date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-01-05,25.0,25.25,24.5,24.5,53200,1.82170052045693,1.8399175256615,1.78526651004779,1.78526651004779,730087.07252628,0.0,1.0
1988-01-06,24.5,25.0,24.5,25.0,37100,1.78526651004779,1.82170052045693,1.78526651004779,1.82170052045693,509139.66899859,0.0,1.0
1988-01-07,24.38,24.62,24.12,24.62,65900,1.7765223475496,1.79401067254599,1.75757666213685,1.79401067254599,904374.775930109,0.0,1.0
1988-01-08,23.88,24.5,23.88,24.5,51500,1.74008833714046,1.78526651004779,1.74008833714046,1.78526651004779,706757.222464349,0.0,1.0
1988-01-11,23.5,24.12,23.0,24.12,16800,1.71239848922952,1.75757666213685,1.67596447882038,1.75757666213685,230553.812376719,0.0,1.0
1988-01-12,22.62,23.5,22.38,23.5,32500,1.64827463090943,1.71239848922952,1.63078630591304,1.71239848922952,446011.83941925,0.0,1.0
1988-01-13,23.25,23.5,22.75,23.0,42800,1.69418148402495,1.71239848922952,1.65774747361581,1.67596447882038,587363.283912118,0.0,1.0
1988-01-14,23.75,23.75,23.25,23.25,9200,1.73061549443408,1.73061549443408,1.69418148402495,1.69418148402495,126255.65915868,0.0,1.0
1988-01-15,24.12,24.5,24.0,24.12,27900,1.75757666213685,1.78526651004779,1.74883249963865,1.75757666213685,382884.009839909,0.0,1.0
1988-01-18,24.0,24.38,24.0,24.38,6200,1.74883249963865,1.7765223475496,1.74883249963865,1.7765223475496,85085.3355199801,0.0,1.0
1988-01-19,23.75,24.0,23.5,23.75,22200,1.73061549443408,1.74883249963865,1.71239848922952,1.73061549443408,304660.39492638,0.0,1.0
1988-01-20,23.0,24.12,23.0,24.0,19100,1.67596447882038,1.75757666213685,1.67596447882038,1.74883249963865,262117.727166389,0.0,1.0
1988-01-21,22.25,23.0,22.25,23.0,26400,1.62131346320667,1.67596447882038,1.62131346320667,1.67596447882038,362298.848020559,0.0,1.0
1988-01-22,22.38,22.5,22.38,22.38,35500,1.63078630591304,1.63953046841124,1.63078630591304,1.63078630591304,487182.163057951,0.0,1.0
1988-01-25,22.75,22.88,22.38,22.5,37900,1.65774747361581,1.66722031632218,1.63078630591304,1.63953046841124,520118.421968909,0.0,1.0
1988-01-26,22.5,22.88,22.5,22.75,15700,1.63953046841124,1.66722031632218,1.63953046841124,1.65774747361581,215458.02704253,0.0,1.0
1988-01-27,22.75,23.0,22.62,22.75,6500,1.65774747361581,1.67596447882038,1.64827463090943,1.65774747361581,89202.3678838498,0.0,1.0
1988-01-28,23.12,23.38,22.75,22.75,24400,1.68470864131857,1.70365432673132,1.65774747361581,1.65774747361581,334851.96559476,0.0,1.0
1988-01-29,23.62,23.88,23.12,23.25,45400,1.72114265172771,1.74008833714046,1.68470864131857,1.69418148402495,623044.231065659,0.0,1.0
1988-02-01,23.25,23.75,23.25,23.5,16800,1.69418148402495,1.73061549443408,1.69418148402495,1.71239848922952,230553.812376719,0.0,1.0
1988-02-02,23.88,23.88,23.0,23.25,18100,1.74008833714046,1.74008833714046,1.67596447882038,1.69418148402495,248394.28595349,0.0,1.0
1988-02-03,23.75,24.0,23.75,23.75,4900,1.73061549443408,1.74883249963865,1.73061549443408,1.73061549443408,67244.8619432101,0.0,1.0
1988-02-04,23.62,23.88,23.62,23.75,19300,1.72114265172771,1.74008833714046,1.72114265172771,1.73061549443408,264862.41540897,0.0,1.0
1988-02-05,23.5,23.88,23.5,23.88,16400,1.71239848922952,1.74008833714046,1.71239848922952,1.74008833714046,225064.435891559,0.0,1.0
1988-02-08,22.75,23.38,22.5,23.38,45300,1.65774747361581,1.70365432673132,1.63953046841124,1.70365432673132,621671.886944368,0.0,1.0
1988-02-09,23.38,23.5,23.0,23.0,18600,1.70365432673132,1.71239848922952,1.67596447882038,1.67596447882038,255256.00655994,0.0,1.0
1988-02-10,23.25,23.62,23.25,23.5,4800,1.69418148402495,1.72114265172771,1.69418148402495,1.71239848922952,65872.5178219198,0.0,1.0
1988-02-11,23.62,23.62,23.25,23.25,25100,1.72114265172771,1.72114265172771,1.69418148402495,1.69418148402495,344458.374443789,0.0,1.0
