536.833718568,0.0,1.0
2013-03-20,68.5,69.27,68.1,69.01,692500,58.6299406717007,59.2889925595432,58.2875760546397,59.0664555584535,809078.935720233,0.0,1.0
2013-03-21,67.77,68.14,67.37,67.76,297500,58.0051252455643,58.3218125163458,57.6627606285033,57.9965661301378,347582.647475479,0.0,1.0
2013-03-22,68.05,68.34,67.8,67.99,166600,58.244780477507,58.4929948248763,58.0308025918439,58.1934257849479,194646.282586268,0.0,1.0
2013-03-25,67.52,68.47,67.18,68.31,331100,57.7911473599012,58.6042633254211,57.5001374353993,58.4673174785967,386839.040602121,0.0,1.0
2013-03-26,67.48,68.08,67.34,67.78,213600,57.7569108981951,58.2704578237866,57.6370832822237,58.0136843609908,249558.499162226,0.0,1.0
2013-03-27,67.17,67.54,66.73,67.055,290100,57.4915783199728,57.8082655907542,57.1149772412056,57.3931484925677,338936.894227349,0.0,1.0
2013-03-28,67.79,68.07,67.23,67.35,376100,58.0222434764174,58.2618987083601,57.5429330125319,57.6456423976502,439414.567111017,0.0,1.0
2013-04-01,67.46,67.95,67.21,67.56,306300,57.739792667342,58.1591893232418,57.5258147816789,57.8253838216073,357864.083770552,0.0,1.0
2013-04-02,66.92,68.09,66.83,67.7,305700,57.2776004343096,58.2790169392131,57.2005683954709,57.9452114375786,357163.076750434,0.0,1.0
2013-04-03,65.76,67.26,65.21,67.15,633200,56.2847430448327,57.5686103588115,55.8139916963737,57.4744600891197,739796.075231843,0.0,1.0
2013-04-04,65.95,66.19,65.44,65.71,365200,56.4473662379366,56.6527850081733,56.0108513511838,56.2419474677,426679.60624553,0.0,1.0
2013-04-05,65.98,66.06,64.68,65.52,268300,56.4730435842162,56.5415165076284,55.3603585787679,56.079324274596,313466.972496373,0.0,1.0
2013-04-08,66.35,66.54,65.62,65.91,199100,56.7897308549977,56.9523540481017,56.1649154288613,56.4131297762305,232617.496176026,0.0,1.0
2013-04-09,66.09,66.63,65.88,66.55,300200,56.567193853908,57.0293860869404,56.387452429951,56.9609131635282,350737.179066013,0.0,1.0
2013-04-10,67.34,67.37,66.07,66.4,305800,57.6370832822237,57.6627606285033,56.5500756230549,56.8325264321303,357279.911253787,0.0,1.0
2013-04-11,67.47,67.94,67.2,67.44,341400,57.7483517827685,58.1506302078152,57.5172556662524,57.722674436489,398872.994447491,0.0,1.0
2013-04-12,67.06,67.465,66.89,67.33,163300,57.397428050281,57.7440722250553,57.2519230880301,57.6285241667972,190790.743975616,0.0,1.0
2013-04-15,63.98,66.75,63.83,66.59,300500,54.7612204989111,57.1320954720587,54.6328337675132,56.9951496252343,351087.682576072,0.0,1.0
2013-04-16,64.65,64.9,64.17,64.48,353300,55.3346812324883,55.5486591181515,54.9238436920151,55.1891762702374,412776.30034651,0.0,1.0
2013-04-17,64.0,64.39,63.46,64.24,411800,54.7783387297641,55.1121442313986,54.3161464967318,54.9837575000008,481124.484808075,0.0,1.0
2013-04-18,63.31,64.14,63.07,64.09,345700,54.1877597653339,54.8981663457355,53.9823409950973,54.8553707686029,403896.878091674,0.0,1.0
2013-04-19,63.82,64.07,62.77,63.46,389400,54.6242746520867,54.8382525377498,53.7255675323015,54.3161464967318,454953.55605698,0.0,1.0
2013-04-22,64.22,64.73,63.65,63.82,303900,54.9666392691477,55.4031541559005,54.4787696898357,54.6242746520867,355060.055690078,0.0,1.0
2013-04-23,65.53,65.55,64.15,64.65,267800,56.0878833900226,56.1050016208756,54.906725461162,55.3346812324883,312882.799979608,0.0,1.0
2013-04-24,63.52,65.5,61.03,65.49,1105500,54.3675011892909,56.062206043743,52.236281448086,56.0536469283165,1291605.43456855,0.0,1.0
2013-04-25,63.99,64.0,63.33,63.58,338600,54.7697796143376,54.7783387297641,54.2048779961869,54.4188558818501,395601.628353604,0.0,1.0
2013-04-26,63.56,64.17,63.4,63.91,307900,54.401737650997,54.9238436920151,54.2647918041726,54.7013066909254,359733.435824202,0.0,1.0
2013-04-29,64.28,64.53,63.62,63.77,305500,55.0179939617069,55.23197184737,54.4530923435562,54.5814790749541,356929.407743727,0.0,1.0
2013-04-30,64.87,64.89,63.81,64.37,301700,55.5229817718719,55.5401000027249,54.6157155366602,55.0950260005456,352489.696616309,0.0,1.0
2013-05-01,63.59,64.87,63.49,64.87,459900,54.4274149972766,55.5229817718719,54.3418238430113,55.5229817718719,537321.880920917,0.0,1.0
2013-05-02,64.26,64.52,63.59,63.59,222800,55.0008757308538,55.2234127319435,54.4274149972766,54.4274149972766,260307.273470712,0.0,1.0
2013-05-03,65.3,66.01,64.64,64.74,229800,55.8910237352125,56.4987209304958,55.3261221170618,55.411713271327,268485.688705429,0.0,1.0
2013-05-06,65.8,66.02,65.25,65.36,282100,56.3189795065388,56.5072800459223,55.8482281580798,55.9423784277716,329590.133959101,0.0,1.0
2013-05-07,66.52,66.79,65.72,65.92,220500,56.9352358172486,57.1663319337648,56.2505065831266,56.4216888916571,257620.07989359,0.0,1.0
2013-05-08,66.59,66.9,66.21,66.53,213300,56.9951496252343,57.2604822034566,56.6699032390263,56.9437949326751,249207.995652167,0.0,1.0
2013-05-09,66.0,66.48,65.85,66.43,217800,56.4901618150693,56.9009993555425,56.3617750836714,56.8582037784099,254465.548303057,0.0,1.0
2013-05-10,66.52,66.54,65.89,66.0,108300,56.9352358172486,56.9523540481017,56.3960115453775,56.4901618150693,126531.76713141,0.0,1.0
2013-05-13,66.19,66.43,65.7,66.24,302100,56.6527850081733,56.8582037784099,56.2333883522735,56.6955805853059,352957.034629722,0.0,1.0
2013-05-14,67.1,67.11,66.09,66.18,110100,57.4316645119871,57.4402236274136,56.567193853908,56.6442258927467,128634.788191766,0.0,1.0
2013-05-15,67.74,67.74,66.78,67.0,303100,57.9794478992847,57.9794478992847,57.1577728183383,57.3460733577218,354125.379663253,0.0,1.0
2013-05-16,67.4,67.92,67.22,67.63,351200,57.8596202833134,58.3060149798612,57.7050990422007,58.0570640914018,409108.803066698,0.2,1.0
2013-05-17,67.34,68.12,67.27,67.58,271200,57.8081132029425,58.4777052477642,57.7480216091764,58.0141415244261,315917.7317531,0.0,1.0
2013-05-20,67.25,67.5,67.06,67.15,267200,57.7308525823861,57.9454654172649,57.5677468278783,57.6450074484346,311258.17818742,0.0,1.0
2013-05-21,67.0,67.42,66.85,67.26,178000,57.5162397475074,57.8767893101037,57.3874720465801,57.7394370957813,207350.133672757,0.0,1.0
2013-05-22,65.68,67.28,65.58,66.89,377000,56.3830839793475,57.7566061225716,56.297238845396,57.4218101001607,439162.923565334,0.0,1.0
2013-05-23,66.3,66.31,65.16,65.39,255100,56.9153238098468,56.923908323242,55.9366892827997,56.1341330908881,297163.028651238,0.0,1.0
2013-05-24,66.49,66.545,65.21,66.09,266000,57.0784295643547,57.125644388028,55.9796118497754,56.7350490285487,309860.312117716,0.0,1.0
2013-05-28,67.0,67.68,66.65,67.23,212500,57.5162397475074,58.0999866583776,57.2157817786771,57.7136835555958,247538.783176746,0.0,1.0
2013-05-29,66.31,66.56,65.81,66.51,280300,56.923908323242,57.1385211581207,56.4946826534845,57.095598591145,326518.216115021,0.0,1.0
2013-05-30,66.51,66.58,66.02,66.38,180400,57.095598591145,57.155690184911,56.6749574347826,56.983999917008,210145.865812165,0.0,1.0
2013-05-31,65.41,66.48,65.39,66.27,507000,56.1513021176784,57.0698450509595,56.1341330908881,56.8895702696614,590598.414449933,0.0,1.0
2013-06-03,65.5,65.77,64.54,65.38,347600,56.2285627382348,56.4603445999039,55.4044494523004,56.125548577493,404915.204857587,0.0,1.0
2013-06-04,65.81,66.59,65.21,65.49,639000,56.4946826534845,57.1642746983062,55.9796118497754,56.2199782248397,744363.682117369,0.0,1.0
2013-06-05,65.09,65.73,64.72,65.62,564400,55.8765976890336,56.4260065463233,55.5589706934131,56.3315768989766,657463.00811744,0.0,1.0
2013-06-06,65.21,65.31,64.635,64.92,560400,55.9796118497754,56.065456983727,55.4860023295543,55.7306609613161,652803.45455176,0.0,1.0
2013-06-07,66.46,66.6,65.272,65.64,359000,57.0526760241692,57.1728592117013,56.0328358328254,56.3487459257669,418194.932519775,0.0,1.0
2013-06-10,66.78,66.92,66.23,66.87,360500,57.3273804528141,57.4475636403462,56.8552322160808,57.4046410733704,419942.265106904,0.0,1.0
2013-06-11,66.25,66.95,65.61,65.92,356200,56.8724012428711,57.4733171805316,56.3229923855815,56.5891123008311,414933.245023798,0.0,1.0
2013-06-12,65.15,66.844,65.08,66.8,344200,55.9281047694045,57.382321338543,55.8680131756385,57.3445494796043,400954.584326759,0.0,1.0
2013-06-13,66.15,66.35,64.85,65.05,253100,56.7865561089196,56.9582463768226,55.67056936755,55.842259635453,294833.251868398,0.0,1.0
2013-06-14,65.97,66.25,65.79,66.14,171100,56.6320348678069,56.8724012428711,56.4775136266942,56.7779715955244,199312.403771959,0.0,1.0
2013-06-17,66.06,66.42,65.66,66.3,420000,56.7092954883632,57.0183379705886,56.3659149525572,56.9153238098468,489253.124396394,0.0,1.0
2013-06-18,66.5,66.735,65.855,66.08,343900,57.0870140777498,57.2887501425359,56.5333129637626,56.7264645151535,400605.117809333,0.0,1.0
2013-06-19,65.58,66.56,65.57,66.5,193400,56.297238845396,57.1385211581207,56.2886543320009,57.0870140777498,225289.414900625,0.0,1.0
2013-06-20,63.45,65.18,63.01,65.1,606700,54.468737492229,55.95385830959,54.0910189028424,55.8851822024288,706737.787074504,0.0,1.0
2013-06-21,62.7,63.59,62.58,63.38,582500,53.8248989875927,54.5889206797611,53.7218848268509,54.4086458984629,678547.488002141,0.0,1.0
2013-06-24,61.4,62.38,61.24,62.27,411400,52.7089122462232,53.5501945589479,52.5715600319008,53.4557649116012,479235.084230181,0.0,1.0
2013-06-25,62.23,62.3,60.34,61.86,604100,53.4214268580206,53.4815184517867,51.7989538263372,53.1037998624001,703709.077256813,0.0,1.0
2013-06-26,61.91,63.135,61.9,62.96,332800,53.1467224293758,54.1983253202817,53.1381379159807,54.0480963358666,387674.856664571,0.0,1.0
2013-06-27,62.79,63.01,62.03,62.36,345400,53.9021596081491,54.0910189028424,53.2497365901176,53.5330255321576,402352.450396462,0.0,1.0
2013-06-28,62.31,62.91,62.29,62.73,482200,53.4901029651818,54.0051737688909,53.4729339383915,53.8506525277782,561709.182342717,0.0,1.0
2013-07-01,63.51,63.99,62.63,62.63,243900,54.5202445725999,54.9323012155671,53.7648073938267,53.7648073938267,284116.278667334,0.0,1.0
2013-07-02,62.34,63.93,62.17,63.39,260500,53.5158565053673,54.8807941351962,53.3699197776497,54.4172304118581,303453.425964906,0.0,1.0
2013-07-03,62.01,62.53,62.0,62.08,259200,53.2325675633273,53.6789622598751,53.2239830499322,53.2926591570934,301939.07105606,0.0,1.0
2013-07-05,63.06,63.14,62.27,62.29,300700,54.1339414698181,54.2026175769793,53.4557649116012,53.4729339383915,350281.939299989,0.0,1.0
2013-07-08,63.17,63.65,63.07,63.32,227100,54.2283711171648,54.640427760132,54.1425259832133,54.357138818092,264546.153691478,0.0,1.0
2013-07-09,64.57,64.97,63.32,63.66,544300,55.4302029924858,55.7735835282918,54.357138818092,54.6490122735271,634048.751449898,0.0,1.0
2013-07-10,64.64,64.92,64.16,64.57,223300,55.4902945862519,55.7306609613161,55.0782379432847,55.4302029924858,260119.577804082,0.0,1.0
2013-07-11,64.86,65.5,64.77,65.38,301600,55.6791538809452,56.2285627382348,55.6018932603888,56.125548577493,351330.338852267,0.0,1.0
2013-07-12,64.88,65.11,64.08,64.72,315200,55.6963229077355,55.8937667158239,55.0095618361235,55.5589706934131,367172.820975579,0.0,1.0
2013-07-15,65.32,65.43,64.61,64.88,369800,56.0740414971221,56.1684711444688,55.4645410460664,55.6963229077355,430775.72714711,0.0,1.0
2013-07-16,64.7,65.5,64.64,65.28,365600,55.5418016666228,56.2285627382348,55.4902945862519,56.0397034435415,425883.195903146,0.0,1.0
2013-07-17,64.98,65.22,64.58,64.97,544800,55.782168041687,55.9881963631706,55.438787505881,55.7735835282918,634631.195645607,0.0,1.0
2013-07-18,65.66,66.02,64.84,65.0,258900,56.3659149525572,56.6749574347826,55.6619848541549,55.7993370684773,301589.604538634,0.0,1.0
2013-07-19,66.31,66.8,65.04,65.37,977900,56.923908323242,57.3445494796043,55.8336751220579,56.1169640640979,1139144.3579696,0.0,1.0
2013-07-22,66.18,66.67,65.86,66.3,394700,56.812309649105,57.2329508054674,56.5376052204602,56.9153238098468,459781.448093468,0.0,1.0
2013-07-23,68.1,68.45,63.16,64.18,1139100,58.4605362209739,58.7609941898042,54.2197866037696,55.095406970075,1326924.3666665,0.0,1.0
2013-07-24,67.92,69.74,67.52,69.58,583100,58.3060149798612,59.8683964177785,57.9626344440552,59.7310442034562,679246.421036993,0.0,1.0
2013-07-25,68.12,68.32,67.1,67.46,674500,58.4777052477642,58.6493955156672,57.6020848814589,57.9111273636843,785717.220012779,0.0,1.0
2013-07-26,67.53,67.98,67.29,67.85,297600,57.9712189574503,58.3575220602321,57.7651906359667,58.2459233860951,346670.785286587,0.0,1.0
2013-07-29,67.0,67.5,66.42,67.21,495700,57.5162397475074,57.9454654172649,57.0183379705886,57.6965145288055,577435.175626886,0.0,1.0
2013-07-30,67.06,67.81,66.87,67.49,242600,57.5677468278783,58.2115853325145,57.4046410733704,57.9368809038697,282601.923758488,0.0,1.0
2013-07-31,67.74,68.04,67.04,67.12,530300,58.1514937387485,58.409029140603,57.550577801088,57.6192539082492,617740.313970017,0.0,1.0
2013-08-01,69.25,69.97,68.31,68.79,590500,59.4477552614162,60.065840225867,58.6408110022721,59.0528676452393,687866.595133501,0.0,1.0
2013-08-02,69.39,69.48,68.57,68.91,269000,59.5679384489483,59.6451990695046,58.864008350546,59.1558818059811,313354.977291976,0.0,1.0
2013-08-05,68.9,69.46,68.77,69.27,277800,59.1472972925859,59.6280300427143,59.035698618449,59.4649242882065,323605.995136472,0.0,1.0
2013-08-06,68.28,68.88,68.05,68.61,292700,58.6150574620866,59.1301282657956,58.4176136539981,58.8983464041266,340962.832168629,0.0,1.0
2013-08-07,67.73,68.52,67.67,68.02,286700,58.1429092253533,58.8210857835702,58.0914021449824,58.3918601138127,333973.50182011,0.0,1.0
2013-08-08,68.32,68.84,67.89,68.09,334900,58.6493955156672,59.095790212215,58.2802614396757,58.4519517075788,390121.122286553,0.0,1.0
2013-08-09,68.3,68.64,67.77,68.27,215500,58.6322264888769,58.924099944312,58.1772472789339,58.6064729486914,251033.448351007,0.0,1.0
2013-08-12,68.51,68.59,67.83,67.94,209500,58.8125012701751,58.8811773773363,58.2287543593048,58.3231840066515,244044.118002487,0.0,1.0
2013-08-13,68.47,68.986,67.77,68.1,198200,58.9670225112878,59.4114066739258,58.3641757790269,58.648374952807,230141.415015523,0.22,1.0
2013-08-14,68.06,68.85,67.92,68.56,161900,58.6139265681064,59.2942821659437,58.4933572216542,59.0445313768642,187991.398037403,0.0,1.0
2013-08-15,67.09,67.72,66.708,67.62,254100,57.7785532391163,58.3211152981511,57.4495711652254,58.2349943363996,295050.118846845,0.0,1.0
2013-08-16,66.97,67.57,66.79,67.25,226700,57.6752080850145,58.1919338555238,57.5201903538617,57.9163467779188,263234.403552064,0.0,1.0
2013-08-19,66.99,67.35,66.726,66.98,287800,57.6924322773648,58.0024677396704,57.4650729383407,57.6838201811896,334181.126344438,0.0,1.0
2013-08-20,67.5,67.7,66.82,67.06,192200,58.1316491822977,58.3038911058008,57.5460266423871,57.7527169505909,223174.470060462,0.0,1.0
2013-08-21,67.04,67.7,66.77,67.4,211100,57.7354927582406,58.3038911058008,57.5029661615114,58.0455282205462,245120.346668905,0.0,1.0
2013-08-22,68.19,68.72,67.18,67.18,102100,58.7258838183834,59.1823249156666,57.8560621046927,57.8560621046927,118554.179985292,0.0,1.0
2013-08-23,68.31,68.72,67.6906,68.28,97700,58.8292289724853,59.1823249156666,58.2957957353962,58.8033926839598,113445.087018247,0.0,1.0
2013-08-26,68.4,68.81,68.06,68.2,206700,58.9067378380617,59.259833781243,58.6139265681064,58.7344959145586,240011.25370186,0.0,1.0
2013-08-27,66.9,68.06,66.84,67.6,323500,57.6149234117884,58.6139265681064,57.5632508347375,58.2177701440493,375634.448827053,0.0,1.0
2013-08-28,67.15,67.5,67.0,67.05,166700,57.8302258161673,58.1316491822977,57.7010443735399,57.7441048544157,193564.954001452,0.0,1.0
2013-08-29,67.3,67.89,66.8136,67.13,113700,57.9594072587946,58.4675209331288,57.540514900835,57.813001623817,132023.606898411,0.0,1.0
2013-08-30,66.6,67.4,66.44,67.4,216700,57.3565605265337,58.0455282205462,57.2187669877313,58.0455282205462,251622.828626963,0.0,1.0
2013-09-03,66.67,67.93,65.85,67.34,570600,57.4168451997598,58.5019693178294,56.7106533133971,57.9938556434952,662556.465226326,0.0,1.0
2013-09-04,67.08,67.2,66.57,66.73,181100,57.7699411429412,57.8732862970431,57.3307242380083,57.4685177768108,210285.621893599,0.0,1.0
2013-09-05,66.83,67.49,66.61,67.02,547400,57.5546387385623,58.1230370861225,57.3651726227089,57.7182685658902,635617.611400089,0.0,1.0
2013-09-06,68.03,68.78,66.86,67.56,449000,58.5880902795809,59.2339974927176,57.5804750270878,58.1833217593486,521359.714137085,0.0,1.0
2013-09-09,69.03,69.27,67.78,67.97,168500,59.4492998970965,59.6559902053002,58.3727878752021,58.53641770253,195655.03748797,0.0,1.0
2013-09-10,69.79,69.96,69.125,69.55,209800,60.1038192064083,60.2502248413859,59.5311148107604,59.8971288982045,243610.841928642,0.0,1.0
2013-09-11,69.54,69.88,69.23,69.62,132400,59.8885168020294,60.1813280719846,59.6215418205996,59.9574135714306,153737.252008352,0.0,1.0
2013-09-12,69.22,69.91,68.95,69.52,179700,59.6129297244244,60.2071643605101,59.3804031276952,59.8712926096791,208660.001404085,0.0,1.0
2013-09-13,69.01,69.61,68.49,69.22,228800,59.4320757047461,59.9488014752555,58.9842467036381,59.6129297244244,265672.834286336,0.0,1.0
2013-09-16,69.17,69.97,69.1,69.9,172500,59.5698692435486,60.258836937561,59.5095845703225,60.198552264335,200299.667458011,0.0,1.0
2013-09-17,69.71,70.21,69.0,69.4,460800,60.034922437007,60.4655272457648,59.423463608571,59.7679474555772,535061.372548705,0.0,1.0
2013-09-18,69.5,69.8,69.02,69.8,431900,59.8540684173287,60.1124313025834,59.4406878009213,60.1124313025834,501503.92101516,0.0,1.0
2013-09-19,69.7,69.92,69.53,69.72,190600,60.0263103408319,60.2157764566853,59.8799047058542,60.0435345331822,221316.618072446,0.0,1.0
2013-09-20,69.66,70.13,69.33,70.13,487200,59.9918619561312,60.3966304763635,59.7076627823511,60.3966304763635,565715.930350975,0.0,1.0
2013-09-23,69.05,69.766,68.71,69.7,313500,59.4665240894468,60.0831501755879,59.1737128194915,60.0263103408319,364022.873901951,0.0,1.0
2013-09-24,69.0,69.42,68.87,69.02,315000,59.423463608571,59.7851716479275,59.311506358294,59.4406878009213,365764.610140716,0.0,1.0
2013-09-25,69.73,69.99,68.7,69.16,358000,60.0521466293573,60.2760611299113,59.1651007233163,59.5612571473735,415694.382318655,0.0,1.0
2013-09-26,70.23,70.48,69.63,69.7,262200,60.4827514381151,60.698053842494,59.9660256676058,60.0263103408319,304455.494536177,0.0,1.0
2013-09-27,70.06,70.24,69.45,69.72,204800,60.3363458031374,60.4913635342902,59.811007936453,60.0435345331822,237805.054466091,0.0,1.0
2013-09-30,70.29,70.35,69.25,69.65,294900,60.534424015166,60.5860965922169,59.6387660129499,59.9832498599561,342425.344541261,0.0,1.0
2013-10-01,70.56,71.72,70.14,70.25,715200,60.7669506118952,61.7659537682132,60.4052425725387,60.4999756304654,830459.838643302,0.0,1.0
2013-10-02,70.08,70.34,69.51,70.22,356900,60.3535699954878,60.5774844960418,59.8626805135039,60.4741393419399,414417.109076894,0.0,1.0
2013-10-03,69.25,70.28,68.8259,69.75,379700,59.6387660129499,60.5258119189909,59.2735270141615,60.0693708217076,440891.499906126,0.0,1.0
2013-10-04,69.65,69.98,69.1238,69.44,348000,59.9832498599561,60.2674490337362,59.5300813592194,59.8023958402778,404082.807393553,0.0,1.0
2013-10-07,69.01,72.8,68.18,72.8,478200,59.4320757047461,62.69606015513,58.7172717222083,62.69606015513,555265.512918383,0.0,1.0
2013-10-08,68.44,69.72,68.052,69.04,429200,58.9411862227623,60.0435345331822,58.6070368911663,59.4579119932716,498368.795785382,0.0,1.0
2013-10-09,68.76,69.11,67.98,68.49,406700,59.2167733003673,59.5181966664977,58.5450297987052,58.9842467036381,472242.752203902,0.0,1.0
2013-10-10,69.86,70.11,69.36,69.48,141500,60.1641038796343,60.3794062840132,59.7334990708766,59.8368442249784,164303.785190195,0.0,1.0
2013-10-11,70.91,70.925,69.72,69.72,227800,61.0683739780256,61.0812921222884,60.0435345331822,60.0435345331822,264511.676793826,0.0,1.0
2013-10-14,71.35,71.5,70.35,70.35,229000,61.4473062097325,61.5764876523598,60.5860965922169,60.5860965922169,265905.065784838,0.0,1.0
2013-10-15,70.43,71.28,70.35,71.28,217600,60.6549933616182,61.3870215365064,60.5860965922169,61.3870215365064,252667.870370222,0.0,1.0
2013-10-16,70.5,71.02,70.26,70.65,190400,60.7152780348443,61.1631070359523,60.5085877266405,60.8444594774716,221084.386573944,0.0,1.0
2013-10-17,70.85,70.96,70.19,70.26,224300,61.0167014009747,61.1114344589014,60.4483030534145,60.5085877266405,260447.62557004,0.0,1.0
2013-10-18,72.04,72.18,70.95,70.95,304800,62.0415408458182,62.1621101922704,61.1028223627263,61.1028223627263,353920.803717112,0.0,1.0
2013-10-21,71.94,72.66,71.7101,71.97,237000,61.9554198840666,62.5754908086778,61.7574277929998,61.9812561725921,275194.32572492,0.0,1.0
2013-10-22,73.61,74.9,70.5,71.75,680600,63.3936399453175,64.5046003519126,60.7152780348443,61.7917900567387,790283.789402449,0.0,1.0
2013-10-23,72.31,73.59,72.14,73.16,415700,62.2740674425474,63.3764157529672,62.1276618075697,63.0060956174356,482693.169636494,0.0,1.0
2013-10-24,72.44,72.936,72.18,72.57,300700,62.3860246928244,62.8131846631121,62.1621101922704,62.4979819431014,349160.05799782,0.0,1.0
2013-10-25,72.76,72.99,71.96,72.43,169800,62.6616117704294,62.8596899824579,61.9726440764169,62.3774125966492,197164.542228234,0.0,1.0
2013-10-28,72.34,72.88,71.87,72.76,246700,62.2999037310728,62.7649569245312,61.8951352108405,62.6616117704294,286457.553402269,0.0,1.0
2013-10-29,72.74,72.815,71.97,72.35,332000,62.644387578079,62.7089782993927,61.9812561725921,62.308515827248,385504.28751339,0.0,1.0
2013-10-30,72.5,73.42,72.22,72.52,262600,62.4376972698753,63.2300101179896,62.196558576971,62.4549214622256,304919.957533181,0.0,1.0
2013-10-31,72.68,73.3,72.09,72.16,214100,62.5927150010281,63.1266649638877,62.0846013266939,62.14488599992,248603.819146436,0.0,1.0
2013-11-01,72.84,73.0,71.91,72.67,286400,62.7305085398306,62.8683020786331,61.9295835955412,62.584102904853,332555.505854924,0.0,1.0
2013-11-04,74.59,74.74,72.89,73.19,338200,64.2376253704828,64.3668068131101,62.7735690207064,63.031931905961,392703.463966953,0.0,1.0
2013-11-05,73.0,74.29,72.79,74.11,387700,62.8683020786331,63.9792624852281,62.6874480589548,63.8242447540753,450180.759846208,0.0,1.0
2013-11-06,73.56,73.78,72.66,73.2,188400,63.3505794644418,63.5400455802952,62.5754908086778,63.0405440021362,218762.071588923,0.0,1.0
2013-11-07,72.33,74.04,72.33,73.65,356500,62.2912916348977,63.7639600808492,62.2912916348977,63.4280883300182,413952.64607989,0.0,1.0
2013-11-08,73.04,73.64,72.11,72.13,339600,62.9027504633337,63.419476233843,62.1018255190443,62.1190497113946,394329.084456467,0.0,1.0
2013-11-11,72.9,73.06,72.49,72.9,225100,62.7821811168815,62.919974655684,62.4290851737002,62.7821811168815,261376.551564048,0.0,1.0
2013-11-12,72.63,72.9,72.02,72.9,283000,62.5496545201523,62.7821811168815,62.0243166534679,62.7821811168815,328607.57038039,0.0,1.0
2013-11-13,73.16,73.19,72.14,72.14,227400,63.0060956174356,63.031931905961,62.1276618075697,62.1276618075697,264047.213796822,0.0,1.0
2013-11-14,73.16,73.59,72.74,73.39,108300,63.0060956174356,63.3764157529672,62.644387578079,63.2041738294641,125753.356438856,0.0,1.0
2013-11-15,73.34,73.64,72.61,73.21,211600,63.3505794644418,63.609717367896,62.7200105660365,63.2382863729449,244966.093936213,0.22,1.0
2013-11-18,72.73,73.88,72.62,73.62,364400,62.8236657274182,63.8170276906594,62.7286484961516,63.5924415076657,421860.324340058,0.0,1.0
2013-11-19,72.5,73.13,72.22,72.7,164500,62.6249933347699,63.1691829320238,62.383131291546,62.7977519370728,190439.142025081,0.0,1.0
2013-11-20,72.47,72.83,71.94,72.41,169100,62.5990795444245,62.9100450285696,62.1412692483221,62.5472519637337,195764.49189326,0.0,1.0
2013-11-21,73.05,73.098,72.35,72.89,287000,63.1000794911027,63.1415415556554,62.4954243830428,62.9618726092604,332255.524384184,0.0,1.0
2013-11-22,73.15,73.18,72.67,73.05,164100,63.1864587922541,63.2123725825995,62.7718381467273,63.1000794911027,189976.0681235,0.0,1.0
2013-11-25,72.89,73.52,72.64,73.24,118400,62.9618726092604,63.5060622065143,62.7459243563819,63.2642001632903,137069.8748679,0.0,1.0
2013-11-26,73.53,73.67,72.42,72.74,245800,63.5147001366294,63.6356311582414,62.5558898938488,62.8323036575333,284558.912521367,0.0,1.0
2013-11-27,73.4,73.66,72.88,73.66,130100,63.4024070451326,63.6269932281263,62.9532346791453,63.6269932281263,150614.786489137,0.0,1.0
2013-11-29,73.51,73.86,73.2,73.53,101500,63.4974242763992,63.7997518304291,63.2296484428298,63.5147001366294,117505.002526114,0.0,1.0
2013-12-02,72.83,74.16,72.51,73.48,270500,62.9100450285696,64.0588897338833,62.6336312648851,63.4715104860537,313153.725943978,0.0,1.0
2013-12-03,72.82,72.88,72.22,72.5,157900,62.9014070984544,62.9532346791453,62.383131291546,62.6249933347699,182798.422648999,0.0,1.0
2013-12-04,73.51,73.61,72.22,72.46,310900,63.4974242763992,63.5838035775506,62.383131291546,62.5904416143094,359924.190003633,0.0,1.0
2013-12-05,73.69,73.7,73.01,73.35,185300,63.6529070184717,63.6615449485868,63.0655277706421,63.3592173945569,214518.98490728,0.0,1.0
2013-12-06,75.03,75.14,74.2,74.5,170700,64.8103896539005,64.9054068851671,64.0934414543439,64.3525793577981,197616.787499583,0.0,1.0
2013-12-09,75.56,75.7,74.82,74.86,203700,65.268199950003,65.389130971615,64.6289931214826,64.6635448419431,235820.384379994,0.0,1.0
2013-12-10,74.85,75.75,74.84,75.28,256500,64.654906911828,65.4323206221907,64.6462689817129,65.026337906779,296946.139388652,0.0,1.0
2013-12-11,73.57,74.9699,73.38,74.87,333400,63.54925185709,64.7584756939085,63.3851311849023,64.6721827720583,385972.09696755,0.0,1.0
2013-12-12,74.57,74.68,73.57,73.57,359900,64.4130448686041,64.5080620998706,63.54925185709,63.54925185709,416650.742947274,0.0,1.0
2013-12-13,75.14,75.15,74.39,74.72,347600,64.9054068851671,64.9140448152822,64.2575621265315,64.5426138203312,402411.220473666,0.0,1.0
2013-12-16,75.94,76.14,75.45,75.59,336900,65.5964412943783,65.7691998966812,65.1731827187364,65.2941137403484,390023.993606382,0.0,1.0
2013-12-17,75.97,76.342,75.58,75.75,219400,65.6223550847238,65.943686085007,65.2854758102333,65.4323206221907,253996.035017038,0.0,1.0
2013-12-18,77.59,77.61,75.755,75.99,299000,67.0216997633766,67.0389756236068,65.4366395872482,65.639630944954,346147.741431606,0.0,1.0
2013-12-19,77.49,77.73,77.09,77.51,225300,66.9353204622251,67.1426307849885,66.5898032576195,66.9525963224554,260826.375065354,0.0,1.0
2013-12-20,78.4,78.62,77.6,77.75,483400,67.7213721027029,67.911406565236,67.0303376934917,67.1599066452188,559624.810060329,0.0,1.0
2013-12-23,78.79,79.06,78.42,78.9,323200,68.0582513771934,68.2914754903022,67.7386479629332,68.15326860846,374163.712477241,0.0,1.0
2013-12-24,79.62,80.209,78.345,79.06,104200,68.7751995767501,69.2839736605319,67.6738634870697,68.2914754903022,120630.751361784,0.0,1.0
2013-12-26,79.5,79.77,78.86,79.63,131800,68.6715444153684,68.9047685284772,68.1187168879994,68.7838375068652,152582.850570855,0.0,1.0
2013-12-27,79.44,79.83,78.65,79.41,155300,68.6197168346776,68.9565961091681,67.9373203555815,68.5938030443321,179788.442288724,0.0,1.0
2013-12-30,79.55,79.78,79.08,79.2,201500,68.7147340659441,68.9134064585924,68.3087513505325,68.4124065119142,233273.4779213,0.0,1.0
2013-12-31,79.4,79.82,79.16,79.72,227500,68.585165114217,68.9479581790529,68.3778547914536,68.8615788779015,263373.281524048,0.0,1.0
2014-01-02,78.53,79.71,78.285,79.38,401300,67.8336651941998,68.8529409477864,67.6220359063788,68.5678892539867,464578.891760881,0.0,1.0
2014-01-03,78.4,79.1,78.075,78.76,285900,67.7213721027029,68.3260272107628,67.4406393739609,68.032337586848,330982.071154837,0.0,1.0
2014-01-06,78.32,79.02,78.19,78.79,346300,67.6522686617818,68.2569237698417,67.539975570285,68.0582513771934,400906.230293529,0.0,1.0
2014-01-07,78.54,78.81,78.03,78.62,364100,67.8423031243149,68.0755272374237,67.4017686884427,67.911406565236,421513.018913872,0.0,1.0
2014-01-08,78.85,79.01,77.88,78.37,424000,68.1100789578843,68.2482858397265,67.2721997367156,67.6954583123575,490858.335675588,0.0,1.0
2014-01-09,77.78,78.95,77.5,78.75,710500,67.1858204355642,68.1964582590357,66.9439583923403,68.0236996567329,822535.017682797,0.0,1.0
2014-01-10,78.28,78.51,77.74,78.09,313700,67.6177169413213,67.8163893339695,67.1512687151037,67.4535962691336,363165.707314698,0.0,1.0
2014-01-13,76.95,78.46,76.65,78.35,365600,66.4688722360076,67.7731996833938,66.2097343325533,67.6781824521272,423249.5460448,0.0,1.0
2014-01-14,77.67,77.83,76.98,77.26,715100,67.0908032042977,67.2290100861399,66.494786026353,66.7366480695769,827860.367550975,0.0,1.0
2014-01-15,78.2,78.25,77.61,77.72,644700,67.5486135004001,67.5918031509758,67.0389756236068,67.1339928548734,746359.360872764,0.0,1.0
2014-01-16,78.51,78.69,77.86,78.17,349400,67.8163893339695,67.971872076042,67.2549238764853,67.5226997100547,404495.05303078,0.0,1.0
2014-01-17,78.55,78.77,78.01,78.5,626500,67.8509410544301,68.0409755169631,67.3844928282125,67.8077514038544,725289.49835084,0.0,1.0
2014-01-21,79.15,79.52,78.8,79.02,396400,68.3692168613385,68.6888202755987,68.0668893073086,68.2569237698417,458906.236466517,0.0,1.0
2014-01-22,79.01,79.46,78.87,79.39,316100,68.2482858397265,68.6369926949078,68.1273548181146,68.5765271841019,365944.150724183,0.0,1.0
2014-01-23,78.85,78.91,78.16,78.33,254400,68.1100789578843,68.1619065385751,67.5140617799396,67.660906591897,294515.001405353,0.0,1.0
2014-01-24,75.75,78.2,75.74,78.11,203900,65.4323206221907,67.5486135004001,65.4236826920755,67.4708721293639,236051.921330784,0.0,1.0
2014-01-27,74.74,76.3,74.36,76.0,412400,64.5598896805615,65.9074067785234,64.2316483361861,65.6482688750692,477429.192529747,0.0,1.0
2014-01-28,75.51,75.63,74.9,74.98,245400,65.2250102994273,65.328665460809,64.6980965624037,64.7672000033248,284095.838619786,0.0,1.0
2014-01-29,74.67,75.63,74.44,74.88,267000,64.4994241697555,65.328665460809,64.3007517771072,64.6808207021734,309101.829305146,0.0,1.0
2014-01-30,74.92,75.24,74.66,75.2,187900,64.715372422634,64.9917861863185,64.4907862396403,64.9572344658579,217528.965267554,0.0,1.0
2014-01-31,74.53,75.198,73.55,73.93,242100,64.3784931481435,64.9555068798349,63.5319759968597,63.8602173412351,280275.478931745,0.0,1.0
2014-02-03,71.67,74.8,71.51,74.53,655500,61.9080451352133,64.6117172612523,61.769838253371,64.3784931481435,758862.356215444,0.0,1.0
2014-02-04,73.1,73.26,71.78,72.17,525500,63.1432691416784,63.2814760235206,62.0030623664798,62.3399416409703,608363.338201702,0.0,1.0
2014-02-05,73.08,73.56,72.49,72.92,367300,63.1259932814481,63.5406139269749,62.6163554046548,62.9877863996059,425217.610126518,0.0,1.0
2014-02-06,76.03,76.84,74.5,74.6,511800,65.6741826654146,66.373855004741,64.3525793577981,64.4389586589495,592503.057072562,0.0,1.0
2014-02-07,77.41,77.49,76.2,77.49,333900,66.866217021304,66.9353204622251,65.821027477372,66.9353204622251,386550.939344526,0.0,1.0
2014-02-10,76.54,77.325,76.31,77.18,304200,66.1147171012868,66.7927946153253,65.9160447086386,66.6675446286558,352167.702152156,0.0,1.0
2014-02-11,77.39,77.57,76.575,76.59,180400,66.8489411610737,67.0044239031463,66.1449498566898,66.1579067518625,208846.329612916,0.0,1.0
2014-02-12,77.37,77.92,76.86,77.37,329200,66.8316653008435,67.3067514571762,66.3911308649713,66.8316653008435,381109.821000952,0.0,1.0
2014-02-13,77.75,77.78,76.29,76.55,200900,67.3499411077519,67.3759282232919,66.0852348181401,66.3104564861531,231922.622991012,0.22,1.0
2014-02-14,78.38,78.47,77.51,77.74,145900,67.8956705340912,67.9736318807111,67.1420441834321,67.3412787359052,168429.620181128,0.0,1.0
2014-02-18,77.69,78.75,77.3,78.33,244400,67.2979668766719,68.2161782924175,66.9601343746524,67.852358674858,282139.816122466,0.0,1.0
2014-02-19,76.87,77.87,76.86,77.3,118500,66.5876523852462,67.4538895699118,66.5789900133995,66.9601343746524,136798.560599477,0.0,1.0
2014-02-20,77.45,77.54,76.48,77.11,171800,67.0900699523522,67.1680312989721,66.2498198832266,66.7955493095659,198329.052413419,0.0,1.0
2014-02-21,76.98,77.59,76.82,77.47,156500,66.6829384755594,67.2113431582054,66.5443405260129,67.1073946960455,180666.453449942,0.0,1.0
2014-02-24,77.54,78.23,77.03,77.06,183800,67.1680312989721,67.7657349563914,66.7262503347927,66.7522374503326,212182.071208303,0.0,1.0
2014-02-25,77.1,78.18,76.84,77.44,216000,66.7868869377192,67.7224230971581,66.5616652697062,67.0814075805056,249354.338307907,0.0,1.0
2014-02-26,78.5,78.63,77.07,77.28,287800,67.9996189962511,68.1122298302576,66.7608998221793,66.9428096309591,332241.567430628,0.0,1.0
2014-02-27,78.82,79.07,77.73,78.33,190300,68.2768148953441,68.4933741915105,67.3326163640586,67.852358674858,219685.789722198,0.0,1.0
2014-02-28,79.32,79.97,78.655,78.74,275900,68.7099334876769,69.2729876577096,68.1338857598743,68.2075159205709,318503.990459035,0.0,1.0
2014-03-03,79.21,79.86,78.28,78.5,342700,68.6146473973637,69.1777015673964,67.8090468156247,67.9996189962511,395619.128417221,0.0,1.0
2014-03-04,79.75,80.57,79.67,80.27,273600,69.0824154770831,69.7927299685089,69.0131165023099,69.5328588131093,315848.828523349,0.0,1.0
2014-03-05,79.24,80.39,79.14,79.62,173600,68.6406345129037,69.6368072752691,68.5540107944371,68.9698046430766,200407.005232651,0.0,1.0
2014-03-06,79.65,79.85,79.28,79.53,262500,68.9957917586166,69.1690391955497,68.6752840002903,68.8918432964567,303034.786138082,0.0,1.0
2014-03-07,80.18,80.45,79.48,79.93,217900,69.4548974664894,69.6887815063491,68.8485314372234,69.2383381703229,251547.73295043,0.0,1.0
2014-03-10,79.49,79.95,79.07,79.95,120100,68.8571938090701,69.2556629140163,68.4933741915105,69.2556629140163,138645.629772128,0.0,1.0
2014-03-11,78.67,79.73,78.44,79.49,107300,68.1468793176443,69.0650907333898,67.9476447651712,68.8571938090701,123869.076390919,0.0,1.0
2014-03-12,78.98,79.23,78.07,78.34,269200,68.4154128448906,68.631972141057,67.6271370068449,67.8610210467046,310769.388298559,0.0,1.0
2014-03-13,77.71,79.775,77.64,79.2,216500,67.3152916203653,69.1040714066998,67.2546550174387,68.605985025517,249931.547424361,0.0,1.0
2014-03-14,78.02,78.36,77.35,77.46,148700,67.5838251476116,67.8783457903979,67.0034462338856,67.0987323241989,171661.991233268,0.0,1.0
2014-03-17,78.2,79.46,78.19,78.44,214600,67.7397478408514,68.8312066935301,67.7310854690048,67.9476447651712,247738.152781838,0.0,1.0
2014-03-18,79.31,79.5,78.16,78.3,433400,68.7012711158303,68.8658561809167,67.7050983534648,67.826371559318,500324.862141884,0.0,1.0
2014-03-19,78.7,79.68,78.35,78.96,361400,68.1728664331842,69.0217788741566,67.8696834185513,68.3980881011973,417206.749372582,0.0,1.0
2014-03-20,79.21,79.4,77.98,78.57,349300,68.6146473973637,68.7792324624502,67.549175660225,68.0602555991777,403238.288754408,0.0,1.0
2014-03-21,79.08,80.56,78.98,79.91,647000,68.5020365633572,69.7840675966623,68.4154128448906,69.2210134266296,746908.596690815,0.0,1.0
2014-03-24,77.87,79.68,77.54,79.24,210500,67.4538895699118,69.0217788741566,67.1680312989721,68.6406345129037,243005.038026919,0.0,1.0
2014-03-25,78.76,78.94,78.01,78.14,256100,68.2248406642642,68.380763357504,67.575162775765,67.6877736097715,295646.509447477,0.0,1.0
2014-03-26,78.26,79.73,78.24,79.73,347300,67.7917220719314,69.0650907333898,67.774397328238,69.0650907333898,400929.452288593,0.0,1.0
2014-03-27,77.91,78.545,77.7,78.16,189400,67.4885390572984,68.0385996695611,67.3066292485186,67.7050983534648,218646.813312582,0.0,1.0
2014-03-28,77.79,78.43,77.57,78.09,329300,67.3845905951385,67.9389823933245,67.1940184145121,67.6444617505382,380149.924096268,0.0,1.0
2014-03-31,79.34,79.45,77.63,78.01,269300,68.7272582313702,68.8225443216835,67.245992645592,67.575162775765,310884.830121849,0.0,1.0
2014-04-01,79.81,79.89,78.83,79.6,270200,69.1343897081631,69.2036886829363,68.2854772671908,68.9524798993833,311923.806531465,0.0,1.0
2014-04-02,80.21,80.5,79.7,79.74,201500,69.4808845820293,69.7320933655823,69.0391036178499,69.0737531052365,232615.273930756,0.0,1.0
2014-04-03,80.03,80.7,79.62,80.44,142000,69.3249618887895,69.9053408025155,68.9698046430766,69.6801191345024,163927.389072791,0.0,1.0
2014-04-04,78.77,80.7,78.29,80.7,173500,68.2335030361108,69.9053408025155,67.8177091874713,69.9053408025155,200291.563409361,0.0,1.0
2014-04-07,77.61,79.19,77.12,78.47,205900,67.2286679018987,68.5973226536704,66.8042116814126,67.9736318807111,237694.714155547,0.0,1.0
2014-04-08,77.03,77.89,76.71,77.66,266600,66.7262503347927,67.4712143136051,66.4490544356997,67.271979761132,307767.900893,0.0,1.0
2014-04-09,78.06,78.22,76.29,77.24,194200,67.6184746349982,67.7570725845447,66.0852348181401,66.9081601435724,224188.020830535,0.0,1.0
2014-04-10,75.95,77.95,75.83,77.82,287400,65.7907141753538,67.523188544685,65.6867657131939,67.4105777106785,331779.800137466,0.0,1.0
2014-04-11,75.95,76.62,75.28,75.59,279500,65.7907141753538,66.3710930890797,65.2103352616278,65.4788687888742,322659.8960975,0.0,1.0
2014-04-14,75.76,76.55,75.3,76.41,145000,65.6261291102673,66.3104564861531,65.2276600053211,66.1891832803,167390.643771512,0.0,1.0
2014-04-15,77.39,77.97,76.15,76.97,400200,67.0380957212723,67.5405132883783,65.9639616122869,66.6742761037127,461998.176809373,0.0,1.0
2014-04-16,78.53,78.97,77.93,78.06,239900,68.0256061117911,68.4067504730439,67.5058638009917,67.6184746349982,276944.934074384,0.0,1.0
2014-04-17,78.46,79.21,78.34,78.56,183900,67.9649695088645,68.6146473973637,67.8610210467046,68.0515932273311,212297.513031593,0.0,1.0
2014-04-21,79.14,79.14,77.805,78.61,374100,68.5540107944371,68.5540107944371,67.3975841529085,68.0949050865643,431867.860930501,0.0,1.0
2014-04-22,82.77,83.45,79.5,79.5,652600,71.6984517747733,72.2874930603459,68.8658561809167,68.8658561809167,753373.338795094,0.0,1.0
2014-04-23,82.93,83.72,82.2901,83.06,439500,71.8370497243198,72.5213771002056,71.2827445498523,71.9496605583263,507366.813362617,0.0,1.0
2014-04-24,82.28,83.25,81.62,83.25,605100,71.2739955542872,72.1142456234128,70.7022790124078,72.1142456234128,698538.472732012,0.0,1.0
2014-04-25,82.1,82.6,81.73,82.25,239900,71.1180728610473,71.5511914533801,70.7975651027211,71.2480084387472,276944.934074384,0.0,1.0
2014-04-28,80.99,82.51,80.01,82.25,571700,70.1565495860685,71.4732301067602,69.3076371450962,71.2480084387472,659980.90375292,0.0,1.0
2014-04-29,82.02,82.14,80.9,81.04,406100,71.0487738862741,71.152722348434,70.0785882394486,70.1998614453018,468809.244383524,0.0,1.0
2014-04-30,82.25,82.43,81.4,82.0,324200,71.2480084387472,71.403931131987,70.5117068317814,71.0314491425808,374262.391108442,0.0,1.0
2014-05-01,82.63,83.23,81.85,82.63,351200,71.5771785689201,72.0969208797195,70.9015135648809,71.5771785689201,405431.683396931,0.0,1.0
2014-05-02,82.71,83.56,82.18,82.66,210500,71.6464775436934,72.3827791506591,71.1873718358206,71.6031656844601,243005.038026919,0.0,1.0
2014-05-05,82.78,82.94,81.9,82.28,289900,71.70711414662,71.8457120961665,70.9448254241142,71.2739955542872,334665.845719733,0.0,1.0
2014-05-06,82.85,83.02,81.705,82.48,345700,71.7677507495466,71.9150110709397,70.7759091731044,71.4472429912203,399082.383115942,0.0,1.0
2014-05-07,83.77,83.81,82.26,82.93,291400,72.5646889594389,72.5993384468256,71.2566708105938,71.8370497243198,336397.473069094,0.0,1.0
2014-05-08,83.85,84.49,83.29,83.51,300400,72.6339879342122,73.1883797323982,72.1488951107994,72.3394672914259,346787.237165256,0.0,1.0
2014-05-09,83.69,83.97,83.02,83.72,267400,72.4953899846657,72.737936396372,71.9150110709397,72.5213771002056,308691.435479326,0.0,1.0
2014-05-12,84.4,84.73,83.94,84.33,244700,73.1104183857783,73.3962766567179,72.7119492808321,73.0497817828517,282486.141592337,0.0,1.0
2014-05-13,84.0,84.68,83.84,84.28,252700,72.763923511912,73.3529647974846,72.6253255623655,73.0064699236184,291721.487455593,0.0,1.0
2014-05-14,83.99,84.698,83.49,84.32,358200,72.7552611400654,73.3685570668086,72.3221425477325,73.041119411005,413512.611027279,0.0,1.0
2014-05-15,82.85,83.6,81.81,83.53,485300,71.7677507495466,72.4174286380458,70.8668640774943,72.3567920351192,560239.168429756,0.0,1.0
2014-05-16,82.77,83.14,82.05,82.79,356000,71.8890239553997,72.2103836130474,71.2636754324097,71.906394747705,409883.433920051,0.22,1.0
2014-05-19,83.55,83.58,82.51,82.69,569400,72.5664848553056,72.5925410437636,71.6632036554311,71.8195407861786,655583.222679991,0.0,1.0
2014-05-20,82.78,83.55,82.42,83.55,607700,71.8977093515524,72.5664848553056,71.5850350900573,72.5664848553056,699680.232565209,0.0,1.0
2014-05-21,83.28,83.5,82.86,82.93,379900,72.3319791591844,72.5230578745424,71.9671925207735,72.027990293842,437400.889174795,0.0,1.0
2014-05-22,83.38,83.79,82.975,83.42,367800,72.4188331207108,72.774934362969,72.0670745765289,72.4535747053213,423469.457853355,0.0,1.0
2014-05-23,84.53,84.56,83.18,83.46,282500,73.4176536782643,73.4437098667223,72.245125197658,72.4883162899319,325258.623827006,0.0,1.0
2014-05-27,84.84,85.33,84.79,84.8,163000,73.6869009589962,74.1124853704755,73.643473978233,73.6521593743856,187671.347553281,0.0,1.0
2014-05-28,84.81,85.16,84.41,84.76,229200,73.6608447705383,73.9648336358807,73.3134289244327,73.6174177897751,263891.244535043,0.0,1.0
2014-05-29,84.68,85.27,84.44,85.17,153900,73.5479346205539,74.0603729935597,73.3394851128906,73.9735190320333,177193.99011319,0.0,1.0
2014-05-30,84.86,85.01,84.51,84.61,172300,73.7042717513015,73.8345526935911,73.4002828859591,73.4871368474855,198378.976585462,0.0,1.0
2014-06-02,84.9,85.206,83.98,84.72,316500,73.739013335912,74.0047864581828,72.9399568898692,73.5826762051645,364404.794482292,0.0,1.0
2014-06-03,84.91,85.09,84.46,84.6,150800,73.7476987320647,73.9040358628122,73.3568559051959,73.4784514513328,173624.780435796,0.0,1.0
2014-06-04,84.83,84.89,84.68,84.79,105700,73.6782155628435,73.7303279397594,73.5479346205539,73.643473978233,121698.536419521,0.0,1.0
2014-06-05,85.94,86.01,84.69,84.84,146600,74.6422945357866,74.703092308855,73.5566200167066,73.6869009589962,168789.077001908,0.0,1.0
2014-06-06,86.44,86.45,85.99,85.99,193100,75.0765643434186,75.0852497395712,74.6857215165498,74.6857215165498,222327.222162814,0.0,1.0
2014-06-09,87.32,87.48,86.31,86.31,165200,75.8408792048509,75.9798455432931,74.9636541934342,74.9636541934342,190204.33506627,0.0,1.0
2014-06-10,88.17,88.19,86.935,87.35,451400,76.5791378778252,76.5965086701305,75.5064914529742,75.8669353933088,519722.98334694,0.0,1.0
2014-06-11,87.15,87.96,87.05,87.96,201600,75.693227470256,76.3967445586198,75.6063735087296,76.3967445586198,232113.764826635,0.0,1.0
2014-06-12,85.94,87.02,85.86,87.02,168000,74.6422945357866,75.5803173202717,74.5728113665654,75.5803173202717,193428.137355529,0.0,1.0
2014-06-13,86.2,86.58,85.61,85.94,130600,74.8681148357552,75.1981598895555,74.3556764627494,74.6422945357866,150367.349634715,0.0,1.0
2014-06-16,85.99,86.54,85.5,86.07,138400,74.6857215165498,75.163418304945,74.2601371050704,74.7552046857709,159347.941726222,0.0,1.0
2014-06-17,86.27,86.8,86.01,86.15,317900,74.9289126088237,75.3892386049136,74.703092308855,74.824687854992,366016.695626921,0.0,1.0
2014-06-18,86.06,87.05,85.875,86.35,182900,74.7465192896182,75.6063735087296,74.5858394607944,74.9983957780448,210583.370966228,0.0,1.0
2014-06-19,86.16,86.5665,85.91,86.34,197500,74.8333732511446,75.1864346047495,74.6162383473286,74.9897103818922,227393.197188792,0.0,1.0
2014-06-20,86.37,86.73,86.18,86.63,425700,75.0157665703501,75.3284408318451,74.8507440434499,75.2415868703187,490133.083763386,0.0,1.0
2014-06-23,86.29,86.62,86.17,86.54,173400,74.946283401129,75.2329014741661,74.8420586472973,75.163418304945,199645.470341957,0.0,1.0
2014-06-24,85.43,86.71,85.325,86.22,146700,74.1993393320019,75.3110700395398,74.1081426723992,74.8854856280605,168904.212797953,0.0,1.0
2014-06-25,85.96,86.13,85.302,85.4,134000,74.6596653280918,74.8073170626867,74.0881662612481,74.173283143544,154281.966700244,0.0,1.0
2014-06-26,85.54,86.2999,84.83,85.82,103500,74.294878689681,74.9548819433201,73.6782155628435,74.5380697819549,119165.548906531,0.0,1.0
2014-06-27,85.75,86.03,85.18,85.18,341000,74.4772720088864,74.7204631011603,73.9822044281859,73.9822044281859,392613.064513307,0.0,1.0
2014-06-30,86.62,86.66,85.49,85.65,346500,75.2329014741661,75.2676430587766,74.2514517089178,74.39041804736,398945.533295779,0.0,1.0
2014-07-01,87.49,87.97,86.76,86.76,793000,75.9885309394457,76.4054299547724,75.354497020303,75.354497020303,913026.862636517,0.0,1.0
2014-07-02,87.72,87.92,87.05,87.31,303400,76.1882950509564,76.3620029740092,75.6063735087296,75.8321938086982,349322.005200403,0.0,1.0
2014-07-03,87.82,88.36,87.75,88.0,184500,76.2751490124828,76.7441604047254,76.2143512394144,76.4314861432304,212425.543702948,0.0,1.0
2014-07-07,86.74,87.9,86.52,87.81,316100,75.3371262279977,76.344632181704,75.1460475126397,76.2664636163302,363944.251298112,0.0,1.0
2014-07-08,86.19,86.65,85.76,86.65,245500,74.8594294396026,75.258957662624,74.485957405039,75.258957662624,282658.379290372,0.0,1.0
2014-07-09,86.54,86.82,86.18,86.37,245300,75.163418304945,75.4066093972189,74.8507440434499,75.0157665703501,282428.107698282,0.0,1.0
2014-07-10,85.74,85.98,85.03,85.11,205100,74.4685866127338,74.6770361203971,73.8519234858963,73.9214066551175,236143.517688209,0.0,1.0
2014-07-11,86.11,86.16,85.25,85.72,153600,74.7899462703814,74.8333732511446,74.0430022012544,74.4512158204285,176848.582725055,0.0,1.0
2014-07-14,86.53,86.72,86.26,86.48,118400,75.1547329087923,75.3197554356925,74.920227212671,75.1113059280291,136320.78251723,0.0,1.0
2014-07-15,86.05,86.92,85.665,86.67,216000,74.7378338934656,75.4934633587453,74.403446141589,75.2763284549293,248693.319457109,0.0,1.0
2014-07-16,86.15,86.49,85.32,86.27,361400,74.824687854992,75.1199913241818,74.1037999743229,74.9289126088237,416100.766906478,0.0,1.0
2014-07-17,85.21,85.99,85.01,85.53,87495,74.0082606166439,74.6857215165498,73.8345526935911,74.2861932935283,100738.064749536,0.0,1.0
2014-07-18,86.47,86.55,85.22,85.29,175444,75.1026205318765,75.1721037010976,74.0169460127965,74.077743785865,201998.846013116,0.0,1.0
2014-07-21,85.78,86.25,85.38,86.01,346600,74.5033281973443,74.9115418165184,74.1559123512387,74.703092308855,399060.669091824,0.0,1.0
2014-07-22,82.88,85.986,82.83,85.88,534400,71.9845633130788,74.6822473580887,71.9411363323156,74.5901821588707,615285.694064255,0.0,1.0
2014-07-23,83.8,84.1,82.505,82.91,320000,72.7836197591216,73.0441816437008,71.6588609573548,72.0106195015367,368434.547343866,0.0,1.0
2014-07-24,83.82,84.25,83.13,83.85,300400,72.8009905514269,73.1744625859904,72.2016982168948,72.8270467398848,345867.931319054,0.0,1.0
2014-07-25,83.85,84.32,83.02,83.32,272200,72.8270467398848,73.2352603590589,72.1061588592157,72.3667207437949,313399.636834376,0.0,1.0
2014-07-28,83.04,83.72,82.3706,83.72,270200,72.123529651521,72.7141365899005,71.5421292330633,72.7141365899005,311096.920913476,0.0,1.0
2014-07-29,81.75,83.63,81.64,83.02,320700,71.0031135478305,72.6359680245268,70.9075741901514,72.1061588592157,369240.49791618,0.0,1.0
2014-07-30,81.76,82.4,81.53,82.0,221700,71.0117989439831,71.5676642977521,70.8120348324724,71.2202484516465,255256.059831672,0.0,1.0
2014-07-31,80.02,81.57,79.815,81.27,355500,69.5005400134238,70.846776417083,69.3224893922947,70.5862145325038,409307.754939825,0.0,1.0
2014-08-01,80.11,80.42,78.93,79.92,488900,69.5787085787975,69.8479558595294,68.5538318327861,69.4136860518974,562898.9068638,0.0,1.0
2014-08-04,80.91,80.96,79.62,80.16,350100,70.2735402710087,70.3169672517719,69.1531241673182,69.6221355595607,403090.421953398,0.0,1.0
2014-08-05,80.7,81.24,80.11,80.32,238600,70.0911469518033,70.5601583440458,69.5787085787975,69.761101898003,274714.00936327,0.0,1.0
2014-08-06,80.96,81.41,80.25,80.46,177100,70.3169672517719,70.7078100786407,69.7003041249345,69.8826974441399,203905.494795621,0.0,1.0
2014-08-07,80.98,81.4,80.44,81.02,208300,70.3343380440772,70.6991246824881,69.8653266518347,70.3690796286878,239827.863161647,0.0,1.0
2014-08-08,81.53,81.64,80.82,81.23,143500,70.8120348324724,70.9075741901514,70.195371705635,70.5514729478932,165219.867324515,0.0,1.0
2014-08-11,81.15,81.96,81.09,81.96,244200,70.4819897786721,71.1855068670359,70.4298774017563,71.1855068670359,281161.613941787,0.0,1.0
2014-08-12,81.32,81.47,80.87,80.95,176100,70.629641513267,70.7599224555566,70.2387986863982,70.3082818556193,202754.136835171,0.0,1.0
2014-08-13,81.47,81.97,81.21,81.51,169700,70.7599224555566,71.1941922631886,70.5341021555879,70.7946640401671,195385.445888293,0.0,1.0
2014-08-14,81.73,81.79,81.1,81.45,117200,71.2028776593412,71.255149440322,70.6540239590428,70.9589426814308,134527.652742183,0.25,1.0
2014-08-15,81.19,82.24,80.34,82.02,242300,70.732431630514,71.647187797678,69.9919147332861,71.4555246007484,278123.295728933,0.0,1.0
2014-08-18,81.85,82.47,81.695,81.92,413000,71.3074212213028,71.8475629581044,71.1723857871024,71.3684049657804,474060.755823563,0.0,1.0
2014-08-19,82.25,82.392,81.93,82.12,349700,71.6558997611748,71.7796096428293,71.3771169292772,71.5426442357164,401402.049180387,0.0,1.0
2014-08-20,82.46,82.58,81.89,81.99,153900,71.8388509946076,71.9433945565691,71.34226907529,71.429388710258,176653.632739095,0.0,1.0
2014-08-21,83.03,83.2,81.97,82.56,190200,72.3354329139251,72.4835362933707,71.4119647832644,71.9259706295756,218320.473989447,0.0,1.0
2014-08-22,83.19,83.4,82.47,82.98,242300,72.4748243298739,72.6577755633067,71.8475629581044,72.2918730964411,278123.295728933,0.0,1.0
2014-08-25,83.26,83.53,83.08,83.5,99500,72.5358080743515,72.7710310887651,72.3789927314091,72.7448951982747,114210.763206888,0.0,1.0
2014-08-26,82.71,83.878,82.6,83.47,223600,72.0566500820275,73.0742074184537,71.9608184835627,72.7187593077843,256658.559327237,0.0,1.0
2014-08-27,82.52,83.34,82.47,82.89,176500,71.8911227755884,72.6055037823259,71.8475629581044,72.2134654249699,202594.971919755,0.0,1.0
2014-08-28,82.46,82.77,81.9,82.38,119600,71.8388509946076,72.1089218630083,71.3509810387868,71.7691552866332,137282.485221545,0.0,1.0
2014-08-29,82.9,83.01,82.205,82.48,116500,72.2221773884667,72.3180089869315,71.6166959254392,71.8562749216012,133724.159935703,0.0,1.0
2014-09-02,83.34,83.96,82.45,82.96,212600,72.6055037823259,73.1456455191275,71.8301390311108,72.2744491694475,244032.243796827,0.0,1.0
2014-09-03,83.16,83.65,82.73,83.5,107200,72.4486884393835,72.8755746507267,72.0740740090211,72.7448951982747,123049.184078174,0.0,1.0
2014-09-04,83.41,84.1,82.81,83.14,165000,72.6664875268035,73.2676130080826,72.1437697169955,72.4312645123899,189394.732956145,0.0,1.0
2014-09-05,83.76,83.79,82.95,83.48,117500,72.9714062491915,72.9975421396819,72.2657372059507,72.7274712712811,134872.006802103,0.0,1.0
2014-09-08,83.58,84.1,83.17,83.68,133600,72.8145909062491,73.2676130080826,72.4574004028803,72.9017105412171,153352.341351157,0.0,1.0
2014-09-09,83.26,83.94,83.01,83.58,151800,72.5358080743515,73.1282215921339,72.3180089869315,72.8145909062491,174243.154319654,0.0,1.0
2014-09-10,83.27,83.7,82.79,83.14,136100,72.5445200378483,72.9191344682107,72.1263457900019,72.4312645123899,156221.95851716,0.0,1.0
2014-09-11,83.72,83.87,82.76,82.83,154500,72.9365583952043,73.0672378476563,72.1002098995115,72.1611936439891,177342.340858936,0.0,1.0
2014-09-12,82.99,83.82,82.9,83.82,124700,72.3005850599379,73.0236780301723,72.2221773884667,73.0236780301723,143136.50424019,0.0,1.0
2014-09-15,82.99,83.37,82.44,83.03,97900,72.3005850599379,72.6316396728163,71.821427067614,72.3354329139251,112374.208220646,0.0,1.0
2014-09-16,83.32,83.73,82.63,82.63,250700,72.5880798553323,72.9452703587011,71.9869543740531,71.9869543740531,287765.209406701,0.0,1.0
2014-09-17,83.2,84.07,82.78,83.36,160700,72.4835362933707,73.2414771175923,72.1176338265051,72.6229277093195,184458.991430621,0.0,1.0
2014-09-18,83.28,83.63,83.08,83.63,92200,72.5532320013451,72.8581507237331,72.3789927314091,72.8581507237331,105831.481082161,0.0,1.0
2014-09-19,82.8,83.94,82.77,83.4,278800,72.1350577534987,73.1282215921339,72.1089218630083,72.6577755633067,320019.706352565,0.0,1.0
2014-09-22,81.58,82.69,81.49,82.69,189950,71.0721982068892,72.0392261550339,70.993790535418,72.0392261550339,218033.512272847,0.0,1.0
2014-09-23,81.07,81.76,80.87,81.11,216426,70.6278880685524,71.2290135498316,70.4536487986165,70.6627359225396,248423.905907677,0.0,1.0
2014-09-24,81.12,81.4,80.72,81.26,220765,70.6714478860364,70.9153828639468,70.3229693461645,70.7934153749916,253404.41346099,0.0,1.0
2014-09-25,80.0,80.975,79.76,80.77,213169,69.6957079743949,70.5451244153329,69.4866208504717,70.3665291636485,244685.368663809,0.0,1.0
2014-09-26,80.47,80.53,79.52,79.96,220370,70.1051702587445,70.1574420397253,69.2775337265485,69.6608601204077,252951.013948762,0.0,1.0
2014-09-29,80.7,80.725,79.39,79.39,215997,70.3055454191709,70.3273253279129,69.1642782010902,69.1642782010902,247931.479601991,0.0,1.0
2014-09-30,80.38,80.98,80.07,80.76,398150,70.0267625872733,70.5494803970813,69.7566917188725,70.3578172001517,457015.22985751,0.0,1.0
2014-10-01,78.48,80.43,78.12,80.07,483318,68.3714895228814,70.0703224047573,68.0578588369966,69.7566917188725,554775.05177514,0.0,1.0
2014-10-02,78.14,78.69,77.32,78.24,254315,68.0752827639902,68.5544407563142,67.3609017572527,68.1624023989582,291914.67582874,0.0,1.0
2014-10-03,78.53,79.04,78.045,78.6,207348,68.4150493403654,68.8593594787022,67.9925191107706,68.476033084843,238003.75205449,0.0,1.0
2014-10-06,78.45,78.93,78.16,78.93,239672,68.345353632391,68.7635278802374,68.0927066909838,68.7635278802374,275106.754164032,0.0,1.0
2014-10-07,74.84,78.09,74.69,78.02,1712482,65.2003348100464,68.0317229465062,65.0696553575945,67.9707392020286,1965667.09746791,0.0,1.0
2014-10-08,79.04,79.225,75.33,75.43,1637990,68.8593594787022,69.020530803393,65.6272210213896,65.7143406563576,1880161.68869598,0.0,1.0
2014-10-09,77.52,79.36,77.46,79.04,564696,67.5351410271887,69.1381423105998,67.4828692462079,68.8593594787022,648184.534069111,0.0,1.0
2014-10-10,76.99,78.22,76.75,77.71,536035,67.0734069618583,68.1449784719646,66.8643198379351,67.7006683336279,615286.095031196,0.0,1.0
2014-10-13,76.21,77.72,76.135,77.06,484341,66.3938738091079,67.7093802971247,66.328534082882,67.1343907063359,555949.299119469,0.0,1.0
2014-10-14,76.77,77.54,75.98,76.54,401301,66.8817437649287,67.5525649541823,66.1934986486816,66.6813686045023,460632.095333539,0.0,1.0
2014-10-15,76.94,77.56,75.1,75.36,453483,67.0298471443743,67.5699888811759,65.4268458609632,65.65335691188,520529.04051607,0.0,1.0
2014-10-16,77.29,77.68,75.61,75.61,555865,67.3347658667623,67.6745324431375,65.8711559993,65.8711559993,638047.898391925,0.0,1.0
2014-10-17,78.37,78.89,77.56,78.0,807927,68.2756579244166,68.7286800262502,67.5699888811759,67.953315275035,927376.475230664,0.0,1.0
2014-10-20,79.07,79.19,77.73,77.87,346184,68.8854953691926,68.9900389311542,67.7180922606215,67.8400597495767,397366.219598122,0.0,1.0
2014-10-21,85.77,86.28,83.0,83.34,1098582,74.7225109120482,75.1668210503849,72.3092970234347,72.6055037823259,1261003.90618441,0.0,1.0
2014-10-22,83.5,86.2545,83.3,86.19,890290,72.7448951982747,75.1446055434681,72.5706559283387,75.0884133789137,1021916.58668804,0.0,1.0
2014-10-23,84.95,85.53,84.05,84.52,548640,74.0081299053106,74.513423788125,73.2240531905987,73.6335154749482,629754.704782179,0.0,1.0
2014-10-24,85.68,85.93,84.61,85.13,2380205,74.644103240577,74.8619023279969,73.7119231464194,74.164945248253,2732110.8506417,0.0,1.0
2014-10-27,85.53,85.57,84.49,85.34,244608,74.513423788125,74.5482716421122,73.6073795844578,74.3478964816858,280772.526296586,0.0,1.0
2014-10-28,87.52,87.6,85.65,85.65,248247,76.247104523988,76.3168002319624,74.6179673500866,74.6179673500866,284949.541043419,0.0,1.0
2014-10-29,87.42,87.91,86.57,87.76,245063,76.15998488902,76.5868711003632,75.4194679917921,76.4561916479112,281294.796620799,0.0,1.0
2014-10-30,88.04,88.35,86.74,87.07,158561,76.7001266258216,76.9701974942224,75.5675713712377,75.8550661666321,182003.74698339,0.0,1.0
2014-10-31,88.88,88.95,87.91,88.95,346046,77.4319315595528,77.4929153040303,76.5868711003632,77.4929153040303,397207.816730559,0.0,1.0
2014-11-03,88.59,89.44,88.18,88.87,363044,77.1792846181456,77.9198015153735,76.8220941147768,77.423219596056,416718.917765641,0.0,1.0
2014-11-04,88.0,88.98,87.6,88.47,366757,76.6652787718344,77.5190511945207,76.3168002319624,77.074741056184,420980.873180587,0.0,1.0
2014-11-05,88.98,89.21,88.14,88.14,266939,77.5190511945207,77.7194263549471,76.7872462607896,76.7872462607896,306405.094670185,0.0,1.0
2014-11-06,89.03,89.455,88.37,89.0,361361,77.5626110120047,77.9328694606187,76.987621421216,77.5364751215143,414787.091489488,0.0,1.0
2014-11-07,88.75,89.4,88.444,89.21,370419,77.3186760340944,77.8849536613863,77.0520899510923,77.7194263549471,425184.288405347,0.0,1.0
2014-11-10,89.09,89.3899,88.47,88.87,230468,77.6148827929855,77.8761545782545,77.074741056184,77.423219596056,264541.971605678,0.0,1.0
2014-11-11,89.3,89.455,88.54,89.02,331289,77.7978340264183,77.9328694606187,77.1357248006616,77.5538990485079,380269.040523081,0.0,1.0
2014-11-12,90.16,90.67,88.82,88.82,452249,78.5470628871431,78.9913730254798,77.3796597785719,77.3796597785719,519112.597482931,0.0,1.0
2014-11-13,89.83,90.49,89.38,90.37,213657,78.2595680917487,78.8345576825374,77.8675297343927,78.7300141205759,245245.517934613,0.0,1.0
2014-11-14,89.6,90.28,88.81,89.6,231035,78.0591929313223,78.6516064491047,77.3709478150752,78.0591929313223,265192.800778927,0.0,1.0
2014-11-17,89.8,90.12,88.86,88.99,253764,78.4512312886783,78.7307902420455,77.630026863162,77.7435976879675,290473.544209225,0.25,1.0
2014-11-18,90.43,90.62,89.63,89.66,363493,79.00161297812,79.1676011066818,78.3027155947019,78.3289242465801,416075.960361768,0.0,1.0
2014-11-19,90.27,90.86,89.27,90.38,235567,78.8618335014364,79.3772703217072,77.9882117721638,78.9579318916564,269644.163036264,0.0,1.0
2014-11-20,90.65,90.7699,89.4,89.54,196441,79.19380975856,79.2985570038998,78.1017825969692,78.2240896390674,224858.189096973,0.0,1.0
2014-11-21,90.2,91.89,90.18,91.5,486262,78.8006799803873,80.277100702858,78.7832075458019,79.9363882284417,556604.745173729,0.0,1.0
2014-11-24,90.95,91.22,89.64,89.87,552296,79.4558962773418,79.6917741442453,78.3114518119947,78.5123848097274,632191.235055319,0.0,1.0
2014-11-25,90.68,91.71,90.415,91.14,280251,79.2200184104382,80.1198487915889,78.9885086521809,79.6218844059035,320792.158218579,0.0,1.0
2014-11-26,90.74,91.18,90.27,91.03,182250,79.2724357141945,79.6568292750744,78.8618335014364,79.5257860156836,208614.316578125,0.0,1.0
2014-11-28,89.4,90.87,89.19,90.74,213854,78.1017825969692,79.386006539,77.918322033822,79.2724357141945,244790.156694092,0.0,1.0
2014-12-01,88.28,89.63,87.97,89.27,312676,77.1233262601839,78.3027155947019,76.8525035241094,77.9882117721638,357907.7643368,0.0,1.0
2014-12-02,88.88,89.07,88.37,88.41,222156,77.6474992977475,77.8134874263093,77.2019522158185,77.2368970849894,254293.125452564,0.0,1.0
2014-12-03,90.11,90.23,88.6274,89.0,194968,78.7220540247528,78.8268886322655,77.4268224489332,77.7523339052602,223172.104661749,0.0,1.0
2014-12-04,89.55,89.8,88.83,89.75,210333,78.2328258563601,78.4512312886783,77.6038182112839,78.4075502022147,240759.808224015,0.0,1.0
2014-12-05,89.81,90.09,89.09,89.91,157168,78.459967505971,78.7045815901673,77.8309598608947,78.5473296788983,179903.950112212,0.0,1.0
2014-12-08,88.4,90.02,88.06,89.51,193989,77.2281608676967,78.6434280691182,76.931129479744,78.1978809871892,222051.48235212,0.0,1.0
2014-12-09,88.27,88.33,87.09,87.35,300528,77.1145900428912,77.1670073466476,76.0837164023496,76.3108580519604,344002.432551938,0.0,1.0
2014-12-10,86.56,88.13,86.21,88.13,191763,75.6206968858351,76.9922830007931,75.3149292805897,76.9922830007931,219503.468806425,0.0,1.0
2014-12-11,86.85,88.29,86.55,86.72,231817,75.8740471873241,77.1320624774767,75.6119606685424,75.7604763625187,265351.687386508,0.0,1.0
2014-12-12,86.01,86.99,85.75,86.27,463144,75.1402049347352,75.9963542294223,74.9130632851243,75.367346584346,530142.491288115,0.0,1.0
2014-12-15,86.2,86.95,85.81,86.5,497094,75.306193063297,75.9614093602514,74.9654805888807,75.5682795820787,569003.704170569,0.0,1.0
2014-12-16,86.36,87.645,85.83,85.83,563945,75.4459725399806,76.5685764620958,74.9829530234661,74.9829530234661,645525.38141372,0.0,1.0
2014-12-17,89.01,89.26,86.09,86.78,702184,77.7610701225529,77.9794755548711,75.210094673077,75.8128936662751,803762.059106139,0.0,1.0
2014-12-18,90.32,90.575,89.46,90.17,471219,78.9055145879,79.1282881288645,78.1541999007256,78.7744713285091,539385.622187255,0.0,1.0
2014-12-19,89.88,90.782,89.64,90.13,657850,78.5211210270201,79.309127826824,78.3114518119947,78.7395264593382,753014.694984467,0.0,1.0
2014-12-22,90.41,90.62,89.44,89.99,354582,78.9841405435346,79.1676011066818,78.1367274661401,78.6172194172401,405875.893557775,0.0,1.0
2014-12-23,91.32,92.055,90.51,91.55,460061,79.7791363171726,80.421248288188,79.0715027164618,79.9800693149053,526613.503973929,0.0,1.0
2014-12-24,91.36,91.68,90.9801,91.26,149818,79.8140811863435,80.0936401397107,79.4821922913928,79.7267190134163,171490.697838691,0.0,1.0
2014-12-26,91.54,91.95,91.1801,91.44,169715,79.9713330976126,80.3295180066143,79.6569166372474,79.8839709246853,194266.001306208,0.0,1.0
2014-12-29,91.42,91.79,91.1501,91.48,255328,79.8664984900999,80.1897385299307,79.6307079853692,79.9189157938562,292263.792720216,0.0,1.0
2014-12-30,91.02,91.42,90.74,91.4,237312,79.5170497983908,79.8664984900999,79.2724357141945,79.8490260555144,271641.595038617,0.0,1.0
2014-12-31,90.24,91.75,90.2,91.01,309005,78.8356248495582,80.1547936607598,78.8006799803873,79.5083135810981,353705.716840732,0.0,1.0
2015-01-02,90.02,91.4,89.32,91.1,234899,78.6434280691182,79.8490260555144,78.0318928586274,79.5869395367326,268879.530040521,0.0,1.0
2015-01-05,88.83,89.86,88.03,89.57,481550,77.6038182112839,78.5036485924346,76.9049208278658,78.2502982909456,551211.106437289,0.0,1.0
2015-01-06,89.12,89.71,88.33,88.73,779133,77.8571685127729,78.3726053330437,77.1670073466476,77.5164560383566,891842.514778952,0.0,1.0
2015-01-07,90.38,90.66,89.35,89.7,514738,78.9579318916564,79.2025459758527,78.0581015105056,78.363869115751,589200.088267713,0.0,1.0
2015-01-08,94.0,94.19,90.88,90.88,1376296,82.1204425516231,82.2864306801849,79.3947427562927,79.3947427562927,1575391.21782829,0.0,1.0
2015-01-09,93.66,94.5,93.43,94.5,721754,81.8234111636705,82.5572534162594,81.6224781659378,82.5572534162594,826163.058696997,0.0,1.0
2015-01-12,93.79,94.19,92.553,93.79,513157,81.9369819884759,82.2864306801849,80.8563119093657,81.9369819884759,587390.380533776,0.0,1.0
2015-01-13,94.11,95.38,93.25,94.65,527669,82.2165409418431,83.3260405380193,81.4652262546687,82.6882966756503,604001.688968244,0.0,1.0
2015-01-14,93.54,93.645,92.58,92.58,319483,81.7185765561578,81.8103068377314,80.8798996960561,80.8798996960561,365699.466136236,0.0,1.0
2015-01-15,92.6,94.02,92.16,94.02,667066,80.8973721306415,82.1379149862086,80.5129785697616,82.1379149862086,763563.883141307,0.0,1.0
2015-01-16,92.46,93.0,91.7,92.45,980887,80.7750650885433,81.2468208223506,80.1111125742962,80.7663288712506,1122782.2833765,0.0,1.0
2015-01-20,86.79,92.7,86.51,92.0,1543292,75.8216298835678,80.9847343035688,75.5770157993715,80.373199093078,1766544.88812339,0.0,1.0
2015-01-21,87.18,87.62,86.36,86.85,576022,76.1623423579841,76.546735918864,75.4459725399806,75.8740471873241,659349.44232628,0.0,1.0
2015-01-22,88.96,89.1,86.87,88.05,776452,77.7173890360893,77.8396960781875,75.8915196219096,76.9223932624513,888773.68085442,0.0,1.0
2015-01-23,89.54,89.94,88.0701,88.68,457383,78.2240896390674,78.5735383307764,76.9399530592096,77.472774951893,523548.104029917,0.0,1.0
2015-01-26,90.52,90.85,88.48,89.34,660094,79.0802389337545,79.3685341044145,77.2980506060385,78.0493652932129,755583.312413282,0.0,1.0
2015-01-27,90.1,90.39,89.04,89.51,363393,78.71331780746,78.9666681089491,77.7872787744311,78.1978809871892,415961.494344442,0.0,1.0
2015-01-28,89.88,91.06,89.53,90.4,410982,78.5211210270201,79.5519946675617,78.2153534217747,78.9754043262418,470434.7273301,0.0,1.0
2015-01-29,90.25,90.6,88.95,90.11,421167,78.8443610668509,79.1501286720963,77.7086528187966,78.7220540247528,482093.091194837,0.0,1.0
2015-01-30,89.68,90.54,89.26,89.71,742351,78.3463966811656,79.09771136834,77.9794755548711,78.3726053330437,849739.624285801,0.0,1.0
2015-02-02,90.33,90.63,89.085,90.1,428915,78.9142508051927,79.1763373239745,77.8265917522484,78.71331780746,490961.918217319,0.0,1.0
2015-02-03,91.66,91.81,90.625,90.66,518260,80.0761677051253,80.2072109645162,79.1719692153282,79.2025459758527,593231.581397963,0.0,1.0
2015-02-04,90.54,91.71,90.28,91.16,457487,79.09771136834,80.1198487915889,78.8705697187291,79.639356840489,523667.148687937,0.0,1.0
2015-02-05,95.07,95.12,90.73,91.19,1135341,83.0552178019448,83.0988988884084,79.2636994969018,79.6655654923672,1299579.62577846,0.0,1.0
2015-02-06,94.0,95.74,93.57,95.69,458005,82.1204425516231,83.6405443605574,81.7447852080359,83.5968632740938,524260.08265769,0.0,1.0
2015-02-09,93.93,94.43,93.51,93.54,313215,82.0592890305741,82.4960998952103,81.6923679042796,81.7185765561578,358524.736170191,0.0,1.0
2015-02-10,93.6,94.8,93.02,94.43,455267,81.7709938599141,82.8193399350412,81.264293256936,82.4960998952103,521126.003103281,0.0,1.0
2015-02-11,92.82,94.17,92.65,93.54,492644,81.0895689110815,82.2689582455995,80.9410532171051,81.7185765561578,563909.966399526,0.0,1.0
2015-02-12,94.23,94.27,93.31,93.31,299372,82.3213755493558,82.3563204185267,81.517643558425,81.517643558425,342679.20539164,0.0,1.0
2015-02-13,94.14,94.45,93.4,93.89,289187,82.4611550260395,82.7326969641962,81.8129581414073,82.2421695920421,330144.104474443,0.25,1.0
2015-02-17,93.47,94.4,93.21,93.97,368774,81.8742740629266,82.6888998773967,81.6465292115693,82.3122449309213,421002.887347834,0.0,1.0
2015-02-18,93.86,94.11,93.15,93.15,322126,82.2158913399624,82.4348767739598,81.59397270741,81.59397270741,367748.203750288,0.0,1.0
2015-02-19,93.53,94.12,93.29,93.68,243278,81.9268305670859,82.4436361913197,81.7166045504485,82.0582218274844,277733.084296091,0.0,1.0
2015-02-20,94.16,94.47,92.74,93.17,282812,82.4786738607592,82.7502157989159,81.2348365956543,81.6114915421298,322866.223151892,0.0,1.0
2015-02-23,93.91,94.45,93.34,93.93,318908,82.2596884267619,82.7326969641962,81.760401637248,82.2772072614817,364074.443421508,0.0,1.0
2015-02-24,94.47,94.58,93.71,93.8,321402,82.7502157989159,82.8465693898748,82.084500079564,82.1633348358031,366921.664757734,0.0,1.0
2015-02-25,95.1,95.22,94.56,94.58,333448,83.3020590925892,83.407172100908,82.829050555155,82.8465693898748,380673.720979138,0.0,1.0
2015-02-26,94.18,95.21,93.92,95.21,214162,82.496192695479,83.3984126835481,82.2684478441218,83.3984126835481,244493.430556891,0.0,1.0
2015-02-27,93.07,94.61,93.07,94.31,227653,81.5238973685308,82.8728476419545,81.5238973685308,82.6100651211576,259895.139878073,0.0,1.0
2015-03-02,94.54,94.57,92.87,93.15,387183,82.8115317204352,82.8378099725149,81.348709021333,81.59397270741,442019.125350476,0.0,1.0
2015-03-03,93.87,94.61,93.66,94.44,272707,82.2246507573223,82.8728476419545,82.0407029927646,82.7239375468363,311330.067737872,0.0,1.0
2015-03-04,93.22,93.69,92.86,93.69,164953,81.6552886289292,82.0669812448442,81.3399496039731,82.0669812448442,188315.036517453,0.0,1.0
2015-03-05,93.73,93.94,93.17,93.53,239702,82.1020189142838,82.2859666788416,81.6114915421298,81.9268305670859,273650.620984805,0.0,1.0
2015-03-06,92.51,93.48,92.22,93.3,221175,81.0333699963768,81.8830334802865,80.7793468929399,81.7253639678084,252499.670825918,0.0,1.0
2015-03-09,92.85,93.41,92.63,92.8,228983,81.3311901866132,81.8217175587672,81.1384830046955,81.2873930998137,261413.505706935,0.0,1.0
2015-03-10,91.02,92.1,90.95,91.76,340328,79.7282168097526,80.6742338846211,79.6669008882334,80.3764136943848,388528.12466528,0.0,1.0
2015-03-11,91.34,91.44,90.77,91.02,378991,80.0085181652692,80.0961123388682,79.5092313757553,79.7282168097526,432666.905147443,0.0,1.0
2015-03-12,91.77,92.75,90.8,92.04,406679,80.3851731117446,81.2435960130142,79.535509627835,80.6216773804618,464276.313470391,0.0,1.0
2015-03-13,90.35,91.85,90.19,91.73,395024,79.1413358466397,80.4552484506238,79.0011851688814,80.3501354423051,450970.633970104,0.0,1.0
2015-03-16,91.99,92.13,90.3,90.98,398434,80.5778802936623,80.7005121367008,79.0975387598403,79.693179140313,454863.586959892,0.0,1.0
2015-03-17,91.63,92.415,91.01,91.79,524198,80.2625412687061,80.9501555314578,79.7194573923927,80.4026919464644,598439.346434294,0.0,1.0
2015-03-18,92.35,92.55,90.96,91.85,367896,80.8932193186185,81.0684076658164,79.6756603055933,80.4552484506238,420000.537575097,0.0,1.0
2015-03-19,91.69,92.781,91.59,92.02,261957,80.3150977728655,81.2707502068299,80.2275035992666,80.604158545742,299057.561978276,0.0,1.0
2015-03-20,92.7,92.83,91.42,92.14,664849,81.1997989262148,81.3136713518934,80.0785935041484,80.7092715540607,759010.52853596,0.0,1.0
2015-03-23,91.93,93.03,91.915,92.7,413764,80.5253237895029,81.4888596990913,80.5121846634631,81.1997989262148,472364.750987297,0.0,1.0
2015-03-24,91.44,91.85,90.53,91.74,457749,80.0961123388682,80.4552484506238,79.2990053591178,80.358894859665,522579.278041792,0.0,1.0
2015-03-25,90.35,91.78,90.32,91.67,509728,79.1413358466397,80.3939325291045,79.1150575945601,80.2975789381457,581919.982867656,0.0,1.0
2015-03-26,90.65,90.86,89.97,90.0,243049,79.4041183674366,79.5880661319943,78.8084779869638,78.8347562390435,277471.6513827,0.0,1.0
2015-03-27,91.46,91.6,90.54,90.77,294617,80.1136311735879,80.2362630166265,79.3077647764777,79.5092313757553,336343.146918592,0.0,1.0
2015-03-30,93.13,93.48,92.0,92.0,334010,81.5764538726902,81.8830334802865,80.5866397110222,80.5866397110222,381315.316163965,0.0,1.0
2015-03-31,92.63,92.9,91.92,92.41,276758,81.1384830046955,81.3749872734126,80.5165643721431,80.9457758227778,315954.804559465,0.0,1.0
2015-04-01,92.59,93.09,91.59,92.67,279904,81.1034453352559,81.5414162032506,80.2275035992666,81.1735206741351,319546.367640366,0.0,1.0
2015-04-02,93.9,94.17,92.56,92.72,439252,82.250929009402,82.4874332781191,81.0771670831762,81.2173177609345,501462.576736188,0.0,1.0
2015-04-06,94.45,94.85,93.28,93.73,432823,82.7326969641962,83.0830736585919,81.7078451330886,82.1020189142838,494123.047477728,0.0,1.0
2015-04-07,93.65,94.98,93.43,94.5,207751,82.0319435754047,83.1969460842705,81.839236393487,82.7764940509956,237174.450610401,0.0,1.0
2015-04-08,93.19,94.0,92.79,93.81,325830,81.6290103768495,82.3385231830009,81.2786336824538,82.172094253163,371976.795502245,0.0,1.0
2015-04-09,93.45,93.76,92.59,93.16,281523,81.8567552282068,82.1282971663635,81.1034453352559,81.6027321247699,321394.664089183,0.0,1.0
2015-04-10,93.31,94.06,93.164,93.55,190918,81.7341233851683,82.3910796871603,81.6062358917138,81.9443494018057,217957.419033538,0.0,1.0
2015-04-13,93.35,93.76,92.975,93.16,197367,81.7691610546078,82.1282971663635,81.4406829036118,81.6027321247699,225319.780860853,0.0,1.0
2015-04-14,93.87,93.87,92.58,93.39,219762,82.2246507573223,82.2246507573223,81.094685917896,81.8041987240474,250886.549836308,0.0,1.0
2015-04-15,94.01,94.58,93.93,93.97,247641,82.3472826003608,82.8465693898748,82.2772072614817,82.3122449309213,282714.009191822,0.0,1.0
2015-04-16,93.96,94.21,93.36,93.61,247864,82.3034855135614,82.5224709475587,81.7779204719677,81.9969059059651,282968.592334556,0.0,1.0
2015-04-17,91.87,93.31,91.48,93.31,308069,80.4727672853436,81.7341233851683,80.1311500083077,81.7341233851683,351700.332730507,0.0,1.0
2015-04-20,93.19,93.21,92.2,92.24,186961,81.6290103768495,81.6465292115693,80.7618280582201,80.7968657276597,213439.995285564,0.0,1.0
2015-04-21,94.08,94.08,92.97,93.37,429615,82.4085985218801,82.4085985218801,81.4363031949319,81.7866798893276,490460.703433376,0.0,1.0
2015-04-22,94.86,95.12,92.91,94.05,679991,83.0918330759518,83.319577927309,81.3837466907725,82.3823202698004,776297.066416128,0.0,1.0
2015-04-23,99.08,100.47,95.85,96.0,1078871,86.788307201827,88.0058662148522,83.9590153945813,84.0904066549797,1231669.81966149,0.0,1.0
2015-04-24,99.55,100.83,99.23,99.27,537164,87.199999817742,88.3212052398084,86.9196984622254,86.9547361316649,613241.70082303,0.0,1.0
2015-04-27,98.15,100.47,97.83,99.82,571556,85.9736813873568,88.0058662148522,85.6933800318402,87.4365040864591,652504.586226195,0.0,1.0
2015-04-28,98.61,98.66,97.4,98.18,439625,86.376614585912,86.4204116727114,85.3167250853648,85.9999596394365,501888.404145335,0.0,1.0
2015-04-29,97.96,98.614,97.59,98.36,250493,85.8072524575189,86.3801183528559,85.4831540152028,86.1576291519146,285969.933510554,0.0,1.0
2015-04-30,96.5,97.87,96.41,97.2,840588,84.5283775229744,85.7284177012798,84.4495427667353,85.1415367381669,959639.169436949,0.0,1.0
2015-05-01,97.49,97.73,96.45,96.55,343453,85.3955598416039,85.6057858582413,84.4845804361749,84.5721746097738,392095.713548883,0.0,1.0
2015-05-04,97.63,98.52,97.55,97.96,293489,85.5181916846424,86.2977798296729,85.4481163457632,85.8072524575189,335055.390035167,0.0,1.0
2015-05-05,96.79,98.06,96.4,97.26,271091,84.7824006264113,85.8948466311178,84.4407833493754,85.1940932423263,309485.196174383,0.0,1.0
2015-05-06,97.09,97.25,96.47,96.81,278221,85.0451831472081,85.1853338249664,84.5020992708947,84.7999194611311,317625.006971212,0.0,1.0
2015-05-07,97.44,97.67,96.65,96.87,206587,85.3517627548044,85.5532293540819,84.6597687833728,84.8524759652905,235845.595103036,0.0,1.0
2015-05-08,98.17,98.83,97.91,98.15,202093,85.9912002220766,86.5693217678296,85.7634553707194,85.9736813873568,230715.116881304,0.0,1.0
2015-05-11,97.76,98.312,97.5,97.84,175429,85.632064110321,86.1155839485871,85.4043192589638,85.7021394492001,200274.736083735,0.0,1.0
2015-05-12,97.56,97.78,96.44,97.32,142127,85.4568757631231,85.6495829450408,84.475821018815,85.2466497464857,162256.225683171,0.0,1.0
2015-05-13,98.19,98.77,97.6,98.02,231826,86.0087190567964,86.5167652636703,85.4919134325627,85.8598089616782,264659.155369682,0.0,1.0
2015-05-14,99.09,99.145,98.195,98.5,258241,86.7970666191869,86.8452434146663,86.0130987654764,86.2802609949531,294815.270685005,0.0,1.0
2015-05-15,98.76,99.0,98.22,98.83,160960,86.5080058463104,86.7182318629478,86.0349973088761,86.5693217678296,183756.51414554,0.0,1.0
2015-05-18,99.51,99.59,98.31,98.34,246155,87.3839475822997,87.454198972176,86.3301767341562,86.3565210053598,280313.315290893,0.25,1.0
2015-05-19,99.97,100.04,98.87,99.76,368702,87.7878930740881,87.8493630402298,86.8219364632899,87.603483175663,419865.856774726,0.0,1.0
2015-05-20,98.84,100.04,98.57,99.79,341356,86.7955921920863,87.8493630402298,86.558493751254,87.6298274468666,388725.120572151,0.0,1.0
2015-05-21,98.41,99.42,98.3,98.62,251255,86.4179909715015,87.304914768689,86.3213953104217,86.6024008699266,286121.029568415,0.0,1.0
2015-05-22,98.06,98.83,97.86,98.49,149233,86.110641140793,86.7868107683517,85.9350126661024,86.4882423613777,169941.691132846,0.0,1.0
2015-05-26,97.02,97.77,96.51,97.61,232370,85.197373072402,85.8559798524916,84.749520461941,85.7154770727392,264615.405229001,0.0,1.0
2015-05-27,99.27,99.42,97.0,97.12,311944,87.173193412671,87.304914768689,85.1798102249329,85.2851873097473,355231.690703427,0.0,1.0
2015-05-28,99.37,99.46,98.51,98.66,374676,87.2610076500163,87.3400404636271,86.5058052088468,86.6375265648647,426668.853851965,0.0,1.0
2015-05-29,99.15,99.77,98.51,99.27,347611,87.0678163278567,87.6122645993975,86.5058052088468,87.173193412671,395848.111318407,0.0,1.0
2015-06-01,99.9,100.8,99.42,100.14,357534,87.7264231079464,88.516751244054,87.304914768689,87.9371772775751,407148.101274457,0.0,1.0
2015-06-02,100.39,100.42,99.435,99.51,209485,88.1567128709383,88.1830571421419,87.3180869042908,87.3839475822997,238554.710868,0.0,1.0
2015-06-03,101.7,101.77,100.02,100.75,297399,89.3070793801616,89.3685493463033,87.8318001927607,88.4728441253813,338668.317337434,0.0,1.0
2015-06-04,101.04,101.87,100.45,101.0,357373,88.7275054136827,89.4563635836486,88.2094014133455,88.6923797187446,406964.759706088,0.0,1.0
2015-06-05,101.06,101.1125,99.73,100.65,191437,88.7450682611518,88.791170735758,87.5771389044594,88.3850298880361,218002.234930603,0.0,1.0
2015-06-08,100.47,101.68,100.47,101.18,145000,88.2269642608145,89.2895165326926,88.2269642608145,88.8504453459661,165121.288282503,0.0,1.0
2015-06-09,99.91,100.94,99.84,100.3,200001,87.7352045316809,88.6396911763374,87.6737345655392,88.0776800573275,227754.639846819,0.0,1.0
2015-06-10,101.42,101.79,100.4,100.48,143423,89.0611995155948,89.3861121937724,88.1654942946728,88.2357456845491,163325.451926492,0.0,1.0
2015-06-11,102.16,102.21,101.57,102.0,164395,89.71102487195,89.7549319906226,89.1929208716127,89.5705220921975,187207.684049669,0.0,1.0
2015-06-12,100.85,101.96,100.78,101.96,228773,88.5606583627266,89.5353963972594,88.4991883965849,89.5353963972594,260519.258512089,0.0,1.0
2015-06-15,100.26,100.38,99.25,99.96,183496,88.0425543623894,88.1479314472038,87.155630565202,87.7791116503535,208959.282170249,0.0,1.0
2015-06-16,100.19,100.9,100.02,100.22,201842,87.9810843962477,88.6045654813993,87.8318001927607,88.0074286674513,229851.110824254,0.0,1.0
2015-06-17,100.36,100.61,99.54,100.26,277143,88.1303685997347,88.3499041930979,87.4102918535033,88.0425543623894,315601.442748121,0.0,1.0
2015-06-18,101.31,102.02,100.45,100.82,213985,88.964603854515,89.5880849396665,88.2094014133455,88.534314091523,243679.164642285,0.0,1.0
2015-06-19,101.15,101.93,100.8,101.55,220133,88.8241010747625,89.5090521260558,88.516751244054,89.1753580241437,250680.307265463,0.0,1.0
2015-06-22,102.26,102.3,101.09,101.92,255455,89.7988391092953,89.8339648042334,88.7714125323553,89.5002707023213,290903.85309108,0.0,1.0
2015-06-23,102.06,102.65,101.73,102.23,142843,89.6232106346047,90.1413146349419,89.3334236513652,89.7724948380917,162664.966773362,0.0,1.0
2015-06-24,100.68,102.26,100.67,102.14,153080,88.4113741592396,89.7988391092953,88.4025927355051,89.6934620244809,174322.529726107,0.0,1.0
2015-06-25,100.26,101.24,99.941,101.12,194189,88.0425543623894,88.9031338883733,87.7624269452579,88.7977568035589,221136.123105454,0.0,1.0
2015-06-26,101.45,101.67,100.055,100.43,612495,89.0875437867984,89.280735108958,87.8625351758316,88.1918385658764,697489.403217871,0.0,1.0
2015-06-29,99.4,101.09,99.32,100.38,212174,87.2873519212199,88.7714125323553,87.2171005313437,88.1479314472038,241616.856690012,0.0,1.0
2015-06-30,100.12,100.96,99.44,100.01,355790,87.919614430106,88.6572540238064,87.322477616158,87.8230187690262,405162.090745045,0.0,1.0
2015-07-01,101.35,101.8,100.48,101.02,243662,88.9997295494531,89.3948936175069,88.2357456845491,88.7099425662136,277474.367899939,0.0,1.0
2015-07-02,101.48,101.87,100.93,101.72,225162,89.113888058002,89.4563635836486,88.6309097526029,89.3246422276307,256407.169050102,0.0,1.0
2015-07-06,101.23,101.98,100.16,101.0,256408,88.8943524646387,89.5529592447284,87.9547401250441,88.6923797187446,291989.098523724,0.0,1.0
2015-07-07,101.53,101.99,100.02,101.25,210942,89.1577951766746,89.561740668463,87.8318001927607,88.9119153121078,240213.895123363,0.0,1.0
2015-07-08,99.85,101.37,99.36,100.87,368602,87.6825159892737,89.0172923969222,87.2522262262818,88.5782212101957,419751.980024186,0.0,1.0
2015-07-09,99.8,101.43,99.74,100.85,299038,87.6386088706011,89.0699809393293,87.5859203281939,88.5606583627266,340534.757278779,0.0,1.0
2015-07-10,101.31,101.49,100.0,101.08,206959,88.964603854515,89.1226694817365,87.8142373452917,88.7626311086208,235678.184149368,0.0,1.0
2015-07-13,102.11,102.59,101.67,101.98,316654,89.6671177532773,90.0886260925347,89.280735108958,89.5529592447284,360595.285653845,0.0,1.0
2015-07-14,102.21,102.35,101.73,102.25,163689,89.7549319906226,89.877871922906,89.3334236513652,89.7900576855607,186403.714190859,0.0,1.0
2015-07-15,102.2,102.55,101.63,102.34,243098,89.7461505668881,90.0535003975966,89.2456094140199,89.8690904991715,276832.103026895,0.0,1.0
2015-07-16,103.13,103.18,102.44,102.66,269791,90.5628229741993,90.6067300928719,89.9569047365168,90.1500960586764,307229.224048446,0.0,1.0
2015-07-17,103.3,103.32,102.44,103.0,286417,90.7121071776863,90.7296700251553,89.9569047365168,90.4486644656504,326162.372593169,0.0,1.0
2015-07-20,103.56,103.64,102.98,103.64,304227,90.940424194784,91.0106755846603,90.4311016181814,91.0106755846603,346443.821864282,0.0,1.0
2015-07-21,103.44,103.83,103.03,103.3,321534,90.8350471099697,91.1775226356163,90.475008736854,90.7121071776863,366152.47108018,0.0,1.0
2015-07-22,103.66,103.88,102.99,103.1,646125,91.0282384321293,91.221429754289,90.4398830419159,90.5364787029957,735786.154424358,0.0,1.0
2015-07-23,101.52,104.99,99.6,104.0,684371,89.1490137529401,92.1961677888217,87.4629803959105,91.3268068391033,779339.456435755,0.0,1.0
2015-07-24,102.44,102.745,100.405,101.35,697631,89.9569047365168,90.2247381604199,88.1698850065401,88.9997295494531,794439.513557313,0.0,1.0
2015-07-27,100.99,102.54,100.7,102.4,476169,88.68359829501,90.0447189738621,88.4289370067087,89.9217790415787,542245.784277179,0.0,1.0
2015-07-28,101.74,102.25,101.21,101.48,397889,89.3422050750997,89.7900576855607,88.8767896171697,89.113888058002,453103.063954736,0.0,1.0
2015-07-29,101.97,102.89,101.52,101.74,384977,89.5441778209939,90.3520688045706,89.1490137529401,89.3422050750997,438399.297925055,0.0,1.0
2015-07-30,101.38,102.22,101.05,101.85,272339,89.0260738206567,89.7637134143571,88.7362868374172,89.4388007361795,310130.803652196,0.0,1.0
2015-07-31,101.26,102.25,101.135,101.73,486013,88.9206967358423,89.7900576855607,88.8109289391607,89.3334236513652,553455.811600303,0.0,1.0
2015-08-03,101.39,101.8899,100.675,101.26,359864,89.0348552443912,89.4738386168803,88.4069834473724,88.9206967358423,409801.429562031,0.0,1.0
2015-08-04,101.47,102.14,101.11,101.39,279171,89.1051066342674,89.6934620244809,88.7889753798244,89.0348552443912,317910.863249066,0.0,1.0
2015-08-05,102.97,103.39,102.01,102.01,349459,90.4223201944468,90.791139991297,89.579303515932,89.579303515932,397952.55366838,0.0,1.0
2015-08-06,101.39,103.0,101.217,102.77,259880,89.0348552443912,90.4486644656504,88.8829366137839,90.2466917197562,295942.89930246,0.0,1.0
2015-08-07,101.57,101.7,100.71,101.34,224423,89.1929208716127,89.3070793801616,88.4377184304432,88.9909481257186,255565.619863614,0.0,1.0
2015-08-10,103.06,103.86,101.83,102.0,346717,90.5013530080576,91.2038669068199,89.4212378887105,89.5705220921975,394830.053168582,0.0,1.0
2015-08-11,102.46,103.1699,101.98,102.1,390013,89.9744675839858,90.5978608549001,89.5529592447284,89.6583363295428,444134.131082232,0.0,1.0
2015-08-12,101.68,102.81,100.275,101.81,274213,89.2895165326926,90.2818174146944,88.0557264979912,89.4036750412414,312264.853957309,0.0,1.0
2015-08-13,102.76,103.2,100.67,101.6,221343,90.2379102960217,90.624292940341,88.4025927355051,89.2192651428163,252058.215946993,0.0,1.0
2015-08-14,103.39,103.4,102.02,102.02,164952,91.0545827033329,91.0633896075503,89.848036825554,89.848036825554,187298.505727771,0.3,1.0
2015-08-17,104.6,104.61,102.23,103.25,263234,92.120218113634,92.1290250178514,90.0329818141186,90.9312860442898,298895.041325623,0.0,1.0
2015-08-18,104.57,104.78,104.011,104.28,263095,92.0937974009819,92.2787423895466,91.6014914552313,91.8383971786784,298737.210609437,0.0,1.0
2015-08-19,103.29,104.63,102.75,103.91,247891,90.9665136611593,92.1466388262861,90.4909408334216,91.5125417226359,281473.482488014,0.0,1.0
2015-08-20,101.92,103.06,101.57,102.2,430818,89.7599677833803,90.7639548641599,89.4517261357725,90.0065611014665,489182.111405905,0.0,1.0
2015-08-21,99.49,101.24,99.25,100.82,484234,87.6198900585607,89.1610982965995,87.408524357344,88.7912083194702,549834.525332106,0.0,1.0
2015-08-24,93.8,97.545,91.77,94.67,570310,82.6087615588802,85.9069471882833,80.8209600027552,83.374962225791,647571.480197907,0.0,1.0
2015-08-25,95.44,97.32,95.235,96.31,711708,84.053093850528,85.7087918433926,83.8725523140721,84.8192945174388,808125.060105367,0.0,1.0
2015-08-26,98.01,98.3375,95.65,97.28,329091,86.3164682343908,86.6048943475094,84.2380388390927,85.6735642265231,373673.872086776,0.0,1.0
2015-08-27,100.54,100.59,98.39,99.38,365950,88.544615001384,88.5886495224708,86.6511305946506,87.5230141121697,415526.2632225,0.0,1.0
2015-08-28,101.07,101.22,99.99,100.1,234342,89.0113809249043,89.1434844881648,88.0602352694289,88.15711121582,266088.961814694,0.0,1.0
2015-08-31,100.7,101.41,100.154,100.38,247440,88.6855254688618,89.3108156682947,88.2046684985937,88.4037045339062,280961.384264996,0.0,1.0
2015-09-01,97.73,100.08,97.34,98.77,346186,86.0698749163045,88.1394974073852,85.7264056518273,86.9857929549105,393084.779231984,0.0,1.0
2015-09-02,98.78,99.33,97.41,98.86,199697,86.9945998591278,87.4789795910829,85.7880539813489,87.0650550928667,226750.507410148,0.0,1.0
2015-09-03,99.41,100.19,98.87,99.18,173834,87.5494348248218,88.2363733537762,87.0738619970841,87.3468760278224,197383.774944719,0.0,1.0
2015-09-04,98.12,99.06,97.84,98.28,155719,86.4133441807818,87.241193177214,86.1667508626956,86.5542546482596,176814.685565636,0.0,1.0
2015-09-08,100.65,100.79,99.07,99.54,176251,88.641490947775,88.7647876068181,87.2500000814314,87.6639245796475,200128.212649894,0.0,1.0
2015-09-09,99.79,102.126,99.66,101.37,138962,87.8840971850817,89.941390010258,87.7696074302559,89.2755880514253,157787.568219497,0.0,1.0
2015-09-10,99.34,100.92,99.0901,99.56,188390,87.4877864953002,88.8792773616439,87.2677019589083,87.6815383880823,213911.716705798,0.0,1.0
2015-09-11,99.12,99.22,97.76,98.82,322046,87.2940346025182,87.3821036446919,86.0962956289566,87.0298274759973,365674.466363583,0.0,1.0
2015-09-14,97.96,99.23,97.75,99.22,216900,86.2724337133039,87.3909105489092,86.0874887247393,87.3821036446919,246284.045615413,0.0,1.0
2015-09-15,98.39,98.69,97.53,98.0,443938,86.6511305946506,86.9153377211715,85.8937368319572,86.3076613301734,504079.514257331,0.0,1.0
2015-09-16,99.19,99.41,98.22,98.45,462985,87.3556829320398,87.5494348248218,86.5014132229554,86.7039720199548,525706.864265799,0.0,1.0
2015-09-17,98.55,99.94,98.41,99.21,355660,86.7920410621284,88.0162007483421,86.6687444030853,87.3732967404745,403842.248333691,0.0,1.0
2015-09-18,96.98,97.86,96.67,97.75,432042,85.4093571000022,86.1843646711303,85.1363430692639,86.0874887247393,490571.930086556,0.0,1.0
2015-09-21,96.96,98.41,96.79,97.61,284883,85.3917432915675,86.6687444030853,85.2420259198723,85.9641920656962,323476.891503253,0.0,1.0
2015-09-22,96.67,96.71,95.225,95.56,372233,85.1363430692639,85.1715706861333,83.8637454098547,84.1587767011364,422660.438688621,0.0,1.0
2015-09-23,96.12,96.96,96.0845,96.72,377319,84.6519633373088,85.3917432915675,84.6206988273372,85.1803775903507,428435.453239105,0.0,1.0
2015-09-24,95.29,95.71,94.63,95.0,428517,83.9209902872676,84.2908802643969,83.3397346089215,83.665590064964,486569.388543014,0.0,1.0
2015-09-25,95.26,96.01,95.05,95.98,249305,83.8945695746155,84.5550873909178,83.7096245860508,84.5286666782657,283079.040996544,0.0,1.0
2015-09-28,93.16,94.63,92.98,94.63,220160,82.0451196889689,83.3397346089215,81.8865954130563,83.3397346089215,249985.686872703,0.0,1.0
2015-09-29,86.91,91.18,85.43,88.91,1370514,76.540804553116,80.3013526539307,75.237382728946,78.3021853965889,1556181.33929258,0.0,1.0
2015-09-30,87.38,87.95,86.94,87.56,828470,76.9547290513321,77.4567225917219,76.5672252657681,77.1132533272447,940705.132646385,0.0,1.0
2015-10-01,89.85,89.97,87.22,87.37,554731,79.1300343930212,79.2357172436296,76.8138185838543,76.9459221471148,629881.949784617,0.0,1.0
2015-10-02,90.58,90.62,88.515,88.75,640427,79.7729384008888,79.8081660177583,77.954312680003,78.1612749291111,727187.42499466,0.0,1.0
2015-10-05,92.39,92.57,90.69,91.05,535607,81.3669880642318,81.5255123401444,79.8698143472798,80.186862899105,608167.168372219,0.0,1.0
2015-10-06,91.6,92.785,91.52,92.23,284203,80.67124263106,81.7148607808177,80.6007873973211,81.226077596754,322704.770014002,0.0,1.0
2015-10-07,92.7,93.1,91.88,92.07,341186,81.6400020949701,81.9922782636647,80.9178359491462,81.0851671292761,387407.415340434,0.0,1.0
2015-10-08,92.61,92.99,90.62,92.0,664998,81.5607399570138,81.8954023172737,79.8081660177583,81.0235187997546,755087.126630513,0.0,1.0
2015-10-09,91.96,93.302,91.71,92.58,428802,80.9882911828851,82.1701777288555,80.768118577451,81.5343192443618,486892.998284833,0.0,1.0
2015-10-12,92.66,93.05,91.4,92.11,340133,81.6047744781007,81.9482437425779,80.4951045467127,81.1203947461456,386211.762504874,0.0,1.0
2015-10-13,91.97,93.14,91.93,92.27,237858,80.9970980871025,82.0275058805342,80.9618704702331,81.2613052136234,270081.284103231,0.0,1.0
2015-10-14,90.91,92.11,90.81,91.86,236315,80.0635662400619,81.1203947461456,79.9754971978882,80.9002221407115,268329.249606299,0.0,1.0
2015-10-15,91.0,91.12,90.23,91.12,478788,80.1428283780181,80.2485112286265,79.4646967532811,80.2485112286265,543650.74058143,0.0,1.0
2015-10-16,91.58,91.68,90.565,91.03,243694,80.6536288226253,80.7416978647989,79.7597280445628,80.1692490906702,276707.903237447,0.0,1.0
2015-10-19,91.01,92.14,90.82,90.95,572111,80.1516352822355,81.1468154587977,79.9843041021056,80.0987938569313,649616.466671643,0.0,1.0
2015-10-20,91.39,91.94,90.82,90.96,661653,80.4862976424954,80.9706773744504,79.9843041021056,80.1076007611487,751288.970187065,0.0,1.0
2015-10-21,84.11,90.74,80.73,90.3,2308774,74.0748713722539,79.9138488683667,71.0981377467847,79.5263450828026,2621550.02826961,0.0,1.0
2015-10-22,85.93,87.315,83.43,83.68,1512884,75.6777279398143,76.8974841739193,73.4760018854731,73.6961744909072,1717838.59874056,0.0,1.0
2015-10-23,85.7,86.96,85.49,86.89,984062,75.4751691428149,76.5848390742028,75.2902241542502,76.5231907446813,1117375.61316918,0.0,1.0
2015-10-26,85.62,86.415,85.3701,85.7,1164794,75.404713909076,76.1048627943565,75.184629372684,75.4751691428149,1322591.87933868,0.0,1.0
2015-10-27,85.2,85.55,84.37,85.45,1014216,75.0348239319467,75.3430655795544,74.3038508819054,75.2549965373808,1151614.65932633,0.0,1.0
2015-10-28,85.99,86.81,84.83,85.34,765752,75.7305693651185,76.4527355109424,74.7089684759042,75.1581205909898,869490.550936345,0.0,1.0
2015-10-29,86.81,87.64,85.102,85.68,1250953,76.4527355109424,77.1837085609836,74.9485162706165,75.4575553343802,1420423.07844508,0.0,1.0
2015-10-30,87.0,87.94,86.72,86.89,1232870,76.6200666910723,77.4479156875046,76.3734733729861,76.5231907446813,1399890.3241949,0.0,1.0
2015-11-02,87.27,87.84,86.8933,87.65,867206,76.8578531049411,77.3598466453309,76.526097023073,77.192515465201,984688.806186997,0.0,1.0
2015-11-03,87.44,87.79,87.1072,87.15,532865,77.0075704766363,77.3158121242441,76.7144767042824,76.7521702543328,605053.702014093,0.0,1.0
2015-11-04,87.67,88.9,87.42,88.28,472898,77.2101292736357,78.2933784923716,76.9899566682016,77.747350430895,536962.805917185,0.0,1.0
2015-11-05,86.2,87.51,86.16,87.51,766019,75.9155143536831,77.0692188061579,75.8802867368137,77.0692188061579,869793.722168155,0.0,1.0
2015-11-06,86.31,86.72,85.67,86.08,445139,76.0123903000741,76.3734733729861,75.4487484301628,75.8098315030747,505443.217064081,0.0,1.0
2015-11-09,85.84,86.5,85.47,86.23,783217,75.598465801858,76.1797214802041,75.2726103458155,75.9419350663352,889321.583009528,0.0,1.0
2015-11-10,85.85,86.33,85.25,85.8,667430,75.6072727060753,76.0300041085088,75.0788584530335,75.5632381849885,757848.596427362,0.0,1.0
2015-11-11,86.09,86.38,85.515,85.85,529060,75.8186384072921,76.0740386295957,75.3122414147936,75.6072727060753,600733.228092624,0.0,1.0
2015-11-12,84.75,86.3425,84.74,85.58,555441,74.6385132421652,76.0410127387806,74.6297063379479,75.3694862922065,630688.135457217,0.0,1.0
2015-11-13,85.53,86.35,84.81,84.81,981378,75.3254517711197,76.0476179169436,74.6913546674694,74.6913546674694,1114328.00423219,0.0,1.0
2015-11-16,85.99,86.19,84.84,84.84,741173,75.9947764916394,76.1715290826189,74.9784490935072,74.9784490935072,838655.881526432,0.3,1.0
2015-11-17,84.47,86.29,84.36,86.27,615265,74.6514568001951,76.2599053781087,74.5542428751564,76.2422301190107,696187.814379855,0.0,1.0
2015-11-18,86.03,86.2,84.5,84.5,486659,76.0301270098353,76.1803667121679,74.6779696888421,74.6779696888421,550666.892409426,0.0,1.0
2015-11-19,85.69,86.5,85.42,86.28,474097,75.7296476051701,76.4454955986372,75.4910316073478,76.2510677485597,536452.67361876,0.0,1.0
2015-11-20,86.6,87.17,85.8,85.8,364719,76.5338718941269,77.0376167784185,75.8268615302089,75.8268615302089,412688.717012679,0.0,1.0
2015-11-23,87.59,87.79,86.43,86.43,542905,77.4087972194755,77.585549810455,76.3836321917943,76.3836321917943,614310.655353213,0.0,1.0
2015-11-24,89.64,89.86,86.71,86.9,775242,79.2205112770154,79.4149391270929,76.6310858191656,76.7990007805962,877205.81147224,0.0,1.0
2015-11-25,89.1,90.26,89.06,89.75,349433,78.7432792813707,79.7684443090519,78.7079287631748,79.3177252020541,395392.223744559,0.0,1.0
2015-11-27,89.32,89.88,88.895,89.2,122880,78.9377071314482,79.4326143861908,78.5621078756167,78.8316555768605,139041.809026999,0.0,1.0
2015-11-30,88.45,89.67,88.37,89.5,610630,78.1688333606873,79.2470241656624,78.0981323242955,79.0967844633298,690943.195362601,0.0,1.0
2015-12-01,90.61,90.635,88.38,88.84,702553,80.077761343266,80.0998554171385,78.1069699538445,78.5135009130974,794956.38067501,0.0,1.0
2015-12-02,89.82,90.6,89.4605,90.42,583808,79.379588608897,80.0689237137171,79.0618758266113,79.9098463818355,660593.428095981,0.0,1.0
2015-12-03,89.13,90.14,88.69,89.72,448694,78.7697921700177,79.6623927544642,78.3809364698628,79.2912123134072,507708.540523765,0.0,1.0
2015-12-04,89.8,90.21,89.12,89.17,346734,79.361913349799,79.724256161307,78.7609545404687,78.8051426882136,392338.237395569,0.0,1.0
2015-12-07,89.56,89.94,88.58,89.48,315300,79.1498102406236,79.4856401634847,78.283722544824,79.0791092042318,356769.876189883,0.0,1.0
2015-12-08,88.47,89.35,87.79,88.67,387609,78.1865086197853,78.9642200200951,77.585549810455,78.3632612107648,438589.327434457,0.0,1.0
2015-12-09,88.43,89.72,87.83,88.22,436431,78.1511581015894,79.2912123134072,77.6209003286509,77.9655678810609,493832.64774953,0.0,1.0
2015-12-10,88.6,89.07,88.1,88.62,377904,78.301397803922,78.7167663927238,77.8595163264732,78.3190730630199,427607.875964673,0.0,1.0
2015-12-11,88.25,88.58,87.28,87.94,550695,77.9920807697078,78.283722544824,77.1348307034572,77.7181142536896,623125.236182644,0.0,1.0
2015-12-14,88.04,88.32,87.55,88.13,590136,77.8064905491794,78.0539441765507,77.3734467012796,77.8860292151201,667753.719172828,0.0,1.0
2015-12-15,88.63,89.31,88.01,88.49,482068,78.3279106925689,78.9288695018992,77.7799776605324,78.2041838788832,545472.06049827,0.0,1.0
2015-12-16,89.39,89.768,88.49,89.3,329716,78.999570538291,79.3336329352423,78.2041838788832,78.9200318723503,373081.942587451,0.0,1.0
2015-12-17,88.02,89.76,88.0,89.76,258577,77.7888152900814,79.3265628316031,77.7711400309835,79.3265628316031,292586.375754999,0.0,1.0
2015-12-18,88.0,88.4,87.2,87.97,1004129,77.7711400309835,78.1246452129425,77.0641296670654,77.7446271423365,1136197.20586321,0.0,1.0
2015-12-21,88.47,89.2,87.96,88.2,433864,78.1865086197853,78.8316555768605,77.7357895127875,77.947892621963,490928.022718831,0.0,1.0
2015-12-22,88.63,89.08,88.15,88.76,342198,78.3279106925689,78.7256040222728,77.9037044742181,78.4427998767056,387205.639367033,0.0,1.0
2015-12-23,89.74,90.21,88.55,88.94,230952,79.3088875725052,79.724256161307,78.2572096561771,78.6018772085871,261327.993802112,0.0,1.0
2015-12-24,89.21,90.01,89.17,89.46,129576,78.8404932064095,79.5475035703275,78.8051426882136,79.0614339451339,146618.501354837,0.0,1.0
2015-12-28,89.17,89.19,88.2,88.75,289813,78.8051426882136,78.8228179473115,77.947892621963,78.4339622471566,327930.694983249,0.0,1.0
2015-12-29,89.44,90.05,88.66,89.58,266088,79.0437586860359,79.5828540885234,78.3544235812158,79.1674854997216,301085.261070769,0.0,1.0
2015-12-30,88.89,89.77,88.85,89.12,203414,78.5576890608423,79.3354004611521,78.5223385426464,78.7609545404687,230168.054536279,0.0,1.0
2015-12-31,88.69,89.44,87.61,88.53,405110,78.3809364698628,79.0437586860359,77.4264724785734,78.2395343970792,458392.148884501,0.0,1.0
2016-01-04,86.39,87.84,85.82,87.84,555389,76.3482816735984,77.6297379581999,75.8445367893068,77.6297379581999,628436.615183073,0.0,1.0
2016-01-05,85.88,86.53,85.1,86.34,299335,75.8975625666007,76.4720084872841,75.2082274617806,76.3040935258535,338705.077352675,0.0,1.0
2016-01-06,83.65,85.14,83.15,84.54,417381,73.9267711771792,75.2435779799765,73.4848896997304,74.713320207038,472277.093859846,0.0,1.0
2016-01-07,80.94,82.63,80.66,82.01,344416,71.5317735694068,73.0253329631837,71.2843199420355,72.4773999311472,389715.362124373,0.0,1.0
2016-01-08,80.64,81.61,80.52,81.37,552857,71.2666446829376,72.1238947491882,71.1605931283499,71.9117916400128,625571.593532223,0.0,1.0
2016-01-11,79.68,81.08,78.85,80.66,344837,70.4182322462359,71.6555003830925,69.684708993671,71.2843199420355,390191.734207709,0.0,1.0
2016-01-12,79.95,81.33,78.73,80.42,643964,70.6568482440583,71.8764411218169,69.5786574390833,71.0722168328601,728661.454331562,0.0,1.0
2016-01-13,78.3,81.195,78.25,80.13,652718,69.1986393684773,71.7571331229057,69.1544512207325,70.8159255759398,738566.82539457,0.0,1.0
2016-01-14,80.64,81.39,78.12,78.48,456017,71.2666446829376,71.9294668991107,69.0395620365958,69.3577167003589,515994.699113485,0.0,1.0
2016-01-15,79.55,80.1,78.31,78.74,387448,70.3033430620992,70.7894126872929,69.2074769980263,69.5874950686322,438407.151887148,0.0,1.0
2016-01-19,78.5,80.32,77.81,80.31,353216,69.3753919594568,70.9838405373703,68.7655955205775,70.9750029078214,399672.783343754,0.0,1.0
2016-01-20,77.82,78.33,75.17,77.56,566695,68.7744331501265,69.2251522571243,66.432461319648,68.5446547818532,641229.638399701,0.0,1.0
2016-01-21,78.26,78.84,77.06,78.2,695727,69.1632888502814,69.675871364122,68.1027733044044,69.1102630729876,787232.590079158,0.0,1.0
2016-01-22,80.09,80.625,78.62,78.62,445921,70.7805750577439,71.2533882386141,69.4814435140445,69.4814435140445,504570.821314522,0.0,1.0
2016-01-25,79.47,79.98,78.68,79.75,736278,70.2326420257074,70.6833611327052,69.5344692913384,70.4800956530788,833117.065973151,0.0,1.0
2016-01-26,80.13,80.71,79.25,79.62,559130,70.8159255759398,71.3285080897804,70.03821417563,70.3652064689421,632669.650726448,0.0,1.0
2016-01-27,79.63,81.01,79.04,80.23,509094,70.374044098491,71.5936369762497,69.8526239551015,70.9043018714296,576052.658893157,0.0,1.0
2016-01-28,80.59,80.72,79.45,80.25,422478,71.2224565351927,71.3373457193294,70.2149667666095,70.9219771305275,478044.477491117,0.0,1.0
2016-01-29,83.68,83.68,80.79,81.06,489705,73.9532840658261,73.9532840658261,71.3992091261722,71.6378251239945,554113.517981499,0.0,1.0
2016-02-01,83.51,83.7299,82.66,83.17,291050,73.8030443634935,73.9973838372755,73.0518458518306,73.5025649588283,329330.391579656,0.0,1.0
2016-02-02,81.93,82.97,81.81,82.54,242774,72.4066988947554,73.3258123678488,72.3006473401677,72.9457942972429,274704.88399024,0.0,1.0
2016-02-03,83.31,83.59,80.95,82.44,589172,73.626291772514,73.8737453998853,71.5406111989558,72.8574180017531,666662.92893925,0.0,1.0
2016-02-04,87.66,90.14,85.0,85.0,922827,77.4706606263183,79.6623927544642,75.1198511662908,75.1198511662908,1044201.94904751,0.0,1.0
2016-02-05,86.62,87.8,86.01,87.7,595051,76.5515471532249,77.5943874400039,76.0124517507374,77.5060111445142,673315.16522888,0.0,1.0
2016-02-08,86.53,87.0,85.35,85.68,526338,76.4720084872841,76.8873770760859,75.429168200505,75.7208099756212,595564.678382589,0.0,1.0
2016-02-09,85.83,86.96,85.55,85.76,552160,75.8533744188558,76.85202655789,75.6059207914845,75.791511012013,624782.920510643,0.0,1.0
2016-02-10,85.59,87.06,85.46,86.19,449626,75.6412713096804,76.9404028533798,75.5263821255437,76.1715290826189,508763.121952909,0.0,1.0
2016-02-11,83.65,85.22,83.23,84.47,560963,73.9267711771792,75.3142790163683,73.5555907361222,74.6514568001951,634743.736305439,0.0,1.0
2016-02-12,83.89,85.33,83.67,84.51,653647,74.1388742863546,75.411492941407,73.9444464362771,74.686807318391,739618.012248297,0.0,1.0
2016-02-16,84.43,85.36,83.63,84.8,1306403,74.8812351684685,75.7060551223555,74.1717126274905,75.2093893436708,1472993.93555471,0.3,1.0
2016-02-17,87.73,87.92,85.166,85.18,655397,77.8080156500029,77.9765272534851,75.5339959061683,75.5464125506354,738972.435290449,0.0,1.0
2016-02-18,88.05,88.69,87.545,88.0,597595,78.0918246663941,78.6594426991765,77.6439385624017,78.0474795075829,673799.593936798,0.0,1.0
2016-02-19,87.89,88.67,87.7,87.87,511599,77.9499201581985,78.641704635652,77.7814085547162,77.932182094674,576837.48769396,0.0,1.0
2016-02-22,88.7,89.86,87.73,88.87,259886,78.6683117309387,79.6971194153569,77.8080156500029,78.8190852708966,293026.349400278,0.0,1.0
2016-02-23,88.64,89.82,88.22,88.23,785529,78.6150975403654,79.6616432883079,78.2425982063519,78.2514672381141,885698.711042728,0.0,1.0
2016-02-24,88.21,88.58,87.09,87.61,442781,78.2337291745897,78.561883349792,77.2403976172204,77.7015872688562,499243.899301248,0.0,1.0
2016-02-25,89.09,89.18,88.33,88.33,568854,79.0142039696655,79.0940252555255,78.3401575557364,78.3401575557364,641393.576267077,0.0,1.0
2016-02-26,90.44,90.64,89.11,89.57,337488,80.2115232575659,80.3889038928104,79.0319420331899,79.4399174942523,380524.06288296,0.0,1.0
2016-02-29,90.16,90.94,90.05,90.27,352211,79.9631903682236,80.6549748456772,79.8656310188391,80.0607497176081,397124.522092845,0.0,1.0
2016-03-01,91.96,92.25,90.47,91.06,361343,81.5596160854242,81.8168180065287,80.2381303528526,80.7614032268239,407421.023723265,0.0,1.0
2016-03-02,92.94,92.97,91.62,91.65,290075,82.4287811981223,82.4553882934089,81.2580690055085,81.2846761007952,327065.014284284,0.0,1.0
2016-03-03,93.39,93.72,92.35,92.96,307929,82.8278876274224,83.1205656755758,81.905508324151,82.4465192616467,347195.734839422,0.0,1.0
2016-03-04,93.93,94.6,93.17,93.17,360751,83.3068153425826,83.9010404706517,82.6327689286534,82.6327689286534,406753.532596983,0.0,1.0
2016-03-07,93.98,94.32,93.36,93.59,332226,83.3511605013937,83.6527075813093,82.8012805321357,83.0052682626669,374591.05898685,0.0,1.0
2016-03-08,94.03,94.17,92.57,93.38,506737,83.3955056602048,83.519672104876,82.1006270229199,82.8190185956602,571355.491315609,0.0,1.0
2016-03-09,94.38,94.65,93.97,94.27,305569,83.7059217718827,83.9453856294628,83.3422914696315,83.6083624224982,344534.790484649,0.0,1.0
2016-03-10,95.07,95.09,93.46,94.78,431793,84.3178849634762,84.3356230270007,82.889970849758,84.0606830423717,486854.722788431,0.0,1.0
2016-03-11,95.8,96.28,95.26,95.83,259971,84.9653242821187,85.3910378067055,84.4863965669585,84.9919313774054,293122.188497801,0.0,1.0
2016-03-14,94.63,96.0,94.23,95.31,308733,83.9276475659383,85.1427049173632,83.5728862954493,84.5307417257697,348102.259950116,0.0,1.0
2016-03-15,94.96,95.31,93.33,94.14,293557,84.2203256140918,84.5307417257697,82.774673436849,83.4930650095893,330991.034726369,0.0,1.0
2016-03-16,95.08,95.64,94.2505,94.96,855696,84.3267539952385,84.8234197739231,83.5910678105619,84.2203256140918,964813.32228908,0.0,1.0
2016-03-17,97.54,98.0,95.19,95.25,610123,86.5085358087459,86.9165112698083,84.424313344623,84.4775275351963,687925.149392986,0.0,1.0
2016-03-18,98.26,98.65,97.19,97.19,620992,87.1471060956261,87.4929983343529,86.198119697068,86.198119697068,700180.151169271,0.0,1.0
2016-03-21,98.11,98.34,97.28,97.98,251496,87.0140706191928,87.2180583497239,86.2779409829281,86.8987732062838,283566.466715299,0.0,1.0
2016-03-22,98.24,98.775,97.385,98.0,479558,87.1293680321017,87.6038612313807,86.3710658164314,86.9165112698083,540710.658002733,0.0,1.0
2016-03-23,97.8,98.56,96.9,97.76,253741,86.7391306345638,87.4131770484929,85.9409177759635,86.7036545075149,286097.746408717,0.0,1.0
2016-03-24,97.28,97.3667,96.55,97.15,334655,86.2779409829281,86.3548354883065,85.6305016642856,86.1626435700191,377329.802138437,0.0,1.0
2016-03-28,97.52,97.94,97.125,97.53,272460,86.4907977452215,86.8632970792349,86.1404709906136,86.4996667769837,307203.770721007,0.0,1.0
2016-03-29,98.75,99.39,97.47,97.5,576412,87.5816886519752,88.1493066847576,86.4464525864103,86.473059681697,649915.363315118,0.0,1.0
2016-03-30,99.79,100.1,98.61,99.0,435112,88.5040679552466,88.7790079398756,87.457522207304,87.8034144460308,490596.957667029,0.0,1.0
2016-03-31,99.5,100.12,98.87,99.79,330976,88.2468660341421,88.7967460034001,87.6881170331219,88.5040679552466,373181.660493856,0.0,1.0
2016-04-01,99.79,100.09,98.35,98.88,412582,88.5040679552466,88.7701389081134,87.2269273814862,87.6969860648841,465193.959229298,0.0,1.0
2016-04-04,98.38,99.895,98.07,99.7,343460,87.2535344767728,88.59719278875,86.9785944921439,88.4242466693866,387257.60512309,0.0,1.0
2016-04-05,99.03,99.57,97.5601,97.74,418055,87.8300215413175,88.3089492564776,86.526362562588,86.6859164439904,471364.869591025,0.0,1.0
2016-04-06,99.3,99.45,98.01,99.12,236719,88.0694853988976,88.2025208753309,86.9253803015705,87.9098428271775,266905.121490516,0.0,1.0
2016-04-07,98.99,99.26,98.24,98.8,323572,87.7945454142686,88.0340092718487,87.1293680321017,87.6260338107863,364833.511340151,0.0,1.0
2016-04-08,99.02,100.36,98.61,99.77,201896,87.8211525095553,89.0096027656935,87.457522207304,88.4863298917222,227641.53451328,0.0,1.0
2016-04-11,98.68,100.29,98.68,99.23,209909,87.5196054296396,88.9475195433579,87.5196054296396,88.007402176562,236676.342612772,0.0,1.0
2016-04-12,99.55,100.0,98.91,99.02,185718,88.2912111929532,88.6903176222533,87.7235931601708,87.8211525095553,209400.53545755,0.0,1.0
2016-04-13,100.19,100.69,99.58,100.0,351380,88.8588292257356,89.3022808138469,88.3178182882399,88.6903176222533,396187.553974702,0.0,1.0
2016-04-14,101.28,101.62,100.16,100.16,300915,89.8255536878182,90.1271007677339,88.8322221304489,88.8322221304489,339287.318015532,0.0,1.0
2016-04-15,102.0,102.105,101.2,101.29,227257,90.4641239746984,90.5572488082018,89.7546014337204,89.8344227195804,256236.538657946,0.0,1.0
2016-04-18,102.18,102.405,101.33,101.4,176415,90.6237665464185,90.8233197610685,89.8698988466293,89.9319820689649,198911.228113288,0.0,1.0
2016-04-19,102.7,103.44,101.91,102.54,299314,91.0849561980542,91.7412645484589,90.3843026888384,90.9430516898586,337482.160425705,0.0,1.0
2016-04-20,101.81,103.42,101.54,102.68,391331,90.2956123712161,91.7235264849344,90.056148513636,91.0672181345297,441233.057329599,0.0,1.0
2016-04-21,101.7,102.39,101.57,101.57,258376,90.1980530218317,90.8100162134252,90.0827556089227,90.0827556089227,291323.79602074,0.0,1.0
2016-04-22,100.67,102.17,100.56,102.02,728850,89.2845427503224,90.6148975146562,89.186983400938,90.4818620382229,821792.073295185,0.0,1.0
2016-04-25,99.78,100.575,99.52,100.22,423981,88.4951989234844,89.2002869485813,88.2646040976665,88.8854363210223,478046.545966613,0.0,1.0
2016-04-26,99.9,100.58,99.57,100.11,737472,88.6016273046311,89.2047214644624,88.3089492564776,88.7878769716378,831513.540340463,0.0,1.0
2016-04-27,103.95,105.7897,101.59,102.39,959088,92.1935851683323,93.8252209416289,90.1004936724472,90.8100162134252,1081389.74547922,0.0,1.0
2016-04-28,103.23,105.43,102.64,104.08,768840,91.5550148814521,93.5062018691417,91.0317420074808,92.3088825812413,866881.549883062,0.0,1.0
2016-04-29,101.9,103.0,101.03,103.0,1044903,90.3754336570762,91.3510271509209,89.6038278937626,91.3510271509209,1178147.77082028,0.0,1.0
2016-05-02,103.52,103.99,101.37,102.04,597886,91.8122168025567,92.2290612953812,89.9053749736782,90.4996001017473,674127.701905967,0.0,1.0
2016-05-03,100.78,102.86,100.6001,102.78,478878,89.3821020997069,91.2268607062498,89.2225482183045,91.155908452152,539943.945222544,0.0,1.0
2016-05-04,99.64,100.53,98.98,100.51,490362,88.3710324788132,89.1603763056513,87.7856763825064,89.1426382421268,552892.371057383,0.0,1.0
2016-05-05,100.99,101.51,99.93,100.13,641758,89.5683517667136,90.0295414183494,88.6282343999178,88.8056150351623,723594.206453689,0.0,1.0
2016-05-06,102.06,102.07,100.47,100.6,294971,90.5173381652718,90.526207197034,89.1071621150779,89.2224595279869,332585.346301645,0.0,1.0
2016-05-09,102.07,102.445,101.87,102.0,422679,90.526207197034,90.8587958881174,90.3488265617895,90.4641239746984,476578.516496309,0.0,1.0
2016-05-10,103.16,103.26,102.01,102.35,399581,91.4929316591166,91.5816219767388,90.4729930064606,90.7745400863763,450535.087383361,0.0,1.0
2016-05-11,102.61,103.46,102.47,103.0,539861,91.0051349121942,91.7590026119833,90.880968467523,91.3510271509209,608703.423861167,0.0,1.0
2016-05-12,101.5,103.14,100.9,103.09,534616,90.0206723865872,91.4751935955921,89.4885304808536,91.430848436781,602789.587784562,0.0,1.0
2016-05-13,100.56,101.89,100.03,101.17,395415,89.186983400938,90.3665646253139,88.71692471754,89.7279943384337,445837.84408591,0.0,1.0
2016-05-16,101.75,102.06,100.59,100.59,351968,90.5084691335095,90.7842197519998,89.4766281094813,89.4766281094813,395683.899450033,0.3,1.0
2016-05-17,101.43,102.31,100.91,101.67,460685,90.2238233337776,91.0065992830404,89.7612739092132,90.4373076835765,517904.006097539,0.0,1.0
2016-05-18,101.16,102.27,100.44,100.98,257423,89.9836534402538,90.9710185580739,89.343200390857,89.8235401779046,289396.014547134,0.0,1.0
2016-05-19,101.09,101.29,99.59,100.54,334608,89.9213871715624,90.0992907963949,88.5871099853191,89.4321522032732,376167.714755821,0.0,1.0
2016-05-20,102.25,102.82,101.59,101.59,372670,90.9532281955907,91.4602535263631,90.3661462336436,90.3661462336436,418957.174538719,0.0,1.0
2016-05-23,102.08,102.29,101.52,102.16,296838,90.8020101144831,90.9888089205571,90.3038799649522,90.873171564416,333706.522595659,0.0,1.0
2016-05-24,103.89,104.05,102.56,102.78,289682,92.4120379192168,92.5543608190827,91.228978814081,91.4246728013967,325661.717430233,0.0,1.0
2016-05-25,104.26,104.51,103.57,103.88,323102,92.7411596251568,92.9635391561974,92.1273921194848,92.4031427379751,363232.621374968,0.0,1.0
2016-05-26,104.23,104.98,103.8,104.62,261463,92.7144740814319,93.3816126745536,92.3319812880421,93.0613861498552,293937.799464451,0.0,1.0
2016-05-27,104.0,104.345,103.71,104.27,227281,92.5098849128746,92.8167686657106,92.2519246568675,92.7500548063984,255510.251928877,0.0,1.0
2016-05-31,103.82,104.35,103.45,104.11,326969,92.3497716505254,92.8212162563314,92.0206499445854,92.6077319065325,367579.918967855,0.0,1.0
2016-06-01,104.6,104.68,102.65,103.09,345307,93.043595787372,93.1147572373049,91.3090354452556,91.7004234198869,388195.575357397,0.0,1.0
2016-06-02,101.0,103.97,100.92,103.65,948492,89.8413305403878,92.4831993691497,89.7701690904549,92.1985535694178,1066298.67816722,0.0,1.0
2016-06-03,100.6,100.98,99.61,100.87,616296,89.4855232907229,89.8235401779046,88.6049003478023,89.7256931842468,692842.543911542,0.0,1.0
2016-06-06,100.7,101.23,99.94,101.08,612081,89.5744751031392,90.0459197089451,88.8984413287758,89.9124919903208,688104.02326142,0.0,1.0
2016-06-07,100.8,101.215,100.75,100.96,243636,89.6634269155554,90.0325769370827,89.6189510093473,89.8057498154213,273896.611414697,0.0,1.0
2016-06-08,101.16,101.69,100.53,100.95,283207,89.9836534402538,90.4550980460598,89.4232570220316,89.7968546341797,318382.495316465,0.0,1.0
2016-06-09,101.59,101.73,100.53,100.66,376157,90.3661462336436,90.4906787710263,89.4232570220316,89.5388943781727,422877.274540373,0.0,1.0