1988-02-12,23.38,23.75,23.38,23.38,24700,1.70365432673132,1.73061549443408,1.70365432673132,1.70365432673132,338968.99795863,0.0,1.0
1988-02-16,22.5,23.25,22.38,23.25,232800,1.63953046841124,1.69418148402495,1.63078630591304,1.69418148402495,3194817.11436311,0.0,1.0
1988-02-17,23.25,23.38,22.5,22.5,69700,1.69418148402495,1.70365432673132,1.63953046841124,1.63953046841124,956523.852539127,0.0,1.0
1988-02-18,23.5,23.88,23.0,23.25,33000,1.71239848922952,1.74008833714046,1.67596447882038,1.69418148402495,452873.560025698,0.0,1.0
1988-02-19,23.88,23.88,23.5,23.5,13100,1.74008833714046,1.74008833714046,1.71239848922952,1.71239848922952,179777.07988899,0.0,1.0
1988-02-22,24.0,24.0,23.62,23.75,36800,1.74883249963865,1.74883249963865,1.72114265172771,1.73061549443408,505022.636634721,0.0,1.0
1988-02-23,24.5,25.0,24.25,24.25,70600,1.78526651004779,1.82170052045693,1.76704950484322,1.76704950484322,968874.94963074,0.0,1.0
1988-02-24,24.38,24.5,24.0,24.38,112800,1.7765223475496,1.78526651004779,1.74883249963865,1.7765223475496,1548004.16881512,0.0,1.0
1988-02-25,24.75,25.0,24.12,24.12,119400,1.80348351525236,1.82170052045693,1.75757666213685,1.75757666213685,1638578.88082026,0.0,1.0
1988-02-26,25.0,25.38,24.75,24.75,110500,1.82170052045693,1.84939036836788,1.80348351525236,1.80348351525236,1516440.25402545,0.0,1.0
1988-02-29,25.62,25.62,25.0,25.0,65300,1.86687869336426,1.86687869336426,1.82170052045693,1.82170052045693,896140.71120237,0.0,1.0
1988-03-01,26.5,26.62,25.5,25.5,34300,1.93100255168435,1.93974671418254,1.85813453086607,1.85813453086607,470714.033602469,0.0,1.0
1988-03-02,26.25,26.62,26.25,26.25,84200,1.91278554647978,1.93974671418254,1.91278554647978,1.91278554647978,1155513.75012618,0.0,1.0
1988-03-03,27.0,27.0,26.5,26.5,407000,1.96743656209349,1.96743656209349,1.93100255168435,1.93100255168435,5585440.57365028,0.0,1.0
1988-03-04,27.0,27.0,26.62,27.0,31000,1.96743656209349,1.96743656209349,1.93974671418254,1.96743656209349,425426.677599899,0.0,1.0
1988-03-07,27.12,27.25,26.75,27.0,29200,1.97618072459168,1.98565356729806,1.94921955688892,1.96743656209349,400724.483416679,0.0,1.0
1988-03-08,27.5,27.75,27.25,27.38,22500,2.00387057250262,2.02208757770719,1.98565356729806,1.99512641000443,308777.42729025,0.0,1.0
1988-03-09,27.38,27.75,27.25,27.62,33400,1.99512641000443,2.02208757770719,1.98565356729806,2.01261473500082,458362.93651086,0.0,1.0
1988-03-10,27.25,27.62,27.0,27.5,68300,1.98565356729806,2.01261473500082,1.96743656209349,2.00387057250262,937311.034841067,0.0,1.0
1988-03-11,26.88,27.25,26.75,27.25,69400,1.95869239959529,1.98565356729806,1.94921955688892,1.98565356729806,952406.82017526,0.0,1.0
1988-03-14,27.0,27.12,26.62,26.62,51200,1.96743656209349,1.97618072459168,1.93974671418254,1.93974671418254,702640.190100478,0.0,1.0
1988-03-15,27.25,27.25,26.75,26.88,122700,1.98565356729806,1.98565356729806,1.94921955688892,1.95869239959529,1683866.23682282,0.0,1.0
1988-03-16,26.88,27.25,26.75,27.0,36700,1.96998694282213,1.99710357856782,1.96045947620877,1.9787815273883,500762.709922728,0.155,1.0
1988-03-17,26.75,26.88,26.5,26.75,29000,1.96045947620877,1.96998694282213,1.94213742502925,1.96045947620877,395698.054162375,0.0,1.0
1988-03-18,26.88,27.0,26.75,27.0,18900,1.96998694282213,1.9787815273883,1.96045947620877,1.9787815273883,257885.973229961,0.0,1.0
1988-03-21,26.75,26.75,26.75,26.75,3100,1.96045947620877,1.96045947620877,1.96045947620877,1.96045947620877,42298.7575139091,0.0,1.0
1988-03-22,26.88,27.12,26.75,27.0,17100,1.96998694282213,1.98757611195447,1.96045947620877,1.9787815273883,233325.404350917,0.0,1.0
1988-03-23,26.75,27.0,26.75,26.88,156200,1.96045947620877,1.9787815273883,1.96045947620877,1.96998694282213,2131311.58828148,0.0,1.0