2016-06-10,99.8,101.09,99.61,100.74,275157,88.7739087913931,89.9213871715624,88.6049003478023,89.6100558281056,309332.651607455,0.0,1.0
2016-06-13,99.16,100.2242,99.07,99.17,310694,88.2046171919293,89.1512423796627,88.1245605607547,88.2135123731709,349283.49581703,0.0,1.0
2016-06-14,99.83,100.1,99.16,99.16,265280,88.800594335118,89.0407642286418,88.2046171919293,88.2046171919293,298228.886847966,0.0,1.0
2016-06-15,100.08,100.71,99.615,99.87,499692,89.0229738661586,89.5833702843808,88.6093479384231,88.8361750600845,561755.838837581,0.0,1.0
2016-06-16,100.91,101.16,99.26,100.06,353133,89.7612739092132,89.9836534402538,88.2935690043455,89.0051835036753,396993.597328418,0.0,1.0
2016-06-17,101.16,102.09,100.58,101.55,519346,89.9836534402538,90.8109052957247,89.4677329282397,90.3305655086771,583850.947937815,0.0,1.0
2016-06-20,103.76,104.6,102.45,102.45,570436,92.2964005630757,93.043595787372,91.1311318204231,91.1311318204231,641286.539874872,0.0,1.0
2016-06-21,103.78,104.27,103.52,104.12,456758,92.3141909255589,92.7500548063984,92.0829162132767,92.6166270877741,513489.256253404,0.0,1.0
2016-06-22,103.53,104.51,103.46,103.91,274942,92.0918113945183,92.9635391561974,92.029545125827,92.4298282817,309090.947707152,0.0,1.0
2016-06-23,105.16,105.22,104.29,104.59,250024,93.5417259369028,93.5950970243526,92.7678451688817,93.0347006061303,281078.027764158,0.0,1.0
2016-06-24,101.43,103.29,101.03,101.65,570895,90.2238233337776,91.8783270447194,89.8680160841127,90.4195173210933,641802.549596914,0.0,1.0
2016-06-27,98.73,100.47,98.225,100.47,542356,87.8221243985395,89.3698859345818,87.3729177458376,89.3698859345818,609718.886291146,0.0,1.0
2016-06-28,101.64,101.64,99.445,99.82,460715,90.4106221398517,90.4106221398517,88.4581298573155,88.7916991538764,517937.732223162,0.0,1.0
2016-06-29,103.04,103.06,102.0,102.5,337220,91.6559475136788,91.6737378761621,90.7308486645501,91.1756077266312,379104.136093452,0.0,1.0
2016-06-30,105.68,105.68,102.9,103.37,516648,94.0042753614672,94.0042753614672,91.5314149762961,91.9494884946524,580817.845040062,0.0,1.0
2016-07-01,105.53,106.25,105.04,105.53,414539,93.8708476428428,94.5113006922397,93.4349837620034,93.8708476428428,466026.479663257,0.0,1.0
2016-07-05,103.75,104.92,103.02,104.92,392178,92.287505381834,93.3282415871039,91.6381571511956,93.3282415871039,440888.149827584,0.0,1.0
2016-07-06,104.74,104.84,103.02,103.34,320357,93.1681283247547,93.2570801371709,91.6381571511956,91.9228029509275,360146.680880404,0.0,1.0
2016-07-07,105.93,106.23,105.18,105.2,279584,94.2266548925078,94.4935103297564,93.5595162993861,93.5773066618693,314309.503545317,0.0,1.0
2016-07-08,107.83,108.26,106.3715,106.95,297049,95.916739328416,96.2992321218058,94.6193771443254,95.1339633791533,333943.729679212,0.0,1.0
2016-07-11,108.49,109.08,107.96,108.1,262665,96.5038212903631,97.0286369836189,96.0323766845571,96.1569092219398,295289.092897772,0.0,1.0
2016-07-12,108.0,109.13,107.36,108.5,471047,96.0679574095236,97.073112889827,95.4986658100598,96.5127164716047,529553.009887944,0.0,1.0
2016-07-13,107.45,108.46,107.38,108.37,305602,95.5787224412344,96.4771357466383,95.516456172543,96.3970791154637,343559.048094511,0.0,1.0
2016-07-14,107.86,108.45,107.61,107.82,215237,95.9434248721409,96.4682405653966,95.7210453411003,95.9078441471744,241970.336695173,0.0,1.0
2016-07-15,108.15,108.549,107.5501,108.31,173613,96.201385128148,96.5563028596887,95.667763205463,96.3437080280139,195176.461596561,0.0,1.0
2016-07-18,106.96,108.055,106.44,107.99,535012,95.1428585603949,96.1168809063525,94.6803091358305,96.059062228282,601462.730738479,0.0,1.0
2016-07-19,106.75,106.88,106.33,106.57,209173,94.9560597543208,95.0716971104619,94.5824621421727,94.7959464919716,235153.162502448,0.0,1.0
2016-07-20,107.33,107.7,106.66,106.78,242380,95.4719802663349,95.8011019722749,94.8760031231462,94.9827452980457,272484.610955255,0.0,1.0
2016-07-21,106.29,107.285,106.006,107.2,246743,94.5468814172062,95.4319519507476,94.2942582699441,95.3563429101938,277389.513825119,0.0,1.0
2016-07-22,107.0,107.16,105.89,106.05,370841,95.1784392853614,95.3207621852273,94.1910741675413,94.3333970674072,416901.005079864,0.0,1.0
2016-07-25,105.72,107.023,105.68,106.44,431098,94.0398560864337,95.1988982022171,94.0042753614672,94.6803091358305,484642.176803318,0.0,1.0
2016-07-26,103.87,106.92,103.11,105.72,733036,92.3942475567335,95.1072778354284,91.7182137823702,94.0398560864337,824082.140754996,0.0,1.0
2016-07-27,103.06,104.52,102.91,104.04,356171,91.6737378761621,92.972434337439,91.5403101575377,92.5454656378411,400408.929649905,0.0,1.0
2016-07-28,103.96,104.33,102.401,103.04,329478,92.4743041879081,92.8034258938481,91.0875454323392,91.6559475136788,370400.547274178,0.0,1.0
2016-07-29,103.29,104.12,102.43,103.97,404925,91.8783270447194,92.6166270877741,91.1133414579399,92.4831993691497,455218.380605068,0.0,1.0
2016-08-01,104.9,105.17,103.06,103.17,598860,93.3104512246206,93.5506211181444,91.6737378761621,91.7715848698199,673240.919699083,0.0,1.0
2016-08-02,104.21,105.86,103.9,105.06,350071,92.6966837189487,94.1643886238164,92.4209331004584,93.4527741244866,393551.284106431,0.0,1.0
2016-08-03,104.85,105.32,104.08,104.21,376654,93.2659753184125,93.6840488367688,92.5810463628076,92.6966837189487,423436.004021538,0.0,1.0
2016-08-04,105.52,105.95,104.72,104.72,212720,93.8619524616012,94.244445254991,93.1503379622714,93.1503379622714,239140.71475535,0.0,1.0
2016-08-05,105.23,106.48,105.15,105.94,319147,93.6039922055942,94.715889860797,93.5328307556612,94.2355500737494,358786.393813584,0.0,1.0
2016-08-08,104.81,105.54,104.52,105.18,259653,93.230394593446,93.8797428240845,92.972434337439,93.5595162993861,291902.989885158,0.0,1.0
2016-08-09,106.53,106.59,104.56,105.0,403419,94.7603657670051,94.8137368544548,93.0080150624055,93.3994030370369,453525.329098762,0.0,1.0
2016-08-10,106.15,106.51,105.67,106.4,175032,94.4223488798235,94.7425754045219,93.9953801802256,94.644728410864,196771.70733856,0.0,1.0
2016-08-11,106.02,106.94,105.52,106.36,284134,94.3067115236824,95.1250681979116,93.8619524616012,94.6091476858975,319424.632598235,0.0,1.0
2016-08-12,105.65,106.12,105.41,106.0,203871,93.9775898177423,94.3956633360986,93.7641054679434,94.2889211611991,229192.631900564,0.0,1.0
2016-08-15,107.53,107.54,105.9636,106.01,258961,95.6498838911674,95.658779072409,94.2565427014796,94.2978163424407,291125.04058744,0.0,1.0
2016-08-16,105.71,106.95,105.63,106.95,317776,94.3422922486489,95.4489467031785,94.2708951870663,95.4489467031785,356066.194273344,0.35,1.0
2016-08-17,104.85,106.17,104.3,105.77,262234,93.5747738366364,94.7528253527486,93.0839190382563,94.3958400448358,293831.700282828,0.0,1.0
2016-08-18,104.84,104.9,104.32,104.64,236006,93.5658492039386,93.6193970001255,93.101768303652,93.3873565499822,264443.3759808,0.0,1.0
2016-08-19,104.64,104.73,103.85,104.44,299162,93.3873565499822,93.4676782442626,92.6823105668545,93.2088638960258,335209.313513928,0.0,1.0
2016-08-22,104.85,104.95,103.1,104.03,220471,93.5747738366364,93.6640201636146,92.012963114518,92.8429539554152,247036.497147797,0.0,1.0
2016-08-23,104.87,105.64,104.86,105.14,233377,93.592623102032,94.2798198197641,93.5836984693342,93.8335881848732,261497.596485985,0.0,1.0
2016-08-24,105.1,105.42,104.62,104.62,206171,93.7978896540819,94.0834779004121,93.3695072845865,93.3695072845865,231013.428765953,0.0,1.0
2016-08-25,105.38,105.57,104.54,104.78,223877,94.0477793696208,94.2173473908794,93.298110223004,93.5123014077517,250852.900707836,0.0,1.0
2016-08-26,104.38,106.06,103.96,105.51,178167,93.1553160998389,94.6546543930725,92.7804815265305,94.1637995946925,199635.106600558,0.0,1.0
2016-08-29,104.75,105.13,104.33,104.33,184272,93.4855275096582,93.8246635521753,93.1106929363498,93.1106929363498,206475.724255884,0.0,1.0
2016-08-30,105.21,105.62,104.68,104.84,301870,93.8960606137579,94.2619705543685,93.4230550807735,93.5658492039386,338243.612057847,0.0,1.0
2016-08-31,104.86,105.19,104.4,104.93,353111,93.5836984693342,93.8782113483623,93.1731653652345,93.646170898219,395658.860096593,0.0,1.0
2016-09-01,104.79,105.41,103.75,104.67,311632,93.5212260404495,94.0745532677143,92.5930642398763,93.4141304480756,349181.877340613,0.0,1.0
2016-09-02,104.94,105.57,104.51,105.15,199219,93.6550955309168,94.2173473908794,93.2713363249105,93.842512817571,223223.752444934,0.0,1.0
2016-09-06,103.92,105.645,103.59,105.35,193465,92.7447829957392,94.284282136113,92.4502701167112,94.0210054715274,216776.428286253,0.0,1.0
2016-09-07,104.62,104.63,103.64,103.65,214749,93.3695072845865,93.3784319172844,92.4948932802002,92.5038179128981,240625.028806475,0.0,1.0
2016-09-08,104.73,104.8,104.04,104.64,182566,93.4676782442626,93.5301506731473,92.851878588113,93.3873565499822,204564.160992987,0.0,1.0
2016-09-09,100.97,104.09,100.95,103.76,440772,90.1120163498825,92.8965017516021,90.0941670844868,92.6019888725741,493882.51026588,0.0,1.0
2016-09-12,100.93,101.19,99.49,99.92,593841,90.0763178190912,90.3083582692345,88.7911707106052,89.1749299166114,665395.451114864,0.0,1.0
2016-09-13,99.97,101.23,99.62,100.79,381165,89.2195530801005,90.3440568000258,88.9071909356769,89.9513729613217,427093.20697661,0.0,1.0
2016-09-14,98.85,100.489,98.61,100.15,340228,88.2199942179447,89.6827415171174,88.0058030331971,89.3801964686613,381223.532127132,0.0,1.0
2016-09-15,99.31,99.45,98.59,99.04,347613,88.6305273220444,88.7554721798139,87.9879537678015,88.3895622392033,389498.382476776,0.0,1.0
2016-09-16,98.98,99.17,98.52,98.63,405144,88.3360144430164,88.505582464275,87.9254813389167,88.0236522985927,453961.539614948,0.0,1.0
2016-09-19,99.64,100.05,98.93,99.61,308452,88.9250402010725,89.2909501416831,88.2913912795273,88.898266302979,345618.705490665,0.0,1.0
2016-09-20,99.44,100.52,99.42,100.02,310186,88.7465475471161,89.7104078784806,88.7286982817205,89.2641762435896,347561.64259375,0.0,1.0
2016-09-21,100.69,100.69,99.6,100.0,316528,89.8621266343435,89.8621266343435,88.8893416702812,89.246326978194,354667.817396383,0.0,1.0
2016-09-22,102.7,102.87,101.0,101.85,366175,91.6559778066052,91.8076965624682,90.1387902479759,90.8973840272906,410296.997532985,0.0,1.0
2016-09-23,101.57,102.495,101.57,102.34,183495,90.6474943117516,91.4730228362999,90.6474943117516,91.3346910294837,205605.10019066,0.0,1.0
2016-09-26,101.4,102.21,100.83,101.4,202185,90.4957755558887,91.2186708044121,89.987071492113,90.4957755558887,226547.138516301,0.0,1.0
2016-09-27,101.95,102.18,99.18,99.18,183034,90.9866303542688,91.1918969063186,88.5145070969728,88.5145070969728,205088.552321847,0.0,1.0
2016-09-28,103.46,103.5,101.99,102.41,206556,92.3342498916395,92.3699484224308,91.02232888506,91.3971634583685,231444.819068541,0.0,1.0
2016-09-29,102.08,103.62,102.06,103.1,152654,91.1026505793404,92.4770440148046,91.0848013139448,92.012963114518,171047.935717622,0.0,1.0
2016-09-30,102.57,103.18,102.2,102.51,303001,91.5399575815336,92.0843601761006,91.2097461717143,91.4864097853467,339510.891102593,0.0,1.0
2016-10-03,102.24,103.01,102.01,102.28,243051,91.2454447025055,91.9326414202376,91.0401781504557,91.2811432332968,272337.258271017,0.0,1.0
2016-10-04,102.36,103.0,101.95,102.6,175837,91.3525402948794,91.9237167875398,90.9866303542688,91.566731479627,197024.35489918,0.0,1.0
2016-10-05,104.1,104.33,103.6,103.97,317302,92.9054263842999,93.1106929363498,92.459194749409,92.7894061592283,355535.079978729,0.0,1.0
2016-10-06,105.33,105.44,103.69,104.09,237756,94.0031562061317,94.1013271658077,92.5395164436893,92.8965017516021,266404.240992565,0.0,1.0
2016-10-07,105.1,105.69,104.65,104.95,497956,93.7978896540819,94.3244429832532,93.39628118268,93.6640201636146,557956.855884577,0.0,1.0
2016-10-10,105.62,106.27,105.37,105.64,193625,94.2619705543685,94.8420716797267,94.038854736923,94.2798198197641,216955.707373043,0.0,1.0
2016-10-11,103.88,105.28,103.33,105.16,311690,92.7090844649479,93.9585330426426,92.2182296665678,93.8514374502688,349246.866009575,0.0,1.0
2016-10-12,104.87,105.2,103.36,103.86,278570,93.592623102032,93.8871359810601,92.2450035646613,92.6912351995523,312136.095044073,0.0,1.0
2016-10-13,104.81,104.95,103.64,104.3,199784,93.5390753058451,93.6640201636146,92.4948932802002,93.0839190382563,223856.831720161,0.0,1.0
2016-10-14,104.82,105.8,104.78,105.44,217965,93.5479999385429,94.4226139429292,93.5123014077517,94.1013271658077,244228.538450951,0.0,1.0
2016-10-17,105.06,105.69,104.8,105.03,340432,93.7621911232906,94.3244429832532,93.5301506731473,93.7354172251971,381452.112962788,0.0,1.0
2016-10-18,105.55,106.29,105.14,106.05,223390,94.1994981254837,94.8599209451224,93.8335881848732,94.6457297603747,250307.21998742,0.0,1.0
2016-10-19,103.27,105.7,103.22,105.7,548256,92.1646818703809,94.333367615951,92.1200587068918,94.333367615951,614317.71879414,0.0,1.0
2016-10-20,103.2,103.9,102.76,103.09,425394,92.1022094414962,92.7269337303436,91.7095256027921,92.0040384818202,476651.54903679,0.0,1.0
2016-10-21,103.67,103.76,102.11,102.28,300222,92.5216671782937,92.6019888725741,91.1294244774339,91.2811432332968,336397.037463911,0.0,1.0
2016-10-24,105.29,105.38,104.09,104.09,414094,93.9674576753405,94.0477793696208,92.8965017516021,92.8965017516021,463989.963532256,0.0,1.0
2016-10-25,103.82,105.44,103.13,105.2,566056,92.655536668761,94.1013271658077,92.0397370126115,93.8871359810601,634262.517199512,0.0,1.0
2016-10-26,101.57,106.0,101.26,106.0,449131,90.6474943117516,94.6011065968856,90.3708306981192,94.6011065968856,503248.722056358,0.0,1.0
2016-10-27,102.08,102.13,100.11,101.71,520255,91.1026505793404,91.1472737428295,89.34449793787,90.7724391695211,582942.758111621,0.0,1.0
2016-10-28,102.8,103.77,102.02,102.02,334585,91.7452241335834,92.6109135052719,91.0491027831535,91.0491027831535,374900.582834911,0.0,1.0
2016-10-31,104.85,104.96,102.63,103.12,579794,93.5747738366364,93.6729447963124,91.5935053777205,92.0308123799136,649655.867789006,0.0,1.0
2016-11-01,104.18,105.79,103.85,105.22,455073,92.9768234458825,94.4136893102314,92.6823105668545,93.9049852464557,509906.699142017,0.0,1.0
2016-11-02,104.64,105.0,103.85,103.85,512919,93.3873565499822,93.7086433271037,92.6823105668545,92.6823105668545,574722.811982306,0.0,1.0
2016-11-03,105.06,105.143,104.38,104.98,336188,93.7621911232906,93.8362655746825,93.1553160998389,93.690794061708,376696.735185687,0.0,1.0
2016-11-04,104.69,105.95,104.45,104.83,336223,93.4319797134713,94.5564834333965,93.2177885287236,93.5569245712408,376735.952485922,0.0,1.0
2016-11-07,106.43,106.51,105.84,106.05,470825,94.9848658028919,95.0562628644744,94.4583124737205,94.6457297603747,527556.725236478,0.0,1.0
2016-11-08,107.86,108.18,106.44,106.56,296328,96.26108827868,96.5466765250103,94.9937904355897,95.1008860279635,332033.832689163,0.0,1.0
2016-11-09,109.52,109.68,105.855,106.99,352912,97.742577306518,97.8853714296832,94.4716994227672,95.4846452339697,395435.881732398,0.0,1.0
2016-11-10,112.02,112.17,109.885,110.0,826961,99.9737354809729,100.10760497144,98.0683263999885,98.1709596760134,926605.080567692,0.0,1.0
2016-11-11,112.28,112.52,110.72,111.53,543250,100.205775931116,100.419967115864,98.8135332302564,99.5364284787798,608708.524366203,0.0,1.0
2016-11-14,114.42,114.49,112.16,112.63,378607,102.11564732845,102.178119757334,100.098680338742,100.51813807554,424226.982576555,0.0,1.0
2016-11-15,113.56,114.4,112.07,113.62,568102,101.660491060861,102.412470741128,100.326622342292,101.714203895166,634599.168730925,0.35,1.0
2016-11-16,113.05,114.25,112.67,113.59,380388,101.20393196927,102.278188655366,100.86375068534,101.687347478013,424912.970901739,0.0,1.0
2016-11-17,112.94,114.07,112.12,114.07,400056,101.105458439711,102.117050152451,100.371383037546,102.117050152451,446883.139024014,0.0,1.0
2016-11-18,112.11,113.25,111.97,113.01,325396,100.362430898495,101.382974750286,100.237100951784,101.168123413067,363484.076993865,0.0,1.0
2016-11-21,113.48,113.49,112.34,112.79,188328,101.588873948454,101.597826087505,100.568330096663,100.971176353949,210372.067425847,0.0,1.0
2016-11-22,112.83,114.07,112.0001,113.75,327132,101.006984910153,102.117050152451,100.264046890327,101.830581702826,365423.27832904,0.0,1.0
2016-11-23,114.37,114.43,112.68,112.68,330789,102.385614323975,102.43932715828,100.872702824391,100.872702824391,369508.335519564,0.0,1.0
2016-11-25,115.96,116.02,114.65,114.79,237967,103.809004433052,103.862717267357,102.636274217398,102.761604164109,265821.384866437,0.0,1.0
2016-11-28,114.37,115.765,113.71,115.6,390279,102.385614323975,103.634437721562,101.794773146623,103.486727427224,435961.726896117,0.0,1.0
2016-11-29,115.0,115.14,113.12,113.12,498223,102.949599084176,103.074929030887,101.266596942626,101.266596942626,556540.729732737,0.0,1.0
2016-11-30,112.17,116.4,112.14,115.15,546684,100.4161437328,104.202898551287,100.389287315647,103.083881169938,610674.16055303,0.0,1.0
2016-12-01,112.03,113.72,111.39,112.28,370541,100.290813786089,101.803725285674,99.7178768868376,100.514617262359,413913.365171616,0.0,1.0
2016-12-02,112.37,112.91,111.78,112.1,229503,100.595186513816,101.078602022559,100.067010309819,100.353478759444,256366.661305986,0.0,1.0
2016-12-05,112.3,112.78,111.89,112.66,194189,100.53252154046,100.962224214899,100.165483839378,100.854798546289,216919.10603499,0.0,1.0
2016-12-06,112.49,112.96,111.11,112.35,218900,100.702612182425,101.123362717813,99.4672169934153,100.577282235714,244522.564671838,0.0,1.0
2016-12-07,114.18,114.52,112.02,112.56,270699,102.21552368201,102.519896409737,100.281861647038,100.765277155781,302384.713266796,0.0,1.0
2016-12-08,113.97,115.43,113.4,114.79,206767,102.027528761943,103.33454106336,101.517256836048,102.761604164109,230969.379303343,0.0,1.0
2016-12-09,113.87,114.01,113.115,113.63,204717,101.938007371436,102.063337318147,101.2621208731,101.723156034216,228679.423809612,0.0,1.0
2016-12-12,113.73,114.61,112.71,113.72,272381,101.812677424724,102.600465661195,100.899559241543,101.803725285674,304263.593823114,0.0,1.0
2016-12-13,114.03,114.87,112.69,114.74,309002,102.081241596248,102.833221276515,100.881654963441,102.716843468855,345171.135352796,0.0,1.0
2016-12-14,113.07,114.83,112.77,113.81,230476,101.221836247372,102.797412720312,100.953272075848,101.884294537131,257453.552376912,0.0,1.0
2016-12-15,113.86,114.98,112.75,113.07,418520,101.929055232385,102.931694806074,100.935367797746,101.221836247372,467508.377188016,0.0,1.0
2016-12-16,112.46,115.13,112.42,113.84,1362259,100.675755765273,103.065976891836,100.63994720907,101.911150954283,1521713.40533253,0.0,1.0
2016-12-19,113.53,113.63,111.77,112.8,577670,101.633634643708,101.723156034216,100.058058170768,100.980128493,645287.117103611,0.0,1.0
2016-12-20,112.51,114.05,112.44,113.97,257114,100.720516460527,102.09914587435,100.657851487171,102.027528761943,287209.569177865,0.0,1.0
2016-12-21,112.46,113.44,112.28,112.7,216837,100.675755765273,101.553065392251,100.514617262359,100.890607102492,242218.087509123,0.0,1.0
2016-12-22,111.37,112.47,111.05,112.47,172891,99.699972608736,100.684707904324,99.4135041591105,100.684707904324,193128.144032337,0.0,1.0
2016-12-23,111.51,111.89,110.81,111.62,108372,99.8253025554472,100.165483839378,99.1986528218913,99.923776085006,121057.100861655,0.0,1.0
2016-12-27,112.49,112.775,111.675,111.91,144319,100.702612182425,100.957748145373,99.9730128497854,100.183388117479,161211.749707058,0.0,1.0
2016-12-28,110.95,112.71,110.67,112.71,146516,99.3239827686025,100.899559241543,99.0733228751802,100.899559241543,163665.911765458,0.0,1.0
2016-12-29,110.36,111.38,110.01,110.9,206290,98.7958065646054,99.7089247477868,98.4824816978275,99.2792220733485,230436.545756753,0.0,1.0
2016-12-30,110.29,111.08,110.02,110.71,177648,98.7331415912499,99.4403605762629,98.4914338368783,99.1091314313834,198441.957829248,0.0,1.0
2017-01-03,109.26,112.18,108.65,110.87,302303,97.8110712690177,100.425095871851,97.264990786919,99.2523656561961,337688.007619873,0.0,1.0
2017-01-04,110.74,111.565,109.53,109.53,344604,99.1359878485357,99.8745393202266,98.0527790233892,98.0527790233892,384940.401444375,0.0,1.0
2017-01-05,109.6,110.79,108.77,110.79,366115,98.1154439967448,99.1807485437897,97.3724164555286,99.1807485437897,408969.295408084,0.0,1.0
2017-01-06,109.4,110.14,109.15,109.58,294861,97.9364012157288,98.5988595054879,97.7125977394589,98.0975397186432,329374.910651907,0.0,1.0
2017-01-09,108.2,109.45,107.69,109.45,302238,96.8621445296331,97.9811619109828,96.4055854380424,97.9811619109828,337615.39927495,0.0,1.0
2017-01-10,108.22,108.53,107.11,108.28,463377,96.8800488077347,97.1575651183094,95.8863613730961,96.9337616420395,517615.954545188,0.0,1.0
2017-01-11,108.18,108.67,107.57,108.67,441144,96.8442402515315,97.2828950650206,96.2981597694328,97.2828950650206,492780.549427102,0.0,1.0
2017-01-12,108.77,108.94,107.47,107.81,311342,97.3724164555286,97.5246028193921,96.2086383789248,96.513011106652,347785.035770027,0.0,1.0
2017-01-13,109.2,110.79,108.48,109.49,342758,97.7573584347129,99.1807485437897,97.1128044230554,98.016970467186,382878.324448558,0.0,1.0
2017-01-17,108.39,111.33,108.0,110.73,335845,97.0322351715983,99.6641640525328,96.6831017486171,99.127035709485,375156.14770312,0.0,1.0
2017-01-18,107.79,108.75,107.338,108.31,351576,96.4951068285504,97.354512177427,96.0904701434543,96.9606180591919,392728.484225974,0.0,1.0
2017-01-19,107.5,108.53,106.9,107.92,300566,96.2354947960772,97.1575651183094,95.6983664530294,96.6114846362108,335747.689233236,0.0,1.0
2017-01-20,107.49,109.55,106.8,108.2,285732,96.2265426570264,98.0706833014908,95.6088450625214,96.8621445296331,319177.347870321,0.0,1.0
2017-01-23,107.27,107.9,106.315,106.99,228049,96.0295955979089,96.5935803581092,95.1746663185577,95.7789357044865,254742.46848263,0.0,1.0
2017-01-24,108.31,108.79,106.96,107.45,429975,96.9606180591919,97.3903207336302,95.7520792873342,96.1907341008232,480304.201666391,0.0,1.0
2017-01-25,111.54,111.91,108.98,108.98,462281,99.8521589725996,100.183388117479,97.5604113755953,97.5604113755953,516391.666144638,0.0,1.0
2017-01-26,112.03,112.31,111.13,111.49,428422,100.290813786089,100.541473679511,99.4851212715169,99.8073982773456,478569.420748457,0.0,1.0
2017-01-27,111.81,112.47,111.22,112.21,343447,100.093866726971,100.684707904324,99.5656905229741,100.451952289003,383647.972904744,0.0,1.0
2017-01-30,110.73,111.3,110.36,110.95,292559,99.127035709485,99.6373076353804,98.7958065646054,99.3239827686025,326803.458190168,0.0,1.0
2017-01-31,109.11,111.015,108.64,110.7,501733,97.6767891832557,99.3821716724327,97.2560386478682,99.1001792923326,560461.580358587,0.0,1.0
2017-02-01,109.73,110.18,109.0,109.13,365299,98.2318218044052,98.6346680616911,97.5783156536969,97.6946934613573,408057.781416433,0.0,1.0
2017-02-02,107.75,109.6,107.075,109.22,463766,96.4592982723472,98.1154439967448,95.8550288864183,97.7752627128145,518050.487563266,0.0,1.0
2017-02-03,109.17,109.23,108.055,108.15,343362,97.7305020175605,97.7842148518653,96.7323385133965,96.8173838343791,383553.023530613,0.0,1.0
2017-02-06,108.24,109.49,108.0,108.62,303991,96.8979530858363,98.016970467186,96.6831017486171,97.2381343697666,339573.590484953,0.0,1.0
2017-02-07,107.59,109.21,107.27,108.26,255047,96.3160640475344,97.7663105737637,96.0295955979089,96.9158573639379,284900.62380931,0.0,1.0
2017-02-08,107.73,108.57,107.05,107.85,319655,96.4413939942456,97.1933736745126,95.8326485387913,96.5488196628552,357071.084559963,0.0,1.0
2017-02-09,108.57,108.57,107.65,108.38,476423,97.1933736745126,97.1933736745126,96.3697768818392,97.0232830325475,532189.007896987,0.0,1.0
2017-02-10,105.16,108.49,101.59,108.39,1615153,94.1406942581905,97.1217565621062,90.9447806170557,97.0322351715983,1804209.0173477,0.0,1.0
2017-02-13,105.6,106.3,104.64,104.88,654637,94.5345883764256,95.1612381099815,93.6751830275491,93.8900343647682,731263.216852797,0.0,1.0
2017-02-14,104.94,105.38,104.12,105.09,322929,93.943747199073,94.3376413173081,93.2096717969076,94.078029284835,360728.311041167,0.0,1.0
2017-02-15,105.03,105.35,103.7,104.59,351293,94.3376413173081,94.6250643890165,93.1430391755198,93.942434593709,391109.034260226,0.35,1.0
2017-02-16,105.65,105.65,104.33,105.19,355782,94.8945235187432,94.8945235187432,93.7089033479458,94.4813528531623,396106.823725983,0.0,1.0
2017-02-17,105.87,106.08,104.85,105.54,392706,95.0921268805428,95.2807482713514,94.1759658394721,94.7957218378434,437215.840931064,0.0,1.0
2017-02-21,105.58,106.73,105.14,105.87,316543,94.831649721807,95.8645763857592,94.4364429982079,95.0921268805428,352420.421220562,0.0,1.0
2017-02-22,105.67,106.09,105.09,105.23,516079,94.912487460725,95.2897302423423,94.3915331432534,94.5172807371259,574572.107306389,0.0,1.0
2017-02-23,105.65,106.23,104.02,105.91,653755,94.8945235187432,95.4154778362148,93.4304622472283,95.1280547645063,727852.495474702,0.0,1.0
2017-02-24,104.58,105.81,103.56,104.17,554322,93.9334526227181,95.0382350545974,93.0172915816474,93.5651918120916,617149.621794904,0.0,1.0
2017-02-27,104.88,105.53,104.46,104.63,399934,94.2029117524447,94.7867398668525,93.8256689708274,93.9783624776725,445263.072443315,0.0,1.0
2017-02-28,103.3,104.88,103.06,103.91,701212,92.7837603358843,94.2029117524447,92.5681930321029,93.3316605663285,780688.337460985,0.0,1.0
2017-03-01,105.24,106.01,103.96,104.39,609600,94.5262627081167,95.2178744744152,93.3765704212829,93.7627951738912,678692.906733223,0.0,1.0
2017-03-02,103.98,105.71,103.67,105.28,645872,93.3945343632647,94.9484153446885,93.1160932625472,94.5621905920803,719076.025356956,0.0,1.0
2017-03-03,105.95,106.215,104.13,104.13,674344,95.1639826484699,95.4020048797284,93.5292639281281,93.5292639281281,750775.081197684,0.0,1.0
2017-03-06,105.4,105.935,105.02,105.48,362574,94.669974243971,95.1505096919835,94.3286593463172,94.7418300118981,403668.638395491,0.0,1.0
2017-03-07,104.49,105.835,104.3401,104.91,340181,93.8526148838001,95.0606899820746,93.7179751386467,94.2298576654174,378737.584818593,0.0,1.0
2017-03-08,104.38,104.91,103.77,104.43,396629,93.7538132029003,94.2298576654174,93.205912972456,93.7987230578547,441583.479174362,0.0,1.0
2017-03-09,104.98,105.05,103.74,103.99,837515,94.2927314623536,94.3556052592899,93.1789670594834,93.4035163342556,932440.107911213,0.0,1.0
2017-03-10,106.63,106.75,105.35,105.36,648890,95.7747566758503,95.882540327741,94.6250643890165,94.6340463600074,722436.089649149,0.0,1.0
2017-03-13,107.24,107.42,106.14,106.59,519059,96.3226569062946,96.4843323841306,95.3346400972968,95.7388287918868,577889.86462605,0.0,1.0
2017-03-14,107.45,107.58,105.37,106.08,464601,96.5112782971032,96.6280439199848,94.6430283309983,95.2807482713514,517259.519621329,0.0,1.0
2017-03-15,108.0,108.24,106.71,107.79,492874,97.0052867016021,97.2208540053835,95.8466124437774,96.8166653107935,548737.020526953,0.0,1.0
2017-03-16,108.02,108.4429,107.405,108.06,213896,97.0232506435839,97.4030981967886,96.4708594276442,97.0591785275475,238139.268337614,0.0,1.0
2017-03-17,108.42,108.68,107.82,107.87,659141,97.3825294832195,97.6160607289826,96.8436112237661,96.8885210787206,733848.952160504,0.0,1.0
2017-03-20,107.79,108.5,107.18,108.5,441770,96.8166653107935,97.4543852511466,96.2687650803492,97.4543852511466,491840.822518924,0.0,1.0
2017-03-21,106.6,108.44,105.88,108.44,367772,95.7478107628777,97.4004934252013,95.1011088515337,97.4004934252013,409455.786901396,0.0,1.0
2017-03-22,106.9,107.2,106.18,106.59,321125,96.0172698926043,96.286729022331,95.3705679812603,95.7388287918868,357521.751434886,0.0,1.0
2017-03-23,107.27,107.97,106.56,106.88,207111,96.3496028192672,96.9783407886295,95.7118828789141,95.9993059506226,230585.247057783,0.0,1.0
2017-03-24,106.48,107.88,105.95,107.22,323628,95.640027110987,96.8975030497115,95.1639826484699,96.3046929643128,360308.444915124,0.0,1.0
2017-03-27,105.73,106.09,105.0575,105.25,337148,94.9663792866703,95.2897302423423,94.362341737533,94.5352446791076,375360.820405664,0.0,1.0
2017-03-28,106.09,106.41,105.03,105.24,370198,95.2897302423423,95.5771533140508,94.3376413173081,94.5262627081167,412156.753095186,0.0,1.0
2017-03-29,105.96,106.34,105.17,106.01,362442,95.1729646194608,95.5142795171146,94.4633889111805,95.2178744744152,403521.67733301,0.0,1.0
2017-03-30,106.4,106.56,105.3,105.75,395848,95.5681713430599,95.7118828789141,94.5801545340621,94.9843432286521,440713.95955468,0.0,1.0
2017-03-31,106.41,107.05,106.08,106.08,301860,95.5771533140508,96.1519994574677,95.2807482713514,95.2807482713514,336073.229702248,0.0,1.0
2017-04-03,104.85,106.9899,104.09,106.58,446068,94.1759658394721,96.0980178118124,93.4933360441645,95.7298468208959,496625.963780635,0.0,1.0
2017-04-04,104.36,104.98,104.08,104.86,383180,93.7358492609185,94.2927314623536,93.4843540731736,94.184947810463,426610.150921976,0.0,1.0
2017-04-05,103.43,104.9,103.34,104.79,492564,92.9005259587658,94.2208756944265,92.8196882198478,94.1220740135267,548391.884698398,0.0,1.0
2017-04-06,104.24,104.63,102.84,103.87,389161,93.6280656090278,93.9783624776725,92.3705896703034,93.295732682365,433269.045730328,0.0,1.0
2017-04-07,103.92,104.47,103.52,103.84,233346,93.3406425373194,93.8346509418183,92.9813636976838,93.2687867693923,259793.758226002,0.0,1.0
2017-04-10,103.6,104.595,103.39,103.93,488197,93.0532194656109,93.9469255792044,92.8645980748023,93.3496245083103,543529.922881298,0.0,1.0
2017-04-11,105.64,105.68,102.74,103.5,764132,94.8855415477523,94.9214694317159,92.2807699603945,92.9633997557021,850739.777243883,0.0,1.0
2017-04-12,104.78,105.58,104.66,105.38,383480,94.1130920425359,94.831649721807,94.0053083906452,94.6520103019892,426944.153336706,0.0,1.0
2017-04-13,102.86,105.77,102.83,104.44,402116,92.3885536122852,95.0023071706339,92.3616076993125,93.8077050288456,447692.383339791,0.0,1.0
2017-04-17,104.04,104.33,103.015,103.43,350779,93.4484261892101,93.7089033479458,92.5277741626439,92.9005259587658,390536.776789654,0.0,1.0
2017-04-18,103.65,104.6,103.27,104.08,372722,93.0981293205654,93.9514165646998,92.7568144229116,93.4843540731736,414966.826744456,0.0,1.0
2017-04-19,104.51,104.62,103.6,104.28,374000,93.8705788257818,93.9693805066816,93.0532194656109,93.6639934929914,416389.67703121,0.0,1.0
2017-04-20,106.86,107.04,104.52,104.88,448268,95.9813420086408,96.1430174864768,93.8795607967727,94.2029117524447,499075.314821995,0.0,1.0
2017-04-21,107.44,107.67,105.8,106.98,492271,96.5022963261123,96.7088816589028,95.0292530836065,96.0891256605315,548065.675673344,0.0,1.0
2017-04-24,107.84,109.18,107.23,108.79,497391,96.8615751657479,98.0651592785271,96.3136749353037,97.7148624098824,553765.983551418,0.0,1.0
2017-04-25,109.58,109.79,108.12,108.65,490537,98.4244381181626,98.6130595089713,97.1130703534928,97.5891148160099,546135.141716199,0.0,1.0
2017-04-26,109.21,109.93,108.53,109.49,308798,98.0921051914997,98.7388071028437,97.4813311641193,98.3436003792446,343797.592213592,0.0,1.0
2017-04-27,108.54,109.76,108.35,109.33,556067,97.4903131351102,98.5861135959986,97.3196556862833,98.1998888433904,619092.402507255,0.0,1.0
2017-04-28,101.39,106.27,100.78,103.0,1840856,91.0682038766245,95.4514057201783,90.5203036461802,92.5143012061576,2049501.16390632,0.0,1.0
2017-05-01,100.98,102.08,100.1501,101.32,1054495,90.699943065998,91.6879598749958,89.9545292934641,91.0053300796882,1174012.92107226,0.0,1.0
2017-05-02,100.61,100.99,99.05,100.74,1036973,90.3676101393351,90.7089250369889,88.9664226647564,90.4843757622167,1154504.95336921,0.0,1.0
2017-05-03,100.78,101.11,99.01,99.77,659348,90.5203036461802,90.8167086888796,88.9304947807929,89.6131245761004,734079.413826668,0.0,1.0
2017-05-04,102.02,102.76,100.62,100.62,970043,91.6340680490505,92.2987339023763,90.376592110326,90.376592110326,1079989.01464274,0.0,1.0
2017-05-05,103.55,103.56,102.205,102.5,571566,93.0083096106565,93.0172915816474,91.8002345123819,92.0652026566131,636348.080593637,0.0,1.0
2017-05-08,103.65,105.24,103.21,103.21,930216,93.0981293205654,94.5262627081167,92.7029225969663,92.7029225969663,1035647.96740445,0.0,1.0
2017-05-09,102.39,103.82,102.12,103.79,581134,91.9664009757134,93.2508228274105,91.7238877589594,93.2238769144378,647000.530940788,0.0,1.0
2017-05-10,102.02,103.26,101.6,101.88,788171,91.9484370337316,93.0660224279859,91.5699000453551,91.8222580376061,874503.232616141,0.35,1.0
2017-05-11,102.8,103.615,100.775,102.1,634582,92.6514342978593,93.3859763110184,90.8263452467585,92.0205393172319,704090.87667526,0.0,1.0
2017-05-12,102.35,102.99,101.49,102.93,706752,92.2458589531702,92.8226772211725,91.4707594055422,92.7686005085473,784166.010495087,0.0,1.0
2017-05-15,103.05,103.83,102.31,102.66,563857,92.8767539337977,93.5797511979254,92.2098078114201,92.5252553017338,625619.020787671,0.0,1.0
2017-05-16,102.22,103.58,102.15,103.58,606158,92.1286927424823,93.354431561987,92.0656032444195,93.354431561987,672553.456643463,0.0,1.0
2017-05-17,100.12,101.54,98.85,101.11,779959,90.2360078005999,91.5158233327299,89.091384050033,91.1282735589159,865391.732007462,0.0,1.0
2017-05-18,99.63,100.54,99.4,99.82,524433,89.7943813141607,90.6145447889764,89.5870872490974,89.9656242374739,581876.716842641,0.0,1.0
2017-05-19,100.41,100.88,99.59,99.81,547390,90.4973785782885,90.9209794938526,89.7583301724106,89.9566114520364,607348.30956956,0.0,1.0
2017-05-22,100.41,100.69,99.66,100.48,717491,90.4973785782885,90.7497365705394,89.8214196704733,90.5604680763512,796081.305799106,0.0,1.0
2017-05-23,100.05,100.53,99.98,100.48,525700,90.1729183025372,90.6055320035389,90.1098288044745,90.5604680763512,583282.497562465,0.0,1.0
2017-05-24,100.68,101.13,100.09,100.28,616158,90.7407237851019,91.146299129791,90.2089694442873,90.3802123676005,683648.805655494,0.0,1.0
2017-05-25,101.3,101.58,100.4,101.01,344865,91.2995164822291,91.5518744744801,90.4883657928509,91.0381457045406,382639.753703404,0.0,1.0
2017-05-26,102.06,102.23,100.9,100.9,551178,91.9844881754817,92.1377055279198,90.9390050647277,90.9390050647277,611551.227775318,0.0,1.0
2017-05-30,101.86,102.64,101.68,101.86,546400,91.804232466731,92.5072297308588,91.6420023288554,91.804232466731,606249.870017369,0.0,1.0
2017-05-31,101.33,102.08,100.74,101.45,763562,91.3265548385417,92.0025137463568,90.7948004977271,91.4347082637921,847198.688232434,0.0,1.0
2017-06-01,101.82,102.36,101.23,101.72,1079380,91.7681813249809,92.2548717386078,91.2364269841663,91.6780534706055,1197609.78166059,0.0,1.0
2017-06-02,100.47,101.72,99.88,101.49,1130874,90.5514552909137,91.6780534706055,90.0197009500991,91.4707594055422,1254744.17186314,0.0,1.0
2017-06-05,100.84,101.99,100.25,100.35,631170,90.8849283521025,91.921398677419,90.3531740112879,90.4433018656632,700305.143592355,0.0,1.0
2017-06-06,99.64,100.56,99.58,100.49,576065,89.8033940995983,90.6325703598515,89.7493173869731,90.5694808617887,639164.222861558,0.0,1.0
2017-06-07,98.31,99.81,98.26,99.57,779604,88.6046936364061,89.9566114520364,88.5596297092185,89.7403046015355,864997.847117535,0.0,1.0
2017-06-08,98.91,100.07,97.7231,98.4,460778,89.1454607626582,90.1909438734123,88.0757332590772,88.6858087053439,511249.272706558,0.0,1.0
2017-06-09,98.84,99.24,98.1,98.88,529941,89.0823712645955,89.4428826820969,88.4154251422179,89.1184224063456,587988.035078467,0.0,1.0
2017-06-12,99.73,100.1,98.87,99.15,689086,89.8845091685361,90.2179822297249,89.1094096209081,89.3617676131591,764564.966930433,0.0,1.0
2017-06-13,99.27,100.07,98.9975,100.07,334966,89.4699210384095,90.1909438734123,89.2243226352367,90.1909438734123,371656.467716394,0.0,1.0
2017-06-14,96.14,98.7,95.74,98.7,1389065,86.648919196461,88.95619226847,86.2884077789596,88.95619226847,1541216.09753967,0.0,1.0
2017-06-15,95.59,96.6,95.41,95.41,843610,86.1532159973966,87.0635073265876,85.990985859521,85.990985859521,936014.73800394,0.0,1.0
2017-06-16,95.88,95.99,94.6,95.06,1523019,86.4145867750851,86.513727414898,85.2609502390807,85.6755383692073,1689842.73569543,0.0,1.0
2017-06-19,96.65,96.915,96.16,96.43,897175,87.1085712537753,87.34741006787,86.6669447673361,86.9102899741496,995446.974986883,0.0,1.0
2017-06-20,95.62,96.44,95.57,96.24,524164,86.1802543537092,86.9193027595871,86.1351904265215,86.7390470508364,581578.251954217,0.0,1.0
2017-06-21,94.91,95.92,94.2,95.92,547395,85.5403465876442,86.4506379168353,84.9004388215793,86.4506379168353,607353.857244066,0.0,1.0
2017-06-22,93.89,94.9,93.77,94.72,585475,84.6210424730157,85.5313338022067,84.5128890477653,85.3691036643311,649604.946281879,0.0,1.0
2017-06-23,94.16,94.25,93.65,93.65,779774,84.8643876798291,84.9455027487669,84.4047356225148,84.4047356225148,865186.468050739,0.0,1.0
2017-06-26,95.1,96.0,94.1525,94.34,798501,85.7115895109574,86.5227402003355,84.857628090751,85.0266178177047,885964.728145569,0.0,1.0
2017-06-27,93.5,95.36,93.47,95.23,456078,84.2695438409518,85.9459219323333,84.2425054846392,85.8287557216454,506034.458670903,0.0,1.0
2017-06-28,94.86,95.3,93.72,94.16,647979,85.4952826604566,85.8918452197081,84.4678251205776,84.8643876798291,718955.315746677,0.0,1.0
2017-06-29,94.08,95.01,93.62,94.79,596600,84.7922853963288,85.6304744420196,84.3776972662022,85.4321931623938,661948.522057764,0.0,1.0
2017-06-30,95.4,95.75,94.56,94.6,731048,85.9819730740835,86.2974205643972,85.2248990973305,85.2609502390807,811123.270454717,0.0,1.0
2017-07-03,96.98,97.63,95.68,95.9,352224,87.405993173214,87.9918242266537,86.2343310663344,86.4326123459602,390804.821041357,0.0,1.0
2017-07-05,97.14,97.2,95.89,96.67,416229,87.5501977402145,87.6042744528397,86.4235995605227,87.1265968246504,461820.602392862,0.0,1.0
2017-07-06,95.83,97.1,95.74,96.69,406111,86.3695228478975,87.5141465984644,86.2884077789596,87.1446223955255,450594.328262488,0.0,1.0
2017-07-07,96.42,96.46,95.635,95.99,200755,86.901277188712,86.9373283304622,86.1937735318655,86.513727414898,222744.679091027,0.0,1.0
2017-07-10,96.29,96.66,95.81,96.12,359816,86.7841109780241,87.1175840392129,86.3514972770224,86.630893625586,399228.410011291,0.0,1.0
2017-07-11,96.35,96.53,95.66,96.04,368648,86.8381876906493,87.0004178285249,86.2163054954594,86.5587913420857,409027.822258717,0.0,1.0
2017-07-12,97.93,98.32,96.84,97.19,531084,88.2622077897798,88.6137064218437,87.2798141770885,87.5952616674022,589256.233470542,0.0,1.0
2017-07-13,97.73,98.319,96.74,97.92,381596,88.0819520810291,88.6128051432999,87.1896863227131,88.2531950043423,423394.080159495,0.0,1.0
2017-07-14,97.69,98.64,97.32,97.86,283894,88.045900939279,88.9021155558448,87.7124278780902,88.1991182917171,314990.30124215,0.0,1.0
2017-07-17,98.25,98.45,97.0,97.88,209467,88.5506169237809,88.7308726325316,87.424018744089,88.2171438625921,232410.947150308,0.0,1.0
2017-07-18,98.03,98.2,97.55,98.17,263377,88.3523356441551,88.5055529965932,87.9197219431535,88.4785146402806,292225.973674167,0.0,1.0
2017-07-19,99.66,99.68,98.27,98.27,736054,89.8214196704733,89.8394452413484,88.568642494656,88.568642494656,816677.60217014,0.0,1.0
2017-07-20,99.71,100.38,99.25,99.25,431482,89.866483597661,90.4703402219759,89.4518954675344,89.4518954675344,478744.338240912,0.0,1.0
2017-07-21,100.09,100.48,98.8812,99.46,372320,90.2089694442873,90.5604680763512,89.1195039405981,89.6411639617226,413102.034415935,0.0,1.0
2017-07-24,99.82,100.57,99.02,100.27,636155,89.9656242374739,90.641583145289,89.2446014024711,90.371199582163,705836.175074852,0.0,1.0
2017-07-25,100.09,100.99,99.64,100.23,752426,90.2089694442873,91.0201201336655,89.8033940995983,90.3351484404128,834842.907572637,0.0,1.0
2017-07-26,97.26,99.78,95.305,98.95,1694377,87.658351165465,89.9295730957238,85.8963516124269,89.1815119044084,1879970.41729579,0.0,1.0
2017-07-27,97.24,97.84,96.51,97.21,683277,87.6403255945899,88.181092720842,86.9823922576498,87.6132872382773,758119.678689344,0.0,1.0
2017-07-28,97.82,98.21,97.14,97.16,477106,88.1630671499669,88.5145657820308,87.5501977402145,87.5682233110896,529365.758573402,0.0,1.0
2017-07-31,97.59,98.18,97.4,98.18,667058,87.9557730849036,88.4875274257182,87.7845301615905,88.4875274257182,740124.132126732,0.0,1.0
2017-08-01,97.99,98.1,97.03,97.73,457727,88.316284502405,88.4154251422179,87.4510571004017,88.0819520810291,507864.081722987,0.0,1.0
2017-08-02,98.39,98.58,97.63,98.09,284422,88.6767959199064,88.8480388432196,87.9918242266537,88.4064123567804,315576.135669985,0.0,1.0
2017-08-03,97.76,98.71,97.5,98.24,347451,88.1089904373417,88.9652050539075,87.8746580159658,88.5416041383434,385509.010957915,0.0,1.0
2017-08-04,98.37,98.55,97.53,98.05,266172,88.6587703490313,88.821000486907,87.9016963722784,88.3703612150302,295327.123723029,0.0,1.0
2017-08-07,98.58,99.09,97.75,98.27,271862,88.8480388432196,89.3076909005339,88.0999776519042,88.568642494656,301640.377310875,0.0,1.0
2017-08-08,98.63,98.9,98.09,98.33,418501,88.8931027704072,89.1364479772207,88.4064123567804,88.6227192072812,464341.465688395,0.0,1.0
2017-08-09,97.37,98.3975,97.37,98.37,463016,87.7574918052778,88.6835555089846,87.7574918052778,88.6587703490313,513732.411815451,0.0,1.0
2017-08-10,94.92,97.03,94.86,97.03,588265,85.5493593730818,87.4510571004017,85.4952826604566,87.4510571004017,652700.548656236,0.0,1.0
2017-08-11,95.41,95.78,94.31,94.5,612071,85.990985859521,86.3244589207098,84.9995794613921,85.1708223847053,679114.136514277,0.0,1.0
2017-08-14,96.53,96.82,95.86,95.92,224528,87.0004178285249,87.2617886062134,86.3965612042101,86.4506379168353,249121.652297328,0.0,1.0
2017-08-15,95.64,96.72,95.24,96.72,275767,86.1982799245843,87.1716607518381,85.8377685070829,87.1716607518381,305973.111100073,0.0,1.0
2017-08-16,96.1,97.06,95.56,95.62,378640,86.9463411158997,87.8148997784519,86.4577768682141,86.5120617846236,418502.993144883,0.37,1.0
2017-08-17,93.16,95.435,93.08,95.34,332730,84.2863802118337,86.3446832923609,84.2140003232876,86.2587321747125,367759.615754006,0.0,1.0
2017-08-18,92.75,93.38,92.09,92.65,378978,83.9154332830353,84.4854249053352,83.3182992025307,83.8249584223528,418876.577583091,0.0,1.0
2017-08-21,92.4,93.18,92.39,92.87,454629,83.5987712706465,84.3044751839702,83.5897237845783,84.0240031158544,502492.069698038,0.0,1.0
2017-08-22,93.15,93.34,92.6,92.77,411579,84.2773327257654,84.4492349610622,83.7797209920115,83.9335282551718,454909.791399688,0.0,1.0
2017-08-23,93.15,93.76,92.49,92.49,325917,84.2773327257654,84.8292293759288,83.6801986452608,83.6801986452608,360229.347181494,0.0,1.0
2017-08-24,93.36,93.78,93.19,93.54,408424,84.4673299331987,84.8473243480653,84.3135226700384,84.6301846824272,451422.634883281,0.0,1.0
2017-08-25,94.64,95.17,93.79,93.79,222453,85.6254081499349,86.1049249115523,84.8563718341335,84.8563718341335,245872.719031425,0.0,1.0
2017-08-28,94.24,95.31,93.97,95.03,317881,85.2635087072048,86.2315897165078,85.0192265833621,85.9782601065967,351347.321899135,0.0,1.0
2017-08-29,94.05,94.16,93.5651,93.68,261850,85.0916064719081,85.1911288186588,84.6528938724585,84.7568494873828,289417.411670683,0.0,1.0
2017-08-30,94.66,94.71,93.75,93.87,271705,85.6435031220714,85.6887405524127,84.8201818898605,84.9287517226795,300309.940187065,0.0,1.0
2017-08-31,94.69,95.35,94.57,94.97,238178,85.6706455802762,86.2677796607808,85.5620757474572,85.9239751901872,263253.237643307,0.0,1.0
2017-09-01,94.72,95.13,94.6,94.9,251710,85.6977880384809,86.0687349672793,85.5892182056619,85.8606427877095,278209.878524452,0.0,1.0
2017-09-05,94.15,95.05,93.53,94.77,401707,85.1820813325906,85.9963550787332,84.621137196359,85.7430254688222,443998.473133455,0.0,1.0
2017-09-06,95.03,95.31,94.22,94.52,306717,85.9782601065967,86.2315897165078,85.2454137350683,85.5168383171159,339007.982644251,0.0,1.0
2017-09-07,95.26,95.3,94.5,94.75,414702,86.1863522861665,86.2225422304395,85.4987433449794,85.7249304966857,458361.578975199,0.0,1.0
2017-09-08,95.96,96.44,94.71,95.02,375691,86.8196763109441,87.2539556422202,85.6887405524127,85.9692126205285,415243.524185491,0.0,1.0
2017-09-11,94.99,96.6,94.92,96.52,392037,85.9420701623237,87.3987154193123,85.878737759846,87.3263355307663,433310.421306625,0.0,1.0
2017-09-12,95.61,95.65,94.89,95.26,344040,86.5030142985553,86.5392042428284,85.8515953016412,86.1863522861665,380260.325801726,0.0,1.0
2017-09-13,95.35,95.52,94.71,95.51,372691,86.2677796607808,86.4215869239411,85.6887405524127,86.4125394378728,411927.685976546,0.0,1.0
2017-09-14,96.49,96.53,95.08,95.31,579649,87.2991930725615,87.3353830168345,86.023497536938,86.2315897165078,640674.100658774,0.0,1.0
2017-09-15,96.77,96.805,95.685,96.45,657527,87.5525226824725,87.5841888837114,86.5708704440672,87.2630031282885,726751.050004161,0.0,1.0
2017-09-18,98.29,98.38,96.8,97.0,555255,88.9277405648468,89.0091679394611,87.5796651406773,87.7606148620423,613711.914902446,0.0,1.0
2017-09-19,97.49,98.54,97.3,98.39,370613,88.2039416793867,89.1539277165531,88.0320394440899,89.0182154255293,409630.915377151,0.0,1.0
2017-09-20,97.97,98.26,97.53,97.6,222501,88.6382210106628,88.9005981066421,88.2401316236597,88.3034640261374,245925.772442768,0.0,1.0
2017-09-21,99.42,99.65,97.62,98.23,313508,89.9501064905593,90.1581986701291,88.321558998274,88.8734556484373,346513.935069897,0.0,1.0
2017-09-22,98.19,99.85,97.72,98.97,617599,88.8372657041643,90.3391483914941,88.4120338589565,89.5429696174879,682619.454001919,0.0,1.0
2017-09-25,100.2,100.23,97.61,98.24,344727,90.6558104038829,90.6829528620877,88.3125115122057,88.8825031345056,381019.652751574,0.0,1.0
2017-09-26,100.1,100.51,99.46,100.28,400273,90.5653355432004,90.9362824719987,89.9862964348323,90.7281902924289,442413.50246958,0.0,1.0
2017-09-27,100.8,101.19,100.27,100.62,372728,91.198659567978,91.5515115246398,90.7191428063607,91.0358048187495,411968.581314457,0.0,1.0
2017-09-28,100.52,101.17,100.41,100.71,190474,90.945329958067,91.5334165525033,90.8458076113162,91.1172321933637,210526.989003482,0.0,1.0
2017-09-29,100.29,100.7675,99.94,100.48,293481,90.7372377784972,91.1692552382562,90.4205757661084,90.909140013794,324378.504466388,0.0,1.0
2017-10-02,102.15,103.09,100.37,100.54,498109,92.420070187192,93.2705338776077,90.8096176670432,90.9634249302035,550549.618139669,0.0,1.0
2017-10-03,103.43,103.45,101.56,102.38,487913,93.5781484039283,93.5962433760647,91.8862685091652,92.6281623667618,539280.189346871,0.0,1.0
2017-10-04,103.13,103.54,102.3,102.8,272853,93.3067238218807,93.677670750679,92.5557824782158,93.0081567816284,301578.800941688,0.0,1.0
2017-10-05,103.18,103.91,102.88,103.13,268429,93.351961252222,94.0124277352043,93.0805366701744,93.3067238218807,296689.044862898,0.0,1.0
2017-10-06,102.74,103.08,101.98,102.96,548709,92.9538718652189,93.2614863915394,92.2662629240317,93.1529165587204,606476.755930529,0.0,1.0
2017-10-09,101.56,102.79,101.22,102.79,243850,91.8862685091652,92.9991092955601,91.5786539828446,92.9991092955601,269522.382417018,0.0,1.0
2017-10-10,99.73,101.65,99.5,101.45,459225,90.2305785586751,91.9676958837794,90.0224863791053,91.7867461624144,507571.93383414,0.0,1.0
2017-10-11,100.3,100.78,99.54,99.58,367922,90.7462852645654,91.1805645958415,90.0586763233783,90.0948662676513,406656.608503728,0.0,1.0
2017-10-12,99.15,99.97,98.8036,99.66,426786,89.7058243667165,90.4477182243131,89.3924194493122,90.1672461561973,471717.775280826,0.0,1.0
2017-10-13,99.56,100.33,99.105,99.32,342908,90.0767712955148,90.7734277227702,89.6651106794094,89.8596316298767,379009.149517551,0.0,1.0
2017-10-16,99.63,100.21,99.31,99.66,296119,90.1401036979926,90.6648578899512,89.8505841438085,90.1672461561973,327294.231531453,0.0,1.0
2017-10-17,100.29,100.675,99.31,99.31,224759,90.7372377784972,91.0855659921249,89.8505841438085,89.8505841438085,248421.4933347,0.0,1.0
2017-10-18,101.17,101.44,100.22,100.5,305286,91.5334165525033,91.7776986763461,90.6739053760194,90.9272349859305,337426.327818584,0.0,1.0
2017-10-19,102.27,102.34,100.33,100.76,254619,92.528640020011,92.5919724224888,90.7734277227702,91.162469623705,281425.136307725,0.0,1.0
2017-10-20,103.8,103.87,102.22,102.48,402034,93.9129053884536,93.9762377909313,92.4834025896698,92.7186372274443,444359.89949823,0.0,1.0
2017-10-23,104.48,104.94,103.7,103.8,671493,94.5281344410947,94.9443188002343,93.822430527771,93.9129053884536,742187.382146199,0.0,1.0
2017-10-24,105.62,106.43,104.78,105.0,550852,95.5595478528754,96.2923942244038,94.7995590231422,94.9986037166438,608845.369691118,0.0,1.0
2017-10-25,110.73,112.11,107.0,107.0,892245,100.182813233752,101.431366311171,96.8081009302941,96.8081009302941,986180.020913152,0.0,1.0
2017-10-26,111.01,111.67,110.58,111.5,304722,100.436142843663,101.033276924168,100.047100942728,100.879469661007,336802.950235303,0.0,1.0
2017-10-27,111.19,111.54,110.57,111.06,299954,100.598997592892,100.91565960528,100.03805345666,100.481380274004,331532.978041886,0.0,1.0
2017-10-30,110.49,111.49,110.23,110.96,238255,99.965673568114,100.870422174939,99.7304389303395,100.390905413322,263338.344157337,0.0,1.0
2017-10-31,109.83,111.18,109.58,110.19,321142,99.3685394876094,100.589950106823,99.1423523359031,99.6942489860665,354951.638032257,0.0,1.0
2017-11-01,109.83,110.71,109.345,110.71,217668,99.3685394876094,100.164718261616,98.9297364132992,100.164718261616,240583.957088158,0.0,1.0
2017-11-02,109.97,110.48,109.41,109.99,218706,99.4952042925649,99.9566260820458,98.9885450727428,99.5132992647014,241731.237108453,0.0,1.0
2017-11-03,109.73,110.84,109.11,110.13,259394,99.2780646269269,100.282335580503,98.7171204906953,99.6399640696569,286702.845456961,0.0,1.0
2017-11-06,110.56,110.94,110.0,110.0,218255,100.029005970592,100.372810441185,99.5223467507697,99.5223467507697,241232.756097708,0.0,1.0
2017-11-07,110.13,110.8,109.03,110.15,296616,99.6399640696569,100.24614563623,98.6447406021492,99.6580590417935,327843.555394735,0.0,1.0
2017-11-08,110.14,110.99,109.63,110.1,197388,99.6490115557252,100.418047871527,99.1875897662443,99.6128216114522,218168.890795695,0.0,1.0
2017-11-09,108.99,109.86,108.401,109.54,231635,98.6085506578762,99.3956819458141,98.0756537284562,99.1061623916301,256021.3945096,0.0,1.0
2017-11-10,109.07,109.56,108.53,108.81,477180,98.6809305464222,99.1242573637666,98.1923662987367,98.4456959086477,527417.225514672,0.0,1.0
2017-11-13,109.1,110.61,108.54,108.54,300777,98.708073004627,100.074243400933,98.2014137848049,98.2014137848049,332442.622990541,0.0,1.0
2017-11-14,108.32,109.46,107.78,108.76,367531,98.0023690913034,99.0337825030841,97.5138048436178,98.4004584783064,406224.444257162,0.0,1.0
2017-11-15,107.89,108.21,107.485,107.87,395189,97.6133271903685,97.9028467445526,97.2469040046043,97.595232218232,436794.261984822,0.0,1.0
2017-11-16,108.88,109.4,106.88,107.43,354068,98.8437852956508,99.3158533371069,97.0281389823582,97.5274417185136,390018.691865054,0.37,1.0
2017-11-17,108.83,109.38,107.87,108.4,246910,98.7983941378185,99.2976968739739,97.926883907438,98.4080301804606,271980.284036966,0.0,1.0
2017-11-20,109.86,110.11,108.94,108.94,248342,99.7334519891642,99.9604077783258,98.8982546850496,98.8982546850496,273557.683764563,0.0,1.0
2017-11-21,110.54,110.56,109.44,110.47,292504,100.350771735684,100.368928198817,99.3521662633727,100.287224114718,322203.722011861,0.0,1.0
2017-11-22,110.75,110.91,110.14,110.56,182003,100.541414598579,100.686666303643,99.9876424730251,100.368928198817,200482.878925844,0.0,1.0
2017-11-24,110.82,111.02,110.4,111.0,76166,100.604962219545,100.786526850874,100.223676493753,100.768370387741,83899.6003157405,0.0,1.0
2017-11-27,112.16,112.23,110.56,110.56,320076,101.821445249451,101.884992870416,100.368928198817,100.368928198817,352575.275984835,0.0,1.0
2017-11-28,113.94,114.07,112.17,112.36,220339,103.437370468281,103.555387478645,101.830523481017,102.00300988078,242711.367722738,0.0,1.0
2017-11-29,114.38,114.89,113.51,113.94,224512,103.836812657206,104.299802467095,103.047006510923,103.437370468281,247308.077962444,0.0,1.0
2017-11-30,114.97,116.05,114.31,114.74,518689,104.372428319627,105.352877328805,103.77326503624,104.163628993598,571354.669907455,0.0,1.0
2017-12-01,113.57,115.0,112.36,115.0,305904,103.101475900322,104.399663014326,102.00300988078,104.399663014326,336964.306055016,0.0,1.0
2017-12-04,115.91,116.53,114.42,114.5,449147,105.225782086874,105.788632443995,103.873125583471,103.945751436003,494751.644867975,0.0,1.0
2017-12-05,114.82,116.245,114.78,116.09,286521,104.23625484613,105.529902844351,104.199941919864,105.389190255071,315613.231390205,0.0,1.0
2017-12-06,113.75,114.7,113.38,114.7,192405,103.264884068518,104.127316067332,102.928989500559,104.127316067332,211941.057673373,0.0,1.0
2017-12-07,114.61,114.78,113.63,113.63,156900,104.045611983234,104.199941919864,103.155945289721,103.155945289721,172831.017639626,0.0,1.0
2017-12-08,114.12,114.91,114.04,114.91,167939,103.600778636477,104.317958930228,103.528152783946,104.317958930228,184990.874897267,0.0,1.0
2017-12-11,112.89,114.05,112.64,114.05,195602,102.484156153803,103.537231015512,102.257200364641,103.537231015512,215462.668657399,0.0,1.0
2017-12-12,111.9,113.71,111.86,113.02,292976,101.585411228723,103.228571142252,101.549098302457,102.602173164167,322723.647061739,0.0,1.0
2017-12-13,111.81,112.45,111.57,112.15,441586,101.503707144624,102.084713964878,101.285829587029,101.812367017884,486422.930244819,0.0,1.0
2017-12-14,110.4,112.61,110.32,112.27,317630,100.223676493753,102.229965669942,100.151050641221,101.921305796682,349880.9186289,0.0,1.0
2017-12-15,112.38,112.93,110.83,110.83,706795,102.021166343913,102.520469080068,100.614040451111,100.614040451111,778560.22378967,0.0,1.0
2017-12-18,113.26,113.97,112.64,113.1,184270,102.820050721762,103.464605162981,102.257200364641,102.674799016698,202980.06131583,0.0,1.0
2017-12-19,112.85,113.92,112.5,113.52,292509,102.447843227537,103.419214005148,102.13010512271,103.05608474249,322209.229692474,0.0,1.0
2017-12-20,113.36,113.63,112.64,113.55,215291,102.910833037426,103.155945289721,102.257200364641,103.083319437189,237150.813375735,0.0,1.0
2017-12-21,114.25,114.67,113.01,113.44,221198,103.718795646841,104.100081372633,102.5930949326,102.983458889958,243657.587252072,0.0,1.0
2017-12-22,113.51,114.2,112.93,113.84,180948,103.047006510923,103.673404489009,102.520469080068,103.346588152617,199320.758316476,0.0,1.0
2017-12-26,113.29,114.02,113.1,113.21,119925,102.847285416461,103.509996320813,102.674799016698,102.774659563929,132101.719505622,0.0,1.0
2017-12-27,113.02,113.74,112.49,113.19,111932,102.602173164167,103.255805836952,102.121026891144,102.756503100796,123297.141277492,0.0,1.0
2017-12-28,113.47,113.58,112.89,113.56,150227,103.010693584657,103.110554131888,102.484156153803,103.092397668756,165480.46709336,0.0,1.0
2017-12-29,113.65,114.96,112.76,113.8,274337,103.174101752854,104.36335008806,102.366139143438,103.310275226351,302192.11527216,0.0,1.0
2018-01-02,116.99,117.28,114.2,114.46,435786,106.206231096052,106.46949981148,103.673404489009,103.909438509737,480034.020733602,0.0,1.0
2018-01-03,118.1,118.6,117.04,117.04,313606,107.21391479993,107.667826378253,106.251622253885,106.251622253885,345448.337271462,0.0,1.0
2018-01-04,118.14,119.0,117.81,118.53,301744,107.250227726196,108.030955640912,106.950646084502,107.604278757288,332381.915784902,0.0,1.0
2018-01-05,117.94,118.9,117.61,118.65,157869,107.068663094866,107.940173325247,106.769081453173,107.713217536085,173898.406142449,0.0,1.0
2018-01-08,118.75,118.97,116.76,117.89,313045,107.80399985175,108.003720946212,105.997431770024,107.023271937034,344830.37550667,0.0,1.0
2018-01-09,117.94,119.21,117.86,118.79,205561,107.068663094866,108.221598503807,106.996037242335,107.840312778016,226432.866902608,0.0,1.0
2018-01-10,117.17,118.26,117.1,117.53,183824,106.369639264249,107.359166504993,106.306091643283,106.696455600641,202488.77620514,0.0,1.0
2018-01-11,118.28,118.33,117.27,117.42,309935,107.377322968126,107.422714125958,106.460421579913,106.59659505341,341404.598165312,0.0,1.0
2018-01-12,116.96,118.2,116.8,117.91,272049,106.178996401353,107.304697115594,106.03374469629,107.041428400167,299671.800623598,0.0,1.0
2018-01-16,115.94,117.49,115.52,117.34,431632,105.253016781574,106.660142674376,104.871731055782,106.523969200879,475458.239680222,0.0,1.0
2018-01-17,116.09,117.16,115.48,116.45,456886,105.389190255071,106.360561032682,104.835418129516,105.716006591463,503276.432920955,0.0,1.0
2018-01-18,116.34,116.91,115.19,115.43,623452,105.616146044232,106.133605243521,104.572149414089,104.790026971684,686754.898721863,0.0,1.0
2018-01-19,117.8,119.12,116.36,116.36,500257,106.941567852936,108.139894419709,105.634302507365,105.634302507365,551051.156095259,0.0,1.0
2018-01-22,115.48,117.53,114.97,117.29,283143,104.835418129516,106.696455600641,104.372428319627,106.478578043046,311892.242367984,0.0,1.0
2018-01-23,115.57,116.17,114.19,115.54,323495,104.917122213615,105.461816107602,103.664326257443,104.889887518915,356341.427988085,0.0,1.0
2018-01-24,115.9,117.13,115.17,115.38,418935,105.216703855308,106.333326337983,104.553992950956,104.744635813852,461472.035531272,0.0,1.0
2018-01-25,113.36,115.72,112.53,115.6,662020,102.910833037426,105.053295687112,102.15733981741,104.944356908314,729238.943899205,0.0,1.0
2018-01-26,113.34,113.81,111.49,113.81,474923,102.892676574293,103.319353457917,101.213203734498,103.319353457917,523144.839964718,0.0,1.0
2018-01-29,112.6,113.68,112.44,113.07,266507,102.220887438375,103.201336447553,102.075635733312,102.647564321999,293567.087432019,0.0,1.0
2018-01-30,111.98,112.61,111.35,112.13,331380,101.658037081254,102.229965669942,101.086108492567,101.794210554751,365027.040314974,0.0,1.0
2018-01-31,114.21,114.82,112.19,112.68,786797,103.682482720576,104.23625484613,101.84867994415,102.293513290907,866685.316671792,0.0,1.0
2018-02-01,116.13,117.58,112.5,114.06,607364,105.425503181337,106.741846758474,102.13010512271,103.546309247079,669033.385581091,0.0,1.0
2018-02-02,114.27,115.56,113.19,115.56,540347,103.736952109974,104.908043982048,102.756503100796,104.908043982048,595211.739251238,0.0,1.0
2018-02-05,110.34,114.02,110.0,113.44,706925,100.169207104354,103.509996320813,99.8605472310947,102.983458889958,778703.423485614,0.0,1.0
2018-02-06,108.72,110.73,107.58,109.0,841302,98.6985335905874,100.523258135446,97.6636151920106,98.9527240744483,926724.543035388,0.0,1.0
2018-02-07,110.96,113.42,108.22,108.83,579944,100.732057461475,102.965302426825,98.2446220122642,98.7983941378185,638829.265098759,0.0,1.0
2018-02-08,110.17,111.24,109.63,111.12,714998,100.014877167725,100.986247945336,99.5246526631355,100.877309166539,787596.124603547,0.0,1.0
2018-02-09,107.85,109.39,100.5,107.96,2289034,97.9087274443051,99.3067751055404,91.2362272429547,98.0085879915362,2521453.63691334,0.0,1.0
2018-02-12,104.86,109.25,104.43,108.07,960621,95.1943362059326,99.1796798636099,94.8039722485747,98.1084485387673,1058158.7316507,0.0,1.0
2018-02-13,105.79,105.89,104.15,104.15,560715,96.0386117416137,96.1293940572783,94.5497817647137,94.5497817647137,617647.826996831,0.0,1.0
2018-02-14,105.91,105.99,104.24,104.98,512350,96.1475505204112,96.2201763729429,94.6314858488119,95.3032749847302,564372.032426146,0.0,1.0
2018-02-15,107.29,107.6,105.39,106.6,525052,97.4003464765832,97.6817716551435,95.6754824789551,96.7739484984972,578363.744255709,0.0,1.0
2018-02-16,107.26,108.1,106.27,106.41,340029,97.7090063498429,98.4742083387844,96.8071611485904,96.934694813414,373266.619961473,0.37,1.0
2018-02-20,105.5,106.93,105.43,106.61,341007,96.1057259920606,97.4083912827587,96.0419591596489,97.1168857631619,374340.218843693,0.0,1.0
2018-02-21,104.94,105.97,104.9,105.62,394518,95.5955913327663,96.5338747239684,95.5591531428167,96.2150405619094,433081.885292021,0.0,1.0
2018-02-22,104.51,106.455,104.2,105.26,348112,95.2038807908081,96.9756877771073,94.9214848186988,95.8870968523631,382139.728105628,0.0,1.0
2018-02-23,104.99,105.43,104.15,104.86,305639,95.6411390702033,96.0419591596489,94.8759370812618,95.5227149528671,335515.019184848,0.0,1.0
2018-02-26,104.66,105.62,103.85,105.21,514028,95.3405240031191,96.2150405619094,94.6026506566398,95.8415491149261,564273.912300293,0.0,1.0
2018-02-27,103.51,105.05,103.46,104.56,476645,94.2929260420682,95.6957963551277,94.2473783046312,95.2494285282451,523236.747664277,0.0,1.0
2018-02-28,102.91,104.98,102.9,103.76,569508,93.7463531928243,95.6320295227159,93.7372436453369,94.5206647292532,625177.047254848,0.0,1.0
2018-03-01,102.15,103.77,100.78,102.98,417311,93.0540275837819,94.5297742767406,91.8060195780083,93.8101200252361,458102.886644205,0.0,1.0
2018-03-02,102.48,102.68,100.61,101.68,384002,93.3546426508661,93.5368336006141,91.6511572707225,92.6258788518742,421537.952934737,0.0,1.0
2018-03-05,103.81,104.12,101.79,102.2,363943,94.5662124666902,94.8486084387996,92.7260838742356,93.0995753212189,399518.198355548,0.0,1.0
2018-03-06,105.77,106.06,103.9,104.32,469198,96.3516837742204,96.615860651355,94.6481983940768,95.0307993885475,515061.808118376,0.0,1.0
2018-03-07,105.17,106.36,104.51,105.01,401689,95.8051109249765,96.889147075977,95.2038807908081,95.6593581651781,440953.846012264,0.0,1.0
2018-03-08,105.6,106.08,104.75,105.65,245540,96.1968214669346,96.6340797463298,95.4225099305057,96.2423692043716,269541.379898009,0.0,1.0
2018-03-09,107.47,107.54,105.1,105.8,292416,97.9003068470783,97.9640736794901,95.7413440925647,96.3790124166826,320999.479287514,0.0,1.0
2018-03-12,107.97,108.45,107.55,107.81,404782,98.3557842214482,98.7930425008434,97.9731832269775,98.2100314616498,444349.184808487,0.0,1.0
2018-03-13,108.26,108.76,107.83,108.04,329556,98.6199610985828,99.0754384729528,98.2282505566246,98.41955105386,361769.890827027,0.0,1.0
2018-03-14,107.14,109.04,106.94,108.66,526418,97.5996917799941,99.3305058025999,97.4175008302461,98.9843429980788,577875.026973814,0.0,1.0
2018-03-15,105.2,107.5,104.85,107.12,429945,95.8324395674387,97.9276354895405,95.5136054053797,97.5814726850193,471971.852163597,0.0,1.0
2018-03-16,105.41,107.49,104.57,105.41,736455,96.0237400646741,97.9185259420531,95.2585380757325,96.0237400646741,808443.011048254,0.0,1.0
2018-03-19,104.88,105.71,104.04,105.4,389992,95.5409340478419,96.297026489296,94.7757320589004,96.0146305171867,428113.471650991,0.0,1.0
2018-03-20,105.13,105.7,104.45,105.21,482838,95.7686727350269,96.2879169418086,95.1492235058837,95.8415491149261,530035.109502301,0.0,1.0
2018-03-21,107.19,107.92,104.94,104.94,437314,97.6452395174311,98.3102364840112,95.5955913327663,95.5955913327663,480061.167258768,0.0,1.0
2018-03-22,105.34,107.44,104.96,106.06,600985,95.9599732322623,97.8729782046161,95.6138104277411,96.615860651355,659730.904121549,0.0,1.0
2018-03-23,102.98,105.85,102.78,105.25,443870,93.8101200252361,96.4245601541196,93.6279290754881,95.8779873048757,487258.012117493,0.0,1.0
2018-03-26,105.21,105.5,103.73,104.21,397827,95.8415491149261,96.1057259920606,94.493336086791,94.9305943661862,436714.337951801,0.0,1.0
2018-03-27,103.34,105.72,102.81,105.15,516195,94.1380637347824,96.3061360367834,93.6552577179503,95.7868918300017,566652.735181449,0.0,1.0
2018-03-28,103.23,103.98,102.72,103.06,396243,94.0378587124211,94.721074773976,93.5732717905637,93.8829964051353,434975.502952378,0.0,1.0
2018-03-29,104.41,105.61,103.78,103.78,400264,95.1127853159341,96.205931014422,94.538883824228,94.538883824228,439389.553162405,0.0,1.0
2018-04-02,101.5,104.14,100.18,104.06,462778,92.461906997101,94.8668275337744,91.2594467287643,94.7939511538752,508014.257173743,0.0,1.0
2018-04-03,102.44,102.74,101.12,101.82,450584,93.3182044609165,93.5914908855385,92.1157441925798,92.7534125166978,494628.301376414,0.0,1.0
2018-04-04,102.62,102.87,100.68,100.78,255153,93.4821763156897,93.7099150028747,91.7149241031343,91.8060195780083,280094.044575697,0.0,1.0
2018-04-05,103.39,103.79,103.01,103.39,303837,94.1836114722194,94.5479933717154,93.8374486676983,94.1836114722194,333536.87482313,0.0,1.0
2018-04-06,98.32,102.37,97.27,102.37,1273451,89.5650708961081,93.2544376285047,88.6085684099312,93.2544376285047,1397930.03084019,0.0,1.0
2018-04-09,97.41,99.08,97.22,98.62,821362,88.7361020747548,90.2573965051504,88.5630206724942,89.8383573207301,901649.616664448,0.0,1.0
2018-04-10,98.39,98.8,97.03,98.8,864972,89.6288377285199,90.0023291755032,88.3899392702336,90.0023291755032,949522.466617011,0.0,1.0
2018-04-11,98.48,98.91,97.76,97.76,442272,89.7108236559065,90.1025341978646,89.0549362368137,89.0549362368137,485503.808626913,0.0,1.0
2018-04-12,99.61,99.94,98.73,99.04,294105,90.7402025219826,91.0408175890667,89.9385623430914,90.2209583152008,322853.577970612,0.0,1.0
2018-04-13,99.34,100.58,98.99,99.97,317649,90.4942447398228,91.6238286282603,90.1754105777638,91.0681462315289,348698.989098407,0.0,1.0
2018-04-16,100.43,100.79,99.83,100.0,372045,91.4871854159493,91.8151291254957,90.9406125667054,91.0954748739911,408412.1637377,0.0,1.0
2018-04-17,100.66,101.81,100.51,100.95,483818,91.6967050081595,92.7443029692104,91.5600617958485,91.9608818852941,531110.903883257,0.0,1.0
2018-04-18,102.66,103.73,101.03,101.2,768536,93.5186145056393,94.493336086791,92.0337582651932,92.188620572479,843659.908533422,0.0,1.0
2018-04-19,102.89,103.07,101.82,102.23,738766,93.7281340978495,93.8921059526227,92.7534125166978,93.1269039636811,810979.909838449,0.0,1.0
2018-04-20,102.42,103.4,102.06,102.46,429373,93.2999853659417,94.1927210197068,92.9720416563954,93.3364235558913,471343.939524916,0.0,1.0
2018-04-23,102.56,103.08,102.0,102.36,418638,93.4275190307653,93.9012155001101,92.917384371471,93.2453280810173,459559.60005597,0.0,1.0
2018-04-24,99.76,103.52,99.27,102.99,535332,90.8768457342936,94.3020355895556,90.430477907411,93.8192295727235,587660.364843044,0.0,1.0
2018-04-25,107.94,110.0,104.16,104.16,1299600,98.328455578986,100.20502236139,94.8850466287492,94.8850466287492,1426635.07907246,0.0,1.0
2018-04-26,106.72,108.38,106.15,108.38,509011,97.2170907855233,98.7292756684316,96.6978465787416,98.7292756684316,558766.503719417,0.0,1.0
2018-04-27,108.09,108.39,106.4,106.94,451970,98.465098791297,98.738385215919,96.9255852659266,97.4175008302461,496149.782000909,0.0,1.0
2018-04-30,107.73,108.91,107.29,108.46,678507,98.1371550817506,99.2120816852637,97.7363349923051,98.8021520483308,744830.630652678,0.0,1.0
2018-05-01,107.32,107.79,105.7,107.33,597860,97.7636636347673,98.1918123666751,96.2879169418086,97.7727731822547,656300.437345539,0.0,1.0
2018-05-02,106.85,107.91,106.74,107.28,510654,97.3355149028595,98.3011269365238,97.2353098804981,97.7272254448177,560570.105931571,0.0,1.0
2018-05-03,106.25,106.66,104.49,106.44,356638,96.7889420536156,97.1624335005989,95.1856616958333,96.9620234558762,391499.139219949,0.0,1.0
2018-05-04,107.28,108.11,105.34,105.89,257888,97.7272254448177,98.4833178862718,95.9599732322623,96.4609983440692,283096.389098061,0.0,1.0
2018-05-07,108.26,108.52,106.57,107.45,383418,98.6199610985828,98.8568093332552,97.0804475732124,97.8820877521035,420896.867303637,0.0,1.0
2018-05-08,107.59,109.91,107.42,108.44,498238,98.0096214169271,100.123036434004,97.8547591096413,98.783932953356,546940.449774474,0.0,1.0
2018-05-09,105.99,107.92,105.85,107.0,741898,96.5520938189432,98.3102364840112,96.4245601541196,97.4721581151705,814418.060860036,0.0,1.0
2018-05-10,105.82,106.54,105.3,106.54,528173,96.3972315116574,97.0531189307502,95.9235350423127,97.0531189307502,579801.577115221,0.0,1.0
2018-05-11,105.94,106.06,105.21,105.8,296177,96.5065460815062,96.615860651355,95.8415491149261,96.3790124166826,325128.114661777,0.0,1.0
2018-05-14,105.98,106.82,105.73,106.06,282185,96.8800375284896,97.6479110095608,96.6515037543612,96.9531683362107,308690.696896206,0.37,1.0
2018-05-15,105.01,106.06,104.65,105.36,463146,95.9933264848716,96.9531683362107,95.6642378501268,96.3132737686513,506649.402004678,0.0,1.0
2018-05-16,105.6,106.6,104.74,104.74,422241,96.5326661918145,97.4468012883279,95.746510008813,95.746510008813,461902.186679486,0.0,1.0
2018-05-17,105.55,106.4,105.07,105.26,765250,96.4869594369888,97.2639742690252,96.0481745906624,96.2218602589999,837130.094795334,0.0,1.0
2018-05-18,107.17,107.76,105.55,105.55,486378,97.9678582933405,98.5071980002834,96.4869594369888,96.4869594369888,532063.588691754,0.0,1.0
2018-05-21,107.23,108.73,106.79,107.91,430154,98.0227063991313,99.3939090439014,97.6204869566654,98.6443182647604,470558.456447687,0.0,1.0
2018-05-22,107.17,108.79,107.1,107.53,346403,97.9678582933405,99.4487571496922,97.9038688365846,98.2969469280853,378940.707255653,0.0,1.0
2018-05-23,106.62,107.12,105.97,106.92,288140,97.4650839902582,97.9221515385149,96.8708961775244,97.7393245192122,315205.051309151,0.0,1.0
2018-05-24,107.64,107.87,106.3994,106.54,305629,98.3975017887018,98.6077528608999,97.2634257879673,97.3919531825371,334336.796788243,0.0,1.0
2018-05-25,108.0,108.68,107.17,107.35,278952,98.7265904234466,99.3482022890757,97.9678582933405,98.1324026107129,305154.020520546,0.0,1.0
2018-05-29,107.51,108.68,107.06,107.67,372640,98.2786642261551,99.3482022890757,97.867303432724,98.4249258415972,407642.154230034,0.0,1.0
2018-05-30,108.55,109.33,107.74,107.99,298129,99.229364726529,99.9423901018095,98.4889152983531,98.7174490724815,326132.320197632,0.0,1.0
2018-05-31,107.39,108.99,106.72,108.81,365237,98.1689680145735,99.6315841689949,97.5564974999095,99.4670398516225,399543.788869995,0.0,1.0
2018-06-01,108.81,110.0,107.93,107.97,542954,99.4670398516225,100.554860616473,98.6626009666907,98.6991663705512,593953.784370475,0.0,1.0
2018-06-04,109.29,109.6,108.34,108.85,208404,99.9058246979489,100.189206577868,99.0373963562612,99.503605255483,227979.431918624,0.0,1.0
2018-06-05,109.1,109.74,108.37,109.36,243402,99.7321390296114,100.31718549138,99.0648204091566,99.9698141547048,266264.80148105,0.0,1.0
2018-06-06,110.55,110.77,108.68,109.26,245761,101.057634919556,101.258744640789,99.3482022890757,99.8784006450535,268845.38285135,0.0,1.0
2018-06-07,111.49,111.81,110.32,110.72,242182,101.916921910278,102.209445141163,100.847383847358,101.213037885963,264930.206622312,0.0,1.0
2018-06-08,111.14,111.96,110.78,111.48,366938,101.596974626499,102.34656540564,101.267885991754,101.907780559313,401404.564160744,0.0,1.0
2018-06-11,110.45,111.72,110.16,111.25,703555,100.966221409904,102.127172982476,100.701122231916,101.697529487115,769640.070360972,0.0,1.0
2018-06-12,110.51,110.69,109.15,110.43,610647,101.021069515695,101.185613833068,99.777845784437,100.947938707974,668005.202216906,0.0,1.0
2018-06-13,107.14,109.22,106.06,109.22,1141145,97.9404342404451,99.841835241193,96.9531683362107,99.841835241193,1248332.99186569,0.0,1.0
2018-06-14,107.4,108.28,106.84,107.28,421977,98.1781093655386,98.9825482504704,97.6661937114911,98.068413153957,461613.389103496,0.0,1.0
2018-06-15,108.58,109.04,106.84,107.36,573726,99.2567887794244,99.6772909238206,97.6661937114911,98.1415439616781,627616.204856645,0.0,1.0
2018-06-18,108.33,108.82,107.74,107.91,331084,99.0282550052961,99.4761812025876,98.4889152983531,98.6443182647604,362182.790336777,0.0,1.0
2018-06-19,107.36,107.57,106.31,107.32,469003,98.1415439616781,98.3335123319459,97.181702110339,98.1049785578175,513056.551256839,0.0,1.0
2018-06-20,107.52,108.12,106.29,107.41,229439,98.2878055771202,98.8362866350282,97.1634194084087,98.1872507165037,250990.253929757,0.0,1.0
2018-06-21,106.96,107.5,106.69,107.37,278551,97.7758899230727,98.2695228751899,97.5290734470141,98.1506853126432,304715.354505502,0.0,1.0
2018-06-22,108.22,108.4,106.96,107.39,600987,98.9277001446796,99.092244462052,97.7758899230727,98.1689680145735,657437.836368198,0.0,1.0
2018-06-25,108.6,109.7,106.79,108.04,474833,99.2750714813547,100.280620087519,97.6204869566654,98.7631558273072,519434.164393274,0.0,1.0
2018-06-26,108.02,108.87,107.73,108.87,371484,98.7448731253769,99.5218879574133,98.479773947388,99.5218879574133,406377.570904868,0.0,1.0
2018-06-27,107.37,109.13,107.23,108.15,293862,98.1506853126432,99.7595630825068,98.0227063991313,98.8637106879236,321464.519982681,0.0,1.0
2018-06-28,108.63,108.7,107.04,107.2,270266,99.3024955342501,99.366484991006,97.8490207307938,97.9952823462359,295652.142698407,0.0,1.0
2018-06-29,108.31,110.37,108.26,108.72,482866,99.0099723033658,100.893090602183,98.9642655485401,99.3847676929363,528221.705786924,0.0,1.0
2018-07-02,108.88,109.54,107.13,107.51,388676,99.5310293083784,100.134358472077,97.93129288948,98.2786642261551,425184.419110972,0.0,1.0
2018-07-03,109.58,110.78,108.99,109.71,282352,100.170923875938,101.267885991754,99.6315841689949,100.289761438485,308873.383241623,0.0,1.0
2018-07-05,110.05,110.07,108.57,110.03,330427,100.600567371299,100.618850073229,99.2476474284593,100.582284669369,361464.07818744,0.0,1.0
2018-07-06,112.3,112.43,109.95,110.04,367083,102.657371338454,102.776208901001,100.509153861648,100.591426020334,401563.184041498,0.0,1.0
2018-07-09,112.93,113.32,112.28,112.48,357333,103.233276449258,103.589789136898,102.639088636524,102.821915655827,390897.364473702,0.0,1.0
2018-07-10,113.96,114.11,112.92,113.0,323422,104.174835598666,104.311955863143,103.224135098293,103.297265906014,353801.09705181,0.0,1.0
2018-07-11,113.74,114.57,111.35,113.4,262691,103.973725877434,104.73245800754,101.788942996767,103.662919944619,287365.621341888,0.0,1.0
2018-07-12,113.32,114.3,113.13,114.3,228223,103.589789136898,104.485641531481,103.41610346856,104.485641531481,249660.034791866,0.0,1.0
2018-07-13,114.32,114.9,113.18,113.18,363600,104.503924233411,105.034122589389,103.461810223386,103.461810223386,397753.025112818,0.0,1.0
2018-07-16,113.22,114.69,113.13,114.3,242037,103.498375627247,104.842154219121,103.41610346856,104.485641531481,264771.586741558,0.0,1.0
2018-07-17,112.58,113.66,111.61,112.89,466333,102.913329165478,103.900595069712,102.02661812186,103.196711045397,510135.757590581,0.0,1.0
2018-07-18,113.24,113.5,111.99,112.51,452501,103.516658329177,103.75433345427,102.373989458535,102.849339708722,495004.51489707,0.0,1.0
2018-07-19,114.36,115.0,111.34,113.03,317802,104.540489637272,105.12553609904,101.779801645801,103.324689958909,347653.20925991,0.0,1.0
2018-07-20,114.98,115.97,113.52,114.21,388328,105.10725339711,106.012247142658,103.772616156201,104.403369372795,424803.731397168,0.0,1.0
2018-07-23,112.52,114.86,112.17,114.42,610497,102.858481059687,104.997557185529,102.538533775907,104.595337743063,667841.112685094,0.0,1.0
2018-07-24,112.74,114.64,111.1,112.6,482023,103.05959078092,104.796447464296,101.560409222638,102.931611867408,527299.52261814,0.0,1.0
2018-07-25,121.89,121.92,115.99,116.0,1516190,111.423926914018,111.451350966913,106.030529844589,106.039671195554,1658606.04825578,0.0,1.0
2018-07-26,122.25,124.34,121.42,122.62,739615,111.753015548763,113.663557900476,110.994283418656,112.091245534472,809087.193808622,0.0,1.0
2018-07-27,122.19,122.79,121.34,122.78,604279,111.698167442972,112.24664850088,110.921152610935,112.237507149915,661039.054626368,0.0,1.0
2018-07-30,121.62,122.91,121.21,122.33,580439,111.177110437959,112.356344712461,110.802315048389,111.826146356484,634959.758370348,0.0,1.0
2018-07-31,122.84,123.22,121.35,122.0,452250,112.292355255705,112.63972659238,110.9302939619,111.524481774634,494729.93841384,0.0,1.0
2018-08-01,123.41,123.9,122.38,123.37,601275,112.813412260718,113.26133845801,111.871853111309,112.776846856858,657752.888269278,0.0,1.0
2018-08-02,123.71,123.91,122.71,122.71,426857,113.087652789672,113.270479808975,112.173517693159,112.173517693159,466951.768538454,0.0,1.0
2018-08-03,124.91,125.35,123.11,124.13,391182,114.184614905488,114.586834347954,112.539171731764,113.471589530208,427925.808222449,0.0,1.0
2018-08-06,125.18,125.55,124.17,124.95,569715,114.431431381547,114.769661367257,113.508154934068,114.221180309349,623228.450775985,0.0,1.0
2018-08-07,126.1,126.22,124.63,125.42,606299,115.272435670339,115.382131881921,113.928657078464,114.65082380471,663248.793654775,0.0,1.0
2018-08-08,126.38,126.92,125.36,126.21,200112,115.528393497363,116.02202644948,114.595975698919,115.372990530956,218908.562600044,0.0,1.0
2018-08-09,125.67,127.06,125.57,126.15,266217,114.879357578838,116.150005362992,114.787944069187,115.318142425165,291222.81926969,0.0,1.0
2018-08-10,124.33,125.4,123.87,125.0,267279,113.65441654951,114.63254110278,113.233914405114,114.266887064174,292384.57315492,0.0,1.0
2018-08-13,123.45,124.87,122.69,124.66,230454,112.849977664579,114.148049501628,112.155234991228,113.95608113136,252100.593095019,0.0,1.0
2018-08-14,123.65,124.15,122.3,123.75,319458,113.032804683881,113.489872232138,111.798722303588,113.124218193533,349464.757691119,0.0,1.0
2018-08-15,122.72,124.13,121.5,122.96,477869,112.182659044124,113.471589530208,111.067414226377,112.402051467287,522755.336517152,0.0,1.0
2018-08-16,123.82,124.58,122.69,123.45,368931,113.188207650289,113.882950323639,112.155234991228,112.849977664579,403584.767073422,0.0,1.0
2018-08-17,125.17,125.55,123.27,123.63,423336,114.787944069187,115.136425484433,113.045536992959,113.375677281086,461624.847014087,0.4,1.0
2018-08-20,125.67,126.3,124.89,125.29,307684,115.246472247142,115.824217751365,114.531168289532,114.897990831896,335512.641090486,0.0,1.0
2018-08-21,126.82,127.02,125.44,125.66,193572,116.301087056438,116.484498327619,115.035549285283,115.237301683583,211079.721276269,0.0,1.0
2018-08-22,126.88,127.03,125.71,126.73,228568,116.356110437792,116.493668891179,115.283154501378,116.218551984406,249240.952889232,0.0,1.0
2018-08-23,126.8,127.21,126.39,126.98,173086,116.282745929319,116.658739035242,115.906752823397,116.447816073383,188740.854239376,0.0,1.0
2018-08-24,127.53,127.84,126.08,126.75,232650,116.952197069133,117.236484539465,115.622465353065,116.236893111524,253692.151524622,0.0,1.0
2018-08-27,128.56,128.65,127.66,127.98,212189,117.89676511572,117.979300187752,117.071414395402,117.364872429293,231380.545625867,0.0,1.0
2018-08-28,128.15,129.47,127.53,128.7,163689,117.520772009797,118.731286399598,116.952197069133,118.025153005547,178493.937635564,0.0,1.0
2018-08-29,128.82,129.05,128.0,128.46,143785,118.135199768256,118.346122730116,117.383213556411,117.805059480129,156789.709894554,0.0,1.0
2018-08-30,127.47,129.44,127.14,128.62,272667,116.897173687779,118.70377470892,116.594545090329,117.951788497075,297328.510121487,0.0,1.0
2018-08-31,126.81,128.04,126.32,127.19,414866,116.291916492878,117.419895810647,115.842558878483,116.640397908124,452388.773412483,0.0,1.0
2018-09-04,126.57,126.82,125.02,126.62,434366,116.07182296746,116.301087056438,114.650385615801,116.117675785256,473652.461161161,0.0,1.0
2018-09-05,126.42,127.19,126.11,126.46,332695,115.934264514074,116.640397908124,115.649977043742,115.97094676831,362785.774130599,0.0,1.0
2018-09-06,126.83,127.57,126.24,126.58,369747,116.310257619997,116.98887932337,115.76919437001,116.080993531019,403188.96174414,0.0,1.0
2018-09-07,126.85,127.66,124.91,126.82,481524,116.328598747115,117.071414395402,114.549509416651,116.301087056438,525075.691256144,0.0,1.0
2018-09-10,128.02,128.72,126.7,127.54,332969,117.401554683529,118.043494132666,116.191040293728,116.961367632692,363084.556204607,0.0,1.0
2018-09-11,127.99,128.51,126.77,127.67,260707,117.374042992852,117.850912297925,116.255234238642,117.080584958961,284286.78163563,0.0,1.0
2018-09-12,127.72,128.32,127.05,127.93,198615,117.126437776756,117.676671590302,116.512010018297,117.319019611497,216578.838061736,0.0,1.0
2018-09-13,127.75,128.41,127.27,128.0,323702,117.153949467433,117.759206662334,116.713762416597,117.383213556411,352979.397519121,0.0,1.0
2018-09-14,128.36,128.48,127.07,127.63,445476,117.713353844538,117.823400607247,116.530351145415,117.043902704724,485767.31095028,0.0,1.0
2018-09-17,127.56,128.7,127.38,128.45,374470,116.979708759811,118.025153005547,116.814638615747,117.79588891657,408339.135961422,0.0,1.0
2018-09-18,127.69,128.4,127.29,128.4,532240,117.098926086079,117.750036098775,116.732103543715,117.750036098775,580378.726531118,0.0,1.0
2018-09-19,127.74,128.31,127.28,127.66,338248,117.144778903874,117.667501026743,116.722932980156,117.071414395402,368841.018134109,0.0,1.0
2018-09-20,124.17,128.26,122.9,127.58,856900,113.870887713278,117.621648208947,112.706226141273,116.998049886929,934402.770863733,0.0,1.0
2018-09-21,123.85,124.87,123.52,123.91,1054779,113.577429679386,114.512827162414,113.274801081936,113.632453060741,1150179.04101866,0.0,1.0
2018-09-24,122.48,123.98,122.14,123.57,316572,112.321062471791,113.696647005655,112.009263310781,113.320653899732,345204.520921781,0.0,1.0
2018-09-25,121.45,122.92,120.8,122.92,683978,111.376494425204,112.724567268391,110.780407793863,112.724567268391,745840.749690554,0.0,1.0
2018-09-26,122.61,123.31,121.15,121.39,640936,112.440279798059,113.082219247195,111.101377518431,111.321471043849,698905.793378829,0.0,1.0
2018-09-27,121.84,123.9,121.81,122.94,341577,111.734146404008,113.623282497182,111.706634713331,112.742908395509,372471.111288743,0.0,1.0
2018-09-28,121.8,121.99,121.1,121.51,355975,111.697464149772,111.871704857395,111.055524700635,111.431517806558,388171.345965946,0.0,1.0
2018-10-01,121.06,122.87,120.68,122.87,233936,111.018842446399,112.678714450595,110.670361031154,112.678714450595,255094.464470509,0.0,1.0
2018-10-02,120.82,121.36,119.88,121.09,286641,110.798748920981,111.293959353172,109.936715946426,111.046354137076,312566.395895848,0.0,1.0
2018-10-03,120.98,121.74,120.82,121.15,386817,110.945477937926,111.642440768418,110.798748920981,111.101377518431,421802.866865678,0.0,1.0
2018-10-04,117.95,120.47,117.55,120.15,421961,108.166797179521,110.477779196413,107.799974637157,110.184321162521,460125.484416422,0.0,1.0
2018-10-05,117.2,118.45,115.78,118.15,540001,107.479004912589,108.625325357475,106.176784887197,108.350208450703,588841.674255091,0.0,1.0
2018-10-08,115.93,117.85,115.58,116.12,407869,106.314343340584,108.07509154393,105.993373616015,106.488584048206,444758.926070043,0.0,1.0
2018-10-09,108.39,112.52,108.23,110.74,832600,99.3997384170263,103.187181166932,99.2530094000807,101.554820853413,907904.944592306,0.0,1.0
2018-10-10,108.5,110.1,107.3,108.39,977517,99.5006146161763,100.967904785631,98.4001469890849,99.3997384170263,1065929.03882181,0.0,1.0
2018-10-11,106.3,109.05,106.27,108.33,741681,97.4830906331755,100.004995611926,97.4555789424982,99.3447150356717,808762.72785271,0.0,1.0
2018-10-12,106.11,107.42,104.99,107.42,376683,97.3088499255527,98.5101937517941,96.2817468069341,98.5101937517941,410752.291909517,0.0,1.0
2018-10-15,107.02,107.66,105.6,105.71,530342,98.1433712094303,98.7302872772123,96.8411511840388,96.9420273831889,578309.06092358,0.0,1.0
2018-10-16,110.26,110.41,106.69,107.48,428018,101.114633802577,101.252192255963,97.8407426119802,98.5652171331486,466730.312964821,0.0,1.0
2018-10-17,108.41,110.15,108.31,110.1,552700,99.4180795441444,101.013757603427,99.3263739085535,100.967904785631,602689.241984348,0.0,1.0
2018-10-18,104.4,107.59,104.0,107.59,605263,95.7406835569475,98.6660933322987,95.3738610145837,98.6660933322987,660006.330145056,0.0,1.0
2018-10-19,101.75,104.22,100.78,103.97,420055,93.3104842137874,95.5756134128838,92.4209395485553,95.3463493239064,458047.095244681,0.0,1.0
2018-10-22,103.05,103.41,101.43,102.14,559763,94.5026574764697,94.8327977645971,93.0170261798964,93.6681361925921,610391.058731472,0.0,1.0
2018-10-23,102.48,103.63,100.19,101.03,795804,93.9799353536013,95.0345501628972,91.8798762985687,92.6502036375326,867780.911033313,0.0,1.0
2018-10-24,93.87,99.0,92.16,95.54,2042485,86.0840801292209,90.7885792350364,84.5159137606157,87.6155642435897,2227218.62930053,0.0,1.0
2018-10-25,95.85,96.96,93.88,94.72,654729,87.8998517139216,88.9177842689811,86.09325069278,86.8635780317439,713946.308513063,0.0,1.0
2018-10-26,95.14,95.66,93.32,94.91,534344,87.2487417012259,87.7256110062988,85.5796991334707,87.0378187393667,582673.023916925,0.0,1.0
2018-10-29,95.37,97.76,94.3,96.46,626172,87.4596646630851,89.6514293537087,86.478414362262,88.4592560910264,682806.455639267,0.0,1.0
2018-10-30,96.62,97.43,94.99,95.46,462736,88.6059851079719,89.3488007562586,87.1111832478395,87.5421997351169,504588.400721674,0.0,1.0
2018-10-31,96.59,98.76,96.14,97.09,668896,88.5784734172946,90.5684857096182,88.1657980571354,89.0370015952494,729394.65027386,0.0,1.0
2018-11-01,98.06,98.42,96.42,96.76,417100,89.9265462604815,90.2566865486089,88.42257383679,88.7343729977992,454824.828716612,0.0,1.0
2018-11-02,99.24,100.08,97.61,98.67,496128,91.0086727604547,91.7790000994186,89.5138709003223,90.4859506375863,541000.557711617,0.0,1.0
2018-11-05,99.48,100.29,98.85,99.64,436861,91.228766285873,91.9715819341596,90.65102078165,91.3754953028185,476373.122747465,0.0,1.0
2018-11-06,101.53,101.77,99.5,99.5,481648,93.1087318154874,93.3288253409056,91.2471074129912,91.2471074129912,525210.906501315,0.0,1.0
2018-11-07,101.65,102.75,100.55,102.15,328008,93.2187785781965,94.2275405696969,92.2100165866961,93.6773067561512,357674.855952238,0.0,1.0
2018-11-08,102.03,103.11,101.47,101.53,382382,93.5672599934421,94.5576808578243,93.0537084341328,93.1087318154874,416966.740959759,0.0,1.0
2018-11-09,102.01,102.59,100.85,101.28,448979,93.5489188663239,94.0808115527514,92.4851334934689,92.87946772651,489587.141626362,0.0,1.0
2018-11-12,101.26,103.14,101.08,101.9,438152,92.8611265993918,94.5851925485016,92.6960564553281,93.4480426671739,477780.887920981,0.0,1.0
2018-11-13,103.63,105.67,102.86,104.25,847808,95.0345501628972,96.9053451289525,94.3284167688469,95.6031251035611,924488.440145225,0.0,1.0
2018-11-14,103.33,104.76,102.48,104.76,344644,94.7594332561244,96.0708238450749,93.9799353536013,96.0708238450749,375815.507715675,0.0,1.0
2018-11-15,105.01,105.22,101.64,102.44,372342,96.3000879340523,96.4926697687933,93.2096080146374,93.943253099365,406018.667883003,0.0,1.0
2018-11-16,105.1,106.04,104.18,104.39,356356,96.7494455484479,97.6147593335625,95.9025426949315,96.0958574767125,387113.490808019,0.4,1.0
2018-11-19,103.3,105.7,102.19,104.97,341961,95.0924617046115,97.3017734963934,94.0706550009124,96.6297744930597,371476.042020342,0.0,1.0
2018-11-20,102.39,104.01,101.69,101.69,379221,94.2547643168942,95.746049776347,93.6103817109578,93.6103817109578,411951.994908765,0.0,1.0
2018-11-21,103.56,104.83,102.55,102.96,348208,95.3318038153879,96.5008979718725,94.4020517696797,94.7794758674424,378262.227680405,0.0,1.0
2018-11-23,103.86,104.81,102.51,103.07,151773,95.6079677893606,96.4824870402743,94.3652299064833,94.8807359912324,164872.699885523,0.0,1.0
2018-11-26,104.43,105.3,102.93,104.56,282012,96.1326793399088,96.9335548644297,94.7518594700451,96.252350395297,306352.775790925,0.0,1.0
2018-11-27,103.03,104.24,102.45,103.93,297941,94.843914128036,95.9577754897261,94.3099971116888,95.6724060499543,323656.625859623,0.0,1.0
2018-11-28,104.77,104.87,101.72,102.96,210712,96.4456651770779,96.5377198350688,93.6379981083551,94.7794758674424,228898.791868635,0.0,1.0
2018-11-29,104.59,105.47,103.94,104.66,254652,96.2799667926943,97.0900477830143,95.6816115157533,96.3444050532879,276631.303138557,0.0,1.0
2018-11-30,105.52,105.88,103.34,104.08,317992,97.1360751120097,97.467471880777,95.1292835678079,95.8104880369406,345438.250426606,0.0,1.0
2018-12-03,105.63,107.99,104.68,106.64,332312,97.2373352357997,99.4098251643853,96.3628159848861,98.167087281508,360994.225879161,0.0,1.0
2018-12-04,102.08,105.41,101.6,105.41,282003,93.9693948771224,97.0348149882197,93.527532518766,97.0348149882197,306342.998990711,0.0,1.0
2018-12-06,101.15,101.48,99.16,100.26,412059,93.1132865578069,93.4170669291769,91.2813988637878,92.2940001016878,447624.279958416,0.0,1.0
2018-12-07,99.52,103.05,99.14,100.72,359688,91.6127956325551,94.8623250596342,91.2629879321896,92.717451528446,390733.079509688,0.0,1.0
2018-12-10,100.71,101.35,98.58,99.6,319760,92.7082460626469,93.2973958737887,90.7474818474405,91.6864393589478,347358.848513206,0.0,1.0
2018-12-11,100.18,103.73,99.15,102.02,445174,92.2203563752951,95.4882967339724,91.2721933979887,93.9141620823278,483597.47319245,0.0,1.0
2018-12-12,99.94,103.39,99.81,101.77,334670,91.9994251961169,95.1753108968033,91.8797541407287,93.6840254373506,363555.747535385,0.0,1.0
2018-12-13,98.27,100.94,97.54,100.73,322692,90.4621124076687,92.919971776026,89.790113404335,92.7266569942451,350543.912760894,0.0,1.0
2018-12-14,96.56,98.59,96.08,97.33,398994,88.8879777560241,90.7566873132396,88.4461153976677,89.5967986225541,433431.624980229,0.0,1.0
2018-12-17,95.7,99.53,95.22,99.41,618596,88.0963076973023,91.6220010983541,87.6544453389459,91.511535508765,671987.722838614,0.0,1.0
2018-12-18,95.55,97.05,95.18,95.92,472179,87.9582257103159,89.3390455801795,87.6176234757495,88.2988279448822,512933.30539191,0.0,1.0
2018-12-19,95.46,97.46,94.7877,95.55,409835,87.8753765181241,89.7164696779423,87.2564930524512,87.9582257103159,445208.323994276,0.0,1.0
2018-12-20,95.1,95.6,94.13,94.74,487631,87.5439797493568,88.0042530393113,86.6510495668449,87.2125829805895,529718.985049234,0.0,1.0
2018-12-21,94.41,96.74,94.11,94.9,813783,86.9088026092195,89.0536761404077,86.6326386352467,87.359870433375,884021.534337073,0.0,1.0
2018-12-24,93.18,94.54,93.13,93.31,313518,85.7765303159313,87.0284736646077,85.7305029869358,85.8962013713195,340578.094408817,0.0,1.0
2018-12-26,97.3,97.45,93.01,93.1,349183,89.5691822251568,89.7072642121432,85.6200373973467,85.7028865895385,379321.381036987,0.0,1.0
2018-12-27,99.37,99.38,94.16,95.74,346397,91.4747136455687,91.4839191113678,86.6786659642422,88.1331295604986,376294.918215002,0.0,1.0
2018-12-28,99.1,100.7,98.665,99.28,296110,91.2261660689932,92.6990405968478,90.8257283067328,91.3918644533769,321667.590171521,0.0,1.0
2018-12-31,100.52,100.54,98.24,99.41,317604,92.5333422124642,92.5517531440624,90.4344960102714,91.511535508765,345016.761706243,0.0,1.0
2019-01-02,100.97,101.66,98.55,99.27,418267,92.9475881734233,93.5827653135606,90.7198654500432,91.3826589875778,454368.099484217,0.0,1.0
2019-01-03,99.04,100.85,98.88,100.5,356406,91.1709332741987,92.8371225838342,91.0236458214132,92.514931280866,387167.806364766,0.0,1.0
2019-01-04,101.04,102.11,99.58,100.79,456824,93.0120264340169,93.9970112745197,91.6680284273496,92.7818897890396,496252.997914676,0.0,1.0
2019-01-07,101.04,102.35,100.0,101.18,403314,93.0120264340169,94.2179424536978,92.0546579909114,93.1409029552042,438124.489083235,0.0,1.0
2019-01-08,102.59,102.81,101.64,102.32,400842,94.438873632876,94.6413938804561,93.5643543819624,94.1903260563006,435439.127957626,0.0,1.0
2019-01-09,104.01,104.54,103.23,103.23,217413,95.746049776347,96.2339394636988,95.0280234440179,95.0280234440179,236178.162783968,0.0,1.0
2019-01-10,105.61,105.96,103.49,103.53,280072,97.2189243042016,97.5411156071698,95.2673655547942,95.3041874179906,304245.332189113,0.0,1.0
2019-01-11,106.26,106.7,104.4,105.26,343760,97.8172795811425,98.2223200763025,96.1050629425115,96.8967330012334,373430.315752126,0.0,1.0
2019-01-14,106.08,106.56,105.0,105.65,314321,97.6515811967589,98.0934435551152,96.657390890457,97.2557461673979,341450.402250186,0.0,1.0
2019-01-15,104.56,105.84,103.9,105.8,398849,96.252350395297,97.4306500175807,95.644789652557,97.3938281543843,433274.109865661,0.0,1.0
2019-01-16,105.44,106.41,104.74,104.74,220227,97.062431385617,97.9553615681289,96.4180487796806,96.4180487796806,239235.042317732,0.0,1.0
2019-01-17,106.85,107.88,104.58,105.11,357344,98.3604020632889,99.3085650405953,96.2707613268952,96.758651014247,388186.766209354,0.0,1.0
2019-01-18,108.72,109.57,106.99,107.89,310487,100.081824167719,100.864288760642,98.4892785844761,99.3177705063944,337285.485358768,0.0,1.0
2019-01-22,107.67,108.805,106.91,108.36,250824,99.1152502588143,100.160070627011,98.4156348580834,99.7504273989516,272472.904113949,0.0,1.0
2019-01-23,107.1,109.22,106.39,108.22,260831,98.5905387082661,100.542097457673,97.9369506365307,99.6215508777643,283343.619641444,0.0,1.0
2019-01-24,107.7,109.01,106.97,107.16,246575,99.1428666562116,100.348782675893,98.470867652878,98.6457715030607,267857.168101526,0.0,1.0
2019-01-25,108.24,109.74,107.86,108.7,254681,99.6399618093625,101.020781679226,99.2901541089971,100.063413236121,276662.806161471,0.0,1.0
2019-01-28,108.35,108.69,107.05,107.46,263158,99.7412219331525,100.054207770322,98.5445113792707,98.9219354770334,285871.465652484,0.0,1.0
2019-01-29,107.77,109.5,107.58,108.65,379587,99.2073049168053,100.799850500048,99.0324010666225,100.017385907125,412349.584784158,0.0,1.0
2019-01-30,107.68,108.37,106.19,108.37,808951,99.1244557246134,99.7596328647507,97.7528413205489,99.7596328647507,878772.478932971,0.0,1.0
2019-01-31,107.73,108.19,106.88,107.68,540226,99.1704830536089,99.5939344803671,98.3880184606861,99.1244557246134,586853.519192192,0.0,1.0
2019-02-01,108.78,109.79,107.72,108.34,432114,100.137056962513,101.066809008222,99.1612775878098,99.7320164673534,469410.249769941,0.0,1.0
2019-02-04,110.21,110.46,108.62,108.85,454154,101.453438571783,101.683575216761,99.989769509728,100.201495223107,493352.547184349,0.0,1.0
2019-02-05,110.79,111.14,109.98,110.48,598227,101.987355588131,102.309546891099,101.241712858404,101.701986148359,649860.651330715,0.0,1.0
2019-02-06,112.36,112.55,110.85,110.85,406852,103.432613718588,103.607517568771,102.042588382925,102.042588382925,441967.857878706,0.0,1.0
2019-02-07,112.66,113.89,111.47,111.77,637909,103.708777692561,104.841049985849,102.613327262469,102.889491236442,692967.649787998,0.0,1.0
2019-02-08,119.31,125.14,118.54,120.16,1485467,109.830412448956,115.197199009827,109.121591582426,110.612877041879,1613679.34270818,0.0,1.0
2019-02-11,118.93,119.88,118.45,119.7,549274,109.480604748591,110.355123999505,109.038742390235,110.189425615121,596682.462341264,0.0,1.0
2019-02-12,119.65,120.44,118.83,119.5,339295,110.143398286126,110.870630084254,109.3885500906,110.005316299139,368579.93653455,0.0,1.0
2019-02-13,120.58,120.86,119.09,120.03,364811,110.999506605441,111.257259647816,109.627892201376,110.493205986491,396298.251454063,0.0,1.0
2019-02-14,120.82,122.13,119.96,120.15,375772,111.220437784619,112.4263538043,110.428767725897,110.60367157608,408205.307804305,0.0,1.0
2019-02-15,121.42,121.73,120.45,121.1,279327,111.772765732565,112.058135172336,110.879835550053,111.478190826994,303436.03039357,0.0,1.0
2019-02-19,121.8,122.71,120.555,121.11,312631,112.490792064894,113.331240511356,111.340947761767,111.853528957137,338502.868555083,0.4,1.0
2019-02-20,121.87,122.37,120.53,121.54,355312,112.555441945391,113.017226806084,111.317858518733,112.250663937333,384715.94701755,0.0,1.0
2019-02-21,122.16,122.28,121.05,121.91,259869,112.823277164593,112.934105531159,111.798114773854,112.592384734246,281374.534030666,0.0,1.0
2019-02-22,123.15,123.57,122.21,122.67,349992,113.737611188766,114.125510471748,112.869455650662,113.2942977225,378955.688883478,0.0,1.0
2019-02-25,123.32,124.36,122.84,123.42,359741,113.894618041401,114.855130551644,113.451304575136,113.98697501354,389511.470189696,0.0,1.0
2019-02-26,123.52,124.22,122.79,123.5,297842,114.079331985679,114.725830790649,113.405126089067,114.060860591251,322490.000595536,0.0,1.0
2019-02-27,123.5,124.08,122.83,123.32,221041,114.060860591251,114.596531029655,113.442068877922,113.894618041401,239333.311694248,0.0,1.0
2019-02-28,123.08,123.41,122.73,123.28,217274,113.672961308269,113.977739316326,113.349711905783,113.857675252546,235254.572522997,0.0,1.0
2019-03-01,124.11,124.76,123.32,123.96,240075,114.624238121297,115.224558440198,113.894618041401,114.485702663089,259942.47585288,0.0,1.0
2019-03-04,123.66,124.87,123.03,124.29,218990,114.208631746673,115.326151109551,113.626782822199,114.790480671147,237112.580597822,0.0,1.0
2019-03-05,123.65,125.01,123.5,123.72,322918,114.199396049459,115.455450870545,114.060860591251,114.264045929956,349641.172206437,0.0,1.0
2019-03-06,122.99,124.67,122.97,123.58,318406,113.589840033344,115.141437165273,113.571368638916,114.134746168962,344755.780345359,0.0,1.0
2019-03-07,121.85,123.11,121.7,123.11,424633,112.536970550963,113.70066839991,112.398435092755,113.70066839991,459773.626361912,0.0,1.0
2019-03-08,121.47,122.18,120.48,121.5,237053,112.186014056836,112.841748559021,111.271680032663,112.213721148478,256670.389371458,0.0,1.0
2019-03-11,121.68,121.9,120.57,121.56,456057,112.379963698327,112.583149037032,111.354801307588,112.269135331761,493798.128543319,0.0,1.0
2019-03-12,121.23,122.29,120.89,121.11,357982,111.964357323703,112.943341228373,111.650343618432,111.853528957137,387606.903637472,0.0,1.0
2019-03-13,122.36,123.4,121.74,122.11,510031,113.00799110887,113.968503619112,112.435377881611,112.777098678524,552238.762477228,0.0,1.0
2019-03-14,123.52,123.65,121.8,122.58,502716,114.079331985679,114.199396049459,112.490792064894,113.211176447575,544318.407542877,0.0,1.0
2019-03-15,123.9,124.09,122.05,124.05,1003507,114.430288479806,114.605766726869,112.72168449524,114.568823938014,1086552.51115566,0.0,1.0
2019-03-18,125.03,125.84,123.46,124.01,593724,115.473922264973,116.222013739296,114.023917802396,114.531881149158,642857.800825887,0.0,1.0
2019-03-19,123.81,126.39,123.64,125.38,331369,114.347167204881,116.729977086058,114.190160352245,115.797171667458,358791.537148362,0.0,1.0
2019-03-20,121.87,123.79,121.03,123.6,380820,112.555441945391,114.328695810453,111.779643379426,114.15321756339,412334.868913022,0.0,1.0
2019-03-21,123.34,123.84,121.53,121.53,430764,113.913089435829,114.374874296523,112.241428240119,112.241428240119,466411.999034844,0.0,1.0
2019-03-22,120.4,122.95,120.32,122.78,317622,111.197794454952,113.552897244488,111.123908877242,113.395890391853,343906.900199287,0.0,1.0
2019-03-25,121.45,122.68,120.0,120.0,292085,112.167542662408,113.303533419714,110.828366566398,110.828366566398,316256.578400453,0.0,1.0
2019-03-26,120.15,121.78,119.11,121.26,500631,110.966902024606,112.472320670466,110.006389514364,111.992064415345,542060.862766648,0.0,1.0
2019-03-27,119.51,121.26,119.22,120.0,505164,110.375817402918,111.992064415345,110.107982183716,110.828366566398,546968.992488784,0.0,1.0
2019-03-28,121.96,122.61,119.91,119.91,406322,112.638563220316,113.238883539217,110.745245291473,110.745245291473,439947.294276762,0.0,1.0
2019-03-29,122.62,123.75,122.42,122.92,335843,113.248119236431,114.291753021598,113.063405292154,113.525190152847,363635.784308481,0.0,1.0
2019-04-01,125.29,125.54,123.11,123.7,402500,115.714050392533,115.94494282288,113.70066839991,114.245574535528,435809.003564654,0.0,1.0
2019-04-02,124.29,125.55,123.73,125.55,314933,114.790480671147,115.954178520094,114.27328162717,115.954178520094,340995.371228886,0.0,1.0
2019-04-03,124.66,125.06,123.87,124.77,331425,115.13220146806,115.501629356614,114.402581388164,115.233794137412,358852.171444509,0.0,1.0
2019-04-04,124.09,125.55,123.6,124.81,367126,114.605766726869,115.954178520094,114.15321756339,115.270736926268,397507.617994229,0.0,1.0
2019-04-05,125.22,125.22,123.2,124.67,389489,115.649400512036,115.649400512036,113.783789674835,115.141437165273,421721.27450781,0.0,1.0
2019-04-08,125.5,125.66,124.31,124.42,267805,115.908000034024,116.055771189446,114.808952065574,114.910544734927,289967.279999087,0.0,1.0
2019-04-09,124.29,125.39,124.14,125.19,319058,114.790480671147,115.806407364672,114.651945212939,115.621693420395,345461.736793368,0.0,1.0
2019-04-10,125.53,125.83,124.22,124.53,208782,115.935707125666,116.212778042082,114.725830790649,115.012137404279,226059.81461425,0.0,1.0
2019-04-11,126.55,126.77,124.98,125.45,191413,116.87774824148,117.080933580185,115.427743778903,115.861821547955,207253.438010736,0.0,1.0
2019-04-12,126.9,127.59,125.47,127.0,275075,117.200997643966,117.838260751722,115.880292942383,117.293354616104,297838.910945458,0.0,1.0
2019-04-15,127.46,127.57,126.34,126.85,312800,117.718196687942,117.819789357295,116.683798599989,117.154819157896,338685.854198817,0.0,1.0
2019-04-16,127.38,127.97,127.03,127.75,219896,117.644311110231,118.189217245849,117.321061707746,117.986031907144,238093.556889076,0.0,1.0
2019-04-17,126.86,128.01,126.36,127.96,264651,117.16405485511,118.226160034705,116.702269994417,118.179981548636,286552.269819601,0.0,1.0
2019-04-18,127.93,127.95,126.16,127.43,320373,118.152274456994,118.170745851422,116.51755605014,117.690489596301,346885.559997562,0.0,1.0
2019-04-22,126.71,127.99,126.07,127.67,465237,117.025519396902,118.207688640277,116.434434775215,117.912146329433,503737.822090457,0.0,1.0
2019-04-23,128.43,128.61,126.81,127.45,851934,118.614059317687,118.780301867537,117.117876369041,117.708960990728,922436.043833169,0.0,1.0
2019-04-24,138.1,141.5,135.25,137.82,2021950,127.544978523496,130.685115576211,124.912804817544,127.286379001508,2189277.05529827,0.0,1.0
2019-04-25,137.49,139.27,136.03,137.71,567466,126.98160099345,128.625555097519,125.633189200226,127.184786332155,614426.81246415,0.0,1.0
2019-04-26,139.95,140.03,137.32,137.53,408623,129.253582508061,129.327468085772,126.824594140815,127.018543782306,442438.71419528,0.0,1.0
2019-04-29,139.72,140.0,138.66,139.68,367597,129.041161472143,129.299760994131,128.062177567473,129.004218683287,398017.595735044,0.0,1.0
2019-04-30,141.42,141.61,139.22,140.0,593326,130.6112299985,130.786708245563,128.579376611449,129.299760994131,642426.864221121,0.0,1.0
2019-05-01,140.15,142.0,140.1,142.0,251811,129.438296452339,131.146900436904,129.392117966269,131.146900436904,272649.691917065,0.0,1.0
2019-05-02,139.81,140.87,138.92,139.94,394469,129.124282747067,130.103266651737,128.302305695033,129.244346810848,427113.39584384,0.0,1.0
2019-05-03,140.47,141.07,139.62,139.82,361949,129.733838763182,130.287980596014,128.948804500004,129.133518444281,391902.193866394,0.0,1.0
2019-05-06,139.01,139.24,138.11,138.3,475705,128.385426969958,128.597848005877,127.55421422071,127.729692467773,515072.104449003,0.0,1.0
2019-05-07,137.65,138.91,136.8,138.34,223003,127.129372148872,128.293069997819,126.344337885694,127.766635256629,241457.677570009,0.0,1.0
2019-05-08,136.03,138.0,136.01,137.37,248845,125.633189200226,127.452621551357,125.614717805798,126.870772626884,269438.239731791,0.0,1.0
2019-05-09,135.52,136.14,134.42,135.41,336810,125.162168642319,125.734781869578,124.146241948793,125.060575972966,364682.808672324,0.0,1.0
2019-05-10,136.35,136.93,134.15,135.27,230478,125.92873151107,126.464401949474,123.896878124019,124.931276211972,249551.273350494,0.0,1.0
2019-05-13,134.59,135.35,133.49,134.09,392168,124.303248801429,125.005161789683,123.287322107904,123.841463940736,424621.975925324,0.0,1.0
2019-05-14,135.1,136.01,134.13,134.91,227433,125.143697247891,125.986634068732,124.245182175127,124.967699450133,245527.333583057,0.4,1.0
2019-05-15,136.36,136.99,133.5,134.51,560878,126.310840538286,126.894412183483,123.661610529929,124.597177770642,605500.871928865,0.0,1.0
2019-05-16,137.43,138.05,136.21,136.8,382375,127.301986030923,127.876294634133,126.171894908477,126.718414385725,412796.358394873,0.0,1.0
2019-05-17,136.91,138.64,136.67,136.67,180161,126.820307847585,128.422814111381,126.597994839891,126.597994839891,194494.42229429,0.0,1.0
2019-05-20,136.27,137.4,135.36,135.84,191310,126.2274731604,127.274196904961,125.38453633956,125.829162354948,206530.425170379,0.0,1.0
2019-05-21,137.73,138.04,136.44,136.87,249213,127.57987729054,127.867031592145,126.384944874184,126.783255679636,269040.127792513,0.0,1.0
2019-05-22,135.41,137.65,135.39,137.32,287468,125.430851549496,127.505772954642,125.412325465521,127.200092569063,310338.655913848,0.0,1.0
2019-05-23,134.06,135.54,133.27,134.45,234760,124.180340881216,125.55127109533,123.448560564222,124.541599518719,253437.262103382,0.0,1.0
2019-05-24,135.26,135.85,134.41,134.86,221725,125.291905919687,125.838425396935,124.50454735077,124.921384240197,239365.211023481,0.0,1.0
2019-05-28,135.13,136.77,135.06,135.38,240125,125.171486373853,126.690625259763,125.106645079942,125.403062423534,259229.095938722,0.0,1.0
2019-05-29,135.58,136.06,133.36,134.38,252416,125.588323263279,126.032949278668,123.531927942108,124.476758224808,272497.955150313,0.0,1.0
2019-05-30,136.96,137.36,135.57,135.78,242915,126.866623057521,127.237144737012,125.579060221292,125.773584103025,262241.065444893,0.0,1.0
2019-05-31,133.31,135.83,132.99,135.79,430834,123.485612732171,125.819899312961,123.189195388579,125.782847145012,465110.706172468,0.0,1.0
2019-06-03,133.26,134.62,133.0,133.24,506853,123.439297522235,124.699071232502,123.198458430566,123.42077143826,547177.698964412,0.0,1.0
2019-06-04,135.27,135.51,132.8,133.26,532371,125.301168961674,125.523481969369,123.013197590821,123.439297522235,574725.884576759,0.0,1.0
2019-06-05,136.27,136.74,134.72,135.52,277397,126.2274731604,126.662836133802,124.791701652375,125.532745011356,299466.417599642,0.0,1.0
2019-06-06,136.43,136.69,135.63,136.43,278801,126.375681832197,126.616520923865,125.634638473216,126.375681832197,300982.11838339,0.0,1.0
2019-06-07,137.84,138.49,136.58,136.99,239639,127.6817707524,128.283868481572,126.514627462005,126.894412183483,258704.43028281,0.0,1.0
2019-06-10,138.82,139.24,138.315,138.63,208453,128.589548867152,128.978596630617,128.121765246795,128.413551069394,225037.304469399,0.0,1.0
2019-06-11,137.92,139.87,137.31,138.2,163984,127.755875088298,129.562168275814,127.190829527075,128.015240263942,177030.396953319,0.0,1.0
2019-06-12,137.99,138.35,137.58,137.88,233778,127.820716382209,128.154185893751,127.440931660732,127.718822920349,252377.135201928,0.0,1.0
2019-06-13,137.79,138.79,136.95,138.13,214378,127.635455542464,128.56175974119,126.857360015534,127.950398970031,231433.6913239,0.0,1.0
2019-06-14,137.13,137.74,136.77,137.74,211143,127.024094771305,127.589140332528,126.690625259763,127.589140332528,227941.318079291,0.0,1.0
2019-06-17,135.53,138.08,135.18,137.23,312253,125.542008053343,127.904083760095,125.217801583789,127.116725191177,337095.524806472,0.0,1.0
2019-06-18,136.68,137.69,136.17,136.55,321941,126.607257881878,127.542825122591,126.134842740528,126.486838336044,347554.292037932,0.0,1.0
2019-06-19,138.28,138.33,136.08,136.57,460932,128.08934459984,128.135659809776,126.051475362642,126.505364420018,497603.271834366,0.0,1.0
2019-06-20,141.12,141.28,139.345,139.45,546903,130.720048524222,130.868257196018,129.075858571483,129.173120512349,590414.035423946,0.0,1.0
2019-06-21,139.23,140.61,139.13,140.52,417647,128.969333588629,130.247633382871,128.876703168757,130.164266004986,450874.562130225,0.0,1.0
2019-06-24,141.15,142.3,138.41,139.02,461665,130.747837650184,131.813087478719,128.209764145674,128.774809706897,498394.588554087,0.0,1.0
2019-06-25,138.43,141.6,138.42,141.47,321656,128.228290229649,131.16467453961,128.219027187661,131.044254993776,347246.617733537,0.0,1.0
2019-06-26,137.1,139.03,136.41,138.35,262175,126.996305645343,128.784072748884,126.357155748222,128.154185893751,283033.37106813,0.0,1.0
2019-06-27,138.97,139.14,137.22,137.62,355609,128.728494496961,128.885966210744,127.10746214919,127.477983828681,383900.883196973,0.0,1.0
2019-06-28,140.41,140.67,138.49,138.75,1454851,130.062372543126,130.303211634795,128.283868481572,128.524707573241,1570597.43656657,0.0,1.0
2019-07-01,140.95,142.03,140.01,140.79,290505,130.562576810438,131.562985345062,129.691850863636,130.414368138642,313617.276483827,0.0,1.0
2019-07-02,140.14,141.41,139.72,141.41,281353,129.81227040947,130.988676741852,129.423222646005,130.988676741852,303737.152856419,0.0,1.0
2019-07-03,140.03,140.77,139.51,140.51,209870,129.71037694761,130.395842054668,129.228698764273,130.155002962999,226567.039519667,0.0,1.0
2019-07-05,139.35,139.49,137.66,139.21,196419,129.080490092477,129.210172680298,127.51503599663,128.950807504655,212045.891911246,0.0,1.0
2019-07-08,137.33,138.51,136.81,137.96,317842,127.20935561105,128.302394565547,126.727677427712,127.792927256247,343129.179849477,0.0,1.0
2019-07-09,136.0,137.33,135.09,136.94,305461,125.977371026744,127.20935561105,125.134434205904,126.848096973547,329763.160331238,0.0,1.0
2019-07-10,134.87,137.3,134.81,136.14,223897,124.930647282184,127.181566485088,124.87506903026,126.107053614566,241710.013090649,0.0,1.0
2019-07-11,133.94,135.55,133.51,135.04,244650,124.069184377369,125.560534137318,123.670873571916,125.088118995967,264114.100245324,0.0,1.0
2019-07-12,135.38,135.74,133.87,133.87,239441,125.403062423534,125.736531935076,124.004343083458,124.004343083458,258490.677608178,0.0,1.0
2019-07-15,134.05,135.53,133.96,135.38,247917,124.171077839229,125.542008053343,124.087710461343,125.403062423534,267641.019376742,0.0,1.0
2019-07-16,135.1,135.58,133.9,133.9,330042,125.143697247891,125.588323263279,124.03213220942,124.03213220942,356299.799195452,0.0,1.0
2019-07-17,132.05,135.01,131.91,135.01,290169,122.318469441776,125.060329870006,122.188786853955,125.060329870006,313254.544672331,0.0,1.0
2019-07-18,131.24,132.25,131.02,132.21,308479,121.568163040808,122.503730281522,121.364376117089,122.466678113573,333021.269280922,0.0,1.0
2019-07-19,129.84,131.96,129.81,131.43,359518,120.271337162592,122.235102063891,120.24354803663,121.744160838566,388120.879182499,0.0,1.0
2019-07-22,129.81,130.26,128.66,130.01,446006,120.24354803663,120.660384926057,119.178298208095,120.428808876375,481489.77475584,0.0,1.0
2019-07-23,132.16,132.47,129.74,130.73,457978,122.420362903636,122.707517205241,120.178706742719,121.095747899458,494414.254658302,0.0,1.0
2019-07-24,139.73,142.95,137.7,142.95,1003391,129.432485687993,132.41518520789,127.552088164579,132.41518520789,1083219.74722769,0.0,1.0
2019-07-25,140.86,141.11,138.26,140.19,622457,130.479209432553,130.710785482235,128.070818515865,129.858585619407,671979.033298197,0.0,1.0
2019-07-26,142.01,143.01,140.13,140.97,342333,131.544459261088,132.470763459814,129.803007367483,130.581102894413,369568.658407041,0.0,1.0
2019-07-29,143.5,143.67,140.48,142.31,536036,132.92465251719,133.082124230973,130.127213837037,131.822350520706,578682.468175363,0.0,1.0
2019-07-30,143.85,144.81,141.78,143.03,367683,133.248858986744,134.138111017521,131.331409295381,132.489289543789,396935.478113638,0.0,1.0
2019-07-31,144.21,146.16,142.94,144.09,696294,133.582328498285,135.388621685801,132.405922165903,133.471171994438,751690.428433347,0.0,1.0
2019-08-01,139.96,145.12,139.78,143.89,462326,129.6455356537,134.425265319126,129.478800897929,133.285911154693,499108.177028488,0.0,1.0
2019-08-02,140.04,140.8,138.53,139.78,434483,129.719639989598,130.423631180629,128.320920649521,129.478800897929,469050.016827668,0.0,1.0
2019-08-05,137.09,138.58,136.58,137.69,449427,126.987042603356,128.367235859458,126.514627462005,127.542825122591,485182.945967526,0.0,1.0
2019-08-06,139.06,139.49,137.44,137.51,318595,128.811861874846,129.210172680298,127.31124907291,127.376090366821,343942.087748454,0.0,1.0
2019-08-07,138.69,139.23,135.55,138.21,471367,128.469129321317,128.969333588629,125.560534137318,128.024503305929,508868.469611029,0.0,1.0
2019-08-08,140.89,141.71,139.57,139.77,500286,130.506998558515,131.26656800147,129.284277016196,129.469537855942,540088.235255803,0.0,1.0