1988-03-24,26.62,26.88,26.62,26.62,47800,1.95093200959542,1.96998694282213,1.95093200959542,1.95093200959542,652219.551343501,0.0,1.0
1988-03-25,26.62,26.88,26.62,26.62,22900,1.95093200959542,1.96998694282213,1.95093200959542,1.95093200959542,312465.015183393,0.0,1.0
1988-03-28,26.75,26.75,26.38,26.62,41300,1.96045947620877,1.96045947620877,1.93334284046308,1.95093200959542,563528.608169176,0.0,1.0
1988-03-29,26.62,26.75,26.25,26.62,69400,1.95093200959542,1.96045947620877,1.92381537384973,1.95093200959542,946946.377892029,0.0,1.0
1988-03-30,26.12,26.62,25.88,26.62,67400,1.91428790723638,1.95093200959542,1.89669873810404,1.95093200959542,919656.856915312,0.0,1.0
1988-03-31,25.5,26.0,25.25,26.0,16200,1.86884922031117,1.90549332267021,1.85052716913165,1.90549332267021,221045.119911395,0.0,1.0
1988-04-04,25.75,26.0,25.25,25.25,22100,1.88717127149069,1.90549332267021,1.85052716913165,1.85052716913165,301549.206792706,0.0,1.0
1988-04-05,26.0,26.0,25.62,25.62,51300,1.90549332267021,1.90549332267021,1.87764380487734,1.87764380487734,699976.213052752,0.0,1.0
1988-04-06,26.25,26.38,25.62,25.75,85900,1.92381537384973,1.93334284046308,1.87764380487734,1.88717127149069,1172084.92594993,0.0,1.0
1988-04-07,26.5,26.75,26.38,26.38,45700,1.94213742502925,1.96045947620877,1.93334284046308,1.93334284046308,623565.55431795,0.0,1.0
1988-04-08,27.0,27.0,26.5,26.5,27500,1.9787815273883,1.9787815273883,1.94213742502925,1.94213742502925,375230.913429837,0.0,1.0
1988-04-11,27.5,27.5,26.75,26.75,83500,2.01542562974734,2.01542562974734,1.96045947620877,1.96045947620877,1139337.50077787,0.0,1.0
1988-04-12,27.38,27.62,27.38,27.62,22800,2.00663104518117,2.02422021431351,2.00663104518117,2.02422021431351,311100.539134556,0.0,1.0
1988-04-13,27.62,27.62,27.25,27.5,22300,2.02422021431351,2.02422021431351,1.99710357856782,2.01542562974734,304278.158890377,0.0,1.0
1988-04-14,26.5,27.38,26.5,27.38,38300,1.94213742502925,2.00663104518117,1.94213742502925,2.00663104518117,522594.326704102,0.0,1.0
1988-04-15,27.12,27.25,25.62,26.12,146200,1.98757611195447,1.99710357856782,1.87764380487734,1.91428790723638,1994863.9833979,0.0,1.0
1988-04-18,27.12,27.25,26.88,27.25,32000,1.98757611195447,1.99710357856782,1.96998694282213,1.99710357856782,436632.335627447,0.0,1.0
1988-04-19,27.0,27.25,26.88,27.12,27200,1.9787815273883,1.99710357856782,1.96998694282213,1.98757611195447,371137.48528333,0.0,1.0
1988-04-20,27.0,27.25,27.0,27.12,162100,1.9787815273883,1.99710357856782,1.9787815273883,1.98757611195447,2211815.67516279,0.0,1.0
1988-04-21,27.12,27.38,27.0,27.25,101100,1.98757611195447,2.00663104518117,1.9787815273883,1.99710357856782,1379485.28537297,0.0,1.0
1988-04-22,26.0,26.88,26.0,26.88,76800,1.90549332267021,1.96998694282213,1.90549332267021,1.96998694282213,1047917.60550587,0.0,1.0
1988-04-25,25.75,26.0,25.5,25.75,27600,1.88717127149069,1.90549332267021,1.86884922031117,1.88717127149069,376595.389478674,0.0,1.0
1988-04-26,26.0,26.0,25.75,25.75,81600,1.90549332267021,1.90549332267021,1.88717127149069,1.88717127149069,1113412.45584999,0.0,1.0
1988-04-27,25.62,26.0,25.5,26.0,24700,1.87764380487734,1.90549332267021,1.86884922031117,1.90549332267021,337025.584062436,0.0,1.0
1988-04-28,25.75,26.0,25.5,25.5,51100,1.88717127149069,1.90549332267021,1.86884922031117,1.86884922031117,697247.26095508,0.0,1.0
1988-04-29,26.0,26.0,25.62,25.75,10100,1.90549332267021,1.90549332267021,1.87764380487734,1.88717127149069,137812.080932413,0.0,1.0
1988-05-02,25.75,26.0,25.62,25.75,155500,1.88717127149069,1.90549332267021,1.87764380487734,1.88717127149069,2121760.25593963,0.0,1.0
1988-05-03,25.88,26.0,25.75,25.75,23400,1.89669873810404,1.90549332267021,1.88717127149069,1.88717127149069,319287.395427571,0.0,1.0