2019-08-09,140.91,141.88,139.93,140.99,221302,130.525524642489,131.424039715254,129.617746527738,130.599628978387,238908.557582223,0.0,1.0
2019-08-12,139.6,141.4,139.38,140.12,196900,129.312066142158,130.979413699865,129.108279218438,129.793744325496,212565.159772346,0.0,1.0
2019-08-13,143.21,144.44,139.94,140.12,433224,132.656024299559,133.795378463992,129.627009569725,129.793744325496,467690.852093524,0.0,1.0
2019-08-14,139.58,141.61,139.37,141.19,422222,129.293540058184,131.173937581598,129.099016176451,130.784889818133,455813.544384963,0.0,1.0
2019-08-15,136.81,139.78,136.04,139.55,481172,126.727677427712,129.478800897929,126.014423194693,129.265750932222,519453.545241135,0.0,1.0
2019-08-16,140.99,141.87,137.43,137.58,862051,130.599628978387,131.414776673266,127.301986030923,127.440931660732,930634.883427684,0.0,1.0
2019-08-19,141.38,142.21,140.82,141.81,170053,131.424039715254,132.195591228648,130.903474838747,131.823759174,182935.277230026,0.5,1.0
2019-08-20,141.08,142.28,139.61,141.13,270437,131.145165674268,132.260661838211,129.778682873437,131.191644681099,290923.815329672,0.0,1.0
2019-08-21,141.12,143.08,140.66,142.46,283967,131.182348879733,133.004325947507,130.754742016888,132.427986262803,305478.773495198,0.0,1.0
2019-08-22,140.87,142.42,140.69,141.82,217170,130.949953845578,132.390803057338,130.782629420986,131.833054975366,233621.60124223,0.0,1.0
2019-08-23,137.16,140.62,136.72,139.82,442300,127.50121153872,130.717558811423,127.092196278607,129.973894702127,475806.208175338,0.0,1.0
2019-08-26,136.6,138.7,136.06,138.35,315449,126.980646662213,128.932764949114,126.478673388438,128.607411901297,339345.676153521,0.0,1.0
2019-08-27,137.3,138.01,136.0,137.7,380443,127.631352757846,128.291354654846,126.422898580241,128.003184812494,409263.263072238,0.0,1.0
2019-08-28,139.11,139.25,135.77,137.14,253885,129.313892805127,129.444034024254,126.209095148819,127.482619935987,273117.927114168,0.0,1.0
2019-08-29,141.61,142.39,140.11,140.14,342908,131.637843146676,132.362915653239,130.243472941747,130.271360345845,368884.818523602,0.0,1.0
2019-08-30,144.96,145.08,142.33,142.55,302018,134.751936604351,134.863486220745,132.307140845042,132.511648475098,324897.21768189,0.0,1.0
2019-09-03,141.82,144.06,140.4,143.98,261604,131.833054975366,133.915314481394,130.513051181367,133.840948070464,281421.675974455,0.0,1.0
2019-09-04,143.63,144.99,142.83,142.83,320816,133.515595022647,134.77982400845,132.771930913352,132.771930913352,345119.250467963,0.0,1.0
2019-09-05,144.76,145.48,143.68,145.1,387695,134.566020577027,135.235318275393,133.562074029478,134.882077823478,417064.634588602,0.0,1.0
2019-09-06,143.67,145.53,143.54,144.82,316052,133.552778228112,135.281797282224,133.431932810351,134.621795385224,339994.35610724,0.0,1.0
2019-09-09,144.3,145.33,143.31,144.53,368842,134.138413714182,135.0958812549,133.218129378929,134.352217145605,396783.435305921,0.0,1.0
2019-09-10,141.12,143.94,139.32,143.94,466588,131.182348879733,133.803764864999,129.509104633818,133.803764864999,501934.133077356,0.0,1.0
2019-09-11,147.76,147.83,140.74,142.3,473868,137.354760986885,137.419831596449,130.829108427817,132.279253440943,509765.625719269,0.0,1.0
2019-09-12,147.4,147.86,145.65,147.5,419947,137.020112137702,137.447719000547,135.393346898618,137.113070151364,451759.868199435,0.0,1.0
2019-09-13,149.29,149.45,147.82,148.4,460733,138.777018595913,138.925751417772,137.410535795083,137.949692274322,495635.590574834,0.0,1.0
2019-09-16,143.34,148.4,142.69,147.77,574275,133.246016783028,137.949692274322,132.641789694225,137.364056788252,617778.906172038,0.0,1.0
2019-09-17,145.29,145.64,142.06,142.93,418485,135.058698049435,135.384051097252,132.056154208155,132.864888927014,450187.11514415,0.0,1.0
2019-09-18,145.13,145.58,142.69,144.39,349982,134.909965227576,135.328276289055,132.641789694225,134.222075926478,376494.705741854,0.0,1.0
2019-09-19,145.4,147.01,144.39,145.05,355781,135.160951864464,136.657575884421,134.222075926478,134.835598816647,382733.005993285,0.0,1.0
2019-09-20,145.23,146.97,144.93,146.08,730746,135.002923241238,136.620392678956,134.724049200252,135.793066357365,786103.286003385,0.0,1.0
2019-09-23,144.05,145.18,143.46,144.19,197473,133.906018680027,134.956444234407,133.357566399422,134.036159899154,212432.465175241,0.0,1.0
2019-09-24,144.81,145.75,143.73,144.38,359611,134.612499583858,135.48630491228,133.608553036309,134.212780125112,386853.145666159,0.0,1.0
2019-09-25,145.25,145.69,142.79,144.31,309946,135.021514843971,135.430530104083,132.734747707887,134.147709515548,333425.799229286,0.0,1.0
2019-09-26,145.16,145.85,144.32,145.19,174101,134.937852631675,135.579262925942,134.157005316915,134.965740035774,187289.931380363,0.0,1.0
2019-09-27,143.01,146.08,142.7,145.86,244272,132.939255337943,135.793066357365,132.651085495591,135.588558727309,262776.699261602,0.0,1.0
2019-09-30,145.54,145.94,143.59,143.59,358025,135.29109308359,135.662925138238,133.478411817182,133.478411817182,385146.999054887,0.0,1.0
2019-10-01,142.04,147.07,141.88,146.23,294088,132.037562605422,136.713350692618,131.888829783563,135.932503377858,316366.484625525,0.0,1.0
2019-10-02,139.27,141.6,138.77,141.17,316669,129.462625626987,131.62854734531,128.997835558677,131.228827886563,340658.096623731,0.0,1.0
2019-10-03,139.84,139.87,137.02,138.86,250180,129.99248630486,130.020373708958,127.371070319593,129.081497770973,269132.256751766,0.0,1.0
2019-10-04,141.42,141.42,139.65,140.1,191719,131.461222920718,131.461222920718,129.815866078902,130.234177140381,206242.573875578,0.0,1.0
2019-10-07,139.28,140.97,139.03,140.97,279347,129.471921428353,131.04291185924,129.239526394198,131.04291185924,300508.787780141,0.0,1.0
2019-10-08,138.07,139.83,137.3,138.0,254371,128.347129463043,129.983190503493,127.631352757846,128.28205885348,273640.743793284,0.0,1.0
2019-10-09,139.96,140.36,138.4,139.23,143995,130.104035921254,130.475867975902,128.653890908128,129.425442421522,154903.266891721,0.0,1.0
2019-10-10,139.99,141.16,139.43,140.05,371170,130.131923325353,131.219532085197,129.611358448846,130.18769813355,399287.791744156,0.0,1.0
2019-10-11,140.84,143.13,140.63,142.02,224081,130.922066441479,133.050804954338,130.726854612789,132.01897100269,241056.140479625,0.0,1.0
2019-10-14,140.96,141.85,140.24,140.91,187237,131.033616057873,131.860942379465,130.364318359507,130.987137051042,201421.042279282,0.0,1.0
2019-10-15,142.32,142.91,141.5,141.5,200006,132.297845043676,132.846297324281,131.535589331648,131.535589331648,215157.351282652,0.0,1.0
2019-10-16,140.9,142.75,140.75,141.73,196388,130.977841249676,132.697564502422,130.838404229183,131.74939276307,211265.271560341,0.0,1.0
2019-10-17,142.45,142.69,141.4,141.59,194109,132.418690461436,132.641789694225,131.442631317986,131.619251543944,208813.627091809,0.0,1.0
2019-10-18,143.02,143.47,141.15,141.52,285256,132.948551139309,133.366862200788,131.210236283831,131.55418093438,306865.421024791,0.0,1.0
2019-10-21,145.3,145.48,143.87,144.34,338544,135.067993850802,135.235318275393,133.738694255436,134.175596919647,364190.225956391,0.0,1.0
2019-10-22,145.06,146.98,144.39,146.33,301749,134.844894618013,136.629688480322,134.222075926478,136.02546139152,324607.839725753,0.0,1.0
2019-10-23,154.39,155.01,150.0,152.5,1020687,143.517877292672,144.094216977376,139.437020492913,141.760970834461,1098008.61678468,0.0,1.0
2019-10-24,153.63,154.77,152.21,154.7,611395,142.811396388841,143.871117744588,141.491392594842,143.806047135024,657710.912609908,0.0,1.0
2019-10-25,154.76,156.13,154.15,154.25,321477,143.861821943221,145.13534673039,143.294778059884,143.387736073545,345830.324181741,0.0,1.0
2019-10-28,155.7,156.75,155.2,155.25,414884,144.735627271644,145.711686415094,144.270837203334,144.317316210165,446313.32324806,0.0,1.0
2019-10-29,155.71,157.05,154.9,155.17,360577,144.74492307301,145.99056045608,143.991963162348,144.242949799235,387892.324497489,0.0,1.0
2019-10-30,154.97,156.28,154.32,155.88,282538,144.057033771911,145.274783750883,143.452806683109,144.902951696235,303941.52033788,0.0,1.0
2019-10-31,152.27,154.67,151.77,154.67,470441,141.547167403039,143.778159730926,141.082377334729,143.778159730926,506079.015103357,0.0,1.0
2019-11-01,156.34,156.34,152.53,153.41,460907,145.33055855908,145.33055855908,141.78885823856,142.606888758785,495822.771855011,0.0,1.0
2019-11-04,158.29,159.5,156.98,157.35,458054,147.143239825488,148.268031790797,145.925489846516,146.269434497066,492753.64431279,0.0,1.0
2019-11-05,160.34,160.4,158.55,158.55,433320,149.048879105558,149.104653913755,147.384930661009,147.384930661009,466145.932911005,0.0,1.0
2019-11-06,159.91,160.52,158.81,160.4,272384,148.649159646811,149.216203530149,147.62662149653,149.104653913755,293018.309309591,0.0,1.0
2019-11-07,158.04,160.48,157.29,160.29,255576,146.910844791333,149.179020324684,146.213659688869,149.002400098727,274937.027946237,0.0,1.0
2019-11-08,157.9,158.65,157.29,157.98,243408,146.780703572206,147.477888674671,146.213659688869,146.855069983136,261847.247387618,0.0,1.0
2019-11-11,158.64,158.93,156.54,157.09,255514,147.468592873305,147.738171112924,145.516474586404,146.027743661545,274870.331168242,0.0,1.0
2019-11-12,161.93,161.99,158.65,159.1,462798,150.526911522783,150.58268633098,147.477888674671,147.89619973615,497857.023583835,0.0,1.0
2019-11-13,158.27,161.43,157.9,160.74,429339,147.124648222756,150.062121454473,146.780703572206,149.420711160206,461863.354311082,0.0,1.0
2019-11-14,160.96,161.0,157.4,157.76,375239,149.625218790262,149.662401995727,146.315913503897,146.65056235308,403665.036738652,0.0,1.0
2019-11-15,161.0,161.77,159.94,161.77,350590,150.127192064036,150.845191678256,149.138777010695,150.845191678256,375981.121234344,0.5,1.0
2019-11-18,161.11,162.09,160.14,160.74,473601,150.229763437496,151.143581128321,149.325270416986,149.884750635858,507901.066766612,0.0,1.0
2019-11-19,162.86,163.42,161.11,161.49,373107,151.86158074254,152.383762280154,150.229763437496,150.584100909449,400128.891869084,0.0,1.0
2019-11-20,159.4,163.34,159.03,161.77,749104,148.63524481371,152.309164917638,148.290232012073,150.845191678256,803357.089024594,0.0,1.0
2019-11-21,156.76,159.91,155.94,159.8,484822,146.173531850673,149.110802999752,145.408908884881,149.008231626292,519934.736184936,0.0,1.0
2019-11-22,154.25,156.76,153.22,156.75,441535,143.833039601724,146.173531850673,142.872598559327,146.164207180358,473512.719598979,0.0,1.0
2019-11-25,158.72,158.89,154.66,154.69,727184,148.001167232322,148.159686627669,144.21535108462,144.243325095564,779849.555502652,0.0,1.0
2019-11-26,159.16,159.99,157.5,158.6,400900,148.411452726162,149.185400362268,146.863557453949,147.889271188547,429934.771393502,0.0,1.0
2019-11-27,158.13,159.66,157.26,159.66,149866,147.451011683764,148.877686241888,146.6397653664,148.877686241888,160719.891368568,0.0,1.0
2019-11-29,155.98,158.17,155.87,157.4,125654,145.446207566139,147.488310365022,145.343636192679,146.770310750803,134754.36209698,0.0,1.0
2019-12-02,154.1,156.73,154.07,156.08,344689,143.693169547006,146.145557839729,143.665195536062,145.539454269284,369652.747360577,0.0,1.0
2019-12-03,154.27,154.46,151.64,152.62,327530,143.851688942353,144.028857678329,141.39930064963,142.313118340455,351251.024381428,0.0,1.0
2019-12-04,155.62,157.27,154.98,155.12,465449,145.110519434816,146.649090036714,144.513740534685,144.644285919089,499158.666526152,0.0,1.0
2019-12-05,157.91,158.54,155.83,156.07,349514,147.245868936844,147.83332316666,145.306337511421,145.53012959897,374827.193037739,0.0,1.0
2019-12-06,158.7,160.56,158.25,159.25,423179,147.982517891693,149.716906570197,147.562907727539,148.495374758992,453827.305122303,0.0,1.0
2019-12-09,157.27,158.5,157.27,158.15,274686,146.649090036714,147.796024485402,146.649090036714,147.469661024393,294579.851870781,0.0,1.0
2019-12-10,155.73,158.15,155.25,156.76,426394,145.213090808276,147.469661024393,144.765506633178,146.173531850673,457275.148200451,0.0,1.0
2019-12-11,157.37,158.25,155.8,156.39,584309,146.74233673986,147.562907727539,145.278363500477,145.828519049035,626626.980140099,0.0,1.0
2019-12-12,158.51,158.86,156.81,157.13,320129,147.805349155717,148.131712616725,146.220155202246,146.518544652311,343314.014545848,0.0,1.0
2019-12-13,158.96,160.0,157.6,158.42,323603,148.224959319871,149.194725032583,146.956804157094,147.721427122886,347039.615433404,0.0,1.0
2019-12-16,159.91,160.6,158.95,159.27,446293,149.110802999752,149.754205251455,148.215634649556,148.514024099621,478615.312869844,0.0,1.0
2019-12-17,161.22,161.81,160.02,160.02,332025,150.332334810956,150.882490359514,149.213374373212,149.213374373212,356071.570146989,0.0,1.0
2019-12-18,159.99,161.48,159.79,161.48,583539,149.185400362268,150.574776239134,148.998906955977,150.574776239134,625801.213679705,0.0,1.0
2019-12-19,160.12,160.61,159.04,159.69,258290,149.306621076357,149.763529921769,148.299556682387,148.905660252832,276996.388384206,0.0,1.0
2019-12-20,163.07,163.34,160.85,161.26,857465,152.057398819145,152.309164917638,149.987322009318,150.369633492214,919566.023329836,0.0,1.0
2019-12-23,161.64,163.23,161.5,163.23,313942,150.723970964167,152.206593544178,150.593425579763,152.206593544178,336678.927415363,0.0,1.0
2019-12-24,161.91,162.49,161.57,161.62,68015,150.975737062659,151.516567940902,150.658698271965,150.705321623538,72940.9166284089,0.0,1.0
2019-12-26,162.15,162.22,161.09,162.22,154171,151.199529150208,151.26480184241,150.211114096867,151.26480184241,165336.676578967,0.0,1.0
2019-12-27,163.04,163.2,161.65,162.59,159204,152.029424808202,152.178619533234,150.733295634481,151.609814644048,170734.186442832,0.0,1.0
2019-12-30,162.04,162.81,161.84,162.81,187455,151.096957776748,151.814957390967,150.910464370457,151.814957390967,201031.236147591,0.0,1.0
2019-12-31,161.84,162.72,161.35,161.88,216724,150.910464370457,151.731035358137,150.453555525045,150.947763051715,232420.013458433,0.0,1.0
2020-01-02,164.06,164.18,161.73,163.04,322074,152.980541180284,153.092437224059,150.807892996997,152.029424808202,345399.879176332,0.0,1.0
2020-01-03,161.28,162.42,160.03,161.98,309298,150.388282832843,151.4512952487,149.222699043526,151.041009754861,331698.590477596,0.0,1.0
2020-01-06,161.33,161.43,159.87,160.38,273626,150.434906184416,150.528152887561,149.073504318494,149.549062504535,293443.082457767,0.0,1.0
2020-01-07,159.08,161.43,158.82,160.13,367595,148.336855363645,150.528152887561,148.094413935467,149.315945746672,394217.690921415,0.0,1.0
2020-01-08,160.13,160.62,158.51,158.69,469909,149.315945746672,149.772854592084,147.805349155717,147.973193221378,503941.677452605,0.0,1.0
2020-01-09,160.65,162.78,160.36,160.88,343859,149.800828603027,151.786983380024,149.530413163906,150.015296020262,368762.635461709,0.0,1.0
2020-01-10,160.29,160.97,159.68,160.96,339025,149.465140471704,150.099218053093,148.896335582517,150.089893382778,363578.537968777,0.0,1.0
2020-01-13,160.75,161.04,159.8,160.5,212041,149.894075306173,150.164490745294,149.008231626292,149.660958548309,227397.851985657,0.0,1.0
2020-01-14,161.77,162.56,159.83,161.6,275682,150.845191678256,151.581840633104,149.036205637235,150.686672282908,295647.986149422,0.0,1.0
2020-01-15,160.46,163.49,159.8,161.64,367905,149.623659867051,152.449034972356,149.008231626292,150.723970964167,394550.142353522,0.0,1.0
2020-01-16,162.94,163.14,160.54,161.1,386489,151.936178105056,152.122671511347,149.698257229568,150.220438767182,414480.069496393,0.0,1.0
2020-01-17,163.95,164.8,163.15,163.15,263277,152.877969806824,153.67056678356,152.131996181662,152.131996181662,282344.566745243,0.0,1.0
2020-01-21,162.61,163.68,162.29,163.17,347722,151.628463984677,152.626203708332,151.330074534611,152.150645522291,372905.409275359,0.0,1.0
2020-01-22,159.7,163.71,159.15,163.49,351740,148.914984923147,152.654177719276,148.402128055847,152.449034972356,377214.408805065,0.0,1.0
2020-01-23,159.47,159.97,157.61,159.58,357042,148.700517505912,149.166751021639,146.966128827408,148.803088879372,382900.400718083,0.0,1.0
2020-01-24,156.52,159.98,155.4,159.54,479722,145.949739763124,149.176075691954,144.905376687896,148.765790198114,514465.373914777,0.0,1.0
2020-01-27,155.2,156.36,153.94,153.94,440152,144.718883281605,145.800545038091,143.543974821974,143.543974821974,472029.557242189,0.0,1.0
2020-01-28,156.39,157.13,155.08,156.22,320674,145.828519049035,146.518544652311,144.606987237831,145.669999653688,343898.485611974,0.0,1.0
2020-01-29,156.69,157.85,156.41,157.08,299629,146.108259158471,147.189920914957,145.847168389664,146.471921300738,321329.323067758,0.0,1.0
2020-01-30,158.41,158.53,155.22,155.43,314693,147.712102452571,147.823998496346,144.737532622234,144.933350698839,337484.317820245,0.0,1.0
2020-01-31,156.23,159.41,155.91,157.62,781699,145.679324324002,148.644569484025,145.380934873937,146.975453497723,838312.748474759,0.0,1.0
2020-02-03,158.12,159.41,156.79,157.7,554856,147.44168701345,148.644569484025,146.201505861616,147.050050860239,595040.876817943,0.0,1.0
2020-02-04,161.41,162.47,159.83,160.98,426724,150.509503546932,151.497918600273,149.036205637235,150.108542723407,457629.048112052,0.0,1.0
2020-02-05,162.81,163.89,161.39,163.28,282039,151.814957390967,152.822021784937,150.490854206303,152.253216895751,302465.385355581,0.0,1.0
2020-02-06,160.95,163.77,159.72,163.51,469564,150.080568712464,152.710125741163,148.933634263776,152.467684312985,503571.691181388,0.0,1.0
2020-02-07,162.75,169.86,161.54,167.95,773071,151.75900936908,158.388849962716,150.630724261021,156.607837932639,829059.874422418,0.0,1.0
2020-02-10,160.52,161.43,159.11,161.27,527213,149.679607888939,150.528152887561,148.364829374589,150.378958162529,565395.860889704,0.0,1.0
2020-02-11,160.02,161.15,159.79,160.5,466415,149.213374373212,150.267062118754,148.998906955977,149.660958548309,500194.628085559,0.0,1.0
2020-02-12,162.49,162.74,159.72,160.71,436813,151.516567940902,151.749684698766,148.933634263776,149.856776624915,468448.733591196,0.0,1.0
2020-02-13,161.75,162.5,160.42,161.61,356387,150.826542337626,151.525892611217,149.586361185793,150.695996953223,382197.963014759,0.0,1.0
2020-02-14,163.31,164.28,161.46,161.93,560661,152.281190906694,153.185683927204,150.556126898505,150.994386403288,601266.297990155,0.0,1.0
2020-02-18,162.89,165.18,162.17,162.66,436286,151.889554753484,154.024904255512,151.218178490837,151.675087336249,467883.566156611,0.0,1.0
2020-02-19,162.37,163.86,161.94,162.28,456872,151.870905412855,153.264559715159,151.468709875948,151.786724951642,488456.340194578,0.5,1.0
2020-02-20,162.35,163.57,161.0,162.0,422213,151.852198643696,152.993311562361,150.589491725501,151.524830183423,451401.304441012,0.0,1.0
2020-02-21,162.35,163.52,160.86,161.63,771360,151.852198643696,152.946544639465,150.458544341392,151.178754953992,824685.431745633,0.0,1.0
2020-02-24,158.99,160.01,157.18,158.38,818795,148.709461425077,149.663506652158,147.016498816237,148.138904965744,875399.694158583,0.0,1.0
2020-02-25,153.05,159.71,152.53,159.37,600063,143.153550985018,149.382905114781,142.667174986898,149.064890039087,641546.378123807,0.0,1.0
2020-02-26,152.11,156.15,151.93,153.89,479010,142.274332834571,146.053100204577,142.105971912145,143.939235289673,512124.777873464,0.0,1.0
2020-02-27,145.75,150.96,145.66,148.97,476264,136.325580242185,141.19869360796,136.241399780972,139.337370076695,509188.942212328,0.0,1.0
2020-02-28,145.29,146.1,140.03,142.01,1052970,135.895324551541,136.652948702458,130.975444262869,132.827414409555,1125763.6111092,0.0,1.0
2020-03-02,150.49,150.99,145.45,146.26,632310,140.759084532737,141.226753761698,136.044978704808,136.802602855725,676022.668205611,0.0,1.0
2020-03-03,146.23,154.15,145.3,151.08,667684,136.774542701988,144.182423288733,135.90467793612,141.310934222911,713842.133128045,0.0,1.0
2020-03-04,151.45,152.03,147.34,148.37,524218,141.657009452342,142.199505757937,137.812768390281,138.776167001941,560458.083980026,0.0,1.0
2020-03-05,144.35,148.46,142.21,147.21,624101,135.016106401094,138.860347463154,133.01448210114,137.691174390751,667246.166041639,0.0,1.0
2020-03-06,144.19,145.12,139.35,139.91,564928,134.866452247826,135.736317013694,130.339414111482,130.863203647918,603982.435678796,0.0,1.0
2020-03-09,139.81,145.95,135.61,136.81,736968,130.769669802126,136.512647933769,126.841248278852,127.963654428359,787915.854157222,0.0,1.0
2020-03-10,142.7,143.02,137.65,142.81,1123457,133.472797945522,133.772106252057,128.749338733014,133.575685175893,1201123.49757915,0.0,1.0
2020-03-11,133.9,140.38,131.52,139.17,578139,125.241819515805,131.302812723142,123.01571398595,130.171053189056,618106.734629728,0.0,1.0
2020-03-12,119.3,126.21,117.99,126.21,898624,111.585878030138,118.049066774382,110.36058465026,118.049066774382,960747.409013934,0.0,1.0
2020-03-13,132.18,132.41,120.93,124.83,599994,123.633037368178,123.8481652135,113.110479716552,116.758299702449,641472.608036183,0.0,1.0
2020-03-16,120.0,123.78,119.02,120.89,676447,112.240614950684,115.77619432163,111.32398326192,113.073066178235,723210.934256426,0.0,1.0
2020-03-17,124.07,124.64,118.63,121.49,1028873,116.047442474428,116.580585395444,110.95920126333,113.634269252988,1100000.74442079,0.0,1.0
2020-03-18,123.52,123.72,114.61,117.19,814795,115.533006322571,115.720074014155,107.199140662482,109.612313883922,871123.167339738,0.0,1.0
2020-03-19,118.97,124.92,117.82,122.88,760486,111.277216339024,116.842480163662,110.201577112413,114.9343897095,813059.693588607,0.0,1.0
2020-03-20,104.24,120.91,102.1,118.73,765160,97.4996808538274,113.091772947393,95.4980565538736,111.052735109122,818056.815176426,0.0,1.0
2020-03-23,100.3,104.94,98.25,103.43,581426,93.8144473296133,98.1544177743731,91.8970034908725,96.7420567029103,621620.970543113,0.0,1.0
2020-03-24,109.89,110.16,103.89,104.23,469116,102.784343141089,103.036884524728,97.1723123935546,97.4903274692482,501546.788787056,0.0,1.0
2020-03-25,117.65,120.42,107.1,109.8,621439,110.042569574566,112.633457103011,100.174748843485,102.700162679876,664400.137443704,0.0,1.0
2020-03-26,129.1,129.74,118.3,119.27,860478,120.752194917777,121.350811530848,110.650539572216,111.557817876401,919964.311006042,0.0,1.0
2020-03-27,118.68,125.06,117.31,123.43,517621,111.005968186226,116.973427547771,109.724554498873,115.448825861358,553405.02212405,0.0,1.0
2020-03-30,125.44,126.05,117.48,118.21,526872,117.328856161782,117.899412621114,109.88356203672,110.566359111003,563295.559524325,0.0,1.0
2020-03-31,125.28,126.21,122.7,123.92,390432,117.179202008514,118.049066774382,114.766028787074,115.90714170574,417423.229733601,0.0,1.0
2020-04-01,117.12,121.05,116.15,117.27,400944,109.546840191867,113.222720331502,108.639561887683,109.687140960556,428661.942213522,0.0,1.0
2020-04-02,118.02,121.37,115.02,116.48,494631,110.388644803998,113.522028638038,107.582629430231,108.948223578797,528825.684232748,0.0,1.0
2020-04-03,112.83,118.66,112.03,117.8,412359,105.534238207381,110.987261417068,104.785967441043,110.182870343255,440866.08062279,0.0,1.0
2020-04-06,119.82,121.29,116.72,116.72,639248,112.072254028258,113.447201561404,109.172704808699,109.172704808699,683440.303972894,0.0,1.0
2020-04-07,121.45,127.1,121.33,124.51,472958,113.596855714671,118.881518001933,113.484615099721,116.458991395914,505654.392796556,0.0,1.0
2020-04-08,125.48,126.8,120.75,123.84,291357,117.366269700098,118.600916464556,112.942118794126,115.832314629106,311499.006089392,0.0,1.0
2020-04-09,126.68,130.0,126.68,126.83,320019,118.488675849605,121.593999529908,118.488675849605,118.628976618294,342142.459009809,0.0,1.0
2020-04-13,122.13,127.14,120.91,127.14,222994,114.232885866059,118.91893154025,113.091772947393,118.91893154025,238409.955360253,0.0,1.0
2020-04-14,124.69,125.58,123.88,124.92,283848,116.62735231834,117.459803545891,115.869728167423,116.842480163662,303470.896118717,0.0,1.0
2020-04-15,122.55,124.66,121.0,122.33,324959,114.625728018386,116.599292164602,113.175953408606,114.419953557643,347423.969631078,0.0,1.0
2020-04-16,119.03,124.08,118.09,122.94,681462,111.333336646499,116.056795859007,110.454118496052,114.990510016976,728572.629755553,0.0,1.0
2020-04-17,124.26,125.83,122.41,122.93,544642,116.225156781433,117.693638160371,114.494780634277,114.981156632396,582294.029917037,0.0,1.0
2020-04-20,122.63,125.86,121.01,121.89,334111,114.70055509502,117.721698314109,113.185306793185,114.008404636157,357208.66299259,0.0,1.0
2020-04-21,117.49,120.99,116.95,120.73,275998,109.892915421299,113.166600024027,109.387832654021,112.923412024967,295078.212236738,0.0,1.0
2020-04-22,119.88,121.6,113.25,116.46,697187,112.128374335733,113.73715648336,105.927080359708,108.929516809639,745384.725812128,0.0,1.0
2020-04-23,121.36,125.47,120.85,121.02,302755,113.512675253458,117.356916315519,113.035652639918,113.194660177765,323684.969259684,0.0,1.0
2020-04-24,118.09,122.08,117.56,122.03,585726,110.454118496052,114.186118943162,109.958389113353,114.139352020266,626218.23687337,0.0,1.0
2020-04-27,124.56,125.44,118.46,118.52,529371,116.50575831881,117.328856161782,110.800193725483,110.856314032959,565967.319654398,0.0,1.0
2020-04-28,123.56,129.11,122.77,125.8,498253,115.570419860888,120.761548302357,114.831502479129,117.665578006634,532698.07926721,0.0,1.0
2020-04-29,127.58,129.88,124.88,126.64,297897,119.330480461735,121.481758914957,116.805066625345,118.451262311288,318491.127438199,0.0,1.0
2020-04-30,120.96,126.61,120.58,126.61,637312,113.138539870289,118.423202157551,112.783111256279,118.423202157551,681370.464992577,0.0,1.0
2020-05-01,114.94,118.56,113.72,118.44,502781,107.507802353597,110.893727571276,106.366689434931,110.781486956325,537539.10762614,0.0,1.0
2020-05-04,113.65,114.55,111.53,114.25,320546,106.301215742877,107.143020355007,104.318298212081,106.86241881763,342705.89141819,0.0,1.0
2020-05-05,114.58,117.05,114.55,115.16,256373,107.171080508745,109.481366499813,107.143020355007,107.71357681434,274096.502531791,0.0,1.0
2020-05-06,111.98,115.47,111.84,115.16,298781,104.739200518147,108.003531736296,104.608253134037,107.71357681434,319436.239865161,0.0,1.0
2020-05-07,115.03,116.67,113.55,113.76,321734,107.59198281481,109.125937885802,106.207681897085,106.404102973248,343976.019883386,0.0,1.0
2020-05-08,119.98,120.77,116.83,116.93,432645,112.221908181525,112.960825563284,109.27559203907,109.369125884862,462554.486384555,0.0,1.0
2020-05-11,118.48,120.21,117.93,118.99,500655,110.818900494642,112.437036026848,110.304464342785,111.295923108182,535266.133621926,0.0,1.0
2020-05-12,110.02,119.85,110.0,118.87,432140,102.905937140619,112.100314181996,102.88723037146,111.183682493232,462014.574873673,0.0,1.0
2020-05-13,103.45,109.94,102.36,109.7,562602,96.7607634720687,102.831110063985,95.7412445529334,102.606628834084,601495.63533364,0.0,1.0
2020-05-14,106.68,107.12,97.55,101.51,663278,100.249575920119,100.663053736063,91.6699112392916,95.3912115827831,705823.405142201,0.5,1.0
2020-05-15,105.07,106.53,104.4,105.53,823474,98.7366230026895,100.108617573775,98.1070090556847,99.1688952648123,876295.041786503,0.0,1.0
2020-05-18,114.54,115.62,109.33,109.66,378389,107.635793268564,108.650693362244,102.73984003887,103.049948400827,402660.441697679,0.0,1.0
2020-05-19,115.05,117.29,113.36,113.87,567484,108.115051646135,110.220029618211,106.526920943989,107.00617932156,603884.780203349,0.0,1.0
2020-05-20,116.82,118.39,116.42,117.19,565930,109.778360132999,111.25372415807,109.402471209414,110.126057387315,602231.100190455,0.0,1.0
2020-05-21,116.71,118.62,115.96,116.67,415258,109.674990679013,111.469860289131,108.970198947291,109.637401786655,441894.372453993,0.0,1.0
2020-05-22,115.38,117.6,115.05,117.12,527298,108.425160008093,110.51134353399,108.115051646135,110.060276825688,561121.083293387,0.0,1.0
2020-05-26,120.84,121.85,117.71,118.85,644235,113.556043815028,114.50516334708,110.614712987976,111.685996420193,685558.908047283,0.0,1.0
2020-05-27,123.25,124.42,121.23,123.01,571840,115.820774579628,116.920249681114,113.922535515524,115.595241225477,608520.192131376,0.0,1.0
2020-05-28,123.89,127.36,120.91,125.37,459372,116.422196857364,119.683033269464,113.621824376655,117.812985874628,488838.027594737,0.0,1.0
2020-05-29,119.86,122.16,118.23,122.16,573330,112.635115952245,114.796477262859,111.103368588636,114.796477262859,610105.766918512,0.0,1.0
2020-06-01,122.08,122.54,119.85,119.85,294078,114.721299478142,115.153571740264,112.625718729155,112.625718729155,312941.384061294,0.0,1.0
2020-06-02,123.14,123.64,120.89,123.11,357777,115.717405125642,116.187266280123,113.603029930476,115.689213456373,380726.30242758,0.0,1.0
2020-06-03,130.04,130.53,125.13,125.13,359648,122.201489057483,122.661952988875,117.587452520477,117.587452520477,382717.316136796,0.0,1.0
2020-06-04,130.76,130.94,128.38,129.0,373335,122.878089119936,123.047239135549,120.641550024605,121.224177856162,397282.257151245,0.0,1.0
2020-06-05,137.41,138.74,135.5,136.27,477804,129.127242474537,130.377073145457,127.332372864418,128.055959042319,508452.332612514,0.0,1.0
2020-06-08,136.87,140.56,136.61,138.2,360643,128.619792427697,132.087367747769,128.375464627367,129.869623098617,383776.139568474,0.0,1.0
2020-06-09,133.5,135.11,132.71,134.67,321019,125.452928246493,126.965881163923,124.710547622413,126.552403347979,341610.491672186,0.0,1.0
2020-06-10,129.51,133.74,128.87,133.12,432365,121.703436233733,125.678461600644,121.102013955997,125.095833769088,460098.686469787,0.0,1.0
2020-06-11,121.53,124.89,121.36,124.8,335435,114.204452208212,117.361919166326,114.044699415689,117.27734415852,356951.193773763,0.0,1.0
2020-06-12,123.91,126.76,120.82,125.87,478699,116.440991303543,119.119199884086,113.537249368849,118.282847029109,509404.741628949,0.0,1.0
2020-06-15,122.52,123.54,118.88,120.21,502840,115.134777294085,116.093294049227,111.714188089462,112.964018760382,535094.245613007,0.0,1.0
2020-06-16,122.48,127.94,121.77,127.8,703751,115.097188401727,120.228072208662,114.429985562363,120.096511085407,748892.511423908,0.0,1.0
2020-06-17,123.41,124.08,120.34,123.03,623016,115.971130149062,116.600744096067,113.086182660547,115.614035671656,662978.833276653,0.0,1.0
2020-06-18,120.1,122.23,119.35,121.59,585742,112.860649306396,114.862257824486,112.155857574674,114.26083554675,623313.9241386,0.0,1.0
2020-06-19,122.23,125.47,122.0,122.58,1070579,114.862257824486,117.906958105524,114.646121693425,115.191160632623,1139250.38257523,0.0,1.0
2020-06-22,120.03,121.31,118.69,121.31,409233,112.794868744769,113.997713300241,111.535640850759,113.997713300241,435482.903935539,0.0,1.0
2020-06-23,120.89,122.31,120.8,121.64,376032,113.603029930476,114.937435609203,113.51845492267,114.307821662198,400152.253930377,0.0,1.0
2020-06-24,113.0,119.21,112.82,119.21,492748,106.188620912762,112.024296451419,106.019470897149,112.024296451419,524354.902826581,0.0,1.0
2020-06-25,114.06,114.14,109.72,112.47,499339,107.184726560262,107.259904344979,103.106331739365,105.690568089012,531368.676935316,0.0,1.0
2020-06-26,116.42,117.19,114.07,116.03,1659283,109.402471209414,110.126057387315,107.194123783352,109.035979508919,1765716.30169335,0.0,1.0
2020-06-29,119.31,120.49,115.88,117.37,509364,112.118268682316,113.227141006891,108.895021162574,110.295207402928,542036.722063524,0.0,1.0
2020-06-30,119.67,120.94,118.75,118.78,467493,112.456568713542,113.650016045924,111.592024189297,111.620215858565,497479.942256704,0.0,1.0
2020-07-01,116.68,120.55,116.15,119.71,462165,109.646799009744,113.283524345429,109.148746185994,112.4941576059,491810.182212504,0.0,1.0
2020-07-02,116.28,120.55,116.14,119.2,501929,109.270910086159,113.283524345429,109.139348962904,112.01489922833,534124.810290134,0.0,1.0
2020-07-06,118.94,120.14,117.96,118.82,383335,111.770571427999,112.898238198754,110.849643565216,111.657804750924,407923.698675647,0.0,1.0
2020-07-07,115.2,117.88,115.14,117.73,448882,108.25600999248,110.774465780499,108.199626653942,110.633507434155,477675.155435639,0.0,1.0
2020-07-08,114.37,115.83,113.47,115.17,347439,107.476040476041,108.848035047126,106.630290397975,108.227818323211,369725.180179654,0.0,1.0
2020-07-09,112.99,114.14,111.79,113.81,426770,106.179223689673,107.259904344979,105.051556918918,106.949795983022,454144.799936882,0.0,1.0
2020-07-10,113.69,114.72,112.56,113.05,271834,106.837029305946,107.804943284178,105.775143096819,106.23560702821,289270.561534417,0.0,1.0
2020-07-13,114.42,116.68,113.87,114.8,626504,107.523026591489,109.646799009744,107.00617932156,107.880121068895,666690.568080365,0.0,1.0
2020-07-14,116.95,117.04,113.83,114.56,770240,109.900524033164,109.985099040971,106.968590429201,107.654587714744,819646.391975504,0.0,1.0
2020-07-15,120.45,120.94,118.48,119.52,525407,113.189552114533,113.650016045924,111.338299165877,112.315610367198,559108.786701122,0.0,1.0
2020-07-16,124.93,125.48,120.45,120.86,693455,117.399508058685,117.916355328614,113.189552114533,113.574838261207,737936.083230385,0.0,1.0
2020-07-17,124.9,125.28,123.94,125.12,694449,117.371316389416,117.728410866822,116.469182972812,117.578055297388,738993.842517911,0.0,1.0
2020-07-20,122.63,124.88,121.33,124.14,441827,115.238146748071,117.352521943237,114.01650774642,116.657127434604,470167.618440176,0.0,1.0
2020-07-21,122.65,125.02,122.34,123.45,357387,115.25694119425,117.484083066491,114.965627278472,116.00871904142,380311.28620813,0.0,1.0
2020-07-22,123.07,127.165,119.475,124.15,1100635,115.651624564014,119.499787419216,112.273322863294,116.666524657694,1171234.29922097,0.0,1.0
2020-07-23,120.87,124.54,119.015,123.07,724780,113.584235484297,117.033016358189,111.841050601172,115.651624564014,771270.398805574,0.0,1.0
2020-07-24,120.84,122.39,120.3719,121.15,429150,113.556043815028,115.01261339392,113.116159802203,113.847357730807,456677.463019692,0.0,1.0
2020-07-27,121.99,122.23,119.32,120.03,537524,114.636724470335,114.862257824486,112.127665905405,112.794868744769,572003.021396241,0.0,1.0
2020-07-28,117.58,121.59,117.43,121.01,663130,110.49254908781,114.26083554675,110.351590741466,113.715796607552,705665.911807641,0.0,1.0
2020-07-29,120.63,120.84,117.32,117.58,455912,113.358702130146,113.556043815028,110.24822128748,110.49254908781,485156.088827295,0.0,1.0
2020-07-30,117.79,119.63,117.11,118.83,519896,110.689890772693,112.418979821183,110.050879602598,111.667201974014,553244.288277023,0.0,1.0
2020-07-31,119.08,119.38,117.08,117.39,825311,111.902132551254,112.184049243943,110.022687933329,110.314001849108,878249.874594536,0.0,1.0
2020-08-03,120.06,120.4,117.87,119.24,437858,112.823060414037,113.142565999085,110.76506855741,112.052488120688,465944.030299142,0.0,1.0
2020-08-04,120.49,120.55,118.32,120.0,393416,113.227141006891,113.283524345429,111.187943596443,112.7666770755,418651.335876396,0.0,1.0
2020-08-05,122.16,122.37,121.01,121.24,332637,114.796477262859,114.993818947741,113.715796607552,113.931932738613,353973.718435234,0.0,1.0
2020-08-06,121.38,122.8894,120.87,121.72,329452,114.063493861868,115.481910715016,113.584235484297,114.382999446915,350584.419309713,0.0,1.0
2020-08-07,125.92,125.94,121.28,121.93,362627,118.329833144558,118.348627590737,113.969521630972,114.580341131797,385887.401566914,0.0,1.0
2020-08-10,127.48,128.58,125.92,125.92,412276,119.795799946539,120.829494486398,118.329833144558,118.329833144558,438721.094591417,0.0,1.0
2020-08-11,127.86,131.55,127.6,129.65,449379,120.152894423945,123.620469744016,119.908566623615,121.834997356988,478204.035079403,0.0,1.0
2020-08-12,127.2,129.07,126.41,128.87,216865,119.53267770003,121.289958417789,118.790297075949,121.102013955997,230775.621618933,0.0,1.0
2020-08-13,126.48,127.54,125.46,126.0,177297,118.856077637577,119.852183285077,117.897560882435,118.405010929275,188669.565795181,0.0,1.0
2020-08-14,125.83,127.13,125.24,125.45,176016,118.245258136751,119.466897138402,117.690821974463,117.888163659345,187306.397135906,0.0,1.0
2020-08-17,126.49,127.285,124.89,125.15,476270,119.358829072872,120.109009080089,117.849032831931,118.094374721084,504725.061128236,0.525,1.0
2020-08-18,126.06,126.99,125.38,126.37,304183,118.953071333119,119.830640398166,118.311407930719,119.245594354801,322356.611311169,0.0,1.0
2020-08-19,126.38,127.42,125.34,126.25,395811,119.255030581307,120.236398137918,118.273663024695,119.13235963673,419458.985806851,0.0,1.0
2020-08-20,125.55,127.12,124.4,125.48,396182,118.471823781319,119.953311342742,117.386657733143,118.405770195778,419852.151443314,0.0,1.0
2020-08-21,124.61,126.26,124.5,125.17,324132,117.584818489766,119.141795863236,117.481019998202,118.113247174095,343497.477299889,0.0,1.0
2020-08-24,128.58,128.58,124.96,124.96,371024,121.3310004126,121.3310004126,117.915086417472,117.915086417472,393191.070359342,0.0,1.0
2020-08-25,128.35,130.05,127.29,129.75,380083,121.113967202965,122.718125708965,120.113727193342,122.435038913788,402791.306210352,0.0,1.0
2020-08-26,128.85,129.22,127.4,127.8,305164,121.585778528259,121.934918908977,120.217525684907,120.594974745142,323396.22179465,0.0,1.0
2020-08-27,129.27,130.61,129.09,129.27,488190,121.982100041506,123.246554393294,121.8122479644,121.982100041506,517357.229286318,0.0,1.0
2020-08-28,131.32,131.45,129.17,129.39,322268,123.916526475211,124.039197419788,121.887737776447,122.095334759577,341522.111406714,0.0,1.0
2020-08-31,130.95,132.34,130.66,131.5,488846,123.567386094494,124.879021578811,123.293735525823,124.086378552317,518052.422433272,0.0,1.0
2020-09-01,132.43,132.47,129.67,129.85,324757,124.963947617364,125.001692523388,122.359549101741,122.529401178847,344159.818331667,0.0,1.0
2020-09-02,132.28,133.41,130.67,132.5,570546,124.822404219776,125.88869781494,123.303171752329,125.030001202905,604633.642107358,0.0,1.0
2020-09-03,128.31,132.79,127.74,132.28,550574,121.076222296942,125.303651771576,120.538357386107,124.822404219776,583468.401968668,0.0,1.0
2020-09-04,127.66,130.66,126.2,130.19,279504,120.462867574059,123.293735525823,119.085178504201,122.850232880047,296203.148393952,0.0,1.0
2020-09-08,122.34,126.3,122.04,126.0,412420,115.442795072932,119.17954076926,115.159708277755,118.896453974083,437060.301321744,0.0,1.0
2020-09-09,124.3,125.73,122.6,123.17,408293,117.292295468084,118.641675858425,115.688136962084,116.22600187292,432686.731020706,0.0,1.0
2020-09-10,121.23,124.93,120.7839,124.5,328233,114.395373930779,117.886777737954,113.974423866352,117.481019998202,347843.494214006,0.0,1.0
2020-09-11,121.05,122.91,120.44,121.69,300077,114.225521853673,115.980659983767,113.649912036814,114.829440350049,318005.295668798,0.0,1.0
2020-09-14,122.83,124.22,121.81,121.97,379484,115.90517017172,117.216805656037,114.94267506812,115.093654692214,402156.518565494,0.0,1.0
2020-09-15,123.78,125.1,122.475,123.66,393756,116.801611689778,118.047193588554,115.570184130761,116.688376971708,417281.208494364,0.0,1.0
2020-09-16,125.29,126.84,124.21,124.66,358963,118.226481892166,119.689097000577,117.207369429531,117.631999622296,380409.478064492,0.0,1.0
2020-09-17,125.96,126.18,123.36,123.59,343560,118.85870906806,119.066306051189,116.405290176531,116.622323386166,364086.215804517,0.0,1.0
2020-09-18,122.41,126.84,121.66,126.31,864966,115.508848658473,119.689097000577,114.801131670532,119.188976995766,916643.95662932,0.0,1.0
2020-09-21,118.73,120.59,115.695,120.02,546044,112.036317304309,113.791455434403,109.172422559774,113.253590523567,578667.754170339,0.0,1.0
2020-09-22,120.52,121.26,117.31,117.93,492866,113.725401848861,114.423682610297,110.696373140474,111.281419183839,522312.599949674,0.0,1.0
2020-09-23,116.61,122.92,116.4,120.37,500203,110.035837285062,115.990096210273,109.837676528439,113.583858451273,530087.953789928,0.0,1.0
2020-09-24,117.99,119.33,115.54,116.46,299215,111.338036542874,112.602490894662,109.026161048933,109.894293887474,317091.794917768,0.0,1.0
2020-09-25,118.81,119.27,117.03,117.07,307788,112.111807116356,112.545873535626,110.432158798309,110.469903704333,326176.994382468,0.0,1.0
2020-09-28,121.22,122.42,120.6,121.17,269269,114.385937704273,115.518284884979,113.800891660908,114.338756571744,285356.651657546,0.0,1.0
2020-09-29,119.98,121.48,119.33,121.32,166440,113.215845617544,114.631279593426,112.602490894662,114.480299969332,176384.066126743,0.0,1.0
2020-09-30,122.37,123.41,120.74,120.92,420185,115.471103752449,116.452471309061,113.932998831991,114.102850909097,445289.226300563,0.0,1.0
2020-10-01,122.82,124.81,121.58,122.64,282981,115.895733945214,117.773543019884,114.725641858485,115.725881868108,299887.88402194,0.0,1.0
2020-10-02,124.17,124.78,120.54,120.77,177549,117.169624523507,117.745234340366,113.744274301873,113.961307511508,188156.780561988,0.0,1.0
2020-10-05,125.88,127.77,125.07,125.21,184729,118.783219256013,120.566666065624,118.018884909037,118.150992080119,195765.754335058,0.0,1.0
2020-10-06,125.51,128.68,125.01,126.09,212751,118.434078875295,121.425362677659,117.962267550001,118.981380012636,225461.946963055,0.0,1.0
2020-10-07,128.02,128.4,126.28,126.38,296769,120.802571728271,121.161148335495,119.160668316248,119.255030581307,314499.657055801,0.0,1.0
2020-10-08,128.28,129.84,127.81,128.68,284055,121.047913617424,122.519964952341,120.604410971648,121.425362677659,301026.050850949,0.0,1.0
2020-10-09,127.41,130.0,127.06,129.6,220936,120.226961911412,122.670944576435,119.896693983707,122.2934955162,234135.965115226,0.0,1.0
2020-10-12,128.82,130.44,127.3,127.58,197669,121.557469848742,123.086138542694,120.123163419848,120.387377762012,209478.863057,0.0,1.0
2020-10-13,126.02,128.525,125.26,128.24,153911,118.915326427095,121.279101166818,118.198173212648,121.0101687114,163106.512867299,0.0,1.0
2020-10-14,126.25,127.95,125.64,125.71,155820,119.13235963673,120.73651814273,118.556749819872,118.622803405413,165129.567314763,0.0,1.0
2020-10-15,127.73,128.34,124.44,125.0,199694,120.528921159601,121.104530976459,117.424402639166,117.952831323495,211624.847999962,0.0,1.0
2020-10-16,128.23,129.1,127.01,127.57,180329,121.000732484895,121.821684190906,119.849512851177,120.377941535507,191102.873471337,0.0,1.0
2020-10-19,125.45,128.46,124.01,128.46,267446,118.37746151626,121.21776569453,117.018644899413,121.21776569453,283424.735336055,0.0,1.0
2020-10-20,125.23,127.92,124.08,126.15,297824,118.169864533131,120.708209463212,117.084698484955,119.037997371672,315617.688717442,0.0,1.0
2020-10-21,124.23,131.1,124.1808,126.67,721203,117.226241882543,123.708929492082,117.179815648134,119.528681149977,764291.742626804,0.0,1.0
2020-10-22,129.36,130.0,124.52,124.52,455744,122.067026080059,122.670944576435,117.499892451213,117.499892451213,482972.721898981,0.0,1.0
2020-10-23,131.71,132.12,129.67,129.68,465637,124.284539308941,124.671424595682,122.359549101741,122.368985328247,493456.785622796,0.0,1.0
2020-10-26,127.19,130.86,126.14,130.0,360156,120.019364928283,123.482460055941,119.028561145166,122.670944576435,381673.754625951,0.0,1.0
2020-10-27,123.06,127.58,122.93,127.1,369384,116.122203381355,120.387377762012,115.999532436778,119.93443888973,391453.087491954,0.0,1.0
2020-10-28,120.52,123.48,120.18,120.57,270372,113.725401848861,116.518524894602,113.404570147662,113.772582981391,286525.55111043,0.0,1.0
2020-10-29,121.87,123.17,119.68,120.0,291662,114.999292427155,116.22600187292,112.932758822368,113.234718070556,309087.536016932,0.0,1.0
2020-10-30,123.87,124.31,121.76,121.84,298753,116.886537728331,117.30173169459,114.89549393559,114.970983747638,316602.192427078,0.0,1.0
2020-11-02,128.36,129.01,125.46,125.97,277460,121.123403429471,121.736758152353,118.386897742766,118.868145294566,294037.028283623,0.0,1.0
2020-11-03,129.13,130.9096,128.51,130.02,275617,121.849992870424,123.52926373941,121.264946827059,122.689817029447,292083.917049113,0.0,1.0
2020-11-04,129.28,130.96,124.8237,128.0,388373,121.991536268012,123.576822321,117.786470650197,120.783699275259,411576.597655861,0.0,1.0
2020-11-05,133.21,134.86,130.92,130.92,313640,125.699973284823,127.256950658293,123.539077414976,123.539077414976,332378.625931216,0.0,1.0
2020-11-06,132.8,135.35,132.15,133.5,192634,125.313087998082,127.719325757081,124.699733275199,125.973623853493,204143.043704992,0.0,1.0
2020-11-09,142.97,146.09,140.07,141.13,601216,134.909730354561,137.853833024396,132.173224667856,133.173464677479,637136.041218794,0.0,1.0
2020-11-10,145.83,147.11,142.91,144.05,341313,137.608491135243,138.816328127995,134.853112995526,135.928842817196,361704.967327067,0.0,1.0
2020-11-11,141.62,146.31,141.14,146.31,461543,133.635839776267,138.061430007525,133.182900903985,138.061430007525,489118.186928236,0.0,1.0
2020-11-12,139.0,141.62,137.69,139.78,328696,131.163548431727,133.635839776267,129.927402759457,131.899574099186,348334.156450348,0.0,1.0
2020-11-13,140.72,141.17,136.68,136.68,417404,132.786579390738,133.211209583503,128.974343882363,128.974343882363,442342.073645561,0.0,1.0
2020-11-16,144.12,144.205,141.27,143.35,378019,136.490298294296,136.570798400839,133.791177074904,135.761062035022,399149.968611921,0.525,1.0
2020-11-17,144.33,144.57,140.77,142.3,254104,136.689180910462,136.916475328937,133.317647036414,134.766648954193,268308.216317602,0.0,1.0
2020-11-18,144.79,146.78,143.36,145.91,306615,137.124828545872,139.009478099062,135.770532635792,138.185535832089,323754.540448878,0.0,1.0
2020-11-19,147.79,147.91,143.0,144.58,330224,139.966008776811,140.079655986049,135.429591008079,136.925945929707,348683.265219217,0.0,1.0
2020-11-20,147.56,148.6,145.72,146.84,273300,139.748184959106,140.733127439165,138.005594417463,139.06630170368,288577.257814125,0.0,1.0
2020-11-23,148.99,149.745,148.05,149.16,229988,141.102480869187,141.817511227306,140.212244396826,141.263481082273,242844.150640889,0.0,1.0
2020-11-24,152.46,152.7,149.23,150.0,239747,144.388779336306,144.616073754781,141.329775287662,142.059011546936,253148.671164153,0.0,1.0
2020-11-25,149.08,152.1,148.74,151.8,140089,141.187716276115,144.047837708593,140.865715849942,143.763719685499,147919.866337076,0.0,1.0
2020-11-27,148.62,149.62,147.54,149.13,60152,140.752068640704,141.699128717684,139.729243757566,141.235069279964,63514.4500989217,0.0,1.0
2020-11-30,144.83,149.38,144.81,148.04,445683,137.162710948952,141.471834299209,137.143769747412,140.202773796056,470596.333678641,0.0,1.0
2020-12-01,147.82,148.485,145.67,146.62,258655,139.99442057912,140.624215530312,137.958241413614,138.857948486745,273113.613684277,0.0,1.0
2020-12-02,147.76,148.45,146.34,147.17,172598,139.937596974502,140.591068427618,138.592771665191,139.378831529084,182246.094197594,0.0,1.0
2020-12-03,147.84,149.44,146.6164,147.31,190075,140.01336178066,141.528657903827,138.854539070468,139.511419939861,200700.044928723,0.0,1.0
2020-12-04,150.05,150.195,148.52,148.84,157268,142.106364550785,142.243688261947,140.657362633006,140.96042185764,166059.159099568,0.0,1.0
2020-12-07,149.45,149.98,146.84,149.67,211606,141.538128504597,142.040070345396,139.06630170368,141.746481721533,223434.611112389,0.0,1.0
2020-12-08,150.25,151.7,148.4,148.4,268390,142.295776566181,143.669013677801,140.543715423769,140.543715423769,283392.792626173,0.0,1.0
2020-12-09,154.64,155.04,149.99,150.89,418844,146.453370304121,146.832194334913,142.049540946166,142.901895015448,442257.054416026,0.0,1.0
2020-12-10,155.06,157.035,153.09,154.1,276667,146.851135536453,148.721579188487,144.985427184803,145.941957862552,292132.470500038,0.0,1.0
2020-12-11,155.45,156.06,153.38,153.38,229719,147.220488966475,147.798195613432,145.260074607127,145.260074607127,242560.113749737,0.0,1.0
2020-12-14,153.93,156.88,153.37,156.88,295720,145.780957649466,148.574784876555,145.250604006357,148.574784876555,312250.518407585,0.0,1.0
2020-12-15,154.92,156.24,153.06,155.34,336141,146.718547125675,147.968666427288,144.957015382493,147.116312358007,354931.020925351,0.0,1.0
2020-12-16,152.97,156.48,152.39,155.83,302049,144.871779975565,148.195960845764,144.322485130917,147.580371795727,318933.304593849,0.0,1.0
2020-12-17,155.04,155.15,152.59,153.09,224708,146.832194334913,146.936370943381,144.511897146313,144.985427184803,237269.0027402,0.0,1.0
2020-12-18,156.59,157.56,154.59,155.99,872817,148.300137454231,149.218785728902,146.406017300272,147.731901408044,921606.792658443,0.0,1.0
2020-12-21,158.51,158.83,153.44,154.53,432059,150.118492802032,150.421552026666,145.316898211746,146.349193695653,456210.762656105,0.0,1.0
2020-12-22,156.28,158.12,155.09,158.04,284968,148.006548830368,149.74913937201,146.879547338762,149.673374565852,300897.489955271,0.0,1.0
2020-12-23,156.93,158.15,156.09,156.86,188269,148.622137880404,149.777551174319,147.826607415742,148.555843675016,198793.090930874,0.0,1.0
2020-12-24,157.35,157.9,155.69,157.83,59689,149.019903112736,149.540786155075,147.44778338495,149.474491949686,63025.5687583876,0.0,1.0
2020-12-28,155.73,158.61,155.49,157.85,190275,147.485665788029,150.21319880973,147.258371369554,149.493433151226,200911.224773446,0.0,1.0
2020-12-29,155.04,156.64,153.12,156.47,274399,146.832194334913,148.34749045808,145.013838987112,148.186490244994,289737.691060879,0.0,1.0
2020-12-30,155.94,157.2968,154.61,154.91,168827,147.684548404195,148.96951951664,146.424958501812,146.709076524906,178264.298225339,0.0,1.0
2020-12-31,156.18,157.52,154.155,155.68,229664,147.91184282267,149.180903325822,145.994046166786,147.43831278418,242502.039292438,0.0,1.0
2021-01-04,153.93,158.37,152.47,157.11,252499,145.780957649466,149.985904391255,144.398249937075,148.792608694261,266613.498063698,0.0,1.0
2021-01-05,151.35,154.5,151.09,152.77,375173,143.337542650858,146.320781893344,143.091307030844,144.682367960169,396144.879421512,0.0,1.0
2021-01-06,155.08,155.74,152.03,152.03,348479,146.870076737992,147.495136388799,143.981543503204,143.981543503204,367958.705546319,0.0,1.0
2021-01-07,156.95,157.31,152.98,155.1,332385,148.641079081944,148.982020709657,144.881250576335,146.889017939532,350965.063441449,0.0,1.0
2021-01-08,155.01,158.02,153.01,157.59,235009,146.803782532604,149.654433364312,144.909662378644,149.247197531211,248145.820642663,0.0,1.0
2021-01-11,155.97,157.155,153.42,153.42,173811,147.712960206504,148.835226397725,145.297957010206,145.297957010206,183526.89995584,0.0,1.0
2021-01-12,156.06,158.15,154.63,156.08,206579,147.798195613432,149.777551174319,146.443899703351,147.817136814972,218126.605715274,0.0,1.0
2021-01-13,153.51,156.86,153.35,155.95,190997,145.383192417134,148.555843675016,145.231662804818,147.694019004964,201673.584012897,0.0,1.0
2021-01-14,155.84,156.395,152.54,155.03,238362,147.589842396497,148.11546073922,144.464544142464,146.822723734143,251686.250739446,0.0,1.0
2021-01-15,153.0,155.22,152.4,154.44,288083,144.900191777875,147.002665148769,144.331955731687,146.263958288725,304186.616036833,0.0,1.0
2021-01-19,154.04,156.3975,153.96,154.21,236037,145.885134257933,148.117828389413,145.809369451775,146.04613447102,249231.285044541,0.0,1.0
2021-01-20,156.11,156.305,153.38,154.7,268246,147.845548617281,148.030225332292,145.260074607127,146.51019390874,283240.743137973,0.0,1.0
2021-01-21,153.04,156.66,152.96,156.66,225585,144.938074180954,148.36643165962,144.862309374795,148.36643165962,238195.02635931,0.0,1.0
2021-01-22,152.62,153.09,149.22,151.73,237483,144.540308948622,144.985427184803,141.320304686892,143.697425480111,250758.115321889,0.0,1.0
2021-01-25,153.29,155.175,151.9,152.61,239994,145.174839200199,146.960047445305,143.858425693197,144.530838347853,253409.478272386,0.0,1.0
2021-01-26,150.59,154.44,150.44,153.93,175378,142.617776992354,146.263958288725,142.475717980807,145.780957649466,185181.494039245,0.0,1.0
2021-01-27,145.69,150.08,145.495,148.57,286274,137.977182615154,142.134776353094,137.792505900143,140.704715636855,302276.494341314,0.0,1.0
2021-01-28,147.83,149.22,146.46,146.6,299531,140.00389117989,141.320304686892,138.706418874428,138.839007285205,316274.550348786,0.0,1.0
2021-01-29,144.93,147.66,143.52,147.66,565254,137.25741695665,139.842890966804,135.922062248108,139.842890966804,596851.259745574,0.0,1.0
2021-02-01,145.88,147.0,144.43,146.0,329564,138.15712402978,139.217831315997,136.78388691816,138.270771239018,347986.371731631,0.0,1.0
2021-02-02,150.0,151.7,146.545,147.31,383681,142.059011546936,143.669013677801,138.786918980972,139.511419939861,405128.470016032,0.0,1.0
2021-02-03,151.52,151.87,148.7557,150.31,219921,143.498542863945,143.830013890888,140.88058469315,142.3526001708,232214.413156752,0.0,1.0
2021-02-04,152.48,152.83,150.96,151.76,218988,144.407720537845,144.739191564788,142.968189220836,143.72583728242,231229.259181119,0.0,1.0
2021-02-05,151.94,159.455,147.46,155.24,460383,143.896308096276,151.013464574778,139.653478951408,147.021606350309,486118.052265792,0.0,1.0
2021-02-08,151.47,152.25,150.7607,152.14,273471,143.451189860096,144.18989672014,142.779440147494,144.085720111672,288757.816581364,0.0,1.0
2021-02-09,148.15,152.02,147.44,152.02,375914,140.306950404524,143.972072902435,139.634537749868,143.972072902435,396927.30074621,0.0,1.0
2021-02-10,148.02,149.97,147.25,148.61,247081,140.183832594516,142.030599744627,139.454596335242,140.742598039934,260892.636070151,0.0,1.0
2021-02-11,149.73,149.87,147.335,148.33,311659,141.803305326151,141.935893736929,139.535096441785,140.47742121838,329080.496132795,0.0,1.0
2021-02-12,150.97,151.79,149.315,149.84,302249,142.977659821606,143.754249084729,141.410275394205,141.907481934619,319144.484438572,0.0,1.0
2021-02-16,150.22,152.76,149.2502,151.58,323029,142.267364763871,144.6728973594,141.348905901217,143.555366468564,341086.070305304,0.0,1.0
2021-02-17,149.62,150.95,149.17,149.17,278147,141.699128717684,142.958718620067,141.272951683043,141.272951683043,293695.20135099,0.0,1.0
2021-02-18,149.33,150.58,147.57,148.86,333100,141.921687835774,143.109674910004,140.249002035259,141.475004695864,350487.820138943,0.525,1.0
2021-02-19,150.41,150.91,149.25,149.89,320729,142.948108667908,143.4233034976,141.845656663023,142.453906045029,337471.053933784,0.0,1.0
2021-02-22,147.91,150.39,147.72,150.0,361314,140.572134519449,142.929100874721,140.391560484166,142.558448907561,380174.590950712,0.0,1.0
2021-02-23,148.36,148.9699,145.865,147.91,351140,140.999809866172,141.57945251943,138.628587666009,140.572134519449,369469.508146468,0.0,1.0
2021-02-24,148.97,150.0,148.27,148.68,366251,141.579547558396,142.558448907561,140.914274796827,141.303934557174,385369.302352771,0.0,1.0
2021-02-25,145.78,150.21,145.44,148.66,319979,138.547804544962,142.758030736032,138.224672060771,141.284926763987,336681.903933469,0.0,1.0
2021-02-26,145.25,147.99,144.88,145.4,299949,138.044098025488,140.6481656922,137.692453851516,138.186656474396,315606.337925116,0.0,1.0
2021-03-01,147.95,150.1824,147.05,147.53,471329,140.610150105824,142.731799981433,139.754799412379,140.210986448883,495932.373996603,0.0,1.0
2021-03-02,150.5,150.97,147.15,148.03,483583,143.033643737253,143.480326877163,139.849838378317,140.686181278575,508826.032801713,0.0,1.0
2021-03-03,147.57,150.94,147.39,150.75,598823,140.249002035259,143.451815187382,140.077931896569,143.271241152099,630081.56084978,0.0,1.0
2021-03-04,145.74,150.57,143.88,147.77,344217,138.509788958586,143.10017101341,136.742064192133,140.439079967135,362185.127543581,0.0,1.0
2021-03-05,151.25,151.48,145.3801,146.52,422020,143.746435981791,143.965025603449,138.167743720174,139.251092892906,444049.444176033,0.0,1.0