1988-05-04,25.62,25.88,25.25,25.88,55300,1.87764380487734,1.89669873810404,1.85052716913165,1.89669873810404,754555.255006182,0.0,1.0
1988-05-05,25.0,25.5,25.0,25.5,37300,1.83220511795213,1.86884922031117,1.83220511795213,1.86884922031117,508949.566215743,0.0,1.0
1988-05-06,24.25,24.75,24.25,24.75,26600,1.77723896441356,1.8138830667726,1.77723896441356,1.8138830667726,362950.628990316,0.0,1.0
1988-05-09,24.0,24.62,24.0,24.25,27600,1.75891691323404,1.80435560015925,1.75891691323404,1.77723896441356,376595.389478674,0.0,1.0
1988-05-10,24.5,24.75,24.0,24.0,160300,1.79556101559308,1.8138830667726,1.75891691323404,1.75891691323404,2187255.10628375,0.0,1.0
1988-05-11,24.12,24.38,23.88,24.25,54600,1.76771149780021,1.78676643102691,1.75012232866787,1.77723896441356,745003.922664333,0.0,1.0
1988-05-12,23.88,24.12,23.75,24.12,32700,1.75012232866787,1.76771149780021,1.74059486205452,1.76771149780021,446183.667969298,0.0,1.0
1988-05-13,24.5,24.5,24.12,24.12,19700,1.79556101559308,1.79556101559308,1.76771149780021,1.76771149780021,268801.781620648,0.0,1.0
1988-05-16,24.25,24.5,24.12,24.38,27300,1.77723896441356,1.79556101559308,1.76771149780021,1.78676643102691,372501.961332167,0.0,1.0
1988-05-17,24.12,24.25,24.12,24.25,24300,1.76771149780021,1.77723896441356,1.76771149780021,1.77723896441356,331567.679867093,0.0,1.0
1988-05-18,24.12,24.38,24.12,24.38,30600,1.76771149780021,1.78676643102691,1.76771149780021,1.78676643102691,417529.670943747,0.0,1.0
1988-05-19,24.25,24.25,24.0,24.25,41200,1.77723896441356,1.77723896441356,1.75891691323404,1.77723896441356,562164.13212034,0.0,1.0
1988-05-20,23.75,24.0,23.62,24.0,29000,1.74059486205452,1.75891691323404,1.73106739544117,1.75891691323404,395698.054162374,0.0,1.0
1988-05-23,23.5,23.75,23.25,23.5,28200,1.722272810875,1.74059486205452,1.70395075969548,1.722272810875,384782.245771688,0.0,1.0
1988-05-24,23.88,24.0,23.5,23.5,63900,1.75012232866787,1.75891691323404,1.722272810875,1.722272810875,871900.19520606,0.0,1.0
1988-05-25,24.0,24.5,23.88,24.25,17800,1.75891691323404,1.79556101559308,1.75012232866787,1.77723896441356,242876.736692768,0.0,1.0
1988-05-26,24.25,24.25,24.0,24.25,8900,1.77723896441356,1.77723896441356,1.75891691323404,1.77723896441356,121438.368346384,0.0,1.0
1988-05-27,24.25,24.38,24.12,24.12,13200,1.77723896441356,1.78676643102691,1.76771149780021,1.76771149780021,180110.838446322,0.0,1.0
1988-05-31,25.38,25.38,24.38,24.5,55400,1.860054635745,1.860054635745,1.78676643102691,1.79556101559308,755919.731055018,0.0,1.0
1988-06-01,27.0,27.25,25.62,25.62,47600,1.9787815273883,1.99710357856782,1.87764380487734,1.87764380487734,649490.599245827,0.0,1.0
1988-06-02,26.25,27.0,26.0,27.0,38300,1.92381537384973,1.9787815273883,1.90549332267021,1.9787815273883,522594.326704102,0.0,1.0
1988-06-03,26.12,26.25,26.0,26.12,4000,1.91428790723638,1.92381537384973,1.90549332267021,1.91428790723638,54579.041953431,0.0,1.0
1988-06-06,26.0,26.12,25.5,26.0,49100,1.90549332267021,1.91428790723638,1.86884922031117,1.90549332267021,669957.739978365,0.0,1.0
1988-06-07,26.0,26.25,26.0,26.0,9800,1.90549332267021,1.92381537384973,1.90549332267021,1.90549332267021,133718.652785906,0.0,1.0
1988-06-08,26.25,26.62,26.0,26.25,33500,1.92381537384973,1.95093200959542,1.90549332267021,1.92381537384973,457099.476359985,0.0,1.0
1988-06-09,26.12,26.38,26.0,26.0,13200,1.91428790723638,1.93334284046308,1.90549332267021,1.90549332267021,180110.838446322,0.0,1.0
1988-06-10,26.25,26.38,26.0,26.38,51100,1.92381537384973,1.93334284046308,1.90549332267021,1.93334284046308,697247.260955081,0.0,1.0
1988-06-13,26.25,26.5,26.25,26.25,13900,1.92381537384973,1.94213742502925,1.92381537384973,1.92381537384973,189662.170788173,0.0,1.0
1988-06-14,23.75,26.25,23.75,26.25,347800,1.74059486205452,1.92381537384973,1.74059486205452,1.92381537384973,4745647.69785082,0.0,1.0
1988-06-15,23.0,23.25,22.0,23.25,1044000,1.69698838024726,1.71543390611951,1.62320627675825,1.71543390611951,14149772.785422,0.155,1.0
1988-06-16,23.38,23.62,23.0,23.0,165100,1.72502557957308,1.74273328441045,1.69698838024726,1.69698838024726,2237670.0065835,0.0,1.0
1988-06-17,22.62,23.5,22.62,23.38,317800,1.66895118092143,1.73387943199176,1.66895118092143,1.72502557957308,4307277.5777846,0.0,1.0
1988-06-20,22.0,22.88,21.75,22.62,55800,1.62320627675825,1.68813452782858,1.60476075088599,1.66895118092143,756280.959220829,0.0,1.0
1988-06-21,22.5,22.62,22.0,22.0,39900,1.66009732850275,1.66895118092143,1.62320627675825,1.62320627675825,540781.546109519,0.0,1.0
1988-06-22,23.25,23.25,22.38,22.75,329300,1.71543390611951,1.71543390611951,1.65124347608407,1.67854285437501,4463141.93317956,0.0,1.0
1988-06-23,22.88,23.12,22.88,23.0,153500,1.68813452782858,1.70584223266594,1.68813452782858,1.69698838024726,2080450.30896769,0.0,1.0
1988-06-24,22.75,23.12,22.75,23.0,208500,1.67854285437501,1.70584223266594,1.67854285437501,1.69698838024726,2825888.53042191,0.0,1.0
1988-06-27,22.5,23.0,22.5,23.0,181300,1.66009732850275,1.69698838024726,1.66009732850275,1.69698838024726,2457235.44635729,0.0,1.0
1988-06-28,22.25,22.62,22.0,22.62,109600,1.6416518026305,1.66895118092143,1.62320627675825,1.66895118092143,1485455.07402514,0.0,1.0
1988-06-29,21.5,22.12,21.25,22.12,92900,1.58631522501374,1.63206012917693,1.56786969914149,1.63206012917693,1259112.92314723,0.0,1.0
1988-06-30,22.5,22.5,21.62,21.62,103300,1.66009732850275,1.66009732850275,1.59516907743242,1.59516907743242,1400068.51411312,0.0,1.0
1988-07-01,22.5,22.75,22.12,22.25,134600,1.66009732850275,1.67854285437501,1.63206012917693,1.6416518026305,1824290.62923161,0.0,1.0
1988-07-05,22.38,22.5,22.12,22.25,36500,1.65124347608407,1.66009732850275,1.63206012917693,1.6416518026305,494699.91060144,0.0,1.0
1988-07-06,22.12,22.38,21.88,22.12,51900,1.63206012917693,1.65124347608407,1.61435242433957,1.63206012917693,703422.612608621,0.0,1.0
1988-07-07,22.12,22.12,21.62,21.88,269000,1.63206012917693,1.63206012917693,1.59516907743242,1.61435242433957,3645870.57402156,0.0,1.0
1988-07-08,22.75,22.75,22.0,22.0,127200,1.67854285437501,1.67854285437501,1.62320627675825,1.62320627675825,1723995.30489049,0.0,1.0
1988-07-11,22.38,22.62,22.38,22.5,107300,1.65124347608407,1.66895118092143,1.65124347608407,1.66009732850275,1454282.20294615,0.0,1.0
1988-07-12,22.38,22.5,22.0,22.38,176600,1.65124347608407,1.66009732850275,1.62320627675825,1.65124347608407,2393534.36197847,0.0,1.0
1988-07-13,22.38,22.5,22.12,22.5,84800,1.65124347608407,1.66009732850275,1.63206012917693,1.66009732850275,1149330.20326033,0.0,1.0
1988-07-14,22.25,22.38,22.0,22.12,121500,1.6416518026305,1.65124347608407,1.62320627675825,1.63206012917693,1646740.79830342,0.0,1.0
1988-07-15,22.62,22.75,22.25,22.5,163200,1.66895118092143,1.67854285437501,1.6416518026305,1.66009732850275,2211918.50438781,0.0,1.0
1988-07-18,22.75,22.75,22.62,22.75,137800,1.67854285437501,1.67854285437501,1.66895118092143,1.67854285437501,1867661.58029803,0.0,1.0
1988-07-19,23.25,23.25,22.62,22.62,179400,1.71543390611951,1.71543390611951,1.66895118092143,1.66895118092143,2431483.9441616,0.0,1.0
1988-07-20,23.5,23.62,23.0,23.38,55000,1.73387943199176,1.74273328441045,1.69698838024726,1.72502557957308,745438.221454225,0.0,1.0
1988-07-21,22.75,23.62,22.75,23.38,193000,1.67854285437501,1.74273328441045,1.67854285437501,1.72502557957308,2615810.4861939,0.0,1.0
1988-07-22,23.12,23.5,22.25,22.5,93400,1.70584223266594,1.73387943199176,1.6416518026305,1.66009732850275,1265889.63425135,0.0,1.0