2021-03-08,155.88,157.81,151.07,151.07,406925,148.146740104737,149.980992147348,143.575365843102,143.575365843102,428166.485169739,0.0,1.0
2021-03-09,155.29,157.42,154.77,156.12,367479,147.586010205701,149.610340180188,147.091807582821,148.374833622989,386661.403953284,0.0,1.0
2021-03-10,157.99,158.47,155.31,155.4,240234,150.152062286037,150.608249322541,147.605017998889,147.690553068233,252774.214900207,0.0,1.0
2021-03-11,158.01,159.59,157.2565,157.54,190105,150.171070079225,151.672685741051,149.454951470879,149.724386939314,200028.481079297,0.0,1.0
2021-03-12,159.22,160.09,157.39,158.37,354439,151.321041567079,152.147880570743,149.581828490407,150.513210356603,372940.715947845,0.0,1.0
2021-03-15,159.52,159.99,156.7,159.34,225054,151.606158464894,152.052841604805,148.926059625432,151.435088326205,236801.818893875,0.0,1.0
2021-03-16,156.84,159.82,156.8,159.39,266882,149.059114177746,151.891275362709,149.02109859137,151.482607809174,280813.240511322,0.0,1.0
2021-03-17,158.87,159.64,156.84,156.84,266441,150.988405186295,151.72020522402,149.059114177746,149.059114177746,280349.220311138,0.0,1.0
2021-03-18,159.02,161.54,158.145,158.87,273570,151.130963635202,153.525945576849,150.299372683242,150.988405186295,287850.354114113,0.0,1.0
2021-03-19,157.12,159.13,156.6116,159.13,547104,149.325223282373,151.235506497735,148.842045179543,151.235506497735,575662.82902821,0.0,1.0
2021-03-22,156.3,157.345,154.05,156.52,263730,148.545903761679,149.539060955735,146.407527028065,148.754989486743,277496.706110007,0.0,1.0
2021-03-23,153.29,156.975,152.44,154.9,331158,145.685230886933,149.187416781763,144.877399676457,147.215358238541,348444.447738135,0.0,1.0
2021-03-24,155.94,158.42,154.38,154.38,242957,148.2037634843,150.560729839572,146.721155615662,146.721155615662,255639.355501343,0.0,1.0
2021-03-25,161.75,162.0,155.1001,156.63,312623,153.72552740532,153.963124820166,147.405531209384,148.859532349275,328941.920730402,0.0,1.0
2021-03-26,167.45,167.6,161.47,162.24,264681,159.142748463807,159.285306912715,153.459418300693,154.191218338418,278497.348310405,0.0,1.0
2021-03-29,166.32,169.51,164.4,166.66,414371,158.068808148704,161.100551162138,156.244060002687,158.391940632894,436001.166372842,0.0,1.0
2021-03-30,166.87,167.465,164.4,166.67,254938,158.591522461365,159.157004308698,156.244060002687,158.401444529488,268245.76370634,0.0,1.0
2021-03-31,164.58,168.0647,164.54,167.42,247768,156.415130141376,159.72695298743,156.377114555001,159.114236774026,260701.489703349,0.0,1.0
2021-04-01,167.05,167.22,163.66,164.92,199050,158.762592600054,158.924158842149,155.540771654743,156.738262625566,209440.410083028,0.0,1.0
2021-04-05,168.93,169.61,167.17,168.52,252684,160.549325159695,161.195590128076,158.87663935918,160.159665399348,265874.1049054,0.0,1.0
2021-04-06,168.73,169.88,167.86,168.69,218356,160.359247227818,161.45219533611,159.532408224155,160.321231641443,229754.183291082,0.0,1.0
2021-04-07,169.57,169.92,167.42,168.65,446181,161.157574541701,161.490210922485,159.114236774026,160.283216055068,469471.648386111,0.0,1.0
2021-04-08,169.77,170.6009,168.27,170.0,268439,161.347652473578,162.137331241559,159.922067984502,161.566242095236,282451.515911971,0.0,1.0
2021-04-09,171.63,171.93,169.0,169.49,281914,163.115377240031,163.400494137846,160.615852435852,161.08154336895,296629.910917593,0.0,1.0
2021-04-12,172.74,173.38,170.58,170.58,242311,164.170309761947,164.778559143953,162.117468097678,162.117468097678,254959.634301074,0.0,1.0
2021-04-13,171.78,172.5,170.14,172.24,230680,163.257935688939,163.942216243695,161.69929664755,163.695114932255,242721.496096222,0.0,1.0
2021-04-14,172.58,173.88,171.465,171.77,401790,164.018247416446,165.253753973645,162.958562946233,163.248431792345,422763.438167595,0.0,1.0
2021-04-15,171.78,173.35,171.33,173.35,290991,163.257935688939,164.750047454171,162.830260342216,164.750047454171,306180.730321379,0.0,1.0
2021-04-16,175.11,175.87,173.51,174.22,289467,166.422733254687,167.145029395818,164.902109799673,165.576886457835,304577.177520743,0.0,1.0
2021-04-19,177.0,177.98,174.51,175.66,316990,168.218969710922,169.150351577118,165.852499459056,166.945447567348,333536.878132224,0.0,1.0
2021-04-20,175.7,177.69,174.62,176.95,342778,166.983463153723,168.874738575897,165.957042321589,168.171450227953,360671.011742981,0.0,1.0
2021-04-21,179.25,179.52,174.89,176.12,218297,170.357346444535,170.613951652569,166.213647529622,167.382626810664,229692.103491057,0.0,1.0
2021-04-22,177.76,181.51,177.03,179.25,512940,168.941265852054,172.505227074743,168.247481400703,170.357346444535,539715.468213958,0.0,1.0
2021-04-23,190.48,191.755,180.82,181.0,851330,181.030222319415,182.241969135129,171.849458209768,172.020528348457,895769.426355108,0.0,1.0
2021-04-26,191.08,191.96,189.01,190.9,499905,181.600456115045,182.436799015303,179.633149520121,181.429385976356,526000.041208522,0.0,1.0
2021-04-27,193.59,194.48,190.31,191.0,395462,183.985934160098,184.83178095695,180.86865607732,181.524424942294,416105.116564957,0.0,1.0
2021-04-28,191.55,193.6,190.0,193.6,364591,182.047139254955,183.995438056692,180.574035282911,183.995438056692,383622.65035208,0.0,1.0
2021-04-29,194.37,194.83,192.21,192.94,462557,184.727238094418,185.164417337734,182.674396430149,183.368180881499,486702.475592942,0.0,1.0
2021-04-30,191.65,193.22,190.95,193.22,574425,182.142178220894,183.634289986126,181.476905459325,183.634289986126,604409.985239605,0.0,1.0
2021-05-03,192.2,193.89,190.93,191.88,250430,182.664892533555,184.271051057913,181.457897666137,182.360767842552,263502.44610446,0.0,1.0
2021-05-04,192.36,192.95,185.01,188.32,212521,182.816954879056,183.377684778093,175.831590882586,178.977380655146,223614.596288648,0.0,1.0
2021-05-05,192.6,193.61,192.16,193.48,147661,183.045048397308,184.004941953286,182.626876947179,183.881391297566,155368.904261593,0.0,1.0
2021-05-06,192.51,193.04,189.62,192.64,257720,182.959513327964,183.463219847437,180.212887212345,183.083063983684,271172.9841075,0.0,1.0
2021-05-07,193.2,193.5101,191.28,192.7,161030,183.615282192939,183.909998026313,181.790534046922,183.140087363247,169435.766067169,0.0,1.0
2021-05-10,194.38,196.34,192.89,192.89,195858,184.736741991011,186.599505723404,183.32066139853,183.32066139853,206081.787681697,0.0,1.0
2021-05-11,191.98,194.71,191.1,193.53,198591,182.45580680849,185.050370578608,181.619463908233,183.928910780535,208957.450282837,0.0,1.0
2021-05-12,187.41,192.86,187.26,191.79,210531,178.112526065107,183.292149708748,177.969967616199,182.275232773207,221520.718287817,0.0,1.0
2021-05-13,193.13,194.19,187.865,188.16,245731,183.548754916782,184.556167955728,178.544953360126,178.825318309645,258558.158302499,0.0,1.0
2021-05-14,196.27,197.21,193.625,194.69,235310,187.031933018423,187.927688951767,184.51142829109,185.526300704931,246932.665212046,0.525,1.0
2021-05-17,192.74,195.4,192.03,194.67,387797,183.668083609165,186.202882314158,182.991501999938,185.507242068051,406951.45455457,0.0,1.0
2021-05-18,190.17,194.025,190.04,193.15,187334,181.219048770131,184.892601028683,181.095167630413,184.058785665198,196586.98697392,0.0,1.0
2021-05-19,190.63,190.63,186.01,188.22,323952,181.657397418362,181.657397418362,177.254852299164,179.360831674365,339952.958908558,0.0,1.0
2021-05-20,191.86,192.535,190.97,191.6,215017,182.829503586461,183.472732581149,181.981394245316,182.581741307025,225637.333202577,0.0,1.0
2021-05-21,193.26,195.0,192.0,193.02,385618,184.163608168036,185.821709576565,182.962914044618,183.93490452548,404664.827222552,0.0,1.0
2021-05-24,193.87,194.28,192.11,194.22,123536,184.744896592865,185.135598648898,183.067736547456,185.078422738259,129637.812798586,0.0,1.0
2021-05-25,192.09,195.75,191.71,195.25,174323,183.048677910577,186.536408459552,182.686563809863,186.059942537561,182933.334740382,0.0,1.0
2021-05-26,192.33,192.94,190.455,191.45,211455,183.277381553133,183.858669977962,181.490634345666,182.438801530428,221899.395361068,0.0,1.0
2021-05-27,192.53,195.05,191.75,194.7,268231,183.467967921929,185.869356168765,182.724681083623,185.535830023371,281479.731938686,0.0,1.0
2021-05-28,192.32,193.18,190.11,193.18,156839,183.267852234693,184.087373620518,181.161872859492,184.087373620518,164585.747648599,0.0,1.0
2021-06-01,192.12,194.11,190.61,194.11,197413,183.077265865896,184.973600235421,181.638338781483,184.973600235421,207163.81895162,0.0,1.0
2021-06-02,189.54,192.59,187.94,192.59,232674,180.618701708422,183.525143832568,179.09401075805,183.525143832568,244166.46528217,0.0,1.0
2021-06-03,188.97,189.86,186.595,189.29,127053,180.075530557352,180.923639898496,177.812317427894,180.380468747426,133328.527955403,0.0,1.0
2021-06-04,189.32,190.54,187.46,189.5,147475,180.409056702746,181.571633552404,178.636603472938,180.580584434662,154759.231660985,0.0,1.0
2021-06-07,187.72,189.68,186.71,189.68,236542,178.884365752374,180.752112166579,177.921904589951,180.752112166579,248225.517379574,0.0,1.0
2021-06-08,187.62,188.35,185.88,187.28,313176,178.789072567975,179.484712814083,177.130971159446,178.465075741021,328644.700014652,0.0,1.0
2021-06-09,186.58,188.15,185.74,187.55,213636,177.798023450234,179.294126445286,176.997560701289,178.722367338897,224188.121479072,0.0,1.0
2021-06-10,187.21,188.7,186.31,187.47,295890,178.398370511943,179.818238959476,177.540731852359,178.646132791378,310504.892735506,0.0,1.0
2021-06-11,189.56,189.825,187.24,188.42,195998,180.637760345301,180.890287283957,178.426958467262,179.551418043161,205678.927866349,0.0,1.0
2021-06-14,187.42,189.39,187.08,189.39,276094,178.598486199179,180.475761931824,178.274489372225,180.475761931824,289731.109043621,0.0,1.0
2021-06-15,188.21,189.145,186.66,187.87,227228,179.351302355925,180.242293630049,177.874257997752,179.027305528971,238451.471041616,0.0,1.0
2021-06-16,187.26,189.27,186.365,187.32,285519,178.446017104142,180.361410110546,177.593143103778,178.503193014781,299621.638003816,0.0,1.0
2021-06-17,182.11,187.48,180.915,186.52,268171,173.538418107633,178.655662109818,172.399664554074,177.740847539595,281416.768359098,0.0,1.0
2021-06-18,179.0,181.2,178.73,180.84,749015,170.574800072847,172.671250129609,170.317508474972,172.328194665775,786011.092744892,0.0,1.0
2021-06-21,183.73,184.52,180.15,180.15,244454,175.082167694884,175.83498385163,171.670671693427,171.670671693427,256528.314741173,0.0,1.0
2021-06-22,185.85,186.13,182.01,183.2,378204,177.102383204127,177.369204120442,173.443124923234,174.577113817573,396884.627571528,0.0,1.0
2021-06-23,186.31,187.84,184.98,185.46,556759,177.540731852359,178.998717573652,176.273332499862,176.730739784974,584258.993458811,0.0,1.0
2021-06-24,188.52,188.865,185.63,188.0,379307,179.64671122756,179.975472713734,176.892738198451,179.151186668689,398042.108042944,0.0,1.0
2021-06-25,189.95,191.06,187.88,188.56,844560,181.009403764454,182.067158111275,179.036834847411,179.684828501319,886275.346272941,0.0,1.0
2021-06-28,189.72,190.53,187.59,189.9,354140,180.790229440338,181.562104233964,178.760484612656,180.961757172255,371632.03458499,0.0,1.0
2021-06-29,189.72,191.49,189.185,190.89,293795,180.790229440338,182.476918804187,180.280410903808,181.905159697798,308306.414414913,0.0,1.0
2021-06-30,191.38,191.99,190.42,191.78,278426,182.372096301349,182.953384726179,181.457281731126,182.753269038942,292178.293503587,0.0,1.0
2021-07-01,191.94,193.45,191.63,192.75,363568,182.905738133979,184.344665218393,182.610329262345,183.677612927605,381525.711724164,0.0,1.0
2021-07-02,191.47,192.45,190.65,192.45,236836,182.457860167308,183.39173337441,181.676456055242,183.39173337441,248534.038919553,0.0,1.0
2021-07-06,189.7,190.92,186.165,190.92,543435,180.771170803459,181.933747653117,177.402556734981,181.933747653117,570276.881218426,0.0,1.0
2021-07-07,193.0,194.13,189.37,189.96,238077,183.915845888601,184.992658872301,180.456703294945,181.018933082894,249836.33562402,0.0,1.0
2021-07-08,191.46,191.97,188.3276,189.99,300651,182.448330848868,182.934326089299,179.463367140777,181.047521038214,315501.052775771,0.0,1.0
2021-07-09,194.12,195.76,193.105,193.98,301809,184.983129553861,186.545937777992,184.015903732219,184.849719095703,316716.249861809,0.0,1.0
2021-07-12,194.44,194.51,191.495,192.47,189157,185.288067743935,185.354772973014,182.481683463407,183.41079201129,198500.030400387,0.0,1.0
2021-07-13,193.0,194.02,192.48,193.18,216546,183.915845888601,184.887836369463,183.42032132973,184.087373620518,227241.855089063,0.0,1.0
2021-07-14,194.65,194.92,192.09,193.7,214563,185.488183431172,185.745475029047,183.048677910577,184.582898179388,225160.908783698,0.0,1.0
2021-07-15,195.98,196.85,191.47,193.65,241727,186.755582783668,187.584633487933,182.457860167308,184.535251587189,253666.620048924,0.0,1.0
2021-07-16,193.58,196.9,193.27,196.68,344199,184.468546358111,187.632280080132,184.173137486476,187.422635074456,361200.018840341,0.0,1.0
2021-07-19,191.33,192.56,189.79,191.75,447487,182.32444970915,183.496555877248,180.856934669417,182.724681083623,469589.72231415,0.0,1.0
2021-07-20,197.26,197.52,191.08,191.44,492562,187.975335543966,188.223097823401,182.086216748155,182.429272211988,516891.111479221,0.0,1.0
2021-07-21,197.9,200.64,196.97,197.48,367041,188.585211924114,191.196245176626,187.698985309211,188.184980549642,385170.253589285,0.0,1.0
2021-07-22,196.01,198.81,195.4,198.5,290968,186.784170738988,189.452379902138,186.202882314158,189.156971030504,305339.780423349,0.0,1.0
2021-07-23,199.67,202.35,197.66,199.99,275354,190.271901287963,192.825758629836,188.356508281559,190.576839478038,288954.55822871,0.0,1.0
2021-07-26,199.27,200.495,197.03,199.67,279944,189.89072855037,191.058070059249,187.75616121985,190.271901287963,293771.27206715,0.0,1.0
2021-07-27,199.58,200.59,197.05,198.12,178988,190.186137422005,191.148598584427,187.775219856729,188.794856929791,187828.753053307,0.0,1.0
2021-07-28,200.24,200.88,198.07,199.38,249638,190.815072439033,191.424948819182,188.747210337591,189.995551053208,261968.368017529,0.0,1.0
2021-07-29,202.68,203.14,200.05,202.0,219938,193.14022613835,193.578574786582,190.634015388677,192.492232484442,230801.396121741,0.0,1.0
2021-07-30,202.24,203.22,200.62,201.43,425209,192.720936126998,193.654809334101,191.177186539746,191.949061333372,446211.34521333,0.0,1.0
2021-08-02,202.04,205.67,201.06,203.94,223644,192.530349758201,195.989492351858,191.596476551099,194.340920261768,234690.44655426,0.0,1.0
2021-08-03,203.12,203.86,200.05,203.55,292358,193.559516149702,194.264685714249,190.634015388677,193.969276842615,306798.436683793,0.0,1.0
2021-08-04,203.17,204.81,200.7821,201.77,184102,193.607162741902,195.169970966033,191.331656791656,192.273058160326,193195.348820143,0.0,1.0
2021-08-05,204.05,205.08,203.2,203.99,227142,194.445742764606,195.427262563908,193.635750697221,194.388566853967,238361.223244208,0.0,1.0
2021-08-06,205.51,206.63,204.075,205.47,279803,195.83702325682,196.904306922081,194.469566060706,195.798905983061,293623.307655119,0.0,1.0
2021-08-09,203.31,204.84,202.49,204.47,193290,193.740573200059,195.198558921352,192.959169087994,194.845974139079,202837.171640969,0.0,1.0
2021-08-10,203.48,205.25,202.91,203.23,234564,193.902571613536,195.589260977385,193.359400462466,193.664338652541,246149.818039175,0.0,1.0
2021-08-11,206.55,206.64,203.32,204.0,171514,196.828072374562,196.91383624052,193.750102518499,194.398096172407,179985.589822697,0.0,1.0
2021-08-12,207.57,207.72,205.71,206.07,123823,197.800062855424,197.943002632021,196.027609625617,196.37066508945,129938.988587613,0.0,1.0
2021-08-13,207.52,209.14,206.88,207.78,163045,197.752416263225,199.296165850476,197.142539883076,198.00017854266,171098.280563928,0.0,1.0
2021-08-16,209.02,210.22,205.77,207.25,236281,199.181814029199,200.325332241977,196.084785536256,197.49512466535,247951.625808369,0.0,1.0
2021-08-17,208.7,209.3,204.72,207.57,379458,199.391459034875,199.964697537131,195.588976969907,198.311859855625,397172.902908286,0.54,1.0
2021-08-18,205.12,209.78,204.94,208.28,166701,195.971135971411,200.423288338936,195.799164420734,198.990192083295,174483.394967861,0.0,1.0
2021-08-19,204.41,205.585,202.88,202.88,236711,195.292803743741,196.41539581066,193.831045562987,193.831045562987,247761.794507755,0.0,1.0
2021-08-20,206.67,206.78,203.79,204.46,286729,197.45200210224,197.557095827654,194.700457291409,195.340573618929,300114.872470709,0.0,1.0
2021-08-23,206.28,208.0,205.88,208.0,155749,197.079397075774,198.722680782242,196.697238074269,198.722680782242,163020.103555763,0.0,1.0
2021-08-24,207.06,209.0,205.8,206.65,115101,197.824607128707,199.678078286003,196.620806273968,197.432894152165,120474.461726059,0.0,1.0
2021-08-25,210.61,211.775,207.575,207.575,301428,201.216268267058,202.329306358939,198.316636843144,198.316636843144,315500.091651353,0.0,1.0
2021-08-26,211.4,213.3,209.8,210.56,309204,201.971032295029,203.786287552174,200.442396289012,201.16849839187,323639.112288722,0.0,1.0
2021-08-27,213.0,214.91,210.0,212.08,296517,203.499668301046,205.324477533229,200.633475789764,202.620702597586,310359.822830607,0.0,1.0
2021-08-30,214.16,215.41,212.735,214.0,264190,204.607929405409,205.80217628511,203.246487962549,204.455065804807,276523.644828519,0.0,1.0
2021-08-31,210.74,214.55,210.4388,214.16,416431,201.340469942547,204.980534431875,201.052704214414,204.607929405409,435871.978271642,0.0,1.0
2021-09-01,209.15,211.71,207.935,210.42,221856,199.821387911567,202.267205521195,198.660579944498,201.034742741343,232213.292505682,0.0,1.0
2021-09-02,209.86,210.47,208.35,210.01,165146,200.499720139237,201.082512616531,199.057069908558,200.643029764801,172855.800177337,0.0,1.0
2021-09-03,207.25,210.08,206.9972,209.08,133027,198.006132654422,200.709907590065,197.764608165471,199.754510086304,139237.332603821,0.0,1.0
2021-09-07,203.01,206.54,202.91,206.54,147504,193.955247238476,197.327800426751,193.8597074881,197.327800426751,154390.187769355,0.0,1.0
2021-09-08,204.38,204.62,201.28,202.01,194133,195.264141818628,195.493437219531,192.30240955697,192.999849734715,203196.051105246,0.0,1.0
2021-09-09,201.51,205.59,201.35,204.45,202766,192.522150982835,196.420172798179,192.369287382233,195.331019643891,212232.08057572,0.0,1.0
2021-09-10,198.84,203.01,198.65,203.01,233428,189.971239647793,193.955247238476,189.789714122079,193.955247238476,244325.528464483,0.0,1.0
2021-09-13,199.16,201.72,198.5,200.74,242221,190.276966848997,192.722784458624,189.646404496515,191.786494904939,253529.027495396,0.0,1.0
2021-09-14,195.53,199.26,195.14,199.16,225393,186.808873910345,190.372506599373,186.436268883878,190.276966848997,235915.416476152,0.0,1.0
2021-09-15,197.06,198.56,195.04,196.3,280106,188.270632091099,189.70372834674,186.340729133502,187.544529988241,293182.679353259,0.0,1.0
2021-09-16,197.75,199.145,196.23,197.49,372187,188.929856368694,190.26263588644,187.477652162978,188.681453017716,389562.458071056,0.0,1.0
2021-09-17,199.58,199.65,196.73,198.09,1516551,190.678233800576,190.74511162584,187.955350914858,189.254691519973,1587350.80846488,0.0,1.0
2021-09-20,201.08,201.205,195.68,196.75,592383,192.111330056218,192.230754744188,186.952183535909,187.974458864933,620038.253887174,0.0,1.0
2021-09-21,200.85,203.04,198.76,202.4,524181,191.891588630353,193.983909163589,189.894807847493,193.372454761182,548652.260380249,0.0,1.0
2021-09-22,202.89,204.6,201.0,201.73,338290,193.840599538025,195.474329269455,192.034898255917,192.732338433662,354082.985007153,0.0,1.0
2021-09-23,204.91,208.27,203.401,204.36,314516,195.770502495621,198.980638108258,194.328807662446,195.245033868553,329199.101695321,0.0,1.0
2021-09-24,205.46,206.66,203.735,204.44,209770,196.29597112269,197.442448127203,194.647910428702,195.321465668854,219563.060583968,0.0,1.0
2021-09-27,207.37,208.93,205.0,205.0,239131,198.120780354873,199.61120046074,195.85648827096,195.85648827096,250294.771609405,0.0,1.0
2021-09-28,203.84,209.11,202.8,206.97,208422,194.748227166597,199.783172011417,193.754613762686,197.738621353369,218152.129537264,0.0,1.0
2021-09-29,203.11,205.32,202.92,203.73,147565,194.050786988852,196.162215472163,193.869261463137,194.643133441184,154454.035539273,0.0,1.0
2021-09-30,198.79,204.5,197.64,204.28,396668,189.923469772605,195.378789519079,188.82476264328,195.168602068252,415186.347503083,0.0,1.0
2021-10-01,201.59,203.0089,198.09,200.07,425240,192.598582783136,193.954196301222,189.254691519973,191.146378577419,445092.224258599,0.0,1.0
2021-10-04,200.94,204.78,200.02,201.86,305312,191.977574405691,195.646300820132,191.098608702231,192.856540109151,319565.415231027,0.0,1.0
2021-10-05,201.46,202.445,199.595,200.97,263758,192.474381107647,193.415447648851,190.692564763133,192.006236330804,276071.477015332,0.0,1.0
2021-10-06,200.95,201.49,197.66,200.36,228745,191.987128380729,192.503043032759,188.843870593356,191.42344385351,239423.903767363,0.0,1.0
2021-10-07,205.49,206.5,201.68,201.68,262140,196.324633047803,197.289584526601,192.684568558474,192.684568558474,274377.941085385,0.0,1.0
2021-10-08,204.84,206.0,203.84,205.25,141751,195.703624670358,196.811885774721,194.748227166597,196.0953376469,148368.610386795,0.0,1.0
2021-10-11,204.81,207.19,204.345,205.25,210200,195.674962745245,197.948808804196,195.230702905996,196.0953376469,220013.13502765,0.0,1.0
2021-10-12,205.17,208.09,203.17,205.19,215938,196.018905846599,198.808666557581,194.108110839078,196.038013796674,226019.012138919,0.0,1.0
2021-10-13,207.6,207.65,203.8,205.49,167980,198.340521780738,198.388291655926,194.710011266447,196.324633047803,175822.104766625,0.0,1.0
2021-10-14,213.85,214.01,207.9,208.86,247054,204.311756179243,204.464619779844,198.627141031866,199.544322635476,258587.654905428,0.0,1.0
2021-10-15,217.92,218.93,214.36,214.88,340360,208.200224019549,209.165175498347,204.799008906161,205.295815608116,356249.622445342,0.0,1.0
2021-10-18,216.96,218.06,215.865,216.49,255715,207.283042415939,208.333979670076,206.236882149321,206.834005589171,267652.991548979,0.0,1.0
2021-10-19,215.51,218.96,214.81,218.53,150770,205.897716035486,209.19383742346,205.228937782853,208.783016496843,157808.66017183,0.0,1.0
2021-10-20,218.1,218.22,215.07,216.1,233048,208.372195570226,208.486843270677,205.477341133831,206.461400562704,243927.788258438,0.0,1.0
2021-10-21,219.12,219.4,215.53,217.99,325458,209.346701024062,209.614212325115,205.916823985561,208.267101844812,340651.92625989,0.0,1.0
2021-10-22,227.83,229.47,221.75,221.75,384020,217.668213281818,219.235065187986,211.859396458953,211.859396458953,401947.878750325,0.0,1.0
2021-10-25,231.34,231.63,226.29,227.07,327042,221.021658520019,221.298723796109,216.196901126027,216.94211117896,342309.874908243,0.0,1.0
2021-10-26,230.02,232.61,229.62,232.04,205199,219.760533815054,222.235013349795,219.37837481355,221.690436772651,214778.664579157,0.0,1.0
2021-10-27,223.05,230.83,222.98,229.67,285759,213.101413213842,220.534405793101,213.034535388579,219.426144688738,299099.588260543,0.0,1.0
2021-10-28,224.89,225.075,222.47,223.8,275763,214.859344620762,215.036093158957,212.547282661661,213.817961341662,288636.927472073,0.0,1.0
2021-10-29,222.92,224.87,220.755,223.91,435271,212.977211538353,214.840236670686,210.908775942711,213.923055067076,455591.519013417,0.0,1.0
2021-11-01,225.96,226.54,221.92,224.9,234234,215.881619949786,216.435750501967,212.021814034592,214.868898595799,245169.156375197,0.0,1.0
2021-11-02,228.45,228.9,225.89,226.55,269886,218.26055973415,218.690488610842,215.814742124522,216.445304477005,282485.561180173,0.0,1.0
2021-11-03,230.22,231.59,228.01,228.16,188478,219.951613315807,221.260507895959,217.840184832495,217.983494458059,197277.048828455,0.0,1.0
2021-11-04,229.9,233.27,229.04,229.64,154256,219.645886114603,222.865575702277,218.824244261369,219.397482763625,161457.403219911,0.0,1.0
2021-11-05,233.27,234.2,231.97,231.97,104871,222.865575702277,223.754095380775,221.623558947388,221.623558947388,109766.876705446,0.0,1.0
2021-11-08,236.4,236.91,233.55,234.26,135029,225.855969889048,226.343222615966,223.13308700333,223.811419231,141332.795478823,0.0,1.0
2021-11-09,235.29,238.4,235.29,236.23,152385,224.795478659874,227.76676489657,224.795478659874,225.693552313409,159499.056047519,0.0,1.0
2021-11-10,235.01,235.52,233.0101,234.33,156802,224.527967358821,225.015220085739,222.61726789105,223.878297056263,164122.262600407,0.0,1.0
2021-11-11,236.21,237.28,235.03,235.74,110205,225.674444363334,226.696719692358,224.547075308896,225.225407536566,115349.893176604,0.0,1.0
2021-11-12,239.63,240.03,236.65,237.44,118004,228.941903826196,229.3240628277,226.094819264988,226.849583292959,123512.987563286,0.0,1.0
2021-11-15,239.75,243.99,239.28,243.38,157358,229.056551526647,233.107436942593,228.607514699879,232.524644465299,164704.219322935,0.0,1.0
2021-11-16,239.05,241.61,238.33,238.64,244783,228.903687926045,231.355030494925,228.214247828548,228.511090092748,255633.17341093,0.54,1.0
2021-11-17,240.01,240.2,237.76,238.47,161766,229.822941389375,230.004876970659,227.668441084696,228.348305625283,168936.388270396,0.0,1.0
2021-11-18,240.1,242.04,238.7648,239.88,149212,229.909121401562,231.766779442041,228.630593042981,229.698459149549,155825.92365888,0.0,1.0
2021-11-19,238.28,241.36,238.27,240.0,156702,228.166370043999,231.115641572183,228.15679448709,229.813365832465,163647.923016874,0.0,1.0
2021-11-22,238.67,241.78,238.07,238.56,188182,228.539816763477,231.517814962389,227.965283348896,228.434485637471,196523.295485453,0.0,1.0
2021-11-23,238.92,242.49,237.84,237.88,146505,228.779205686219,232.197679502977,227.745045539973,227.783347767612,152998.934037773,0.0,1.0
2021-11-24,237.6,239.67,235.29,238.35,114620,227.515232174141,229.497372454446,225.303278528003,228.233398942367,119700.609667995,0.0,1.0
2021-11-26,232.59,234.5,230.38,232.62,87369,222.717878162388,224.546809532138,220.601680085347,222.746604833117,91241.6905084892,0.0,1.0
2021-11-29,231.98,236.085,231.84,235.52,238555,222.133769190897,226.064535302323,221.999711394161,225.523516336926,249129.113063588,0.0,1.0
2021-11-30,225.2,231.68,224.38,229.79,400785,215.64154160613,221.846502483607,214.856345939536,220.036722227676,418550.068450421,0.0,1.0
2021-12-01,226.75,234.27,226.75,229.03,294354,217.125752927131,224.326571723215,217.125752927131,219.30897990254,307401.441792121,0.0,1.0
2021-12-02,232.79,233.7385,225.74,226.99,385645,222.909389300582,223.817630873465,216.158621679253,217.355566292964,402738.977625316,0.0,1.0
2021-12-03,234.05,235.68,230.91,233.0,146805,224.115909471202,225.676725247481,221.109184601561,223.110475995685,153312.231742366,0.0,1.0
2021-12-06,239.27,240.39,235.2398,236.37,218487,229.114350178058,230.186812551943,225.255209232317,226.337438674249,228171.585277711,0.0,1.0
2021-12-07,241.78,244.8,241.43,241.96,131862,231.517814962389,234.409633149115,231.18267047055,231.690174986764,137706.873076611,0.0,1.0
2021-12-08,242.99,244.01,241.49,243.96,148286,232.676457348461,233.653164153249,231.240123812009,233.605286368701,154858.878077371,0.0,1.0
2021-12-09,239.76,242.36,239.07,241.93,235631,229.583552466633,232.073197263151,228.922839039864,231.661448316035,246075.504769493,0.0,1.0
2021-12-10,241.08,242.43,239.285,240.34,174903,230.847525978711,232.140226161519,229.128713513423,230.138934767395,182655.694754505,0.0,1.0
2021-12-13,240.33,241.72,237.0601,239.76,164108,230.129359210485,231.460361620931,226.998247856587,229.583552466633,171382.199017582,0.0,1.0
2021-12-14,234.53,239.83,232.72,238.26,454703,224.575536202867,229.650581365001,222.842360402214,228.14721893018,474858.020571159,0.0,1.0
2021-12-15,239.43,239.63,232.75,234.58,282340,229.267559088613,229.459070226807,222.871087072943,224.623413987415,294854.913048872,0.0,1.0
2021-12-16,244.78,246.23,241.63,241.79,345622,234.390482035295,235.7789377872,231.374181608744,231.527390519299,360941.930855625,0.0,1.0
2021-12-17,235.93,243.67,235.71,243.67,706553,225.916114170223,233.32759521832,225.70545191821,233.32759521832,737871.443576607,0.0,1.0
2021-12-20,231.74,235.28,229.0,234.53,308047,221.903955825065,225.293702971093,219.280253231811,224.575536202867,321701.393355407,0.0,1.0
2021-12-21,237.04,237.7,232.65,232.65,236212,226.979000987198,227.610987743238,222.775331503846,222.775331503846,246682.257990721,0.0,1.0
2021-12-22,237.41,240.1949,236.455,237.87,257207,227.333296592857,229.999993436635,226.418830907982,227.773772210702,268607.875683789,0.0,1.0
2021-12-23,240.79,242.05,238.015,238.67,161113,230.56983482833,231.776354998951,227.912617785893,228.539816763477,168254.443600067,0.0,1.0
2021-12-27,245.32,245.51,240.7157,240.91,118369,234.907562108418,235.089497689702,230.498688440492,230.684741511247,123615.78664972,0.0,1.0
2021-12-28,245.0,247.11,244.67,245.69,146337,234.601144287308,236.621586795252,234.285150909289,235.261857714077,152823.487323202,0.0,1.0
2021-12-29,245.81,246.71,244.88,245.6,149391,235.376764396993,236.238564518865,234.486237604392,235.175677701889,156012.857955953,0.0,1.0
2021-12-30,245.72,247.65,244.6988,245.52,146831,235.290584384806,237.138666868375,234.312728513189,235.099073246612,153339.384210097,0.0,1.0
2021-12-31,248.12,249.84,245.71,245.71,134329,237.58871804313,239.235713831596,235.281008827896,235.281008827896,140283.224534044,0.0,1.0
2022-01-03,245.37,249.095,243.72,248.7,320529,234.955439892967,238.522334841825,233.375473002869,238.144100343892,334736.666517821,0.0,1.0
2022-01-04,249.0,249.78,245.55,246.41,369934,238.431367051183,239.178260490138,235.127799917341,235.951297811574,386331.576835804,0.0,1.0
2022-01-05,243.34,250.23,243.34,248.26,366724,233.0116018403,239.609160551074,233.0116018403,237.722775839866,382979.291396665,0.0,1.0
2022-01-06,242.44,244.735,241.27,243.86,329713,232.149801718429,234.347392029202,231.029461559995,233.509530799604,344327.753581081,0.0,1.0
2022-01-07,238.86,244.3159,238.17,241.77,223476,228.721752344761,233.946080439117,228.061038917993,231.50823940548,233381.726105085,0.0,1.0
2022-01-10,237.88,238.71,234.36,237.42,183216,227.783347767612,228.578118991116,224.412751735402,227.342872149766,191337.174148764,0.0,1.0
2022-01-11,239.74,239.94,235.03,238.57,198573,229.564401352813,229.755912491007,225.054314048351,228.44406119438,207374.883646857,0.0,1.0
2022-01-12,243.71,245.25,240.88,240.88,176187,233.365897445959,234.84053321005,230.656014840518,230.656014840518,183996.60893016,0.0,1.0
2022-01-13,242.3,246.97,241.89,244.18,154447,232.015743921693,236.487528998516,231.623146088396,233.815948620714,161292.96860402,0.0,1.0
2022-01-14,236.94,240.05,234.7607,239.22,169727,226.883245418101,229.861243617014,224.796444300773,229.06647239351,177250.265024601,0.0,1.0
2022-01-18,232.26,235.18,231.27,233.87,175153,222.401884784368,225.197947401997,221.453904650309,223.943549446828,182916.776174998,0.0,1.0
2022-01-19,230.24,235.84,229.6,233.49,165301,220.467622288612,225.829934158036,219.854786646392,223.57967828426,172628.079556178,0.0,1.0
2022-01-20,229.02,235.9,228.62,231.98,189662,219.29940434563,225.887387499494,218.916382069243,222.133769190897,198068.897494776,0.0,1.0
2022-01-21,227.59,233.3,227.29,228.98,206121,217.930099707545,223.397742702976,217.642833000254,219.261102117991,215257.453894405,0.0,1.0
2022-01-24,229.42,230.0,219.4504,222.64,307174,219.682426622017,220.237808922779,210.135979405337,213.19019903725,320789.697035043,0.0,1.0
2022-01-25,222.54,225.07,218.52,222.82,300847,213.094443468153,215.517059366304,209.24506959046,213.362559061625,314182.248445187,0.0,1.0
2022-01-26,219.67,228.02,217.3,225.23,264024,210.346258635074,218.341848654661,208.076851647478,215.670268276859,275727.043857813,0.0,1.0
2022-01-27,215.5,223.595,213.53,221.1,369791,206.353251403734,214.104664722125,204.466866692526,211.715563273159,386182.238263283,0.0,1.0
2022-01-28,219.01,219.04,211.06,214.72,391925,209.714271879034,209.742998549763,202.101704135834,205.606357964779,409297.342908121,0.0,1.0
2022-01-31,223.44,223.51,216.82,218.07,731813,213.956243590025,214.023272488393,207.617224915813,208.814169529524,764251.1103033,0.0,1.0
2022-02-01,222.45,225.85,219.21,225.37,269590,213.008263455966,216.26395280526,209.905783017228,215.804326073595,281539.760603688,0.0,1.0
2022-02-02,222.29,225.86,220.22,223.22,354415,212.855054545411,216.273528362169,210.872914265106,213.745581338012,370124.686577233,0.0,1.0
2022-02-03,219.44,222.57,218.225,220.28,153393,210.126020826151,213.123170138883,208.962590661624,210.930367606564,160192.249335218,0.0,1.0
2022-02-04,215.79,218.18,214.32,217.15,177902,206.630942554115,208.91950065553,205.223335688392,207.933218293833,185787.627474748,0.0,1.0
2022-02-07,217.86,218.755,214.05,215.59,328753,208.61308283442,209.470095177837,204.96479565183,206.439431415922,343325.200926386,0.0,1.0
2022-02-08,222.35,222.65,215.42,217.65,267024,212.912507886869,213.19977459416,206.276646948457,208.411996139317,278860.02090374,0.0,1.0
2022-02-09,228.89,229.5375,224.69,225.17,266206,219.174922105804,219.794939415706,215.153188203736,215.612814935401,278005.762495884,0.0,1.0
2022-02-10,224.56,229.32,223.35,223.95,274906,215.02870596391,219.586671052921,213.870063577838,214.444596992419,287091.395929068,0.0,1.0
2022-02-11,229.08,242.67,227.75,237.58,598302,219.356857687088,232.370039527351,218.0833086181,227.496081060321,624822.144177112,0.0,1.0
2022-02-14,229.42,232.39,227.25,227.45,350875,219.682426622017,222.526367024194,217.604530772616,217.796041910809,366427.773663041,0.0,1.0
2022-02-15,237.43,238.88,232.84,232.84,322174,227.352447706676,228.74090345858,222.95726708513,222.95726708513,336454.58226467,0.0,1.0
2022-02-16,238.76,240.65,235.69,235.69,270007,228.625996775664,230.435777031595,225.686300804391,225.686300804391,281975.244413072,0.0,1.0
2022-02-17,235.18,236.6,233.32,235.93,208542,225.71502747512,227.077878648751,223.929884388532,226.434843235841,217286.851073334,0.54,1.0
2022-02-18,234.06,238.21,233.91,235.49,277270,224.640102605776,228.623083148432,224.496139453632,226.012551322884,288896.841869281,0.0,1.0
2022-02-22,232.45,235.39,230.05,232.92,201410,223.094898106096,225.916575888122,220.791487671789,223.545982649481,209855.782886326,0.0,1.0
2022-02-23,228.68,234.14,228.53,234.14,390656,219.476624215539,224.716882953587,219.332661063394,224.716882953587,407037.489296662,0.0,1.0
2022-02-24,230.71,231.365,222.375,225.25,240326,221.424925541223,222.053564638919,213.425373053745,216.184666803175,250403.658596591,0.0,1.0
2022-02-25,240.23,240.615,232.3,232.67,259273,230.56178693064,230.931292354477,222.950934953951,223.306044062574,270145.168543204,0.0,1.0
2022-02-28,237.4,240.335,234.75,236.1,587522,227.845682126854,230.662561137141,225.30233310564,226.598001474937,612158.727336976,0.0,1.0
2022-03-01,231.65,237.77,230.06,237.77,425832,222.327094627993,228.200791235476,220.801085215265,228.200791235476,443688.534521873,0.0,1.0
2022-03-02,236.34,237.805,230.83,232.04,444448,226.828342518368,228.234382637643,221.540096062939,222.701398823568,463085.164551225,0.0,1.0
2022-03-03,238.59,240.06,235.8424,236.77,266234,228.987789800531,230.398628691544,226.350768754988,227.241036887848,277398.066138515,0.0,1.0
2022-03-04,232.22,237.27,231.45,235.15,303082,222.874154606141,227.720914061662,222.135143758468,225.686234844691,315791.223815867,0.0,1.0
2022-03-07,225.0,232.63,224.77,232.1,425535,215.944728216268,223.267653888669,215.723984716314,222.758984084426,443379.080336295,0.0,1.0
2022-03-08,217.93,227.15,217.92,225.98,377254,209.159264978539,218.008200063668,209.149667435063,216.885287476943,393073.499414122,0.0,1.0
2022-03-09,225.33,228.23,220.5,221.0,350848,216.261447150985,219.044734759106,211.625833651943,212.105710825757,365560.209096381,0.0,1.0
2022-03-10,229.52,230.24,222.11,222.11,346946,220.282817867546,220.973840997838,213.171038151624,213.171038151624,361494.585419192,0.0,1.0
2022-03-11,232.01,233.75,230.0101,231.54,357976,222.672606193139,224.342578758012,220.753193473318,222.221521649754,372987.10955025,0.0,1.0
2022-03-14,233.75,236.61,231.025,233.39,525657,224.342578758012,227.087476192228,221.727248160726,223.997067192866,547699.524674434,0.0,1.0
2022-03-15,238.58,239.54,233.9974,235.58,371834,228.978192257054,229.899556430777,224.580021983615,226.098929214171,387426.221010648,0.0,1.0
2022-03-16,246.48,247.63,240.13,240.13,358504,236.560251603314,237.663969103087,230.465811495878,230.465811495878,373537.250324611,0.0,1.0
2022-03-17,249.06,249.2,244.115,244.87,261431,239.036417820194,239.170783428862,234.290432571175,235.015047103634,272393.660571746,0.0,1.0
2022-03-18,245.71,248.79,242.93,246.64,645450,235.821240755641,238.777284146335,233.153123669236,236.713812298935,672515.838657364,0.0,1.0
2022-03-21,246.84,248.2123,244.85,245.74,232989,236.905763168461,238.22283405971,234.995852016681,235.85003338607,242758.994086204,0.0,1.0
2022-03-22,249.03,250.8558,246.3605,247.49,358687,239.007625189766,240.759944677664,236.445560958773,237.529603494419,373727.924115723,0.0,1.0
2022-03-23,244.46,248.8497,244.45,248.5,254673,234.621547821106,238.834581480888,234.61195027763,238.498955385523,265352.275433243,0.0,1.0
2022-03-24,246.61,247.5,244.01,244.78,239468,236.685019668506,237.539201037895,234.189658364674,234.928669212347,249509.679838255,0.0,1.0
2022-03-25,247.31,248.2986,244.43,247.53,354171,237.356847711846,238.305660859911,234.592755190677,237.567993668324,369022.553401684,0.0,1.0
2022-03-28,248.87,249.59,245.9029,247.98,174198,238.854064494145,239.545087624437,236.006377369298,237.999883124756,181502.694341057,0.0,1.0
2022-03-29,253.27,255.0,250.72,250.72,332419,243.076983623708,244.737358645104,240.629610037257,240.629610037257,346358.42059128,0.0,1.0
2022-03-30,250.36,254.48,249.12,253.64,250933,240.284098472111,244.238286384337,239.094003081052,243.43209273233,261455.444948188,0.0,1.0
2022-03-31,245.92,252.89,245.92,249.38,499521,236.022789168643,242.712276971609,236.022789168643,239.343539211435,520467.556343582,0.0,1.0
2022-04-01,250.19,251.39,244.44,246.98,622667,240.120940233014,241.272645450167,234.602352734154,237.040128777128,648777.472630358,0.0,1.0
2022-04-04,247.91,252.02,247.82,250.58,356415,237.932700320422,241.877290689173,237.846322429136,240.495244428589,371360.651692718,0.0,1.0
2022-04-05,240.37,248.695,239.46,245.86,548080,230.696152539308,238.68610748331,229.822776082967,235.965203907785,571062.794718922,0.0,1.0
2022-04-06,234.69,238.365,233.03,237.88,512887,225.244747844782,228.771845072314,223.65155562772,228.306364213715,534394.036627871,0.0,1.0
2022-04-07,235.0,237.26,233.01,233.55,332022,225.542271692547,227.711316518186,223.632360540767,224.150627888486,345944.773077225,0.0,1.0
2022-04-08,236.07,240.29,233.93,235.92,246120,226.569208844508,230.619372191498,224.515334540585,226.425245692364,256440.620048572,0.0,1.0
2022-04-11,241.04,241.48,234.59,234.59,367782,231.339187952219,231.761479865175,225.148772410019,225.148772410019,383204.307340743,0.0,1.0
2022-04-12,244.31,250.06,242.795,244.6,524070,234.477584668962,239.996172167822,233.023556832306,234.755913429774,546045.976551498,0.0,1.0
2022-04-13,245.78,247.37,243.0275,244.64,209122,235.888423559975,237.414432972703,233.246699718129,234.794303603679,217891.172378504,0.0,1.0
2022-04-14,244.29,249.02,243.64,247.46,229137,234.458389582009,238.998027646289,233.834549256051,237.50081086399,238745.467073255,0.0,1.0
2022-04-18,243.38,246.11,242.195,243.67,223809,233.585013125668,236.205142494692,232.447704223729,233.86334188648,233194.046531979,0.0,1.0
2022-04-19,252.94,253.69,243.51,243.86,272823,242.76026468899,243.480080449711,233.70978119086,234.04569521253,284263.364551891,0.0,1.0
2022-04-20,259.46,260.69,254.98,254.98,259561,249.017863035524,250.198360883106,244.718163558151,244.718163558151,270445.245329218,0.0,1.0
2022-04-21,254.52,262.6659,253.115,260.74,301499,244.276676558242,252.094739498584,242.928221699825,250.246348600488,314141.84342607,0.0,1.0
2022-04-22,246.57,254.16,246.47,254.16,342111,236.646629494601,243.931164993096,236.550654059838,243.931164993096,356456.83798731,0.0,1.0
2022-04-25,250.3,250.97,239.2603,245.57,294769,240.226513211253,240.869548624164,229.631113139746,235.686875146973,307129.63241954,0.0,1.0
2022-04-26,244.92,252.57,244.89,248.41,276877,235.063034821015,242.405155580368,235.034242190586,238.412577494236,288487.362088364,0.0,1.0
2022-04-27,244.22,247.57,243.38,245.21,368305,234.391206777676,237.606383842229,233.585013125668,235.341363581827,383749.238448679,0.0,1.0
2022-04-28,249.93,252.135,241.76,245.37,580811,239.871404102631,241.98766243915,232.030211082511,235.494924277448,605166.313062857,0.0,1.0
2022-04-29,259.36,271.49,256.95,269.0,1132918,248.921887600761,260.563707837487,246.608879622978,258.173919511894,1180424.97311957,0.0,1.0
2022-05-02,259.51,261.43,252.64,258.89,499617,249.065850752905,250.908579100351,242.472338384702,248.470803057376,520567.581938921,0.0,1.0
2022-05-03,266.0,268.32,259.835,261.7,408997,255.29465646901,257.521286555507,249.377770915885,251.16771277421,426147.587672703,0.0,1.0
2022-05-04,272.84,275.13,264.6753,266.58,530517,261.859376206785,264.057213662853,254.023269884708,255.851313990634,552763.320438436,0.0,1.0
2022-05-05,262.09,270.535,259.6761,269.75,412088,251.542016969785,259.647142435503,249.225265950046,258.893735272615,429368.203455939,0.0,1.0
2022-05-06,262.9,263.315,256.4,259.56,433110,252.319417991364,252.717716045629,246.081014731783,249.113838470287,451271.724968457,0.0,1.0
2022-05-09,251.19,263.0499,250.18,260.09,368644,241.080694580642,252.463285168073,240.111342689538,249.62250827453,384102.453832218,0.0,1.0
2022-05-10,246.77,254.81,245.62,253.93,539467,236.838580364127,244.555005319055,235.734862864355,243.710421493142,562088.623337162,0.0,1.0
2022-05-11,241.81,252.17,241.33,246.31,383719,232.078198799892,242.021253841317,231.617516713031,236.397093364218,399809.598100187,0.0,1.0
2022-05-12,244.01,247.49,239.11,241.5,321115,234.189658364674,237.529603494419,229.486862061297,231.780674952128,334580.406740195,0.0,1.0
2022-05-13,245.65,248.6631,243.64,245.31,293001,235.763655494783,238.655491319621,233.834549256051,235.43733901659,305287.494372061,0.0,1.0
2022-05-16,249.71,252.16,241.22,244.35,304889,240.178525493871,242.535008564073,232.012590283255,235.023117634166,316988.506917713,0.54,1.0
2022-05-17,257.61,257.77,250.08,253.44,321998,247.77698110799,247.930873879922,240.534402528963,243.766150739525,334776.476850557,0.0,1.0
2022-05-18,246.36,258.39,245.85,256.83,240631,236.956395581555,248.527208371156,236.465862371024,247.026753844824,250180.430937542,0.0,1.0
2022-05-19,248.28,251.31,241.975,243.85,238583,238.803108844734,241.717453213187,232.738771800807,234.54220272188,248051.156145182,0.0,1.0
2022-05-20,241.95,251.03,237.48,249.27,280918,232.714726055193,241.448140862307,228.415346739356,239.75532037106,292066.218808517,0.0,1.0
2022-05-23,248.86,250.0,242.84,246.03,316905,239.360970142985,240.457456142997,233.570754599062,236.638991739447,329481.361363505,0.0,1.0
2022-05-24,243.62,248.59,241.275,247.6,298734,234.320981862228,239.101276090351,232.065490923607,238.149064564025,310589.246006107,0.0,1.0
2022-05-25,245.43,247.75,241.31,242.15,234594,236.061893844703,238.29333903771,232.099154967467,232.907092020107,243903.852850886,0.0,1.0
2022-05-26,251.0,251.776,248.04,248.67,252193,241.419285967569,242.165665911437,238.572269686836,239.178222476317,262201.268412762,0.0,1.0
2022-05-27,253.59,255.39,251.96,253.01,242860,243.910425213211,245.64171889744,242.342642599158,243.352563914959,252497.888707154,0.0,1.0
2022-05-31,254.43,256.52,248.463,251.9,490249,244.718362265851,246.728586599207,238.97912370263,242.284932809684,509704.510585497,0.0,1.0
2022-06-01,255.22,256.05,248.93,256.05,264039,245.478207827263,246.276526581658,239.428298230705,246.276526581658,274517.37641583,0.0,1.0
2022-06-02,262.16,262.69,253.46,255.89,296279,252.153306809793,252.663076616816,243.785387336016,246.122633809726,308036.819436165,0.0,1.0
2022-06-03,264.14,264.69,258.58,260.03,233926,254.057729862445,254.58673626596,248.709956037825,250.104609283454,243209.343299472,0.0,1.0
2022-06-06,267.14,268.08,263.88,266.13,197648,256.943219336161,257.847339371259,253.807654108057,255.971771213344,205491.652421937,0.0,1.0
2022-06-07,272.2,272.58,264.0943,265.66,271757,261.810078248495,262.175573581833,254.013774239462,255.519711195795,282541.664915549,0.0,1.0
2022-06-08,266.77,270.8191,266.41,270.21,220201,256.58734230107,260.481887443744,256.241083564224,259.896036897597,228939.667261813,0.0,1.0
2022-06-09,263.61,270.455,263.43,265.19,296180,253.547960055422,260.131685204617,253.374830686999,255.067651178246,307933.890625402,0.0,1.0
2022-06-10,256.87,260.46,256.25,259.32,242500,247.065227037807,250.51819610802,246.468892546572,249.421710108008,252123.60212256,0.0,1.0
2022-06-13,245.02,250.91,244.05,250.58,293081,235.667543616629,241.332721283358,234.734568686794,241.015317441249,304711.906943018,0.0,1.0
2022-06-14,245.26,249.842,242.28,243.89,316587,235.898382774526,240.305487030715,233.032129897302,234.580675914862,329150.741547113,0.0,1.0
2022-06-15,248.59,251.37,244.73,247.8,295661,239.101276090351,241.775163002661,235.388612967503,238.341430528939,307394.294132611,0.0,1.0
2022-06-16,233.35,243.13,231.34,243.13,292081,224.442989563874,233.849685248188,222.509711616484,233.849685248188,303672.221985812,0.0,1.0
2022-06-17,234.56,237.96,230.61,233.77,595427,225.606803651606,228.877025055151,221.807575844546,224.846958090194,619056.495014555,0.0,1.0
2022-06-21,234.41,237.79,232.05,237.73,402073,225.46252917792,228.713513984973,223.19261079193,228.655804195499,418029.249798862,0.0,1.0
2022-06-22,237.61,240.54,230.2625,231.37,394081,228.54038461655,231.358546002546,221.473339980508,222.538566511221,409720.087620869,0.0,1.0
2022-06-23,231.39,242.07,229.55,239.81,475777,222.557803107713,232.830145634141,220.7880362305,230.656410230609,494658.189884804,0.0,1.0
2022-06-24,240.14,241.06,231.18,233.16,897657,230.973814072718,231.858697511324,222.355818844553,224.260241897205,933280.479631053,0.0,1.0
2022-06-27,246.92,247.8999,238.6,241.98,374057,237.495020283316,238.437517328414,229.492596142877,232.74358094993,388901.436037766,0.0,1.0
2022-06-28,239.75,250.77,238.49,248.52,291926,230.598700441134,241.198065107918,229.386794862174,239.033948002631,303511.070817446,0.0,1.0
2022-06-29,239.72,240.77,235.06,240.77,225360,230.569845546397,231.579766862198,226.087718563892,231.579766862198,234303.401956042,0.0,1.0
2022-06-30,238.61,240.67,232.99,236.73,402488,229.502214441122,231.483583879741,224.096730827028,227.693974370927,418460.719056104,0.0,1.0
2022-07-01,241.2,242.325,236.6,237.65,311645,231.993353686764,233.075412239407,227.568936493733,228.578857809533,324012.618488599,0.0,1.0
2022-07-05,246.43,246.62,236.43,239.25,327695,237.023723669275,237.206471335944,227.405425423555,230.117785528848,340699.562051763,0.0,1.0
2022-07-06,247.73,249.58,243.24,246.89,296941,238.274102441219,240.053487616677,233.955486528891,237.466165388578,308725.090877835,0.0,1.0
2022-07-07,249.55,252.42,249.19,249.19,312006,240.02463272194,242.785084318462,239.678373985094,239.678373985094,324387.94475815,0.0,1.0
2022-07-08,249.32,250.56,245.525,248.55,194515,239.803411862288,240.996080844758,236.153267678038,239.062802897368,202234.31945101,0.0,1.0
2022-07-11,251.58,251.93,247.76,248.0,205345,241.977147265821,242.313787704421,238.302957335956,238.533796493853,213494.107537555,0.0,1.0
2022-07-12,252.78,258.02,251.15,251.15,283234,243.131343055307,248.171331336065,241.563560441255,241.563560441255,294474.129169407,0.0,1.0
2022-07-13,252.41,253.9899,247.02,250.09,200820,242.775466020216,244.295060960057,237.591203265773,240.544020827209,208789.533106196,0.0,1.0
2022-07-14,250.35,250.51,245.485,248.66,462197,240.794096581598,240.947989353529,236.114794485055,239.168604178071,480539.268165941,0.0,1.0
2022-07-15,255.01,258.22,250.79,252.89,361913,245.276223564103,248.363697300979,241.217301704409,243.23714433601,376275.501917452,0.0,1.0
2022-07-18,251.93,259.75,250.89,255.82,230015,242.313787704421,249.835296932574,241.313484686866,246.055305722006,239143.135431838,0.0,1.0
2022-07-19,263.26,263.46,254.0,254.72,616646,253.211319616822,253.403685581736,244.304775441285,244.997292914977,641117.570121518,0.0,1.0
2022-07-20,263.74,265.0,260.31,262.75,253912,253.672997932616,254.884903511577,250.373921634335,252.72078640629,263988.4868542,0.0,1.0
2022-07-21,267.41,267.68,261.49,262.26,326186,257.202913388796,257.46260744143,251.50888082733,252.24948979225,339130.677451337,0.0,1.0
2022-07-22,266.0,269.61,264.765,267.53,234319,255.846733336149,259.318939002854,254.658873502803,257.318332967744,243617.939487654,0.0,1.0
2022-07-25,267.35,268.86,263.515,266.2,396665,257.145203599321,258.597566634425,253.456586222088,256.039099301064,412406.63355029,0.0,1.0
2022-07-26,269.05,269.55,265.41,267.49,279324,258.780314301094,259.26122921338,255.279253739652,257.279859774761,290408.96098673,0.0,1.0
2022-07-27,271.55,272.365,265.35,269.99,691921,261.184888862524,261.96878016955,255.221543950177,259.684434336191,719379.855275232,0.0,1.0
2022-07-28,287.6,290.735,276.6,281.0,892310,276.622257546904,279.637594046937,266.042129476612,270.274180704729,927721.284164873,0.0,1.0
2022-07-29,296.1,297.34,288.87,290.0,897244,284.797811055766,285.990480038235,277.843781424111,278.930649125877,932851.089743729,0.0,1.0
2022-08-01,293.48,295.89,292.43,295.37,619584,282.277816915387,284.595826792606,281.267895599587,284.095675283828,644172.164525792,0.0,1.0
2022-08-02,290.55,294.68,289.28,293.57,275341,279.459655529392,283.432012704874,278.238131652185,282.364381599599,286267.895802176,0.0,1.0
2022-08-03,287.95,292.185,287.4,291.95,500380,276.958897985504,281.032247292567,276.42989158199,280.806217283792,520237.558886956,0.0,1.0
2022-08-04,289.05,291.47,286.15,287.28,506590,278.016910792534,280.344538967998,275.227604301275,276.314472003041,526694.002471206,0.0,1.0
2022-08-05,300.61,301.01,286.8,286.9,570096,289.135663564586,289.520395494415,275.852793687247,275.948976669704,592720.235363558,0.0,1.0
2022-08-08,302.7,304.6887,299.74,300.68,406664,291.145887897941,293.058678870067,288.298871617208,289.202991652306,422802.443437397,0.0,1.0
2022-08-09,301.2,304.1921,300.12,301.53,479092,289.703143161083,292.581034179185,288.664366950545,290.020547003192,498104.745517945,0.0,1.0
2022-08-10,307.11,310.5725,304.13,304.13,490664,295.387557424304,298.717893191884,292.521304547079,292.521304547079,510135.979842737,0.0,1.0
2022-08-11,311.27,315.0,308.62,308.67,318886,299.388769494523,302.976394740177,296.839920459407,296.888011950636,331540.977263731,0.0,1.0
2022-08-12,312.51,315.07,309.47,311.49,466135,300.581438476992,303.043722827897,297.657475810294,299.600372055929,484633.547527421,0.0,1.0
2022-08-15,316.14,317.33,309.46,310.02,479694,304.072880740189,305.217458231429,297.647857512048,298.186482213808,498730.635862182,0.0,1.0
2022-08-16,315.59,318.71,313.3977,314.17,414645,303.543874336674,306.544783389339,301.435254812265,302.178075985782,431100.169080862,0.0,1.0
2022-08-17,314.07,315.18,310.7,311.69,395525,302.803265371754,303.873445982963,299.554158471054,300.508643881052,410241.734340252,0.75,1.0
2022-08-18,315.8,317.76,313.2301,314.28,338951,304.471204522558,306.360892809019,301.993495375938,303.005731973874,351562.723206783,0.0,1.0
2022-08-19,312.27,315.455,310.32,314.22,385872,301.067837353576,304.138580819074,299.187790333883,302.947884373269,400229.564536608,0.0,1.0
2022-08-22,307.33,310.84,305.521,308.63,442049,296.305051570354,299.689136205801,294.560946412085,297.558416250149,458496.804053787,0.0,1.0
2022-08-23,307.48,311.89,306.9,307.92,354191,296.449670571869,300.701469216405,295.890477099345,296.873886309646,367369.77467343,0.0,1.0
2022-08-24,309.44,310.2,307.52,308.95,407985,298.339358858329,299.072095132671,296.488235638939,297.866936786714,423165.347284769,0.0,1.0
2022-08-25,315.24,315.46,310.0101,311.0,300763,303.931293583569,304.143401452458,298.889007476753,299.843396474084,311953.820227236,0.0,1.0
2022-08-26,304.95,315.42,304.53,314.74,371531,294.010430079652,304.104836385387,293.60549687541,303.449230245187,385354.963153197,0.0,1.0
2022-08-29,302.44,304.83,300.39,301.43,361939,291.59047212097,293.89473487844,289.614012433601,290.616704177437,375406.063043744,0.0,1.0
2022-08-30,295.41,304.96,294.55,303.32,443680,284.812661583309,294.02007134642,283.98351264129,292.438903596524,460188.490467311,0.0,1.0
2022-08-31,295.66,298.83,294.4,297.96,3164381,285.0536932525,288.109974817847,283.838893639776,287.271184609061,3282121.60938839,0.0,1.0
2022-09-01,298.96,299.4,291.61,292.85,656311,288.235311285826,288.659527023603,281.1489802116,282.344497290789,680731.086294383,0.0,1.0
2022-09-02,295.96,304.295,294.49,302.16,291713,285.34293125553,293.378927106371,283.925665040684,291.320516651476,302567.086908787,0.0,1.0
2022-09-06,297.94,299.9884,294.69,296.43,622870,287.251902075526,289.226819160212,284.118490376038,285.79607079361,646045.810172588,0.0,1.0
2022-09-07,302.8,303.26,297.105,298.0,460347,291.937557724606,292.381055995918,286.446856300426,287.309749676131,477475.637894779,0.0,1.0
2022-09-08,307.55,307.95,299.995,301.43,464882,296.517159439242,296.902810109949,289.233182396279,290.616704177437,482179.376635018,0.0,1.0
2022-09-09,308.73,310.75,308.05,309.14,303538,297.654828917826,299.602364804892,296.999222777625,298.0501208553,314832.072708859,0.0,1.0
2022-09-12,311.92,314.2325,309.18,309.18,379823,300.730393016708,302.959935956728,298.08868592237,298.08868592237,393955.492730719,0.0,1.0
2022-09-13,301.47,308.25,300.1,305.77,541067,290.655269244508,297.192048112978,289.334415697339,294.8010139546,561199.075846729,0.0,1.0
2022-09-14,302.7,305.115,299.4,302.36,276527,291.84114505693,294.169510981318,288.659527023603,291.513341986829,286816.04467962,0.0,1.0
2022-09-15,301.23,305.01,300.1,302.01,357590,290.423878842084,294.068277680258,289.334415697339,291.175897649961,370895.245010381,0.0,1.0
2022-09-16,291.3,297.15,289.06,296.57,664034,280.850100941802,286.490242000881,278.690457185848,285.931048528357,688741.44446216,0.0,1.0
2022-09-19,296.62,298.075,287.77,288.22,484808,285.979254862195,287.382059176889,277.44673377282,277.880590777364,502846.785265228,0.0,1.0
2022-09-20,289.59,295.015,288.1982,294.17,855314,279.201444324533,284.431831545986,277.859572815811,283.617144504119,887138.610114403,0.0,1.0
2022-09-21,284.81,293.6475,284.47,293.0,545188,274.592918809594,283.113388315509,274.265115739494,282.489116292304,565473.410432953,0.0,1.0
2022-09-22,278.94,285.2352,278.74,284.99,437075,268.93349521698,275.002865472555,268.740669881627,274.766461611412,453337.730956997,0.0,1.0
2022-09-23,273.41,275.665,269.745,275.37,516938,263.601874694467,265.775980350573,260.068350424121,265.491562980927,536172.281565973,0.0,1.0
2022-09-26,273.69,276.69,272.045,272.54,433810,263.871830163961,266.764210194258,262.285841780682,262.763084485681,449951.246505645,0.0,1.0
2022-09-27,274.52,279.29,269.73,277.33,301385,264.672055305677,269.270939553848,260.05388852397,267.381251267388,312598.963666359,0.0,1.0
2022-09-28,281.49,283.2,274.74,276.91,404706,271.392018242732,273.040674860001,264.884163174565,266.976318063146,419764.341919996,0.0,1.0