1988-07-25,23.62,23.75,23.25,23.25,46800,1.74273328441045,1.75232495786402,1.71543390611951,1.71543390611951,634300.159346501,0.0,1.0
1988-07-26,24.0,24.0,23.5,23.5,21400,1.77077048373627,1.77077048373627,1.73387943199176,1.73387943199176,290043.235256734,0.0,1.0
1988-07-27,24.0,24.0,23.62,23.75,61000,1.77077048373627,1.77077048373627,1.74273328441045,1.75232495786402,826758.754703775,0.0,1.0
1988-07-28,24.0,24.62,23.75,23.88,84000,1.77077048373627,1.81651538789946,1.75232495786402,1.76191663131759,1138487.46549372,0.0,1.0
1988-07-29,24.25,24.38,24.0,24.0,50200,1.78921600960852,1.79880768306209,1.77077048373627,1.77077048373627,680381.794854583,0.0,1.0
1988-08-01,24.5,24.5,24.0,24.12,70600,1.80766153548078,1.80766153548078,1.77077048373627,1.77962433615495,956871.607903055,0.0,1.0
1988-08-02,24.75,24.75,24.38,24.62,79500,1.82610706135303,1.82610706135303,1.79880768306209,1.81651538789946,1077497.06555656,0.0,1.0
1988-08-03,25.0,25.0,24.5,24.88,68700,1.84455258722528,1.84455258722528,1.80766153548078,1.8356987348066,931120.105707367,0.0,1.0
1988-08-04,24.75,25.38,24.62,25.25,42400,1.82610706135303,1.87258978655111,1.81651538789946,1.86299811309753,574665.101630165,0.0,1.0
1988-08-05,24.25,24.88,24.25,24.75,35400,1.78921600960852,1.8356987348066,1.78921600960852,1.82610706135303,479791.146172355,0.0,1.0
1988-08-08,24.12,24.38,23.75,24.25,54200,1.77962433615495,1.79880768306209,1.75232495786402,1.78921600960852,734595.483687617,0.0,1.0
1988-08-09,23.88,24.0,23.5,24.0,39100,1.76191663131759,1.77077048373627,1.73387943199176,1.77077048373627,529938.808342911,0.0,1.0
1988-08-10,23.75,24.0,23.62,23.88,15200,1.75232495786402,1.77077048373627,1.74273328441045,1.76191663131759,206012.01756553,0.0,1.0
1988-08-11,23.0,23.62,22.75,23.62,26900,1.69698838024726,1.74273328441045,1.67854285437501,1.74273328441045,364587.057402156,0.0,1.0
1988-08-12,23.0,23.0,22.75,22.75,36100,1.69698838024726,1.69698838024726,1.67854285437501,1.67854285437501,489278.541718135,0.0,1.0
1988-08-15,23.25,23.25,23.0,23.0,27600,1.71543390611951,1.71543390611951,1.69698838024726,1.69698838024726,374074.452947938,0.0,1.0
1988-08-16,23.5,23.62,23.0,23.0,20000,1.73387943199176,1.74273328441045,1.69698838024726,1.69698838024726,271068.444165173,0.0,1.0
1988-08-17,23.5,23.62,23.25,23.38,10000,1.73387943199176,1.74273328441045,1.71543390611951,1.72502557957308,135534.222082586,0.0,1.0
1988-08-18,23.25,23.5,23.25,23.5,6300,1.71543390611951,1.73387943199176,1.71543390611951,1.73387943199176,85386.5599120293,0.0,1.0
1988-08-19,23.25,23.5,23.25,23.25,18500,1.71543390611951,1.73387943199176,1.71543390611951,1.71543390611951,250738.310852784,0.0,1.0
1988-08-22,23.38,23.75,23.25,23.25,14700,1.72502557957308,1.75232495786402,1.71543390611951,1.71543390611951,199235.306461402,0.0,1.0
1988-08-23,24.12,24.25,23.25,23.38,27000,1.77962433615495,1.78921600960852,1.71543390611951,1.72502557957308,365942.399622983,0.0,1.0
1988-08-24,24.0,24.25,23.75,24.12,41900,1.77077048373627,1.78921600960852,1.75232495786402,1.77962433615495,567888.390526036,0.0,1.0
1988-08-25,23.75,24.0,23.62,23.75,36700,1.75232495786402,1.77077048373627,1.74273328441045,1.75232495786402,497410.59504309,0.0,1.0
1988-08-26,23.62,23.75,23.62,23.62,2500,1.74273328441045,1.75232495786402,1.74273328441045,1.74273328441045,33883.5555206464,0.0,1.0
1988-08-29,23.25,23.75,23.25,23.5,31900,1.71543390611951,1.75232495786402,1.71543390611951,1.73387943199176,432354.16844345,0.0,1.0
1988-08-30,23.88,23.88,23.25,23.5,18200,1.76191663131759,1.76191663131759,1.71543390611951,1.73387943199176,246672.284190306,0.0,1.0
1988-08-31,23.62,24.25,23.62,23.75,15700,1.74273328441045,1.78921600960852,1.74273328441045,1.75232495786402,212788.72866966,0.0,1.0