2022-09-29,280.41,280.55,275.09,279.17,376885,270.350761431826,270.485739166573,265.221607511433,269.155244352636,390908.175328553,0.0,1.0
2022-09-30,280.41,285.65,278.95,280.95,625265,270.350761431826,275.402785218077,268.943136483748,270.871389837279,648529.923575647,0.0,1.0
2022-10-03,289.73,291.13,282.56,285.9,375638,279.33642205928,280.686199406752,272.423633786872,275.643816887268,389614.776826001,0.0,1.0
2022-10-04,296.47,297.33,292.47,292.47,442560,285.83463586068,286.663784802699,281.978129153618,281.978129153618,459026.817393647,0.0,1.0
2022-10-05,297.49,299.44,293.15,293.37,310220,286.818045070981,288.698092090674,282.633735293819,282.845843162707,321762.697242989,0.0,1.0
2022-10-06,298.43,301.5,296.63,296.71,317457,287.724324147141,290.684193044811,285.988896128963,286.066026263104,329268.972273443,0.0,1.0
2022-10-07,292.45,297.33,291.16,295.86,417752,281.958846620083,286.663784802699,280.715123207055,285.246518587853,433295.758811982,0.0,1.0
2022-10-10,291.7,295.8599,290.7,294.12,218902,281.235751612509,285.246422175186,280.271624935743,283.568938170281,227046.927831489,0.0,1.0
2022-10-11,293.49,296.43,290.76,290.76,315111,282.961538363919,285.79607079361,280.329472536349,280.329472536349,326835.682067357,0.0,1.0
2022-10-12,288.12,293.6,287.29,293.6,365030,277.784178109688,283.067592298363,276.983952967973,283.067592298363,378612.073285437,0.0,1.0
2022-10-13,293.63,294.37,280.03,283.77,291231,283.096516098666,283.809969839473,269.984393294655,273.590227065758,302067.152603871,0.0,1.0
2022-10-14,281.62,298.63,280.76,297.64,346302,271.517354710712,287.917149482494,270.688205768694,286.962664072496,359187.239960807,0.0,1.0
2022-10-17,291.58,292.88,285.69,285.69,322091,281.120056411297,282.373421091092,275.441350285148,275.441350285148,334075.394615729,0.0,1.0
2022-10-18,293.45,301.71,290.38,298.19,375268,282.922973296848,290.886659646932,279.963104399178,287.492933744717,389231.009828451,0.0,1.0
2022-10-19,285.96,293.78,285.67,290.68,461992,275.701664487874,283.241135100181,275.422067751612,280.252342402208,479181.845221724,0.0,1.0
2022-10-20,270.26,285.32,269.11,285.16,1012390,260.564875662655,275.084623414744,259.456129984375,274.930363146462,1050059.10986342,0.0,1.0
2022-10-21,273.88,275.88,269.78,271.6,735413,264.055014232547,265.983267586078,260.102094857808,261.856805409521,762776.321538127,0.0,1.0
2022-10-24,277.16,279.25,274.67,275.9,412783,267.217349732338,269.232374486778,264.816674307191,266.002550119613,428141.871755697,0.0,1.0
2022-10-25,282.01,282.275,275.99,275.99,518152,271.89336411465,272.148857683993,266.089321520522,266.089321520522,537431.452201178,0.0,1.0
2022-10-26,279.8,284.05,274.71,281.77,367692,269.762644158999,273.860182535252,264.855239374262,271.661973712227,381373.121251592,0.0,1.0
2022-10-27,282.98,285.04,279.5,282.19,530195,272.828566991113,274.81466794525,269.473406155969,272.066906916468,549922.549367373,0.0,1.0
2022-10-28,239.41,263.43,222.89,250.46,2182135,230.821567684438,253.979890460347,214.894194984272,241.475167462698,2263328.10053617,0.0,1.0
2022-10-31,238.8,243.03,235.01,239.44,1102517,230.233450411611,234.31170625433,226.57941030667,230.850491484741,1143539.56442605,0.0,1.0
2022-11-01,237.35,244.29,234.13,242.25,802543,228.835466730301,235.526505867054,225.730978831116,233.559687446453,832404.101390885,0.0,1.0
2022-11-02,232.69,242.19,231.63,236.99,742931,224.342636416574,233.501839845847,223.320662139202,228.488381126666,770574.0520451,0.0,1.0
2022-11-03,227.85,233.748,222.005,230.01,738279,219.676263301029,225.362682440592,214.040942875334,221.758776922842,765748.959956986,0.0,1.0
2022-11-04,225.57,232.21,223.82,232.21,790020,217.478054478003,223.879855611726,215.790832793664,223.879855611726,819415.144335976,0.0,1.0
2022-11-07,227.85,228.24,222.185,226.89,618513,219.676263301029,220.052272704967,214.214485677152,218.750701691334,641526.694474413,0.0,1.0
2022-11-08,229.73,232.15,227.085,229.39,449236,221.488821453348,223.822008011121,218.938706393303,221.161018383248,465951.218679167,0.0,1.0
2022-11-09,229.7,232.76,227.04,228.1,705410,221.459897653045,224.410125283948,218.895320692849,219.91729497022,731656.966869243,0.0,1.0
2022-11-10,242.64,242.7,235.01,237.09,694919,233.935696850391,233.993544450997,226.57941030667,228.584793794342,720775.616676554,0.0,1.0
2022-11-11,237.5,243.42,234.78,243.42,754026,228.980085731816,234.687715658268,226.357661171014,234.687715658268,782081.875931088,0.0,1.0
2022-11-14,240.93,247.5,237.06,238.19,665280,232.287040233122,238.621352499472,228.555869994039,229.645333138784,690033.80575661,0.0,1.0
2022-11-15,242.06,247.64,239.34,245.36,798828,233.376503377867,238.756330234219,230.754078817065,236.558121411193,828550.873293863,0.0,1.0
2022-11-16,245.01,245.935,239.83,240.05,468088,236.9437720819,237.838319199061,231.934308225795,232.147065377985,484023.023151495,0.75,1.0
2022-11-17,246.74,246.74,238.83,242.81,872514,238.616816960483,238.616816960483,230.967230261296,234.816200560002,902216.813979431,0.0,1.0
2022-11-18,250.75,252.1559,246.36,249.68,525373,242.494799598124,243.854414508413,238.249327333973,241.46002617611,543258.164580529,0.0,1.0
2022-11-21,255.67,256.81,247.53,248.63,586697,247.252823183459,248.355292062988,239.380808552437,240.444594313386,606669.804852748,0.0,1.0
2022-11-22,255.56,262.19,253.61,256.53,519751,247.146444607364,253.558171511992,245.260642576591,248.084510232928,537444.77599514,0.0,1.0
2022-11-23,255.63,260.16,255.19,256.32,264197,247.214140064879,251.595003244059,246.788625760499,247.881423860383,273191.003929936,0.0,1.0
2022-11-25,258.32,262.595,255.79,255.8,253220,249.815579789381,253.949838087614,247.368872539199,247.378543318844,261840.316185038,0.0,1.0
2022-11-28,257.25,261.7,255.0,255.77,562738,248.780806367367,253.084303309388,246.604880947245,247.349530979909,581895.173561866,0.0,1.0
2022-11-29,255.53,256.8097,252.16,255.32,445845,247.117432268429,248.355001939598,243.858379528067,246.914345895884,461022.809294361,0.0,1.0
2022-11-30,263.11,263.2,253.04,255.16,691341,254.447883239331,254.534920256136,244.709408136827,246.759613421564,714876.178941949,0.0,1.0
2022-12-01,262.1,266.3999,261.325,265.15,360039,253.471134495187,257.629473034737,252.721649072701,256.420722286909,372295.733350228,0.0,1.0
2022-12-02,259.73,261.85,258.18,259.23,348279,251.179159719325,253.229365004063,249.680188874351,250.695620737075,360135.390097972,0.0,1.0
2022-12-05,255.72,258.17,253.85,258.17,347627,247.301177081684,249.670518094706,245.492741288071,249.670518094706,359461.194196572,0.0,1.0
2022-12-06,252.05,258.48,250.14,255.95,282949,243.752000951973,249.970312263701,241.904882039779,247.523605013519,292581.374394755,0.0,1.0
2022-12-07,250.96,256.25,250.38,251.28,289977,242.697885970669,247.813728402868,242.136980751259,243.007350919308,299848.627147889,0.0,1.0
2022-12-08,251.82,252.67,250.07,251.17,302083,243.529573020138,244.351589289962,241.837186582265,242.900972343213,312366.749206716,0.0,1.0
2022-12-09,248.33,253.08,247.67,250.76,350331,240.154470924036,244.748091255407,239.516199467467,242.504470377769,362257.245910356,0.0,1.0
2022-12-12,251.99,252.65,246.52,247.79,378486,243.693976274103,244.332247730672,238.404059808293,239.632248823207,391370.720763012,0.0,1.0
2022-12-13,253.54,259.2,251.26,259.2,430502,245.192947119076,250.66660839814,242.988009360018,250.66660839814,445157.490712783,0.0,1.0
2022-12-14,249.32,255.21,247.72,252.72,344758,241.11187810889,246.807967319789,239.564553365692,244.399943188187,356494.525421851,0.0,1.0
2022-12-15,244.7,248.27,240.95,246.7,613806,236.643977912905,240.096446246166,233.017435546034,238.578133841903,634701.670943341,0.0,1.0
2022-12-16,238.99,246.24,237.24,242.53,573331,231.121962735616,238.133277978233,229.429576297742,234.545418729942,592848.788874036,0.0,1.0
2022-12-19,237.31,241.58,235.29,238.99,311441,229.497271755257,233.626694663668,227.543774266969,231.121962735616,322043.321668843,0.0,1.0
2022-12-20,236.35,239.07,235.825,237.01,265142,228.568876909338,231.199328972776,228.061160977976,229.207148365908,274168.174369849,0.0,1.0
2022-12-21,239.11,240.82,235.47,237.59,312801,231.238012091356,232.891715410649,227.717848300579,229.768053585317,323449.619868082,0.0,1.0
2022-12-22,237.0,237.79,233.68,236.92,216351,229.197477586263,229.961469178217,225.986778744126,229.120111349103,223716.192429306,0.0,1.0
2022-12-23,237.89,238.25,235.85,236.45,119990,230.058176974667,230.406325041886,228.085337927089,228.665584705788,124074.794799157,0.0,1.0
2022-12-27,238.21,240.105,236.15,237.41,156573,230.367641923306,232.200254666032,228.375461316438,229.593979551707,161903.18231593,0.0,1.0
2022-12-28,235.84,240.11,235.16,239.33,172666,228.075667147444,232.205090055854,227.418054131584,231.450769243545,178544.032992677,0.0,1.0
2022-12-29,237.53,239.435,236.11,237.49,181151,229.710028907447,231.552312429818,228.336778197859,229.671345788867,187317.886096026,0.0,1.0
2022-12-30,235.65,236.815,233.29,236.11,210723,227.891922334189,229.01856816283,225.609618337971,228.336778197859,217896.599587156,0.0,1.0
2023-01-03,234.29,238.42,232.64,237.61,318310,226.57669630247,230.570728295851,224.981017661047,229.787395144607,329146.1616178,0.0,1.0
2023-01-04,238.24,238.32,232.52,235.98,418375,230.396654262241,230.474020499401,224.864968305307,228.211058062474,432617.653755293,0.0,1.0
2023-01-05,229.89,238.01,229.78,236.97,376768,222.321553258675,230.174226330407,222.21517468258,229.168465247328,389594.235243677,0.0,1.0
2023-01-06,236.63,237.705,230.41,231.09,275351,228.839658739398,229.879267551234,222.824433800214,223.482046816074,284724.717249294,0.0,1.0
2023-01-09,237.64,239.18,236.06,238.0,211704,229.816407483542,231.30570754887,228.288424299634,230.164555550762,218910.995567637,0.0,1.0
2023-01-10,238.85,239.16,235.51,237.38,245415,230.986571820586,231.28636598958,227.756531419159,229.564967212772,253769.612181308,0.0,1.0
2023-01-11,246.24,246.74,239.0,240.0,452351,238.133277978233,238.616816960483,231.131633515261,232.09871147976,467750.291709257,0.0,1.0
2023-01-12,241.93,248.3,241.61,246.99,267827,233.965171951243,240.125458585101,233.655707002603,238.858586451608,276944.579270555,0.0,1.0
2023-01-13,239.43,241.405,238.335,239.27,245563,231.547477039995,233.457456019881,230.488526668869,231.392744565675,253922.650514755,0.0,1.0
2023-01-17,238.17,241.24,236.96,238.62,247796,230.328958804726,233.297888155738,229.158794467683,230.764143888751,256231.668072773,0.0,1.0
2023-01-18,237.01,242.6,236.93,237.41,238240,229.207148365908,234.613114187457,229.129782128748,229.593979551707,246350.355137521,0.0,1.0
2023-01-19,233.92,237.78,233.37,235.58,266002,226.218877455606,229.951798398572,225.686984575131,227.824226876674,275057.451172309,0.0,1.0
2023-01-20,235.9,236.72,233.23,234.64,197764,228.133691825314,228.926695756203,225.551593660101,226.915173590045,204496.439025423,0.0,1.0
2023-01-23,240.29,242.86,235.5091,236.98,244564,232.379164089464,234.864554458227,227.755661048991,229.178136026973,252889.64176399,0.0,1.0
2023-01-24,240.32,243.55,239.69,241.02,212761,232.408176428399,235.531838253731,231.798917310765,233.085131003549,220003.97880043,0.0,1.0
2023-01-25,240.74,241.64,236.93,238.61,190159,232.814349173489,233.684719341538,229.129782128748,230.754473109106,196632.543580406,0.0,1.0
2023-01-26,243.16,245.82,240.475,242.23,232812,235.154677847576,237.727105233144,232.558073512897,234.255295340592,240737.570854083,0.0,1.0
2023-01-27,248.47,251.32,241.26,242.63,316089,240.289861839066,243.046034037888,233.317229715028,234.642126526392,326849.552573305,0.0,1.0
2023-01-30,244.67,250.05,244.63,246.83,231099,236.61496557397,241.817845022975,236.57628245539,238.703853977288,238966.255548716,0.0,1.0
2023-01-31,250.86,250.86,244.36,245.5,613348,242.601178174219,242.601178174219,236.315171404975,237.417640284504,634228.079343891,0.0,1.0
2023-02-01,255.56,257.6,249.85,250.29,210448,247.146444607364,249.119283654942,241.624429430075,242.049943734454,217612.237818927,0.0,1.0
2023-02-02,257.29,259.715,255.96,256.5,493020,248.819489485947,251.164653549857,247.533275793164,248.055497893993,509803.778080512,0.0,1.0
2023-02-03,250.48,256.95,249.28,254.75,385973,242.233688547709,248.490682978018,241.07319499031,246.36311145612,399112.59915839,0.0,1.0
2023-02-06,246.73,249.76,243.01,248.07,445669,238.607146180838,241.53739241327,235.009616152902,239.903030653267,460840.817762694,0.0,1.0
2023-02-07,250.68,250.68,242.35,245.68,522303,242.427104140609,242.427104140609,234.371344696332,237.591714318114,540083.653204303,0.0,1.0
2023-02-08,251.24,264.39,249.735,258.8,770424,242.968667800728,255.68574303389,241.513215464157,250.279777212341,796651.385184983,0.0,1.0
2023-02-09,253.68,263.335,253.63,253.99,493806,245.328338034106,254.665475781344,245.279984135881,245.628132203101,510616.535716249,0.0,1.0
2023-02-10,255.64,255.64,250.81,250.87,328249,247.223810844524,247.223810844524,242.552824275994,242.610848953864,339423.512942984,0.0,1.0
2023-02-13,257.35,258.49,255.585,256.64,304859,248.877514163817,249.979983043346,247.170621556477,248.190888809023,315237.252001636,0.0,1.0
2023-02-14,257.03,259.11,254.67,255.8,292949,248.568049215178,250.579571381335,246.28574521896,247.378543318844,302921.802330346,0.0,1.0
2023-02-15,260.79,262.15,256.42,256.42,340887,252.204262361694,253.519488393412,247.978131656833,247.978131656833,352491.745767983,0.0,1.0
2023-02-16,259.85,262.04,257.01,257.01,361508,252.020517548439,254.144531146404,249.266088955645,249.266088955645,372738.913140058,0.75,1.0
2023-02-17,266.19,267.14,258.925,259.6,484802,258.169488421085,259.090864182759,251.123388517335,251.778050242735,499863.268774485,0.0,1.0
2023-02-21,259.73,264.655,257.34,264.0,555958,251.904133241701,256.680739164064,249.586145799174,256.045474823121,573229.861224428,0.0,1.0
2023-02-22,256.97,260.46,255.8,259.93,356352,249.227294186732,252.612137774356,248.092547196039,252.098107086264,367422.732485273,0.0,1.0
2023-02-23,256.69,259.155,252.905,257.58,255607,248.955730804344,251.346458438583,245.28477579599,249.818914412649,263547.903147346,0.0,1.0
2023-02-24,257.51,260.04,253.62,254.18,379165,249.751023567052,252.204792700774,245.978232290302,246.521359055079,390944.460428954,0.0,1.0
2023-02-27,259.02,262.42,257.98,259.39,201833,251.215526093503,254.513081451073,250.206862101775,251.574377705944,208103.314603818,0.0,1.0
2023-02-28,258.22,262.24,257.63,258.35,365148,250.439630715251,254.338504990966,249.86740787379,250.565713714217,376491.996457245,0.0,1.0
2023-03-01,257.94,262.21,257.17,257.64,219044,250.168067332863,254.309408914282,249.421268031295,249.877106566018,225849.006079674,0.0,1.0
2023-03-02,260.93,260.93,254.2101,256.66,255197,253.067976309079,253.067976309079,246.550552118686,248.92663472766,263125.16574074,0.0,1.0
2023-03-03,265.44,266.76,259.49,261.98,421011,257.442086503974,258.72231387809,251.671364628226,254.086338993035,434090.483640774,0.0,1.0
2023-03-06,264.28,268.05,262.49,265.43,258686,256.317038205509,259.973445175521,254.58097229667,257.432387811746,266722.557964274,0.0,1.0
2023-03-07,260.49,265.44,260.085,263.86,281605,252.64123385104,257.442086503974,252.2484368158,255.909693131927,290353.578993566,0.0,1.0
2023-03-08,263.81,265.03,260.36,260.52,211776,255.861199670786,257.04444012262,252.515150852075,252.670329927725,218355.212247444,0.0,1.0
2023-03-09,255.62,266.735,255.47,264.21,248775,247.917970735932,258.698067147519,247.77249035251,256.249147359912,256503.654459702,0.0,1.0
2023-03-10,243.1,255.2,241.595,255.2,556036,235.77520806629,247.51062566235,234.315554885954,247.51062566235,573310.284438368,0.0,1.0
2023-03-13,237.23,241.35,235.39,239.1,495588,230.082075728367,234.077936926364,228.297516358388,231.895731175031,510984.355768766,0.0,1.0
2023-03-14,237.33,243.15,234.7,241.24,507544,230.179062650649,235.823701527431,227.628306594645,233.971251311855,523311.790972142,0.0,1.0
2023-03-15,222.63,232.63,220.835,230.76,608990,215.92198507527,225.620677303419,214.181069820318,223.807021856755,627909.398168682,0.0,1.0
2023-03-16,224.32,225.27,215.36,218.21,762253,217.561064061827,218.482439823501,208.871035825406,211.635163110429,785933.796092338,0.0,1.0
2023-03-17,218.21,222.315,215.7,222.18,1540383,211.635163110429,215.616476270084,209.200791361163,215.485543925004,1588237.84048879,0.0,1.0
2023-03-20,221.07,222.03,218.93,220.03,638763,214.408989087679,215.340063541581,212.333468950855,213.400325095952,658607.351356216,0.0,1.0
2023-03-21,223.26,226.2482,221.05,224.15,588921,216.533002685644,219.431165897259,214.389591703223,217.396186293949,607216.917648726,0.0,1.0
2023-03-22,217.81,224.76,217.74,223.3,518682,211.247215421303,217.987806519866,211.179324575706,216.571797454556,534795.813495998,0.0,1.0
2023-03-23,212.96,219.8,211.61,218.14,366739,206.543349690651,213.177255174704,205.234026239851,211.567272264832,378132.423808246,0.0,1.0
2023-03-24,212.05,213.21,206.75,211.07,573031,205.660768697889,206.785816996354,200.52046181697,204.710296859531,590833.26547562,0.0,1.0
2023-03-27,217.43,218.3,213.5,215.0,297581,210.878665116633,211.722451340482,207.067079070971,208.521882905193,306825.902915375,0.0,1.0
2023-03-28,218.99,220.6899,217.55,217.72,221222,212.391661104224,214.040341796087,210.995049423371,211.159927191249,228094.669668914,0.0,1.0
2023-03-29,222.75,223.01,219.38,220.64,229113,216.038369382008,216.29053537994,212.769910101122,213.991945321869,236230.818145817,0.0,1.0
2023-03-30,225.02,227.185,224.25,225.0,490786,218.239972517798,220.339739385192,217.49317321623,218.220575133341,506033.172777245,0.0,1.0
2023-03-31,226.07,228.65,224.86,227.44,451210,219.258335201753,221.760597796616,218.084793442147,220.58705603701,465227.671304441,0.0,1.0
2023-04-03,225.81,228.99,225.18,226.07,417235,219.006169203821,222.090353332373,218.395151593448,219.258335201753,430197.175232615,0.0,1.0
2023-04-04,212.23,226.875,211.365,226.24,613599,205.835345157996,220.039079926119,204.996408280261,219.423212969632,632661.585259043,0.0,1.0
2023-04-05,206.84,209.74,203.655,209.74,727576,200.607750047024,203.420370793187,197.518716572358,203.420370793187,750179.491095053,0.0,1.0
2023-04-06,205.6,207.88,204.29,207.15,461425,199.405112210733,201.616414038751,198.134583528846,200.908409506096,475760.019130009,0.0,1.0
2023-04-10,210.54,211.03,205.6,205.6,440605,204.196266171439,204.671502090618,199.405112210733,199.405112210733,454293.207409172,0.0,1.0
2023-04-11,210.76,213.499,209.75,211.07,285166,204.409637400458,207.066109201748,203.430069485415,204.710296859531,294025.208029968,0.0,1.0
2023-04-12,210.6,215.13,210.005,213.19,365248,204.254458324808,208.647965904159,203.677386137233,206.766419611898,376595.103141783,0.0,1.0
2023-04-13,210.79,212.975,207.76,210.6,317105,204.438733477142,206.557897728993,201.500029732013,204.254458324808,326956.452004598,0.0,1.0
2023-04-14,210.88,211.87,209.45,210.76,322797,204.526021707196,205.486192237782,203.13910871857,204.409637400458,332825.284488507,0.0,1.0
2023-04-17,216.87,217.49,210.9079,211.79,436952,210.335538351857,210.936857270002,204.553081058512,205.408602699957,450526.720222994,0.0,1.0
2023-04-18,217.56,218.61,215.8575,216.94,374433,211.004748115599,212.023110799555,209.353545763757,210.403429197454,386065.452116609,0.0,1.0
2023-04-19,220.77,221.9999,215.35,216.84,594667,214.118028320835,215.310870477975,208.861337133178,210.306442275172,613141.427742286,0.0,1.0
2023-04-20,220.14,220.695,218.1783,218.91,378766,213.507010710461,214.045288129123,211.604418256065,212.314071566399,390533.064757647,0.0,1.0
2023-04-21,218.85,220.3,214.85,220.3,325300,212.25587941303,213.662189786112,208.376402521771,213.662189786112,335406.044802496,0.0,1.0
2023-04-24,217.76,220.49,216.89,219.66,380623,211.198721960162,213.846464938446,210.354935736313,213.04147348351,392447.755889519,0.0,1.0
2023-04-25,213.59,218.2204,213.19,216.75,331343,207.154367301024,211.645249750346,206.766419611898,210.219154045119,341636.781749135,0.0,1.0
2023-04-26,212.57,216.705,211.84,211.84,414073,206.165100693753,210.175509930092,205.457096161098,205.457096161098,426936.941867519,0.0,1.0
2023-04-27,217.65,219.725,213.29,214.49,689365,211.092036345652,213.104514982993,206.86340653418,208.027249601557,710781.395866195,0.0,1.0
2023-04-28,215.85,221.115,208.84,209.02,829279,209.346271744586,214.452633202706,202.547488492653,202.72206495276,855042.082470853,0.0,1.0
2023-05-01,216.44,217.93,214.47,216.1,392920,209.918494586046,211.36359972804,208.007852217101,209.588739050289,405126.784887172,0.0,1.0
2023-05-02,211.93,215.52,208.576,215.06,394775,205.544384391151,209.026214901057,202.29144301783,208.580075058562,407039.413885354,0.0,1.0
2023-05-03,213.12,216.99,211.36,213.18,393487,206.698528766301,210.451922658594,204.991558934147,206.75672091967,405711.399788502,0.0,1.0
2023-05-04,209.75,214.77,209.14,212.53,542679,203.430069485415,208.298812983946,202.838449259498,206.12630592484,559538.324584611,0.0,1.0
2023-05-05,213.58,214.14,210.88,212.56,222526,207.144668608796,207.687795373572,204.526021707196,206.155402001525,229439.180835291,0.0,1.0
2023-05-08,211.92,213.82,210.25,213.64,241283,205.534685698923,207.377437222271,203.915004096822,207.202860762165,248778.901654106,0.0,1.0
2023-05-09,210.81,212.63,210.51,210.9,366227,204.458130861599,206.223292847122,204.167170094754,204.545419091652,377604.517583411,0.0,1.0
2023-05-10,208.39,213.1,207.69,212.52,340028,202.111047342387,206.679131381845,201.432138886416,206.116607232612,350591.59730127,0.0,1.0
2023-05-11,207.64,208.54,206.09,207.03,219616,201.383645425276,202.256527725809,199.880348129913,200.792025199359,226438.776315232,0.0,1.0
2023-05-12,210.07,210.5,206.835,208.82,347053,203.740427636716,204.157471402526,200.60290070091,202.528091108197,357834.841890072,0.0,1.0
2023-05-15,213.45,214.075,209.27,210.73,302423,207.01858560983,207.624753874089,202.964532258464,204.380541323773,311818.328580711,0.0,1.0
2023-05-16,205.75,211.5299,205.095,211.08,440239,200.277994511267,205.904175704344,199.640414504439,205.466240979043,452267.2322091,0.75,1.0
2023-05-17,210.31,211.235,205.89,207.03,291580,204.716719444299,205.617118690583,200.414271153948,201.523952387206,299546.563497394,0.0,1.0
2023-05-18,215.03,215.93,208.98,210.0,269202,209.311189111823,210.187253243343,203.422091338831,204.41496402122,276557.150650339,0.0,1.0
2023-05-19,212.31,217.42,211.9433,217.19,304748,206.663528625453,211.637626083303,206.306581162089,211.41374302747,313074.340258948,0.0,1.0
2023-05-22,213.39,214.43,210.815,212.54,246791,207.714805583277,208.727146357477,205.20828876254,206.887411681286,253533.836175614,0.0,1.0
2023-05-23,211.47,215.055,209.66,212.06,258072,205.845868769369,209.335524226588,204.084006460424,206.420177477809,265123.056227791,0.0,1.0
2023-05-24,211.07,212.015,207.91,210.89,304722,205.456506933138,206.376374271233,202.380548426914,205.281294106834,313047.629885633,0.0,1.0
2023-05-25,215.3,216.02,211.38,211.38,444608,209.574008351279,210.274859656495,205.758262356217,205.758262356217,456755.602247925,0.0,1.0
2023-05-26,216.83,218.36,214.83,215.81,324007,211.063317374863,212.552626398446,209.116508193708,210.070444692474,332859.535630359,0.0,1.0
2023-05-30,215.87,219.0,214.41,217.48,348515,210.128848967908,213.175605336415,208.707678265666,211.696030358738,358037.144445074,0.0,1.0
2023-05-31,212.44,215.315,210.89,215.0,751019,206.790071222228,209.588609420138,205.281294106834,209.281986974106,771538.379076927,0.0,1.0
2023-06-01,216.5,216.67,211.445,213.51,339686,210.742093859972,210.90757264037,205.821533654604,207.831614134146,348966.918060827,0.0,1.0
2023-06-02,225.93,227.43,218.755,219.69,361234,219.921299149115,221.381406034981,212.937121211724,213.847254503913,371103.653605933,0.0,1.0
2023-06-05,224.53,226.88,222.59,225.0,363991,218.558532722307,220.846033510164,216.670127816587,219.016032879879,373935.980499281,0.0,1.0
2023-06-06,226.45,228.41,223.93,224.09,492171,220.427469536216,222.335342533747,217.974489967961,218.130234702453,505618.12093791,0.0,1.0
2023-06-07,231.6,231.85,224.92,226.35,383118,225.440503177688,225.683854325333,218.938160512632,220.330129077158,393585.569360021,0.0,1.0
2023-06-08,233.58,234.78,229.44,231.71,380356,227.367844267031,228.535929775724,223.337949262041,225.547577682652,390748.105856421,0.0,1.0
2023-06-09,232.66,235.26,230.0,233.42,475061,226.4723120437,229.003163979201,223.883055832765,227.212099532539,488040.640653117,0.0,1.0
2023-06-12,235.77,237.705,231.76,232.85,398915,229.499600320395,231.383138203162,225.596247912181,226.65725891591,409814.175792453,0.0,1.0
2023-06-13,237.57,239.53,235.78,235.78,471135,231.251728583434,233.159601580966,229.509334366301,229.509334366301,484007.374282685,0.0,1.0
2023-06-14,236.1,240.26,234.85,238.55,381570,229.820823835286,233.870186932087,228.604068097064,232.2056650822,391995.27482578,0.0,1.0
2023-06-15,240.48,240.83,235.58,235.58,338996,234.084335942014,234.425027548716,229.314653448186,229.314653448186,348258.065845953,0.0,1.0
2023-06-16,239.58,242.51,237.4,241.57,979992,233.208271810495,236.060347260886,231.086249803036,235.145346945743,1006767.39095596,0.0,1.0
2023-06-20,239.56,241.545,237.35,237.94,481810,233.188803718683,235.121011830979,231.037579573507,231.611888281948,494974.037172233,0.0,1.0
2023-06-21,241.7,242.51,237.77,239.04,383955,235.271889542518,236.060347260886,231.44640950155,232.682633331583,394445.437916326,0.0,1.0
2023-06-22,240.83,241.56,237.965,241.56,368138,234.425027548716,235.135612899838,231.636223396712,235.135612899838,378196.285042883,0.0,1.0
2023-06-23,241.66,242.4548,237.11,238.83,1268621,235.232953358895,236.006615327486,230.803962471769,232.478218367562,1303282.3270822,0.0,1.0
2023-06-26,241.07,243.5597,240.89,241.67,240593,234.658644650455,237.082130059615,234.483431824151,235.242687404801,247166.494106347,0.0,1.0
2023-06-27,247.8,248.38,240.26,241.63,257874,241.20965754504,241.774232207574,233.870186932087,235.203751221178,264919.646461784,0.0,1.0
2023-06-28,248.33,248.83,245.87,247.88,293599,241.725561978046,242.212264273334,239.330986685226,241.287529912286,301620.726717441,0.0,1.0
2023-06-29,255.65,256.01,247.4,248.64,400386,248.850883581071,249.201309233679,240.820295708809,242.027317401124,411325.366528801,0.0,1.0
2023-06-30,256.53,259.83,253.82,257.32,463953,249.707479620779,252.919714769684,247.069553180315,250.476469247335,476629.147315682,0.0,1.0
2023-07-03,257.9,259.58,254.57,256.09,243229,251.04104390987,252.676363622039,247.799606623247,249.279181600925,249874.515031579,0.0,1.0
2023-07-05,256.06,256.93,252.65,255.13,416465,249.249979463208,250.09684145701,245.930669809339,248.344713193971,427843.677779485,0.0,1.0
2023-07-06,252.15,253.51,248.0,252.07,567808,245.443967514051,246.767797757236,241.404338463155,245.366095146804,583321.678874849,0.0,1.0
2023-07-07,257.22,258.99,253.22,253.22,440478,250.379128788277,252.102054913599,246.485510425968,246.485510425968,452512.762179181,0.0,1.0
2023-07-10,260.41,262.145,255.98,257.26,418834,253.484289432219,255.17314639687,249.172107095961,250.4180649719,430277.403717222,0.0,1.0
2023-07-11,262.28,264.775,260.47,261.62,346107,255.304556016598,257.733200470088,253.542693707653,254.662108986817,355563.352947365,0.0,1.0
2023-07-12,263.99,266.83,263.47,265.33,288324,256.969077866485,259.733546903724,256.462907479385,258.273440017859,296201.602900826,0.0,1.0
2023-07-13,268.4,269.08,263.86,265.12,421906,261.261792110931,261.923707232523,256.84253526971,258.069025053837,433433.337056491,0.0,1.0
2023-07-14,266.97,269.99,264.82,268.97,339493,259.869823546405,262.809505409948,257.777003676664,261.81663272756,348768.644905073,0.0,1.0
2023-07-17,268.74,269.6,265.71,265.71,347869,261.592749671727,262.429877619623,258.643333762278,258.643333762278,357373.494400422,0.0,1.0
2023-07-18,269.27,272.5,267.94,268.55,396640,262.108654104733,265.252750932297,260.814025999265,261.407802799517,407477.018127466,0.0,1.0
2023-07-19,268.86,270.27,267.75,268.58,417692,261.709558222596,263.08205869531,260.629079127055,261.437004937235,429104.201935503,0.0,1.0
2023-07-20,268.75,270.54,267.75,270.38,356645,261.602483717633,263.344877934766,260.629079127055,263.189133200274,366389.272715989,0.0,1.0
2023-07-21,269.59,271.83,267.98,269.34,296321,262.420143573718,264.600569856611,260.852962182888,262.176792426073,304417.09733902,0.0,1.0
2023-07-24,266.69,272.03,266.14,270.03,342994,259.597270261044,264.795250774726,259.061897736226,262.848441593572,352365.299404024,0.0,1.0
2023-07-25,268.79,271.1,265.735,265.91,339911,261.641419901256,263.889984505489,258.667668877042,258.838014680393,349198.065522199,0.0,1.0
2023-07-26,273.4,276.31,267.84,267.84,589853,266.128815063817,268.961422422397,260.716685540207,260.716685540207,605968.993479075,0.0,1.0
2023-07-27,276.79,282.22,271.4,280.151,827525,269.428656625874,274.714243552708,264.182005882662,272.700269454804,850134.679875784,0.0,1.0
2023-07-28,277.42,280.11,273.935,278.6,479541,270.041901517937,272.66035986659,266.649586519776,271.190518934819,492643.043439551,0.0,1.0
2023-07-31,277.2,280.4,274.49,278.52,478457,269.82775250801,272.942647197858,267.189826067546,271.112646567572,491529.426336762,0.0,1.0
2023-08-01,278.32,278.825,275.0,275.0,465259,270.917965649457,271.409534967698,267.68626240874,267.68626240874,477970.829913692,0.0,1.0
2023-08-02,278.31,278.7,275.185,276.33,272766,270.908231603551,271.287859393876,267.866342257997,268.980890514208,280218.526438474,0.0,1.0
2023-08-03,278.41,281.17,276.185,277.21,284763,271.005572062609,273.692168732602,268.839746848574,269.837486553916,292543.309078841,0.0,1.0
2023-08-04,283.66,286.14,281.8,282.0,327299,276.115946163139,278.529989547771,274.305413624666,274.500094542781,336241.479820749,0.0,1.0
2023-08-07,285.71,288.27,283.48,284.4,348968,278.111425573823,280.6033413257,275.940733336835,276.836265560166,358502.521333969,0.0,1.0
2023-08-08,285.11,286.08,281.62,283.77,269197,277.527382819476,278.471585272336,274.130200798362,276.223020668103,276552.014040086,0.0,1.0
2023-08-09,285.22,288.27,284.32,284.4,303091,277.63445732444,280.6033413257,276.75839319292,276.836265560166,311372.067621197,0.0,1.0
2023-08-10,285.8,289.12,284.48,285.18,274704,278.199031986975,281.430735227691,276.914137927413,277.595521140817,282209.476572427,0.0,1.0
2023-08-11,288.37,288.85,284.88,285.96,225390,280.700681784758,281.167915988235,277.303499763644,278.354776721467,231548.116971938,0.0,1.0
2023-08-14,286.6,287.66,284.84,287.62,234390,278.977755659436,280.009564525448,277.26456358002,279.970628341825,240794.015426828,0.0,1.0
2023-08-15,281.87,286.56,281.75,285.7,272457,274.373551946006,278.938819475813,274.256743395137,278.101691527917,279901.083924857,0.0,1.0
2023-08-16,280.1,283.76,279.97,280.58,279635,273.478019722675,277.051491883278,273.351093115878,273.946671809312,286406.06502646,0.85,1.0
2023-08-17,271.58,282.595,271.47,280.56,413812,265.159445184877,275.914034214671,265.052045748356,273.927144639035,423832.018812844,0.0,1.0
2023-08-18,266.59,269.1,265.13,269.1,516162,260.287416200885,262.738076070589,258.861932770699,262.738076070589,528660.315540572,0.0,1.0
2023-08-21,265.95,267.55,263.4,267.02,416546,259.662546752037,261.224720374158,257.17283254178,260.70725036183,426632.219723967,0.0,1.0
2023-08-22,259.53,267.8021,258.96,265.35,389166,253.394325093273,261.470860355494,252.837800740392,259.076731643741,398589.242055134,0.0,1.0
2023-08-23,261.24,261.36,257.515,259.59,476392,255.063898151916,255.181061173575,251.426962687914,253.452906604103,487927.327158923,0.0,1.0
2023-08-24,259.76,263.0128,258.88,260.04,268279,253.618887551453,256.794786525227,252.759692059286,253.892267935325,274775.09152729,0.0,1.0
2023-08-25,259.28,260.89,254.985,260.75,302350,253.150235464817,254.722172672077,248.956775647934,254.585482480141,309671.084666619,0.0,1.0
2023-08-28,262.61,264.13,260.08,260.08,191398,256.401509315858,257.885574256873,253.931322275878,253.931322275878,196032.49962964,0.0,1.0
2023-08-29,266.27,266.59,261.0,262.03,183471,259.974981476461,260.287416200885,254.829572108598,255.835221377838,187913.555729682,0.0,1.0
2023-08-30,264.11,268.12,263.58,267.17,273467,257.866047086597,261.781244727039,257.348577074269,260.853704138904,280088.713446424,0.0,1.0
2023-08-31,263.02,266.2992,262.97,264.48,347728,256.801816306526,260.003491145065,256.752998380835,258.227299736712,356147.864822075,0.0,1.0
2023-09-01,268.59,269.92,265.44,265.44,308353,262.240133228537,263.538690051926,259.164603909985,259.164603909985,315819.440946606,0.0,1.0
2023-09-05,257.87,266.35,254.94,266.13,384646,251.773569960322,260.053090157567,248.912839514812,259.838291284525,393959.795047715,0.0,1.0
2023-09-06,253.65,259.5,253.471,257.1,449606,247.653337031976,253.365034337859,247.478568858001,251.021773904676,460492.732570267,0.0,1.0
2023-09-07,248.26,254.65,247.86,253.62,630483,242.390764642454,248.629695545802,242.000221236923,247.624046276561,645749.477340381,0.0,1.0
2023-09-08,251.36,253.62,248.25,248.26,614727,245.417476035315,247.624046276561,242.381001057316,242.390764642454,629611.962506555,0.0,1.0
2023-09-11,278.37,279.68,261.69,263.02,1064690,271.788919493756,273.067949146868,255.503259483138,256.801816306526,1090470.33945329,0.0,1.0
2023-09-12,280.68,281.34,273.14,276.4,753447,274.044307660694,274.688704279819,266.682564466446,269.865493221519,771690.920220972,0.0,1.0
2023-09-13,277.53,283.38,275.67,280.06,627109,270.968778342142,276.680475648024,269.152751506426,273.438965382122,642293.779507853,0.0,1.0
2023-09-14,274.38,279.545,272.83,278.63,543797,267.89324902359,272.936140747502,266.37989332716,272.042772707351,556964.467764028,0.0,1.0
2023-09-15,269.28,275.14,266.38,272.01,1283737,262.913820603077,268.635281494098,260.082380912982,265.579279345822,1314821.33030155,0.0,1.0
2023-09-18,270.29,274.77,268.15,269.92,626192,263.899942702042,268.274028843982,261.810535482454,263.538690051926,641354.575325152,0.0,1.0
2023-09-19,271.91,273.32,267.1,270.46,288517,265.48164349444,266.858308998934,260.785359042936,264.065923649392,295503.133238826,0.0,1.0
2023-09-20,266.22,275.6099,265.37,273.79,242547,259.92616355077,269.094072359745,259.096258814017,267.317197500433,248420.018431072,0.0,1.0
2023-09-21,255.91,264.57,255.75,264.57,431867,249.859907273223,258.315172002957,249.703689911011,258.315172002957,442324.201494027,0.0,1.0
2023-09-22,254.29,256.14,253.73,254.63,298609,248.278206480825,250.084469731403,247.731445713082,248.610168375526,305839.500318223,0.0,1.0
2023-09-25,255.68,257.139,253.24,255.04,197290,249.635344815043,251.059851886715,247.253030041307,249.010475366194,202067.16816232,0.0,1.0
2023-09-26,253.45,255.2,247.67,248.2,375567,247.458065329211,249.166692728407,241.814713119296,242.332183131624,384660.956689229,0.0,1.0
2023-09-27,255.06,255.75,251.69,255.27,325138,249.030002536471,249.703689911011,245.739674344877,249.235037824374,333010.871924377,0.0,1.0
2023-09-28,259.39,261.63,255.55,255.55,231808,253.257634901338,255.444677972308,249.508418208246,249.508418208246,237420.984932693,0.0,1.0
2023-09-29,259.26,263.25,258.58,261.14,333891,253.13070829454,257.026378764706,252.466784505139,254.966262300533,341975.816538523,0.0,1.0
2023-10-02,251.73,260.56,251.1,258.61,291503,245.77872868543,254.399974362514,245.16362282172,252.496075260553,298561.436062754,0.0,1.0
2023-10-03,251.13,253.78,250.07,250.73,255848,245.192913577135,247.780263638774,244.157973552479,244.802370171604,262043.088042947,0.0,1.0
2023-10-04,255.76,255.96,248.315,252.74,232009,249.713453496149,249.908725198914,242.444464360714,246.764850784394,237626.851934572,0.0,1.0
2023-10-05,258.13,259.65,255.05,255.41,255817,252.027423173917,253.511488114932,249.020238951333,249.37172801631,262011.337410817,0.0,1.0
2023-10-06,262.33,264.65,250.99,256.99,292722,256.128128931986,258.393280684063,245.056223385199,250.914374468155,299809.952855242,0.0,1.0
2023-10-09,264.2,264.44,259.29,260.83,131993,257.953919352841,258.188245396159,253.159999049955,254.663591161247,135189.070542091,0.0,1.0
2023-10-10,263.37,267.385,262.45,266.17,249345,257.143541786365,261.063621219377,256.245291953645,259.877345625078,255382.624793115,0.0,1.0
2023-10-11,267.57,267.57,261.87,263.33,154156,261.244247544435,261.244247544435,255.679004015626,257.104487445812,157888.724087539,0.0,1.0
2023-10-12,257.96,266.08,257.31,266.08,294760,251.861442226566,259.789473358834,251.226809192579,259.789473358834,301897.300864339,0.0,1.0
2023-10-13,256.22,261.19,253.94,257.99,188552,250.162578412509,255.015080226225,247.936481000986,251.890732981981,193117.58675727,0.0,1.0
2023-10-16,264.08,265.14,258.1464,259.6,263149,257.836756331182,258.871696355837,252.043435453544,253.462670189241,269520.874016657,0.0,1.0
2023-10-17,264.75,269.64,262.29,262.29,301517,258.490916535445,263.265309668055,256.089074591433,256.089074591433,308817.914454855,0.0,1.0
2023-10-18,256.72,261.45,254.9474,261.45,210926,250.650757669422,255.268933439819,248.920064567814,255.268933439819,216033.349443994,0.0,1.0
2023-10-19,246.62,256.985,246.3,255.7,377000,240.789536679779,250.909492675586,240.477101955355,249.65487198532,386128.655264811,0.0,1.0
2023-10-20,246.18,247.0154,244.34,246.97,278082,240.359938933696,241.175588836146,238.563439268256,241.131262159618,284815.460778114,0.0,1.0
2023-10-23,241.53,246.5075,241.45,244.69,318761,235.819871844405,240.679696346974,235.741763163298,238.905164748095,326479.459630945,0.0,1.0
2023-10-24,241.55,244.73,240.51,243.77,309058,235.839399014681,238.944219088648,234.823986160302,238.006914915375,316541.51177409,0.0,1.0
2023-10-25,237.15,240.22,235.79,239.31,326903,231.543421553846,234.540842191292,230.215573975043,233.652355943711,334818.609527938,0.0,1.0
2023-10-26,237.43,243.09,236.4205,238.53,524327,231.816801937718,237.342991125973,230.83116801801,232.890796302926,537023.022358176,0.0,1.0
2023-10-27,248.78,253.06,237.76,240.08,496850,242.898471069643,247.077285508819,232.13900024728,234.404151999357,508880.695937193,0.0,1.0
2023-10-30,254.98,255.18,248.81,250.95,378422,248.951893855365,249.14716555813,242.927761825058,245.017169044646,387585.087487056,0.0,1.0
2023-10-31,254.09,260.045,253.0,255.25,443323,248.08293477806,253.897149727894,247.018703997989,249.215510654098,454057.596387166,0.0,1.0
2023-11-01,255.89,256.92,252.55,254.86,288775,249.840380102946,250.846029372187,246.579342666768,248.834730833706,295767.380435268,0.0,1.0
2023-11-02,263.35,265.88,259.745,260.17,263958,257.124014616089,259.594201656069,253.604242173746,254.019194542122,270349.46309387,0.0,1.0
2023-11-03,270.55,271.97,267.3,267.31,226550,264.153795915636,265.540225005269,260.980630745702,260.99039433084,232035.66803778,0.0,1.0
2023-11-06,267.96,270.595,267.06,269.85,192429,261.625027364827,264.197732048758,260.746304702383,263.470344955958,197088.464201465,0.0,1.0
2023-11-07,264.86,268.835,264.235,266.83,286190,258.598315971966,262.479341064425,257.988091900825,260.521742244203,293119.787401157,0.0,1.0
2023-11-08,262.6,265.87,261.87,265.87,306282,256.391745730719,259.58443807093,255.679004015626,259.58443807093,313698.293877499,0.0,1.0
2023-11-09,261.27,264.6,260.73,263.96,249668,255.093188907331,258.344462758371,254.565955309865,257.719593309523,255713.445895636,0.0,1.0
2023-11-10,268.52,268.74,260.8,262.76,183206,262.171788132569,262.386587005611,254.634300405832,256.547963092931,187642.139035663,0.0,1.0
2023-11-13,269.92,270.15,267.4,267.4,231691,263.538690051926,263.763252510106,261.078266597084,261.078266597084,237301.151901749,0.0,1.0
2023-11-14,281.39,284.29,274.905,275.36,361937,275.567426942263,278.407419614826,269.21661574172,269.662200798968,369584.509896878,0.85,1.0
2023-11-15,280.28,282.84,279.18,280.68,222268,274.480395264144,276.987423278544,273.403156664206,274.872118391394,226964.388403947,0.0,1.0
2023-11-16,273.46,281.8,273.02,281.1,343219,267.80151594453,275.968943147694,267.370620504554,275.283427675006,350471.009878229,0.0,1.0
2023-11-17,273.26,275.92,272.51,275.15,276856,267.605654380904,270.210613177118,266.871173517311,269.456546157161,282705.79982707,0.0,1.0
2023-11-20,274.36,274.63,269.5784,271.57,211252,268.682892980842,268.947306091736,264.000234717695,265.950624168273,215715.626986839,0.0,1.0
2023-11-21,273.43,274.61,271.58,272.93,206044,267.772136709986,268.927719935374,265.960417246454,267.282482800923,210397.585096833,0.0,1.0
2023-11-22,274.05,276.095,272.73,274.6,148326,268.379307557223,270.38199204529,267.086621237298,268.917926857192,151460.038666852,0.0,1.0
2023-11-24,275.8,276.75,272.33,273.54,93058,270.093096238943,271.023438666162,266.694898110048,267.87986056998,95024.2592550186,0.0,1.0
2023-11-27,276.48,277.405,273.378,274.81,240714,270.759025555268,271.664885287034,267.721212703443,269.123581498999,245800.141227112,0.0,1.0
2023-11-28,273.25,276.48,272.15,275.64,237213,267.595861302723,270.759025555268,266.518622702785,269.936406988043,242225.167214649,0.0,1.0
2023-11-29,275.11,279.6,275.0,276.78,257085,269.417373844436,273.814465947819,269.309649984442,271.052817900705,262517.050555315,0.0,1.0
2023-11-30,280.41,281.61,272.2,274.4,504571,274.6077052805,275.78287466225,266.567588093692,268.722065293567,515232.280046466,0.0,1.0
2023-12-01,286.21,288.31,278.2,281.02,289397,280.287690625626,282.344237043689,272.443435002443,275.205083049556,295511.783571801,0.0,1.0
2023-12-04,291.39,291.76,283.87,283.87,323330,285.360505123515,285.722849016222,277.996110331213,277.996110331213,330161.767337845,0.0,1.0
2023-12-05,288.17,291.805,286.6,289.34,202159,282.207133949152,285.766917868037,280.669620674695,283.352924096358,206430.497396627,0.0,1.0
2023-12-06,290.48,293.49,289.21,290.19,378811,284.469335009021,287.417051541578,283.225614080002,284.185335741765,386815.047310848,0.0,1.0
2023-12-07,294.12,296.01,290.32,290.48,327021,288.034015466997,289.884907243254,284.312645758121,284.469335009021,333930.75593539,0.0,1.0
2023-12-08,295.1,299.26,293.27,295.0,283894,288.99373712876,293.067657652161,287.201603821591,288.895806346947,289892.508510222,0.0,1.0
2023-12-11,295.56,298.583,295.455,296.34,363585,289.444218725097,292.40466625929,289.341391404194,290.208078823235,371267.331140106,0.0,1.0
2023-12-12,295.35,295.6,291.45,295.18,241350,289.238564083291,289.483391037823,285.419263592603,289.07208175421,246449.579522435,0.0,1.0
2023-12-13,297.71,299.28,291.23,293.69,405374,291.549730534067,293.087243808523,285.203815872615,287.612913105203,413939.307434545,0.0,1.0
2023-12-14,309.09,310.24,298.72,300.0,426088,302.694253504332,303.820457495176,292.538831430373,293.792345437574,435090.981725939,0.0,1.0
2023-12-15,314.41,315.0,305.07,307.14,928519,307.904171096758,308.481962709452,298.757436075469,300.784603258988,948138.044866759,0.0,1.0
2023-12-18,314.77,315.0,309.985,314.1,415259,308.256721911283,308.481962709452,303.570734001554,307.60058567314,424033.171505726,0.0,1.0
2023-12-19,313.08,318.74,312.78,317.48,268105,306.601691698652,312.144573949241,306.307899353214,310.910646098403,273769.896490004,0.0,1.0
2023-12-20,309.45,317.09,308.69,311.95,338081,303.046804318857,310.528716049334,302.302530377082,305.49507386417,345224.447045885,0.0,1.0
2023-12-21,310.67,313.94,309.39,312.67,172921,304.24155985697,307.443896422239,302.98804584977,306.20017549322,176574.71614087,0.0,1.0
2023-12-22,312.06,313.84,311.13,311.59,209761,305.602797724164,307.345965640427,304.692041453308,305.142523049645,214193.123058651,0.0,1.0
2023-12-26,314.19,315.88,311.5278,313.38,126882,307.688723376771,309.343753589402,305.081610103358,306.895484044089,129562.93991699,0.0,1.0
2023-12-27,313.91,315.212,312.9363,313.98,137940,307.414517187696,308.689575966895,306.460965165187,307.483068734964,140854.588768696,0.0,1.0
2023-12-28,313.95,315.98,312.26,312.26,93423,307.453689500421,309.441684371215,305.798659287789,305.798659287789,95396.9714842529,0.0,1.0
2023-12-29,312.43,315.28,311.27,312.91,133145,305.96514161687,308.756168898527,304.829144547845,306.43520936957,135958.273318892,0.0,1.0
2024-01-02,310.0,312.83,308.11,309.89,166816,303.585423618826,306.35686474412,301.734531842569,303.477699758832,170340.721183404,0.0,1.0
2024-01-03,301.57,306.2,300.35,305.61,199533,295.32985871203,299.86405390995,294.135103173917,299.286262297256,203749.011604931,0.0,1.0
2024-01-04,301.66,304.15,300.61,301.22,214316,295.417996415661,297.856472882793,294.38972320663,294.987100975686,218844.367453616,0.0,1.0
2024-01-05,306.25,308.185,301.005,301.46,277323,299.913019300856,301.807979928929,294.776549794789,295.222134852036,283182.667254611,0.0,1.0
2024-01-08,309.53,309.53,305.0,306.25,140601,303.125148944307,303.125148944307,298.6888845282,299.913019300856,143571.814089223,0.0,1.0
2024-01-09,307.71,309.93,306.51,307.83,117790,301.342808715319,303.516872071557,300.167639333569,301.460325653494,120278.831456174,0.0,1.0
2024-01-10,305.98,310.86,304.66,308.18,221118,299.648606189963,304.427628342414,298.355919870037,301.803083389838,225790.08959951,0.0,1.0
2024-01-11,306.06,307.24,301.64,305.08,139854,299.726950815413,300.8825340408,295.398410259299,298.76722915365,142809.030431036,0.0,1.0
2024-01-12,302.1,307.905,301.32,307.73,169371,295.848891855637,301.533773739854,295.085031757499,301.362394871682,172949.706788043,0.0,1.0
2024-01-16,300.88,300.9,297.25,299.96,192104,294.654136317524,294.673722473886,291.099248937729,293.753173124849,196163.041328269,0.0,1.0
2024-01-17,309.6,310.69,299.98,300.4,279269,303.193700491576,304.261146013332,293.772759281211,294.184068564824,285169.785057596,0.0,1.0
2024-01-18,310.11,311.74,306.65,310.53,161975,303.69314747882,305.289419222364,300.304742428106,304.104456762432,165397.433781423,0.0,1.0
2024-01-19,308.74,310.85,305.06,309.85,226553,302.351495767988,304.417835264233,298.747642997287,303.438527446107,231339.927862218,0.0,1.0
2024-01-22,309.16,313.52,308.5,310.74,246701,302.762805051601,307.032587138627,302.116461891638,304.310111404239,251913.642915949,0.0,1.0
2024-01-23,303.92,310.59,303.8,309.34,242178,297.631232084625,304.16321523152,297.513715146449,302.939080458863,247295.074661629,0.0,1.0
2024-01-24,302.19,306.68,302.08,306.68,208756,295.937029559268,300.33412166265,295.829305699274,300.33412166265,213166.888016513,0.0,1.0
2024-01-25,310.21,310.605,302.44,305.53,194491,303.791078260632,304.177904848792,296.181856513799,299.207917671806,198600.477194522,0.0,1.0
2024-01-26,309.05,311.93,308.195,311.93,119933,302.655081191607,305.475487707808,301.81777300711,305.475487707808,122467.111750007,0.0,1.0
2024-01-29,314.0,314.13,308.44,309.54,118804,307.502654891327,307.629964907683,302.057703422551,303.134942022488,121314.256662869,0.0,1.0
2024-01-30,320.38,320.53,310.04,312.59,331904,313.750638770966,313.897534943685,303.624595931551,306.12183086777,338916.930771967,0.0,1.0
2024-01-31,314.26,322.29,313.96,321.0,730989,307.75727492404,315.621116703585,307.463482578602,314.357809618204,746434.355440336,0.0,1.0
2024-02-01,319.04,319.04,313.14,316.56,241004,312.438366294678,312.438366294678,306.660450167739,310.009682905728,246096.268751709,0.0,1.0
2024-02-02,320.99,321.32,314.11,316.85,244163,314.348016540022,314.671188120004,307.610378751321,310.293682172984,249322.016511027,0.0,1.0
2024-02-05,314.54,319.69,314.12,317.36,240739,308.031481113115,313.07491637646,307.620171829502,310.793129160228,245825.669461991,0.0,1.0
2024-02-06,317.61,318.06,313.56,315.67,476491,311.037956114759,311.478644632915,307.071759451352,309.138098947596,486558.966630307,0.0,1.0
2024-02-07,341.91,350.0,333.5,347.9,815904,334.835136095203,342.757736343836,326.599157344769,340.701189925773,833143.558030548,0.0,1.0
2024-02-08,342.74,343.57,337.0101,340.2,446876,335.647961584247,336.46078707329,330.036625717171,333.160519726208,456318.219592573,0.0,1.0
2024-02-09,346.11,348.71,341.74,341.74,298369,338.948228931329,341.494429258454,334.668653766121,334.668653766121,304673.356505197,0.0,1.0
2024-02-12,350.51,350.99,344.14,345.77,314191,343.25718333108,343.72725108378,337.018992529622,338.615264273166,320829.665795456,0.0,1.0
2024-02-13,343.73,346.435,338.525,343.82,303255,336.617476324191,339.266503972219,331.520179130849,336.705614027822,309662.59472996,0.0,1.0
2024-02-14,347.42,349.2888,344.425,347.32,241891,340.231122173073,342.061252623585,337.298095257788,340.13319139126,247002.010525218,0.0,1.0
2024-02-15,345.28,349.38,344.0,347.78,226238,338.967815087691,342.992861548128,337.711215217116,341.422111709909,230450.954819388,0.85,1.0
2024-02-16,341.92,348.2,341.83,345.42,237922,335.669240427431,341.834433542441,335.580885749031,339.105255698535,242352.531725609,0.0,1.0
2024-02-20,346.92,347.42,339.1005,339.91,218601,340.577833671866,341.068692996309,332.901284696894,333.695985943168,222671.740266767,0.0,1.0
2024-02-21,347.44,347.98,343.56,346.23,278404,341.088327369287,341.618455439686,337.279259011606,339.900447804134,283588.378723012,0.0,1.0
2024-02-22,352.86,353.24,349.02,350.0,198758,346.409242446254,346.782295532831,342.639442834528,343.601527110438,202459.228237484,0.0,1.0
2024-02-23,356.27,357.78,353.635,355.0,171367,349.756903038959,351.239298198778,347.170074399142,348.510120354872,174558.158994218,0.0,1.0
2024-02-26,350.29,357.35,350.02,355.0,167700,343.886225518615,350.817159179757,343.621161483415,348.510120354872,170822.87291795,0.0,1.0
2024-02-27,347.2,351.634,346.42,351.18,309326,340.852714893554,345.205655382719,340.086974347422,344.759955116124,315086.201480131,0.0,1.0
2024-02-28,349.68,350.535,346.29,347.27,351290,343.287377142794,344.126746587592,339.959350923067,340.921435198976,357831.645959134,0.0,1.0
2024-02-29,350.0,353.95,346.72,349.79,488034,343.601527110438,347.479315773541,340.381489942088,343.395366194171,497122.062979362,0.0,1.0
2024-03-01,347.1,350.6725,346.545,350.57,392954,340.754543028665,344.261732901814,340.209689178533,344.161106740303,400271.503903401,0.0,1.0
2024-03-04,352.49,354.09,347.97,348.52,273757,346.046006546166,347.616756384385,341.608638253197,342.148583510085,278854.843299937,0.0,1.0
2024-03-05,355.47,356.075,349.36,349.36,233860,348.971528119849,349.565467902426,342.97322717515,342.97322717515,238214.890045271,0.0,1.0
2024-03-06,360.64,360.68,357.45,358.02,187786,354.047013534595,354.08628228055,350.915331044645,351.474910674511,191282.910040371,0.0,1.0
2024-03-07,365.38,367.29,361.824,362.46,241499,358.700359930319,360.575442549693,355.209368414877,355.833741475569,245996.141841456,0.0,1.0
2024-03-08,354.81,367.18,354.69,366.02,193202,348.323593811584,360.467453498316,348.205787573717,359.328659865607,196799.765614155,0.0,1.0
2024-03-11,357.0,357.48,350.76,353.87,204127,350.473557652646,350.944782604112,344.347633283592,347.40077828163,207928.208587493,0.0,1.0
2024-03-12,361.56,361.62,356.51,357.0,216433,354.950194691571,355.009097810504,349.992515514692,350.473557652646,220463.368242402,0.0,1.0
2024-03-13,362.89,364.79,360.76,360.76,228125,356.255880494591,358.121145927476,354.164819772461,354.164819772461,232373.094122883,0.0,1.0
2024-03-14,363.41,366.82,360.495,362.6,227510,356.766374192012,360.114034784716,353.904664330506,355.971182086413,231746.641726672,0.0,1.0
2024-03-15,371.48,372.22,361.25,361.25,916765,364.68884368853,365.415315488706,354.645861910416,354.645861910416,933836.798393707,0.0,1.0
2024-03-18,367.14,373.12,365.82,371.48,367564,360.42818475236,366.298862272704,359.132316135829,364.68884368853,374408.696846831,0.0,1.0
2024-03-19,372.36,373.82,366.2,370.92,283586,365.55275609955,366.986065326925,359.505369222406,364.139081245153,288866.876799701,0.0,1.0
2024-03-20,379.25,380.84,370.15,375.43,284642,372.316797590381,373.877730242112,363.38315788551,368.566632351633,289942.541401976,0.0,1.0
2024-03-21,388.65,389.31,379.64,382.21,288193,381.544952889919,382.192887198184,372.699667863447,375.222684791087,293559.667351478,0.0,1.0
2024-03-22,387.02,390.87,384.26,388.63,287903,379.944751492233,383.724368290448,377.235208021305,381.525318516941,293264.267034566,0.0,1.0
2024-03-25,387.31,389.593,386.07,387.65,202411,380.22944990041,382.470713575819,379.01211877579,380.563234241032,206180.253608797,0.0,1.0
2024-03-26,388.5,392.625,382.715,387.09,392345,381.397695092586,385.447284519244,375.718452708775,380.013471797655,399651.163237885,0.0,1.0
2024-03-27,388.62,390.58,386.18,390.58,242350,381.515501330452,383.439669882271,379.120107827168,383.439669882271,246862.988978326,0.0,1.0
2024-03-28,391.85,393.4325,389.54,393.0,223572,384.686452566357,386.240022328221,382.418682487428,385.815429012577,227735.309147359,0.0,1.0
2024-04-01,393.91,395.93,389.0,392.77,276875,386.708792983064,388.691864653816,381.888554417029,385.589633723333,282030.906017636,0.0,1.0
2024-04-02,391.19,391.52,386.9,391.52,283550,384.038518258092,384.362485412224,379.826945254367,384.362485412224,288830.206415533,0.0,1.0
2024-04-03,395.93,400.94,394.83,400.0,321668,388.691864653816,393.61027508474,387.61197414004,392.687459554786,327658.031519209,0.0,1.0
2024-04-04,390.41,400.0,387.995,399.65,325044,383.27277771196,392.687459554786,380.901927174898,392.343858027675,331096.898656782,0.0,1.0
2024-04-05,399.0,400.23,391.34,391.72,264316,391.705740905899,392.91325484403,384.185776055425,384.558829142002,269238.035051765,0.0,1.0
2024-04-08,400.5,403.44,399.0,400.89,249320,393.178318879229,396.064571706957,391.705740905899,393.561189152295,253962.782802048,0.0,1.0
2024-04-09,392.15,400.0,387.89,399.19,238512,384.980968161023,392.687459554786,380.798846716765,391.892267449187,242953.518577258,0.0,1.0
2024-04-10,382.9,389.61,380.55,384.37,268740,375.900070658819,382.48740279285,373.593031833934,377.343197072683,273744.417817352,0.0,1.0
2024-04-11,377.64,383.49,377.35,382.62,242212,370.736230565673,376.479284661662,370.451532157496,375.62518943713,246722.419172347,0.0,1.0
2024-04-12,373.14,379.35,371.645,374.24,293189,366.318496645682,372.41496945527,364.850827265596,367.398387159458,298648.701776631,0.0,1.0
2024-04-15,373.12,380.5511,371.535,376.87,211897,366.298862272704,373.594111724448,364.742838214218,369.98030720603,215842.899837179,0.0,1.0
2024-04-16,374.24,376.45,369.34,371.68,211840,367.398387159458,369.567985373498,362.587965779911,364.885187418307,215784.838395579,0.0,1.0
2024-04-17,368.84,375.91,368.16,375.91,254939,362.097106455468,369.037857303099,361.429537774225,369.037857303099,259686.418597671,0.0,1.0
2024-04-18,367.41,373.445,365.79,371.57,264577,360.69324878756,366.617920833593,359.102864576363,364.777198366929,269503.895336986,0.0,1.0
2024-04-19,367.41,371.045,365.24,368.61,200255,360.69324878756,364.261796076264,358.562919319475,361.871311166224,203984.105045821,0.0,1.0
2024-04-22,370.29,374.2799,367.96,369.76,166275,363.520598496354,367.437557733548,361.233194044447,363.000287612444,169371.33687795,0.0,1.0
2024-04-23,379.33,379.66,372.3611,372.37,195242,372.395335082292,372.719302236425,365.553835990064,365.562573286039,198877.754050367,0.0,1.0
2024-04-24,375.3,386.58,374.99,384.0,292534,368.439008927278,379.512795286723,368.134676146123,376.979961172594,297981.504509122,0.0,1.0
2024-04-25,382.03,382.9199,364.0,370.43,458510,375.045975434287,375.919606859932,357.345588194855,363.658039107198,467048.273474117,0.0,1.0
2024-04-26,400.56,415.0,399.87,410.0,681997,393.237221998163,407.41323928809,392.559836130431,402.504646043655,694696.999769966,0.0,1.0