1988-09-01,23.5,23.62,23.5,23.5,12800,1.73387943199176,1.74273328441045,1.73387943199176,1.73387943199176,173483.804265711,0.0,1.0
1988-09-02,23.88,24.12,23.75,23.75,70400,1.76191663131759,1.77962433615495,1.75232495786402,1.75232495786402,954160.923461405,0.0,1.0
1988-09-06,24.62,24.62,24.12,24.12,20700,1.81651538789946,1.81651538789946,1.77962433615495,1.77962433615495,280555.839710953,0.0,1.0
1988-09-07,24.25,24.75,24.25,24.38,15600,1.78921600960852,1.82610706135303,1.78921600960852,1.79880768306209,211433.386448835,0.0,1.0
1988-09-08,23.5,24.0,23.5,24.0,39400,1.73387943199176,1.77077048373627,1.73387943199176,1.77077048373627,534004.83500539,0.0,1.0
1988-09-09,23.62,23.62,23.25,23.25,40500,1.74273328441045,1.74273328441045,1.71543390611951,1.71543390611951,548913.599434472,0.0,1.0
1988-09-12,23.5,23.75,23.5,23.5,6700,1.73387943199176,1.75232495786402,1.73387943199176,1.73387943199176,90807.9287953329,0.0,1.0
1988-09-13,23.75,23.88,23.25,23.5,27100,1.75232495786402,1.76191663131759,1.71543390611951,1.73387943199176,367297.741843808,0.0,1.0
1988-09-14,24.0,24.0,23.75,23.75,20800,1.78294453081196,1.78294453081196,1.76437219194933,1.76437219194933,279986.276282337,0.165,1.0
1988-09-15,23.62,24.0,23.62,24.0,20400,1.75471457574077,1.78294453081196,1.75471457574077,1.78294453081196,274601.92481537,0.0,1.0
1988-09-16,23.75,23.75,23.62,23.62,25100,1.76437219194933,1.76437219194933,1.75471457574077,1.75471457574077,337868.054552245,0.0,1.0
1988-09-19,24.0,24.0,23.62,23.75,29400,1.78294453081196,1.78294453081196,1.75471457574077,1.76437219194933,395749.83282215,0.0,1.0
1988-09-20,24.0,24.0,23.75,24.0,26300,1.78294453081196,1.78294453081196,1.76437219194933,1.78294453081196,354021.108953148,0.0,1.0
1988-09-21,24.0,24.12,23.88,23.88,31300,1.78294453081196,1.79185925346602,1.7740298081579,1.7740298081579,421325.502290248,0.0,1.0
1988-09-22,23.75,24.25,23.75,24.25,17300,1.76437219194933,1.80151686967458,1.76437219194933,1.80151686967458,232873.200946368,0.0,1.0
1988-09-23,24.25,24.38,23.75,23.75,43700,1.80151686967458,1.81117448588315,1.76437219194933,1.76437219194933,588240.397766259,0.0,1.0
1988-09-26,24.5,24.75,24.12,24.12,65600,1.82008920853721,1.83866154739983,1.79185925346602,1.79185925346602,883033.640582756,0.0,1.0
1988-09-27,24.5,24.75,24.25,24.5,46200,1.82008920853721,1.83866154739983,1.80151686967458,1.82008920853721,621892.594434807,0.0,1.0
1988-09-28,25.0,25.25,24.62,24.62,79800,1.85723388626245,1.87580622512508,1.82900393119127,1.82900393119127,1074178.11766013,0.0,1.0
1988-09-29,24.88,25.38,24.75,25.0,53900,1.8483191636084,1.88546384133364,1.83866154739983,1.85723388626245,725541.360173941,0.0,1.0
1988-09-30,24.88,24.88,24.62,24.62,22500,1.8483191636084,1.8483191636084,1.82900393119127,1.82900393119127,302869.770016951,0.0,1.0
1988-10-03,24.25,24.75,24.25,24.75,49900,1.80151686967458,1.83866154739983,1.80151686967458,1.83866154739983,671697.845504263,0.0,1.0
1988-10-04,24.38,24.5,24.38,24.38,12500,1.81117448588315,1.82008920853721,1.81117448588315,1.81117448588315,168260.983342751,0.0,1.0
1988-10-05,24.75,24.75,24.38,24.5,36700,1.83866154739983,1.83866154739983,1.81117448588315,1.82008920853721,494014.247094318,0.0,1.0
1988-10-06,24.75,25.12,24.62,24.62,34800,1.83866154739983,1.86614860891651,1.82900393119127,1.82900393119127,468438.577626219,0.0,1.0
1988-10-07,24.88,25.12,24.75,24.75,30600,1.8483191636084,1.86614860891651,1.83866154739983,1.83866154739983,411902.887223054,0.0,1.0
1988-10-10,25.0,25.25,25.0,25.0,79700,1.85723388626245,1.87580622512508,1.85723388626245,1.85723388626245,1072832.02979338,0.0,1.0
1988-10-11,25.12,25.25,24.88,25.0,20700,1.86614860891651,1.87580622512508,1.8483191636084,1.85723388626245,278640.188415597,0.0,1.0
1988-10-12,24.5,25.0,24.0,25.0,170500,1.82008920853721,1.85723388626245,1.78294453081196,1.85723388626245,2295079.81279512,0.0,1.0