2024-04-29,397.0,403.51,396.32,400.11,454241,389.742303608125,396.133292012379,389.074734926882,392.795448606163,462699.777084811,0.0,1.0
2024-04-30,388.25,397.8299,386.72,395.0,590999,381.152265430364,390.557031914836,379.650235897567,387.778866310351,602004.454809993,0.0,1.0
2024-05-01,385.18,393.23,383.56,387.8,450431,378.138389178281,386.041224301821,376.548004967084,380.710492038365,458818.828093652,0.0,1.0
2024-05-02,395.07,396.27,386.5484,390.58,369217,387.847586615773,389.025648994437,379.481772977418,383.439669882271,376092.478653232,0.0,1.0
2024-05-03,398.47,403.17,396.61,399.52,202235,391.185430021989,395.799507671758,389.359433335059,392.21623460332,206000.976175085,0.0,1.0
2024-05-06,405.47,408.075,400.44,402.0,313929,398.057460564198,400.614837644548,393.119415760296,394.65089685256,319774.917544778,0.0,1.0
2024-05-07,405.55,412.46,404.5,405.0,369549,398.135998056109,404.919673919917,397.105193474777,397.596052799221,376430.661085007,0.0,1.0
2024-05-08,408.49,408.92,401.74,404.0,243567,401.022250883836,401.444389902858,394.395650003849,396.614334150334,248102.651687576,0.0,1.0
2024-05-09,417.61,417.86,408.49,408.49,274013,409.975524961685,410.220954623907,401.022250883836,401.022250883836,279115.610476246,0.0,1.0
2024-05-10,416.63,420.5999,411.59,419.19,349611,409.013440685776,412.910765549992,404.065578695386,411.526640426927,356121.37998639,0.0,1.0
2024-05-13,414.69,420.525,413.9,418.46,313433,407.108906506935,412.837234823191,406.333348774315,410.809985813239,319269.68114068,0.0,1.0
2024-05-14,418.92,420.32,412.37,415.39,319847,411.261576391727,412.635982500169,404.831319241518,407.796109561156,325803.121253356,0.0,1.0
2024-05-15,421.35,426.6651,420.2,422.6,283664,413.647152708523,418.865085499222,412.518176262303,414.874301019631,288946.329298733,0.0,1.0
2024-05-16,415.05,422.192,414.7,421.35,285131,407.462325220535,414.473759810885,407.118723693424,413.647152708523,290440.647453596,0.0,1.0
2024-05-17,417.63,418.27,411.6,415.72,283423,410.829620186217,411.459198896844,404.897808272028,408.950721221689,288114.443735455,0.85,1.0
2024-05-20,419.82,420.98,416.3,417.63,322126,412.983959836644,414.125071249655,409.521276928195,410.829620186217,327458.086685721,0.0,1.0
2024-05-21,426.8,427.14,416.69,418.24,256766,419.85030264942,420.184766339441,409.904926454983,411.429687394783,261016.195792783,0.0,1.0
2024-05-22,423.52,429.6,421.075,424.98,348733,416.623711757457,422.604709508414,414.218524339514,418.059938191075,354505.506988481,0.0,1.0
2024-05-23,423.2,427.0113,420.285,425.0,283572,416.308922402143,420.058161995601,413.441388118584,418.079612525782,288265.910102392,0.0,1.0
2024-05-24,427.92,430.21,422.8225,424.91,192747,420.952065393018,423.20477671698,415.937569334547,417.9910780196,195937.502202283,0.0,1.0
2024-05-28,421.42,430.19,419.455,428.21,333152,414.557906613212,423.185102382273,412.624903228239,421.237343246271,338666.59783911,0.0,1.0
2024-05-29,414.54,418.84,413.89,417.54,305188,407.789935473971,412.019917435996,407.15051959599,410.741085680035,310239.715389139,0.0,1.0
2024-05-30,417.17,420.68,413.53,414.65,206417,410.377110487954,413.829956229049,406.796381571262,407.89814431486,209833.778954218,0.0,1.0
2024-05-31,418.29,418.99,408.18,418.6,554430,411.478873231551,412.167474946299,401.533497037114,411.783825419511,563607.367927967,0.0,1.0
2024-06-03,405.32,419.99,401.575,418.93,529874,398.720067174,413.151191681654,395.036048000096,412.108451942178,538644.897414395,0.0,1.0
2024-06-04,402.69,406.78,400.79,404.1,342797,396.132892160017,400.156293607618,394.263830362842,397.519932756867,348471.249578131,0.0,1.0
2024-06-05,407.22,410.4,403.2,405.49,314818,400.589128971174,403.717348189602,396.634587695047,398.88729901901,320029.118836186,0.0,1.0
2024-06-06,407.5,411.23,403.63,406.27,258978,400.864569657073,404.533833079946,397.05758589125,399.654598072587,263264.810582488,0.0,1.0
2024-06-07,408.85,411.435,404.9,405.35,283726,402.192587249802,404.735495010694,398.306906145151,398.74957867606,288422.459233321,0.0,1.0
2024-06-10,408.98,409.52,403.69,405.91,341762,402.320470425398,402.85167746249,397.116608895371,399.300460047859,347419.117431953,0.0,1.0
2024-06-11,408.94,409.07,400.83,407.13,283283,402.281121755984,402.40900493158,394.303179032257,400.500594464992,287972.126343701,0.0,1.0
2024-06-12,415.59,421.43,412.3,416.21,283948,408.822838046093,414.567743780565,405.586409986776,409.432742422013,288648.133954531,0.0,1.0
2024-06-13,413.59,416.17,409.06,414.98,333474,406.855404575384,409.393393752599,402.399167764226,408.222770837527,338993.927840143,0.0,1.0
2024-06-14,405.3,412.35,403.515,409.25,293877,398.700392839293,405.635595823544,396.944458466684,402.586073943944,298741.486688251,0.0,1.0
2024-06-17,415.17,415.39,404.68,404.68,346190,408.409677017244,408.626094699022,398.090488463373,398.090488463373,351920.413222558,0.0,1.0
2024-06-18,422.12,422.15,412.88,415.43,342664,415.24650832796,415.276019830021,406.156965693282,408.665443368436,348336.048055965,0.0,1.0
2024-06-20,419.98,423.92,415.34,420.96,442835,413.141354514301,417.017198451599,408.576908862254,414.105396914948,450165.158408421,0.0,1.0
2024-06-21,417.22,419.56,407.08,419.04,2187958,410.426296324722,412.728193485452,400.451408628224,412.216660783067,2224174.82733066,0.0,1.0
2024-06-24,426.43,427.93,418.88,418.88,411802,419.486327457339,420.961902560371,412.05926610541,412.05926610541,418618.475420653,0.0,1.0
2024-06-25,415.42,427.79,409.825,426.43,332634,408.655606201083,420.824182217422,403.151711066773,419.486327457339,338140.023489622,0.0,1.0
2024-06-26,412.43,414.69,408.64,413.17,299194,405.714293162372,407.937492984274,401.986006735377,406.442243546535,304146.497916491,0.0,1.0
2024-06-27,411.23,415.41,410.7,412.43,240652,404.533833079946,408.645769033729,404.012463210208,405.714293162372,244635.46400195,0.0,1.0
2024-06-28,405.21,418.025,403.27,412.12,1032018,398.611858333111,411.218188296682,396.703447866522,405.409340974412,1049100.78573361,0.0,1.0
2024-07-01,397.61,410.92,397.55,408.52,301222,391.135611144414,404.228880891986,391.076588140293,401.867960727135,306208.066991321,0.0,1.0
2024-07-02,405.46,407.13,397.4701,397.66,341108,398.857787516949,400.500594464992,390.997989173138,391.184796981182,346754.291901905,0.0,1.0
2024-07-03,408.85,410.74,402.835,405.66,258510,402.192587249802,404.051811879623,396.275531086643,399.05453086402,262789.063872912,0.0,1.0
2024-07-05,406.95,409.92,403.475,408.85,217498,400.323525452628,403.245164156632,396.90510979727,402.192587249802,221098.200511511,0.0,1.0
2024-07-08,410.13,415.37,409.49,409.49,207188,403.451744671056,408.606420364315,402.822165960429,402.822165960429,210617.541161661,0.0,1.0
2024-07-09,407.6,414.45,406.4,409.7,173139,400.962941330609,407.701400967789,399.782481248183,403.028746474854,176004.934934401,0.0,1.0
2024-07-10,416.88,418.29,409.51,413.0,270809,410.091832634701,411.478873231551,402.841840295136,406.275011701524,275291.646738461,0.0,1.0
2024-07-11,426.05,431.7,421.49,423.22,335378,419.112515097904,424.670514652659,414.626766784686,416.32859673685,340929.444367992,0.0,1.0
2024-07-12,430.54,437.92,429.46,429.46,311642,423.529403239647,430.789232746565,422.466989165464,422.466989165464,316800.547148977,0.0,1.0
2024-07-15,430.91,440.0,430.3,437.75,343209,423.893378431728,432.835363556103,423.293311223162,430.622000901555,348890.069331006,0.0,1.0
2024-07-16,440.08,443.87,432.76,433.37,391169,432.914060894932,436.642347321926,425.713254392135,426.313321600701,397643.941534576,0.0,1.0
2024-07-17,425.89,441.38,425.89,436.65,352972,418.955120420247,434.192892650893,418.955120420247,429.539912492665,358814.674300219,0.0,1.0
2024-07-18,423.03,433.38,420.41,424.31,456544,416.141690557133,426.323158768055,413.564352710503,417.400847978387,464101.080719488,0.0,1.0
2024-07-19,417.0,423.06,416.74,422.84,234984,410.209878642943,416.171202059193,409.954112291751,415.954784377415,238873.642741528,0.0,1.0
2024-07-22,427.37,428.86,417.06,420.87,388411,420.411021188573,421.876759124251,410.268901647065,414.016862408766,394840.288917031,0.0,1.0
2024-07-23,429.48,430.31,424.11,424.11,241994,422.486663500171,423.303148390516,417.204104631316,417.204104631316,245999.677857187,0.0,1.0
2024-07-24,412.27,425.73,410.61,424.54,573691,405.556898484715,418.797725742591,403.923928704026,417.627102827519,583187.19137486,0.0,1.0
2024-07-25,410.67,422.0,397.72,409.0,682814,403.982951708148,415.128462319717,391.243819985303,402.340144760105,694116.482377156,0.0,1.0
2024-07-26,424.66,431.35,414.725,415.24,509810,417.745148835761,424.326213795285,407.971923070011,408.478537188719,518248.782070517,0.0,1.0
2024-07-29,426.15,427.98,422.1,426.78,393627,419.21088677144,421.011088397139,415.226833993253,419.830628314713,400142.628312648,0.0,1.0
2024-07-30,417.16,433.165,413.89,428.78,336638,410.3672733206,426.111659669953,407.15051959599,421.798061785423,342210.300893774,0.0,1.0
2024-07-31,418.58,426.67,415.18,421.91,399410,411.764151084804,419.722419473824,408.419514184598,415.039927813535,406021.353144868,0.0,1.0
2024-08-01,405.0,424.16,402.05,419.97,560262,398.405277818686,417.253290468084,395.50331344939,413.131517346947,569535.9038473,0.0,1.0
2024-08-02,397.27,397.97,389.35,396.76,335044,390.801147454394,391.489749169142,383.010110910384,390.299451919363,340589.915733379,0.0,1.0
2024-08-05,376.98,382.1,372.89,376.5,1065918,370.841534894045,375.878164579062,366.818133446444,370.369350861075,1083561.92559393,0.0,1.0
2024-08-06,383.02,388.075,373.31,376.24,720969,376.783183975588,381.755872072806,367.231294475293,370.113584509883,732903.054393987,0.0,1.0
2024-08-07,376.5,394.185,376.14,387.73,396711,370.369350861075,387.766381325824,370.015212836347,381.416489799109,403277.677142419,0.0,1.0
2024-08-08,385.56,387.0,378.31,380.5,338333,379.281824483389,380.6983765823,372.149878152067,374.304217802494,343933.35788679,0.0,1.0
2024-08-09,388.15,390.58,382.61,386.28,257469,381.829650827958,384.22008249487,376.379860114093,379.990100532845,261730.832409945,0.0,1.0
2024-08-12,383.93,388.15,382.92,388.15,222083,377.678366204761,381.829650827958,376.684812302053,381.829650827958,225759.095091439,0.0,1.0
2024-08-13,395.54,398.1,384.8601,386.89,366947,389.09931750223,391.617632344738,378.593321140314,380.590167741411,373020.999655617,0.0,1.0
2024-08-14,396.48,404.09,393.83,396.74,312161,390.024011233463,397.510095589513,387.417161884773,390.279777584656,317328.138051264,0.0,1.0
2024-08-15,406.51,407.08,401.09,404.31,397658,399.890690089072,400.451408628224,394.558945383449,397.726513271291,404240.352642352,0.0,1.0
2024-08-16,403.47,407.65,402.115,406.18,312166,396.900191213593,401.012127167376,395.567255037188,399.566063566405,317333.220815255,0.0,1.0
2024-08-19,408.13,409.18,401.67,405.0,267259,401.484311200347,402.517213772469,395.129501089955,398.405277818686,271682.88430471,0.0,1.0
2024-08-20,402.69,411.05,402.065,407.87,247986,397.116608895371,405.360903142473,396.500259146037,402.224915617858,251466.395771703,1.0,1.0
2024-08-21,413.08,413.4,404.78,405.13,237712,407.362807128312,407.678378199971,399.177682457147,399.522838316774,241048.203816679,0.0,1.0
2024-08-22,410.86,413.32,408.5175,413.06,201205,405.173532818675,407.599485432057,402.863453958168,407.343083936333,204028.840987981,0.0,1.0
2024-08-23,422.76,422.78,413.54,414.34,269898,416.908832046009,416.928555237987,407.816440543822,408.605368222971,273685.922939162,0.0,1.0
2024-08-26,419.25,426.54,419.0,424.68,219726,413.447411853745,420.636515329985,413.200871954011,418.802258475965,222809.776670188,0.0,1.0
2024-08-27,416.41,421.611,413.98,417.2,362414,410.646718592768,415.775734666832,408.250350767354,411.425784675927,367500.352266684,0.0,1.0
2024-08-28,416.45,419.76,413.41,416.49,250883,410.686164976725,413.950353249202,407.688239795961,410.725611360682,254404.054141734,0.0,1.0
2024-08-29,413.51,419.98,412.17,417.82,244533,407.786855755854,414.167308360968,406.465401893281,412.037203627267,247964.934138386,0.0,1.0
2024-08-30,423.8,425.16,415.42,417.84,387843,417.934438028902,419.275615083454,409.670420589821,412.056926819245,393286.239284816,0.0,1.0
2024-09-03,403.4,421.95,401.02,421.95,344712,397.816782210616,416.110042770871,395.469722365149,416.110042770871,349549.910959712,0.0,1.0
2024-09-04,402.34,405.01,399.2,403.07,263453,396.771453035744,399.404499164902,393.674911895086,397.491349542967,267150.469644425,0.0,1.0
2024-09-05,402.28,403.93,396.29,402.34,223595,396.712283459808,398.339446798051,390.805187462184,396.771453035744,226733.076716322,0.0,1.0
2024-09-06,402.11,409.92,398.58,403.7,308673,396.544636327989,404.246542795676,393.063492943746,398.112630090296,313005.116345434,0.0,1.0
2024-09-09,395.08,406.57,395.01,404.61,491609,389.611934347472,400.942908139241,389.542903175546,399.010035325328,498508.55838205,0.0,1.0
2024-09-10,396.84,401.67,394.98,397.47,232144,391.347575241598,396.110726104457,389.513318387578,391.968855788928,235402.058906657,0.0,1.0
2024-09-11,399.85,400.32,387.4538,394.63,261057,394.315915634394,394.779410645894,382.091284014069,389.16816252795,264720.842632138,0.0,1.0
2024-09-12,403.89,405.36,399.37,400.95,204131,398.300000414094,399.749655024529,393.842559026905,395.400691193223,206995.906362752,0.0,1.0
2024-09-13,411.3,412.365,404.1,408.13,242930,405.607443042207,406.657703015073,398.507093929871,402.481317113581,246339.436600533,0.0,1.0
2024-09-16,418.29,420.02,410.03,411.92,279606,412.500698638766,414.206754744925,404.355020351558,406.218861993547,283530.171284439,0.0,1.0
2024-09-17,420.3,424.95,416.72,420.52,230709,414.482879432627,419.068521567677,410.952428068438,414.699834544393,233946.919189365,0.0,1.0
2024-09-18,425.29,432.295,417.52,423.98,297700,419.403815831316,426.311863821859,411.741355747586,418.11194675671,301878.114172719,0.0,1.0
2024-09-19,438.55,440.0,430.63,437.55,317164,432.480292113201,433.910223531658,424.669908089632,431.494132514266,321615.28452629,0.0,1.0
2024-09-20,436.98,439.86,435.075,438.57,1086988,430.932021542873,433.772161187807,429.0533875069,432.50001530518,1102243.49199992,0.0,1.0
2024-09-23,442.08,444.5,437.01,439.74,280474,435.961435497444,438.347941726868,430.961606330841,433.653822035935,284410.353357337,0.0,1.0
2024-09-24,438.5,442.0,437.08,442.0,264254,432.430984133255,435.882542729529,431.030637502766,435.882542729529,267962.711396029,0.0,1.0
2024-09-25,438.13,441.415,435.615,439.49,176192,432.066105081648,435.305639364152,429.585913690326,433.407282136201,178664.792382666,0.0,1.0
2024-09-26,444.31,445.29,440.02,441.4,155768,438.16057140307,439.127007810027,433.929946723637,435.290846970168,157954.148768748,0.0,1.0
2024-09-27,444.59,450.7,443.75,445.91,203129,438.436696090772,444.462131240269,437.608322027666,439.738426761367,205979.843647264,0.0,1.0
2024-09-30,449.75,450.04,440.95,443.37,275361,443.52527962128,443.811265904971,434.847075150647,437.233581380071,279225.594211334,0.0,1.0
2024-10-01,448.4,450.385,436.47,449.07,336176,442.193964162717,444.151490966604,430.429080147415,442.854691094004,340894.111219778,0.0,1.0
2024-10-02,445.36,451.82,442.37,443.86,307044,439.196038981953,445.566629991077,436.247421781135,437.716799583549,311353.25390678,0.0,1.0
2024-10-03,447.89,447.92,441.06,444.73,336791,441.69102276726,441.720607555228,434.95555270653,438.574758434623,341517.742527189,0.0,1.0
2024-10-04,454.48,455.11,446.94,451.82,261525,448.189814524245,448.811095071575,440.754171148271,445.566629991077,265195.410846559,0.0,1.0
2024-10-07,466.21,468.445,450.12,451.36,566736,459.75746661976,461.961533323381,443.890158672886,445.112996575566,574689.93924686,0.0,1.0
2024-10-08,460.46,471.49,460.02,469.0,594477,454.08704892588,464.96438930214,453.653138702348,462.50885190079,602820.274366999,0.0,1.0
2024-10-09,467.48,469.85,459.6307,464.19,442117,461.009889310408,463.347087559885,453.269226770483,457.76542422991,448321.955672489,0.0,1.0
2024-10-10,459.52,463.64,456.375,460.32,254366,453.160058902881,457.223036450495,450.058586964228,453.948986582029,257935.936814437,0.0,1.0
2024-10-11,470.25,471.22,458.97,461.45,197752,463.74155139946,464.698126210427,452.617671123466,455.063346928826,200527.379354664,0.0,1.0
2024-10-14,480.93,481.26,468.89,470.52,242023,474.273735916092,474.59916858374,462.400374344907,464.007814491172,245419.707176433,0.0,1.0
2024-10-15,471.54,479.375,471.16,476.51,351557,465.013697282086,472.740257739747,464.638956634491,469.914910488796,356490.978112928,0.0,1.0
2024-10-16,462.43,473.38,461.8,472.69,280746,456.029783335783,466.828230944128,455.408502788454,466.147780820862,284686.170781103,0.0,1.0
2024-10-17,472.55,473.19,464.85,464.85,290628,466.009718477011,466.64086062033,458.416289565207,458.416289565207,294706.861154817,0.0,1.0
2024-10-18,471.16,474.73,467.6,474.73,222183,464.638956634491,468.159546402691,461.12822846228,468.159546402691,225301.259795893,0.0,1.0
2024-10-21,468.16,473.16,463.46,472.48,173343,461.680477837684,466.611275832362,457.045527722687,465.940687305086,175775.807675652,0.0,1.0
2024-10-22,460.56,462.309,452.78,461.66,176873,454.185664885774,455.910458024312,446.513343206055,455.270440444603,179355.349976726,0.0,1.0
2024-10-23,458.85,462.69,452.83,457.44,245242,452.499331971594,456.286184831506,446.562651186002,451.108846937095,248683.884702539,0.0,1.0
2024-10-24,458.62,463.19,452.4,457.78,369946,452.272515263839,456.779264630974,446.138602558459,451.444141200733,375138.061221836,0.0,1.0
2024-10-25,417.2,439.51,414.0,427.775,754641,411.425784675927,433.42700532818,408.270073959333,421.85442243467,765232.119440426,0.0,1.0
2024-10-28,421.05,431.32,419.64,422.79,363742,415.222499131829,425.350358212897,413.832014097329,416.938416833977,368846.990276833,0.0,1.0
2024-10-29,418.93,419.25,412.45,417.2,269711,413.131840782085,413.447411853745,406.741526580983,411.425784675927,273496.298460324,0.0,1.0
2024-10-30,422.16,425.51,417.0,417.63,298002,416.317136286647,419.620770943081,411.22855275614,411.849833303469,302184.352635871,0.0,1.0
2024-10-31,422.23,425.64,418.47,419.81,343934,416.386167458573,419.748971690943,412.678207366575,413.999661229149,348760.992004971,0.0,1.0
2024-11-01,422.26,428.59,421.49,422.23,296610,416.415752246541,422.658142507803,415.65640935536,416.386167458573,300772.816408365,0.0,1.0
2024-11-04,425.18,428.07,422.2501,422.26,216481,419.295338275433,422.145339516357,416.405989266511,416.415752246541,219519.23424328,0.0,1.0
2024-11-05,434.31,435.14,422.25,423.76,270369,428.298975413715,429.117487880831,416.405890650551,417.894991644944,274163.53325752,0.0,1.0
2024-11-06,450.65,454.8,445.04,446.82,410752,444.412823260322,448.505385595905,438.880467910293,440.635831996399,416516.758994534,0.0,1.0
2024-11-07,448.65,455.0,447.96,450.7,348482,442.440504062451,448.702617515692,441.760053939185,444.462131240269,353372.821575873,0.0,1.0
2024-11-08,450.85,455.2,449.84,450.52,372897,444.610055180109,448.899849435479,443.614033985184,444.28462251246,378130.477462763,0.0,1.0
2024-11-11,455.2,458.82,452.6701,455.26,260965,448.899849435479,452.469747183626,446.404964266132,448.959019011415,264627.551444688,0.0,1.0
2024-11-12,453.04,458.37,452.495,453.1,286995,446.769744701778,452.025975364105,446.232287720358,446.828914277714,291022.873285185,0.0,1.0
2024-11-13,454.83,459.495,453.56,456.78,232665,448.534970383873,453.135404912907,447.282547693225,450.457981601797,235930.370957325,0.0,1.0
2024-11-14,450.58,457.36,449.565,455.64,186287,444.343792088397,451.02995416918,443.342840095477,449.333759659011,188901.47213602,0.0,1.0
2024-11-15,445.34,450.355,444.62,447.45,208098,440.16247538891,445.119170978965,439.450846111773,442.247944520518,210545.806382329,1.0,1.0
2024-11-18,439.13,445.535,436.65,444.89,314242,434.024672873606,440.355208318134,431.573505363469,439.717707090699,317938.352551182,0.0,1.0
2024-11-19,435.09,438.54,431.99,435.04,285230,430.031641929673,433.441532215953,426.967682542002,429.982223229872,288585.091420541,0.0,1.0
2024-11-20,431.73,435.7,427.945,435.7,381628,426.710705303036,430.634550067247,422.969709728089,430.634550067247,386116.997751422,0.0,1.0
2024-11-21,441.52,444.559,430.17,432.79,418171,436.386886724102,439.390555298016,425.16884186924,427.75838173882,423089.844211404,0.0,1.0
2024-11-22,449.65,452.69,443.82,444.29,346450,444.422367311769,447.427024259679,438.660146914955,439.124682693085,350525.2074559,0.0,1.0
2024-11-25,469.68,472.66,450.89,453.58,660400,464.219498452111,467.16485296026,445.647951066838,448.30667711614,668168.12528179,0.0,1.0
2024-11-26,461.22,466.855,456.64,464.38,400490,455.857854445756,461.427341913346,451.33110154397,458.981116273189,405200.866889921,0.0,1.0
2024-11-27,457.59,464.46,454.325,461.38,284904,452.270056840192,459.060186192871,449.043015743177,456.01599428512,288255.256761483,0.0,1.0
2024-11-29,456.7,461.16,455.98,455.98,166658,451.390403983732,455.798552005994,450.678774706595,450.678774706595,168618.357697172,0.0,1.0
2024-12-02,453.28,464.0,451.76,457.3,241625,448.010164917333,458.6055341547,446.507836443378,451.983428381345,244467.176364646,0.0,1.0
2024-12-03,444.43,455.23,444.35,455.23,346584,439.263055052529,449.937494209578,439.183985132847,449.937494209578,350660.783665451,0.0,1.0
2024-12-04,438.24,444.04,436.3,442.62,306289,433.145020017146,438.87758919408,431.227574464861,437.474098119727,309891.803338029,0.0,1.0
2024-12-05,436.27,439.045,432.4,438.61,274117,431.19792324498,433.940661083944,427.372915880371,433.510718395674,277341.371892594,0.0,1.0
2024-12-06,440.01,440.73,434.64,440.67,232197,434.894441990107,435.606071267243,429.586873631463,435.546768827482,234928.27708367,0.0,1.0
2024-12-09,430.94,439.83,429.59,438.36,305349,425.929889846178,434.716534670823,424.595584951546,433.263624896669,308940.746345653,0.0,1.0
2024-12-10,425.22,431.13,423.775,429.31,262505,420.276390588926,426.117680905422,418.848190164672,424.31884023266,265592.78274848,0.0,1.0
2024-12-11,427.06,428.5,424.17,428.5,318854,422.094998741608,423.518257295881,419.238597893101,423.518257295881,322604.60239037,0.0,1.0
2024-12-12,423.76,427.0,422.78,426.81,186990,418.833364554732,422.035696301847,417.864758038629,421.847905242602,189189.518089706,0.0,1.0
2024-12-13,420.03,423.0,416.72,421.83,223868,415.146729549566,418.082200317754,411.87521162273,416.925802742407,226501.305073567,0.0,1.0
2024-12-16,416.24,423.065,415.48,420.19,308412,411.400792104639,418.146444627496,410.649627867661,415.30486938893,312039.775672937,0.0,1.0
2024-12-17,404.63,415.3,402.19,414.2,555287,399.925770010811,410.471720548377,397.514137460515,409.384509152752,561818.706516277,0.0,1.0
2024-12-18,384.09,408.29,383.65,407.99,448735,379.624568132497,403.543218836255,379.189683574247,403.246706637448,454013.361142223,0.0,1.0
2024-12-19,377.88,391.38,376.53,385.19,581267,373.486765617194,386.829814563505,372.152460722563,380.711779528123,588104.302965128,0.0,1.0
2024-12-20,378.27,385.6,376.065,376.52,1071131,373.872231475643,381.117012866492,371.692866814412,372.142576982603,1083730.45457482,0.0,1.0
2024-12-23,376.54,379.7693,372.73,378.71,324794,372.162344462523,375.35410060788,368.396639537675,374.307116033893,328614.473171978,0.0,1.0
2024-12-24,376.45,378.19,373.7001,375.01,160286,372.073390802881,373.793161555961,369.355461151217,370.650132248608,162171.405404175,0.0,1.0
2024-12-26,378.21,379.269,373.78,375.0,508660,373.812929035882,374.85961709767,369.434432233499,370.640248508648,514643.244406171,0.0,1.0
2024-12-27,371.99,378.48,371.21,375.18,139504,367.665242780618,374.079790014808,366.89431106372,370.818155827932,141144.95177061,0.0,1.0
2024-12-30,368.67,371.675,364.94,370.0,280905,364.383841113822,367.353904971871,360.697206108656,365.698378528532,284209.217492855,0.0,1.0
2024-12-31,368.84,373.829,367.1,370.87,300815,364.551864693145,369.482862559305,362.832093940065,366.558263905072,304353.414001578,0.0,1.0
2025-01-02,366.35,372.41,363.5,370.08,227298,362.090813443048,368.080359858948,359.273947554382,365.777448448214,229971.651332981,0.0,1.0
2025-01-03,371.13,373.315,365.1479,367.23,269279,366.815241144038,368.974838325349,360.902689062429,362.960582559548,272446.463670132,0.0,1.0
2025-01-06,371.44,378.319,369.72,372.36,306936,367.121637082805,373.920661801448,365.421633809646,368.030941159147,310546.413842356,0.0,1.0
2025-01-07,365.82,375.04,363.195,372.56,319876,361.566975225156,370.679783468488,358.972493485595,368.228615958351,323638.623928888,0.0,1.0
2025-01-08,372.79,372.985,360.7793,364.74,342249,368.455941977437,368.648674906661,356.584878423402,360.499531309451,346274.792110187,0.0,1.0
2025-01-10,369.1,371.3,364.5565,367.46,324183,364.808841932112,366.983264723362,360.318164681181,363.187908578634,327996.286126933,0.0,1.0
2025-01-13,373.16,374.64,365.95,365.95,275626,368.821640355965,370.284433870079,361.695463844639,361.695463844639,278868.121894184,0.0,1.0
2025-01-14,381.84,384.31,376.82,378.47,303264,377.400726641445,379.842010411622,372.43908918141,374.069906274848,306831.220995544,0.0,1.0
2025-01-15,388.1,396.51,382.01,390.42,283271,383.58794785655,391.900173163104,377.568750220769,385.880975527323,286603.048177919,0.0,1.0
2025-01-16,395.4,396.075,385.0592,388.71,320440,390.803078027518,391.470230474834,380.582500209443,384.190855994124,324209.258124314,0.0,1.0
2025-01-17,399.85,403.71,394.9128,400.0,363761,395.201342309821,399.01646593447,390.321542216656,395.349598409224,368039.832556979,0.0,1.0
2025-01-21,408.24,409.175,402.2,404.68,365825,403.493800136454,404.417929822736,397.524021200475,399.975188710612,370128.110889175,0.0,1.0
2025-01-22,402.47,409.19,400.15,408.53,406125,397.790882179401,404.432755432676,395.497854508628,403.780428595301,410902.150030386,0.0,1.0
2025-01-23,405.3,411.865,401.33,402.09,458621,400.587980588146,407.076655872038,396.664135823935,397.415300060912,464015.647766294,0.0,1.0
2025-01-24,402.81,407.6141,402.48,406.13,220441,398.126929338049,402.875176852343,397.800765919361,401.408331004845,223033.994102428,0.0,1.0
2025-01-27,397.48,401.19,394.425,398.85,308197,392.858895939246,396.525763464492,389.839413381396,394.212968313798,311822.24668,0.0,1.0
2025-01-28,395.46,397.839,391.3,396.92,267860,390.862380467279,393.213722203818,386.750744643823,392.305406501473,271010.772316748,0.0,1.0
2025-01-29,389.38,397.385,388.01,393.32,275689,384.853066571459,392.765000409624,383.498994196908,388.74726011579,278931.862947928,0.0,1.0
2025-01-30,394.41,398.73,390.02,392.27,379687,389.824587771455,394.094363434275,385.485625928914,387.709467419966,384153.166238442,0.0,1.0
2025-01-31,389.46,397.41,388.875,393.1,300702,384.932136491141,392.789709759524,384.353937703468,388.529817836665,304239.084809941,0.0,1.0
2025-02-03,381.38,385.21,373.51,378.305,471542,376.946074603275,380.731547008043,369.167571254573,373.906824565504,477088.634360427,0.0,1.0
2025-02-04,376.31,384.566,374.642,383.12,554997,371.935018443438,380.095034154604,370.286410618071,378.665845356355,561525.295316502,0.0,1.0
2025-02-05,342.68,368.2,340.61,362.58,1108778,338.696000957182,363.919305335691,336.650066785415,358.364643478041,1121820.28711946,0.0,1.0
2025-02-06,349.37,357.84,344.97,347.64,794138,345.308222990577,353.679750736892,340.959377408075,343.598335977457,803479.252990657,0.0,1.0
2025-02-07,350.53,353.53,344.91,350.0,372404,346.454736825963,349.419858814032,340.900074968314,345.930898608071,376784.498073047,0.0,1.0
2025-02-10,354.57,356.34,350.26,352.16,483981,350.447767769896,352.197189742857,346.187875847037,348.065786439481,489673.95130528,0.0,1.0
2025-02-11,358.0,358.94,353.42,354.33,515651,353.837890576256,354.766962132517,349.31113767447,350.210558010851,521716.477846275,0.0,1.0
2025-02-12,354.14,362.56,350.32,352.07,948805,350.022766951607,358.344875998121,346.247178286798,347.976832779839,959965.563458492,0.0,1.0
2025-02-13,360.61,362.69,355.695,355.82,599195,356.417546705876,358.473364617604,351.559688515422,351.683235264925,606243.185687799,0.0,1.0
2025-02-14,357.81,361.92,354.4125,360.6,582192,353.650099517011,357.712316640666,350.292098865523,356.407662965916,589040.183516136,0.0,1.0
2025-02-18,354.99,360.7398,349.77,357.66,491827,351.851258844249,357.550220415287,346.67741290164,354.497651309147,496214.415442197,1.0,1.0
2025-02-19,350.65,355.0,343.895,355.0,583703,347.549632141007,351.861170426515,340.854358320637,351.861170426515,588910.008878846,0.0,1.0
2025-02-20,343.12,350.3,342.95,350.3,401014,340.086210695058,347.202726761713,339.917713796544,347.202726761713,404591.304654151,0.0,1.0
2025-02-21,334.82,345.26,332.34,345.26,453379,331.859597414664,342.207289299883,329.401525012811,342.207289299883,457423.434375842,0.0,1.0
2025-02-24,332.28,339.295,332.04,335.68,413821,329.342055519218,336.295030478491,329.104177544845,332.7119934895,417512.551390438,0.0,1.0
2025-02-25,339.3,342.23,333.02,334.05,456813,336.299986269624,339.204079873426,330.075512606867,331.096405580218,460888.067880364,0.0,1.0
2025-02-26,338.45,343.4284,338.21,340.46,249124,335.457501777053,340.391883892128,335.21962380268,337.449729812426,251346.347460838,0.0,1.0
2025-02-27,335.11,340.83,333.4701,337.33,319174,332.147033300364,337.816458356251,330.521632924639,334.347404563313,322021.238838754,0.0,1.0
2025-02-28,340.76,341.56,336.34,336.61,589384,337.747077280392,338.540003861635,333.366157919025,333.633770640195,594641.687078959,0.0,1.0
2025-03-03,333.01,343.71,330.65,341.7,339497,330.065601024602,340.670994048725,327.726467609935,338.678766013352,342525.533163855,0.0,1.0
2025-03-04,326.85,332.915,321.93,327.41,440282,323.960066349032,329.971440993079,319.083567874388,324.515114955902,444209.600651695,0.0,1.0
2025-03-05,336.91,338.865,328.48,330.97,438724,333.931118108161,335.868832441073,325.575654258314,328.043638242433,442637.702282433,0.0,1.0
2025-03-06,334.4,336.405,329.43,333.76,393823,331.443310959511,333.430583203751,326.51725457354,330.808969694517,397336.15627587,0.0,1.0
2025-03-07,336.14,338.76,328.09,333.14,348491,333.167926273715,335.764760827285,325.189102549958,330.194451594054,351599.765470107,0.0,1.0
2025-03-10,335.56,338.98,332.42,332.97,498004,332.593054502314,335.982815637127,329.480817670935,330.02595469554,502446.518283614,0.0,1.0
2025-03-11,330.65,337.8875,328.975,335.29,530825,327.726467609935,334.899975274617,326.066277580458,332.325441781144,535560.302864837,0.0,1.0
2025-03-12,329.55,333.28,325.735,332.1,380473,326.636193560727,330.333213745771,322.854924926425,329.163647038438,383867.065627829,0.0,1.0
2025-03-13,326.43,332.36,324.69,329.23,485605,323.543779893879,329.421348177342,321.819164579676,326.319022928229,489936.911171628,0.0,1.0
2025-03-14,335.91,336.93,328.0,330.96,356318,332.939959881607,333.950941272692,325.099898309569,328.033726660167,359496.587380385,0.0,1.0
2025-03-17,342.77,345.76,335.105,335.35,391245,339.739305315765,342.70286841316,332.142077509232,332.384911274737,394735.158845858,0.0,1.0
2025-03-18,340.25,343.535,339.72,341.36,336543,337.24158658485,340.497541359078,336.716272724776,338.341772216324,339545.181570273,0.0,1.0
2025-03-19,348.1,350.11,339.94,339.94,476588,345.022178663295,347.014406698668,336.934327534618,336.934327534618,480839.473690476,0.0,1.0
2025-03-20,339.29,348.74,338.97,343.35,575715,336.290074687358,345.656519928289,335.972904054861,340.314177087166,580850.750744274,0.0,1.0
2025-03-21,336.29,337.1,328.64,335.88,1513431,333.316600007698,334.119438171206,325.734239574563,332.910225134811,1526931.78491034,0.0,1.0
2025-03-24,348.7,349.035,339.765,339.86,453880,345.616873599227,345.948911605123,336.760874844971,336.855034876494,457928.903620387,0.0,1.0
2025-03-25,349.15,354.57,345.17,349.36,541117,346.062894801176,351.434972389097,342.118085059493,346.271038028753,545944.114171925,0.0,1.0
2025-03-26,346.8,352.46,346.535,348.51,362259,343.733672968776,349.343628531069,343.471016038739,345.428553536182,365490.584948924,0.0,1.0
2025-03-27,349.51,352.41,342.955,346.93,382937,346.419711762736,349.294070619741,339.922669587677,343.862523538227,386353.046103992,0.0,1.0
2025-03-28,342.61,349.58,340.18,346.63,557563,339.580719999516,346.489092838594,337.172205508991,343.565176070261,562536.823145531,0.0,1.0
2025-03-31,340.5,345.1,334.75,338.52,535083,337.489376141488,342.048703983634,331.790216338805,335.526882852912,539856.28698314,0.0,1.0
2025-04-01,343.18,345.185,335.72,339.69,473156,340.145680188652,342.132952432892,332.751639818562,336.68653797798,477376.858027248,0.0,1.0
2025-04-02,348.23,350.32,338.05,338.05,524882,345.151029232747,347.222549926244,335.061038486432,335.061038486432,529564.287455001,0.0,1.0
2025-04-03,327.1,335.08,322.66,332.51,569914,324.20785590567,332.117298553568,319.807113379773,329.570021911325,574998.002066426,0.0,1.0
2025-04-04,327.29,333.265,312.6,316.42,834303,324.396175968716,330.318346372373,309.836061620644,313.622286046078,841745.523215826,0.0,1.0
2025-04-07,327.12,337.8,316.17,318.165,1205183,324.227679070201,334.813248929793,313.37449648944,315.351857151414,1215934.01306938,0.0,1.0
2025-04-08,317.1,339.08,311.79,333.62,846540,314.296273640135,336.081931459782,309.033223457135,330.6702075428,854091.685182872,0.0,1.0
2025-04-09,342.53,346.05,311.41,314.28,754567,339.501427341392,342.99030429886,308.656583331045,311.501207441254,761298.226443387,0.0,1.0
2025-04-10,336.49,341.565,324.43,332.7,517247,333.514831653008,338.544959652768,321.561463440772,329.75834197437,521861.1783091,0.0,1.0
2025-04-11,347.6,348.99,329.82,335.87,684923,344.526599550018,345.904309484928,326.903806281896,332.900313552545,691032.956848477,0.0,1.0
2025-04-14,354.67,357.565,345.93,351.705,535857,351.534088211752,354.403491277625,342.871365311674,348.595304070021,540637.191564532,0.0,1.0
2025-04-15,352.13,356.69,348.97,353.78,351851,349.016546316306,353.53622782939,345.884486320397,350.651957390119,354989.738846692,0.0,1.0
2025-04-16,348.23,355.02,343.79,349.72,454583,345.151029232747,351.880993591046,340.750286706849,346.627854990312,458638.174835786,0.0,1.0
2025-04-17,353.27,355.6,349.01,351.76,274387,350.146466694577,352.455865362447,345.924132649459,348.649817772481,276834.709786038,0.0,1.0
2025-04-21,347.46,351.4343,344.425,349.01,323042,344.387837398301,348.326997538093,341.379672180711,345.924132649459,325923.743904417,0.0,1.0
2025-04-22,355.6,357.36,349.44,354.6,434457,352.455865362447,354.200303841181,346.350330686877,351.464707135893,438332.637878299,0.0,1.0
2025-04-23,359.82,368.27,359.53,364.15,556229,356.638553078503,365.013840092881,356.351117192802,360.93026819948,561190.923001375,0.0,1.0
2025-04-24,381.39,384.15,355.085,360.09,819414,378.017836025263,380.753432730551,351.945418875772,356.906165799672,826723.703690834,0.0,1.0
2025-04-25,375.0,380.54,372.455,379.1,558476,371.684334957586,377.175351532693,369.161837271007,375.748083686456,563457.967696967,0.0,1.0
2025-04-28,377.0,380.0,373.6379,375.09,403078,373.666651410693,376.640126090354,370.334278337197,371.773539197976,406673.716871196,0.0,1.0
2025-04-29,379.2,384.12,374.97,375.77,408039,375.847199509111,380.723697983755,371.654600210789,372.447526792032,411678.972204898,0.0,1.0
2025-04-30,379.48,380.48,372.62,375.37,399116,376.124723812546,377.1158820391,369.325378378389,372.051063501411,402676.373264639,0.0,1.0
2025-05-01,379.79,386.07,379.39,379.77,300976,376.431982862778,382.656456525534,376.035519572156,376.412159698246,303660.900890212,0.0,1.0
2025-05-02,386.23,388.47,383.51,383.51,263668,382.815041841783,385.035236269262,380.119091465557,380.119091465557,266020.089362342,0.0,1.0
2025-05-05,385.05,389.12,382.89,382.89,341939,381.645475134449,385.679489116522,379.504573365094,379.504573365094,344989.317385766,0.0,1.0
2025-05-06,385.47,389.08,378.95,380.39,428446,382.061761589602,385.63984278746,375.599409952473,377.02667779871,432268.015864414,0.0,1.0
2025-05-07,384.36,388.33,381.13,386.38,603112,380.961575958127,384.896474117545,377.760134886359,382.963715575766,608492.149731865,0.0,1.0
2025-05-08,391.19,393.82,386.525,388.05,406689,387.731186645488,390.337932781324,383.107433518616,384.61894981411,410316.929330377,0.0,1.0
2025-05-09,390.31,395.14,390.17,391.38,298388,386.858967406121,391.646261640375,386.720205254404,387.919506708533,301049.814253724,0.0,1.0
2025-05-12,401.02,407.12,398.17,403.585,591114,397.47427201251,403.520337194486,394.649471066832,400.01659286362,596387.119799641,0.0,1.0
2025-05-13,400.39,403.91,398.66,403.09,287982,396.849842329781,400.33871928725,395.135138597843,399.525969541476,290550.985992787,0.0,1.0
2025-05-14,399.39,405.0,398.4,399.84,291719,395.858684103227,401.419081754193,394.877437458939,396.304705305176,294321.322453591,0.0,1.0
2025-05-15,400.88,401.49,395.71,397.74,220906,397.335509860792,397.94011637899,392.21122182951,394.223273029414,222876.624621409,0.0,1.0
2025-05-16,408.5,408.93,400.6173,401.0,318557,404.88813554713,405.314333584548,397.075132594677,397.454448847979,321398.734799065,0.0,1.0
2025-05-19,405.98,406.43,402.51,404.45,229967,403.381575042769,403.828694873227,399.933784350128,401.861367619212,231448.356683374,1.0,1.0
2025-05-20,403.34,408.04,401.565,403.7,255381,400.758472037417,405.428390266642,398.994832706167,401.116167901783,257026.063644596,0.0,1.0
2025-05-21,389.0,400.42,388.66,398.45,311753,386.510253440162,397.857161137557,386.172429568261,395.899769879776,313761.189827723,0.0,1.0
2025-05-22,389.47,391.8,384.48,386.18,299892,386.977245263085,389.292332385233,382.01918314312,383.708302502627,301823.785945333,0.0,1.0
2025-05-23,386.84,388.675,384.38,388.533,242402,384.364078253965,386.18733356261,381.919823180796,386.04624241611,243963.458047299,0.0,1.0
2025-05-27,398.93,401.315,387.945,390.0,331356,396.376697698931,398.746432800357,385.462005837645,387.503853063402,333490.464619602,0.0,1.0
2025-05-28,388.12,399.78,388.1,399.78,255147,385.635885771712,397.221257378684,385.616013779247,397.221257378684,256790.556308917,0.0,1.0
2025-05-29,387.34,390.73,384.59,389.84,232760,384.860878065585,388.229180788367,382.128479101676,387.344877123683,234259.34808743,0.0,1.0
2025-05-30,380.18,386.13,375.62,386.13,759956,377.74670476319,383.658622521465,373.215890481218,383.658622521465,764851.336720791,0.0,1.0
2025-06-02,372.21,379.09,368.71,376.53,367628,369.827715765971,376.663681173859,366.350117084633,374.120066138366,369996.114532935,0.0,1.0
2025-06-03,378.33,379.01,369.705,372.21,316063,375.908545460197,376.584193204,367.338748709756,369.827715765971,318098.953147266,0.0,1.0
2025-06-04,381.88,383.865,379.24,379.77,383506,379.435824122697,381.408119374828,376.812721117345,377.339328917662,385976.394344467,0.0,1.0
2025-06-05,378.68,382.83,378.365,382.0,265340,376.256305328331,380.379743764775,375.94332144701,379.555056077486,267049.215593396,0.0,1.0
2025-06-06,377.96,386.4381,376.0047,380.98,315833,375.540913599598,383.964750565385,373.598128256278,378.541584461782,317867.47157801,0.0,1.0
2025-06-09,379.19,382.45,378.4,380.63,464707,376.763041136183,380.002175907944,375.978097433824,378.193824593648,467700.45914962,0.0,1.0
2025-06-10,378.32,382.91,377.44,379.62,359182,375.898609463965,380.459231734634,375.024241795514,377.190288974176,361495.708733199,0.0,1.0
2025-06-11,368.79,380.5,368.15,380.5,302366,366.429605054492,378.064656642627,365.793701295619,378.064656642627,304313.722477247,0.0,1.0
2025-06-12,366.87,370.0242,361.26,366.23,355318,364.521893777872,367.655905709494,358.947799891499,363.885990018999,357606.818369693,0.0,1.0
2025-06-13,356.94,363.49,354.4,360.77,377755,354.655449519104,361.163527051323,352.131706476076,358.460936076111,380188.348671453,0.0,1.0
2025-06-16,358.88,361.44,354.87,361.32,604675,356.583032788189,359.126647823682,352.598698298998,359.007415868893,608570.077782983,0.0,1.0
2025-06-17,356.03,359.84,354.23,355.36,379691,353.751273861956,357.536888426499,351.962794540125,353.085562114386,382136.819619628,0.0,1.0
2025-06-18,355.54,361.29,354.48,355.57,487930,353.264410046569,358.977607880196,352.211194445935,353.294218035266,491073.052553274,0.0,1.0
2025-06-20,354.72,358.6655,349.27,357.35,1316285,352.449658355513,356.369905669004,347.034540408857,355.062825364632,1324763.98864609,0.0,1.0
2025-06-23,364.26,365.06,352.23,355.03,478704,361.928598761217,362.723478459809,349.975595293646,352.757674238717,481787.622301278,0.0,1.0
2025-06-24,371.91,374.74,365.02,368.93,574323,369.529635878999,372.341522812767,362.683734474879,366.568709001746,578022.562173989,0.0,1.0
2025-06-25,371.79,375.985,369.11,374.01,271945,369.410403924211,373.5785543437,366.747556933929,371.616195087802,273696.762397475,0.0,1.0
2025-06-26,376.98,379.44,371.4248,372.69,289610,374.567185968824,377.011441041993,369.047541341804,370.304643585126,291475.553357968,0.0,1.0
2025-06-27,374.34,380.73,371.775,378.73,664884,371.944082963471,378.293184555972,369.395499929862,376.305985309493,669166.92040627,0.0,1.0
2025-06-30,373.4,378.48,370.24,373.77,361035,371.010099317626,376.057585403683,367.870324508189,371.377731178225,363360.645028121,0.0,1.0
2025-07-01,390.18,394.02,368.0,371.49,539587,387.682700995585,391.498123548825,365.644661352133,369.112324037239,543062.806566645,0.0,1.0
2025-07-02,395.69,399.62,390.2839,394.37,397757,393.157434919635,397.062281438966,387.78593599644,391.845883416958,400319.193663911,0.0,1.0
2025-07-03,397.81,400.0,394.6621,396.67,237479,395.263866120902,397.439849295797,392.136113866907,394.131162550409,239008.746023608,0.0,1.0
2025-07-07,397.08,405.2,393.97,393.97,545866,394.538538395937,402.606567336642,391.448443567663,391.448443567663,549382.253407345,0.0,1.0
2025-07-08,400.66,404.89,397.3,398.52,752016,398.095625047135,402.298551453438,394.75713031305,395.969321853402,756860.190373419,0.0,1.0
2025-07-09,412.54,413.19,401.5,405.0,583282,409.89958857122,410.545428326326,398.930248730656,402.407847411994,587039.272517325,0.0,1.0
2025-07-10,415.95,421.19,406.12,412.48,423941,413.287763286467,418.494225312242,403.520678990022,409.839972593826,426671.860661339,0.0,1.0
2025-07-11,412.69,415.71,410.2801,411.56,364309,410.048628514706,413.049299376889,407.654152782661,408.925860940445,366655.734844405,0.0,1.0
2025-07-14,414.71,414.78,408.38,409.91,550778,412.05569975365,412.125251727276,405.766214138544,407.2864215621,554325.894573375,0.0,1.0
2025-07-15,398.58,415.43,398.55,414.33,818747,396.028937830797,412.771091482382,395.999129842099,411.678131896819,824021.045147531,0.0,1.0
2025-07-16,394.24,401.62,386.76,400.33,553031,391.716715465937,399.049480685445,384.284590284106,397.767737171466,556593.407510482,0.0,1.0
2025-07-17,406.97,407.57,397.8,397.8,313453,404.365238669776,404.96139844372,395.25393012467,395.25393012467,315472.140557009,0.0,1.0
2025-07-18,409.59,410.825,404.87,409.05,307380,406.968469682663,408.195565217364,402.278679460973,406.431925886114,309360.020687036,0.0,1.0
2025-07-21,404.98,414.0299,404.81,412.32,288943,402.387975419529,411.379952649885,402.219063483579,409.680996654107,290804.256807125,0.0,1.0
2025-07-22,418.82,420.35,405.74,406.47,465084,416.139394205164,417.65960162872,403.143111133191,403.868438858156,468079.887634879,0.0,1.0
2025-07-23,424.46,429.8,420.655,423.22,383119,421.743296080235,427.049118068334,417.962649513808,420.511232547418,385586.901443153,0.0,1.0
2025-07-24,429.54,431.02,417.4801,425.08,394924,426.790782166291,428.261309608686,414.808070069985,422.359327846643,397467.944595637,0.0,1.0
2025-07-25,435.11,435.735,428.14,431.67,323990,432.325132067735,432.94613183226,425.399742693756,428.907149363791,326077.015753766,0.0,1.0
2025-07-28,427.56,435.92,423.8,435.58,391887,424.823454912277,433.129947762559,421.087520328897,432.792123890658,394411.381439848,0.0,1.0
2025-07-29,424.27,430.485,422.8843,429.05,418392,421.554512151819,427.729733810253,420.177681153896,426.303918350904,421087.116192629,0.0,1.0
2025-07-30,410.57,423.4,408.61,421.92,674597,407.942197313438,420.690080479601,405.994742051889,419.219553037206,678942.487720126,0.0,1.0
2025-07-31,354.71,383.0,351.22,372.795,1276319,352.43972235928,380.548655700725,348.972059674174,370.408971545566,1284540.54344218,0.0,1.0
2025-08-01,352.52,353.24,344.405,350.71,975101,350.263739184386,350.979130913118,342.200678241797,348.465323866322,981382.215928001,0.0,1.0
2025-08-04,358.2,359.78,347.62,352.11,617664,355.907385044386,357.477272449104,345.395101030512,349.856363338857,621642.747796334,0.0,1.0
2025-08-05,361.26,364.75,356.4997,358.22,653226,358.947799891499,362.415462576605,354.217967604992,355.927257036851,657433.824169788,0.0,1.0
2025-08-06,354.84,366.47,353.0,364.51,473022,352.568890310301,364.124453928577,350.740667003541,362.176998667027,476069.02109904,0.0,1.0
2025-08-07,354.45,358.71,352.62,358.26,311800,352.181386457238,356.414120852238,350.36309914671,355.96700102178,313808.492583179,0.0,1.0
2025-08-08,366.57,371.06,357.97,357.97,542505,364.223813890901,368.685076199246,355.678857131041,355.678857131041,545999.603171384,0.0,1.0
2025-08-11,366.36,367.78,361.88,366.97,553622,364.01515797002,365.42606943502,359.563831657907,364.621253740196,557188.214499311,0.0,1.0
2025-08-12,384.39,385.22,366.545,369.19,490683,381.929759177028,382.754446864317,364.19897390032,366.827044903788,493843.786293112,0.0,1.0
2025-08-13,398.98,400.135,383.74,385.18,436389,396.426377680092,397.573985244934,381.283919421923,382.714702879387,439200.045766136,0.0,1.0
2025-08-14,391.2,394.8,388.495,389.99,426510,388.696172611289,392.273131254951,386.008485630426,387.493917067169,429257.409145773,0.0,1.0
2025-08-15,381.42,393.65,381.32,392.75,393754,378.978768296007,391.130491688226,378.879408333683,390.23625202731,396290.407917246,0.0,1.0
2025-08-18,378.05,383.0,376.8,382.77,515358,375.63033756569,380.548655700725,374.388338036641,380.32012778738,518677.732907897,0.0,1.0
2025-08-19,386.92,388.44,377.32,377.32,345449,385.536525809388,387.05109088545,375.97085164478,375.97085164478,346688.622561492,1.1,1.0
2025-08-20,383.66,388.5675,382.8,383.82,283545,382.288182290989,387.178134995449,381.431257313743,382.447610193733,284562.483852026,0.0,1.0
2025-08-21,381.62,384.79,380.29,381.46,251597,380.25547653101,383.414141854115,378.930232089455,380.096048628267,252499.840412344,0.0,1.0
2025-08-22,397.56,400.05,380.45,383.01,289124,396.138481341828,398.619578078273,379.089659992199,381.640506436094,290161.50375155,0.0,1.0
2025-08-25,392.64,398.04,391.21,393.81,207950,391.236073332467,396.616765050059,389.811186451697,392.401889871278,208696.215828277,0.0,1.0
2025-08-26,393.0,395.57,391.48,393.58,394739,391.594786113639,394.155596801456,390.080221037576,392.172712261084,396155.496705161,0.0,1.0
2025-08-27,390.32,396.3,389.34,391.09,381198,388.924368742686,394.882986607723,387.947872838382,389.691615524639,382565.905656685,0.0,1.0
2025-08-28,386.33,397.74,384.24,393.31,223124,384.948635418021,396.317837732414,382.866108438435,391.903677675205,223924.666797155,0.0,1.0
2025-08-29,385.89,387.745,383.45,384.97,268455,384.510208685477,386.358575932909,382.078933168639,383.593498244702,269418.334311998,0.0,1.0
2025-09-02,378.49,380.945,376.1425,380.525,487166,377.136668183591,379.582890066311,374.797561923027,379.16439182161,488914.165329158,0.0,1.0
2025-09-03,375.43,382.245,374.18,377.48,301305,374.087609543622,380.878241776102,372.842079053439,376.130279547523,302386.21452339,0.0,1.0
2025-09-04,391.97,391.99,373.6,383.605,412294,390.568468989728,390.588397477571,372.264152905994,382.233378949421,413773.491746591,0.0,1.0
2025-09-05,396.2,402.445,394.5,395.0,351049,394.783344168509,401.006014497465,393.089422701859,393.587634897933,352308.717818229,0.0,1.0
2025-09-08,392.66,398.95,388.65,394.67,292458,391.256001820309,397.523511246912,387.260340007801,393.258814848524,293507.467606186,0.0,1.0
2025-09-09,382.22,390.33,379.73,389.1,384075,380.853331166298,388.934332986608,378.372234429853,387.708730984267,385453.229594833,0.0,1.0
2025-09-10,377.85,388.735,376.0,384.11,454420,376.498956572617,387.345036081134,374.655571447146,382.736573267455,456050.658315392,0.0,1.0
2025-09-11,392.06,395.77,377.895,379.94,653206,390.658147185021,394.354881679886,376.543795670264,378.581483552204,655549.989691395,0.0,1.0
2025-09-12,365.66,393.19,363.35,389.9,915866,364.352543232349,391.784106748147,362.050802886491,388.505870497985,919152.529001111,0.0,1.0
2025-09-15,355.97,373.16,354.03,365.57,1133079,354.697190872448,371.825726173449,352.764127551684,364.262865037056,1137144.98453709,0.0,1.0
2025-09-16,340.26,361.835,338.23,357.39,1099070,339.043363671824,360.541219932388,337.020622155766,356.112113509297,1103013.94532524,0.0,1.0
2025-09-17,333.99,346.05,329.83,342.35,978483,332.795782733065,344.812660902353,328.650657261734,341.125890651411,981994.22626737,0.0,1.0
2025-09-18,331.5,336.625,330.78,335.52,573370,330.314685996619,335.421361006371,329.597260434274,334.320312053049,575427.503099107,0.0,1.0
2025-09-19,338.01,339.06,326.625,332.82,1418655,336.801408789494,337.847654401248,325.457117084904,331.629966194253,1423745.75650812,0.0,1.0
2025-09-22,338.78,338.99,327.22,332.07,990254,337.568655571447,337.777904693798,326.049989598232,330.882647900143,993807.465779344,0.0,1.0
2025-09-23,335.75,342.6,334.15,339.13,525356,334.549489663243,341.374996749447,332.955210635808,337.917404108698,527241.207803223,0.0,1.0
2025-09-24,331.9,337.635,331.53,334.76,448082,330.713255753478,336.427749642439,330.344578728384,333.563029515018,449689.914790892,0.0,1.0
2025-09-25,327.74,333.055,326.87,329.96,363094,326.568130282148,331.864125926407,325.70124106098,328.780192432714,364396.940562406,0.0,1.0
2025-09-26,327.52,331.07,325.19,329.99,420798,326.348916915876,329.886223507996,324.027248082174,328.810085164478,422308.00782932,0.0,1.0
2025-09-29,334.05,334.07,323.43,331.21,544635,332.855568196593,332.875496684436,322.273541151996,330.025722922897,546589.389312978,0.0,1.0
2025-09-30,328.96,334.47,327.3,332.17,493161,327.783768040567,333.274066441295,326.129703549603,330.982290339358,494930.678019182,0.0,1.0
2025-10-01,331.54,333.61,328.455,328.83,371251,330.354542972305,332.417141464049,327.280573722533,327.654232869588,372583.211456906,0.0,1.0
2025-10-02,331.95,336.595,330.7256,331.54,344155,330.763076973085,335.391468274607,329.543054947341,330.354542972305,345389.979121812,0.0,1.0
2025-10-03,328.05,333.51,327.61,332.18,635770,326.877021843713,332.317499024834,326.438595111169,330.992254583279,638051.421674171,0.0,1.0
2025-10-06,328.42,331.31,320.63,329.14,626333,327.245698868808,330.125365362112,319.483552853985,327.963124431153,628580.55757813,0.0,1.0
2025-10-07,325.01,330.395,324.87,329.39,525033,323.847891691588,329.213637043297,323.708392276687,328.21223052919,526917.048737521,0.0,1.0
2025-10-08,330.13,331.1798,321.705,326.14,471608,328.949584579378,329.995630906254,320.554709075543,324.973851254713,473300.336399818,0.0,1.0
2025-10-09,322.32,330.48,320.69,329.5,488221,321.167510076713,329.29833311663,319.543338317514,328.321837212326,489972.951131989,0.0,1.0
2025-10-10,323.92,326.67,314.95,322.5,823361,322.761789104148,325.501956182551,313.823862306592,321.346866467299,826315.580478893,0.0,1.0
2025-10-13,325.24,327.66,323.4087,326.36,327796,324.077069301781,326.488416330776,322.252317312443,325.193064620986,328972.27585307,0.0,1.0
2025-10-14,330.16,332.18,323.66,323.66,398831,328.979477311143,330.992254583279,322.50271876219,322.50271876219,400262.180596333,0.0,1.0
2025-10-15,331.33,333.105,325.815,330.09,484563,330.145293849954,331.913947146015,324.650013327266,328.909727603693,486301.824623215,0.0,1.0
2025-10-16,319.09,334.35,318.92,332.99,669640,317.949059290079,333.154495514237,317.779667143414,331.799358340918,672042.962093039,0.0,1.0
2025-10-17,323.87,325.115,320.54,321.78,429993,322.71196788454,323.952516252763,319.393874658692,320.629440904954,431536.003523195,0.0,1.0
2025-10-20,329.32,331.69,324.765,325.56,248900,328.14248082174,330.504006631127,323.603767715512,324.395925107268,249793.162393162,0.0,1.0
2025-10-21,335.25,337.66,327.685,329.32,331671,334.051277467169,336.452660252243,326.51332694058,328.14248082174,332861.181053044,0.0,1.0
2025-10-22,331.72,338.4,328.75,333.53,425352,330.533899362892,337.190014302431,327.574518918216,332.337427512677,426878.349579174,0.0,1.0
2025-10-23,338.5,339.5175,331.6,331.6,699537,337.289656741646,338.303518560655,330.414328435834,330.414328435834,702047.245644941,0.0,1.0
2025-10-24,339.01,345.01,338.5,342.26,276559,337.797833181641,343.776379534521,337.289656741646,341.036212456118,277551.415019247,0.0,1.0
2025-10-27,338.59,341.14,335.815,340.79,411259,337.379334936939,339.920217136913,334.614257248732,339.571468599662,412734.777712534,0.0,1.0
2025-10-28,340.49,343.88,336.7101,337.73,345772,339.272541282018,342.650419971395,335.506156722143,336.522409959693,347012.781627194,0.0,1.0
2025-10-29,331.23,349.9257,329.375,346.0,886783,330.04565141074,348.674502918996,328.197284163308,344.762839682746,889965.166438311,0.0,1.0
2025-10-30,325.63,338.77,320.775,322.23,1141838,324.465674814719,337.558691327526,319.628034390846,321.07783188142,1145935.41567169,0.0,1.0
2025-10-31,325.05,326.34,320.835,323.32,1057269,323.887748667273,325.173136133143,319.687819854375,322.16393446886,1061062.94499902,0.0,1.0
2025-11-03,325.57,332.295,322.785,323.69,591058,324.40588935119,331.106843388376,321.630847419061,322.532611493954,593178.975402883,0.0,1.0
2025-11-04,326.94,327.305,321.3,325.0,377321,325.770990768431,326.134685671564,320.151157196723,323.837927447666,378674.993279833,0.0,1.0
2025-11-05,329.23,331.71,320.2,323.45,603206,328.052802626447,330.52393511897,319.055090365362,322.293469639839,605370.567756246,0.0,1.0
2025-11-06,316.57,330.64,315.405,327.01,469268,315.43806982187,329.457761019373,314.277235405019,325.840740475881,470951.939453252,0.0,1.0
2025-11-07,318.41,321.92,312.66,316.22,327862,317.27149070342,320.768940319854,311.542050448576,315.089321284618,329038.512690024,0.0,1.0
2025-11-10,317.98,320.905,313.9001,318.98,408830,316.843028214797,319.757569561825,312.777716337277,317.839452606943,410297.061394923,0.0,1.0
2025-11-11,319.05,322.79,317.305,319.4,267942,317.909202314393,321.635829541022,316.170441750097,318.257950851645,268903.493442944,0.0,1.0
2025-11-12,320.8,324.14,316.89,319.8,569512,319.65294500065,322.98100247042,315.756925627357,318.656520608503,571555.658902591,0.0,1.0
2025-11-13,315.95,326.76,314.1,320.48,423798,314.820286698739,325.591634377844,312.976901573267,319.334089195163,425318.773145429,0.0,1.0
2025-11-14,306.54,318.3,305.37,318.3,669084,306.54,318.3,305.37,318.3,669084,1.1,1.0
2025-11-17,300.16,308.0375,297.72,306.4,464575,300.16,308.0375,297.72,306.4,464575,0.0,1.0
2025-11-18,301.47,304.25,295.09,297.61,393868,301.47,304.25,295.09,297.61,393868,0.0,1.0
2025-11-19,303.76,307.3,300.08,302.69,389190,303.76,307.3,300.08,302.69,389190,0.0,1.0
2025-11-20,295.41,309.13,293.43,306.22,531783,295.41,309.13,293.43,306.22,531783,0.0,1.0
2025-11-21,309.35,314.23,295.42,298.16,602171,309.35,314.23,295.42,298.16,602171,0.0,1.0
2025-11-24,305.09,310.03,303.89,307.23,714149,305.09,310.03,303.89,307.23,714149,0.0,1.0
2025-11-25,316.32,318.74,307.87,307.87,428932,316.32,318.74,307.87,307.87,428932,0.0,1.0
2025-11-26,316.08,321.11,315.05,315.2,414210,316.08,321.11,315.05,315.2,414210,0.0,1.0