1988-10-13,24.75,24.88,24.5,24.5,12400,1.83866154739983,1.8483191636084,1.82008920853721,1.82008920853721,166914.895476009,0.0,1.0
1988-10-14,24.88,25.0,24.75,24.75,14100,1.8483191636084,1.85723388626245,1.83866154739983,1.83866154739983,189798.389210623,0.0,1.0
1988-10-17,25.12,25.12,25.0,25.0,56700,1.86614860891651,1.86614860891651,1.85723388626245,1.85723388626245,763231.820442721,0.0,1.0
1988-10-18,25.5,25.62,25.25,25.25,144300,1.8943785639877,1.90329328664176,1.87580622512508,1.87580622512508,1942404.79170872,0.0,1.0
1988-10-19,25.88,26.25,25.5,25.5,414800,1.92260851905889,1.95009558057558,1.8943785639877,1.8943785639877,5583572.47124587,0.0,1.0
1988-10-20,26.5,26.62,25.88,26.0,141400,1.9686679194382,1.97758264209226,1.92260851905889,1.93152324171295,1903368.2435732,0.0,1.0
1988-10-21,26.25,26.38,26.25,26.38,38700,1.95009558057558,1.95975319678414,1.95009558057558,1.95975319678414,520936.004429157,0.0,1.0
1988-10-24,27.0,27.0,26.0,26.25,128400,2.00581259716345,2.00581259716345,1.93152324171295,1.95009558057558,1728376.82089674,0.0,1.0
1988-10-25,26.25,27.0,26.12,26.75,417400,1.95009558057558,2.00581259716345,1.94043796436701,1.98724025830083,5618570.75578114,0.0,1.0
1988-10-26,26.5,26.5,26.12,26.12,82200,1.9686679194382,1.9686679194382,1.94043796436701,1.94043796436701,1106484.22646193,0.0,1.0
1988-10-27,26.12,26.38,26.12,26.25,108100,1.94043796436701,1.95975319678414,1.94043796436701,1.95009558057558,1455120.98394811,0.0,1.0
1988-10-28,26.25,26.38,26.0,26.25,17100,1.95009558057558,1.95975319678414,1.93152324171295,1.95009558057558,230181.025212883,0.0,1.0
1988-10-31,26.12,26.25,25.88,26.0,14800,1.94043796436701,1.95009558057558,1.92260851905889,1.93152324171295,199221.004277818,0.0,1.0
1988-11-01,26.62,26.62,26.0,26.12,131700,1.97758264209226,1.97758264209226,1.93152324171295,1.94043796436701,1772797.72049923,0.0,1.0
1988-11-02,26.38,26.62,26.38,26.5,58600,1.95975319678414,1.97758264209226,1.95975319678414,1.9686679194382,788807.489910819,0.0,1.0
1988-11-03,27.0,27.38,26.5,26.5,167600,2.00581259716345,2.03404255223464,1.9686679194382,1.9686679194382,2256043.26465961,0.0,1.0
1988-11-04,26.62,27.0,26.5,26.88,63700,1.97758264209226,2.00581259716345,1.9686679194382,1.99689787450939,857457.971114661,0.0,1.0
1988-11-07,26.25,26.62,26.12,26.5,105300,1.95009558057558,1.97758264209226,1.94043796436701,1.9686679194382,1417430.52367933,0.0,1.0
1988-11-08,26.12,26.5,26.12,26.5,82300,1.94043796436701,1.9686679194382,1.94043796436701,1.9686679194382,1107830.31432868,0.0,1.0
1988-11-09,25.88,26.0,25.88,26.0,44000,1.92260851905889,1.93152324171295,1.92260851905889,1.93152324171295,592278.661366485,0.0,1.0
1988-11-10,25.75,25.88,25.62,25.75,33700,1.91295090285033,1.92260851905889,1.90329328664176,1.91295090285033,453631.611092057,0.0,1.0
1988-11-11,25.5,25.75,25.25,25.75,46600,1.8943785639877,1.91295090285033,1.87580622512508,1.91295090285033,627276.945901778,0.0,1.0
1988-11-14,25.5,25.62,25.25,25.5,38900,1.8943785639877,1.90329328664176,1.87580622512508,1.8943785639877,523628.180162643,0.0,1.0
1988-11-15,25.25,25.5,25.25,25.38,75900,1.87580622512508,1.8943785639877,1.87580622512508,1.88546384133364,1021680.69085718,0.0,1.0
1988-11-16,25.25,25.25,25.0,25.25,26600,1.87580622512508,1.87580622512508,1.85723388626245,1.87580622512508,358059.372553374,0.0,1.0
1988-11-17,24.88,25.12,24.75,25.0,119000,1.8483191636084,1.86614860891651,1.83866154739983,1.85723388626245,1601844.56142299,0.0,1.0
1988-11-18,24.75,24.75,24.5,24.75,99700,1.83866154739983,1.83866154739983,1.82008920853721,1.83866154739983,1342049.60314178,0.0,1.0
1988-11-21,24.5,24.62,24.25,24.5,65800,1.82008920853721,1.82900393119127,1.80151686967458,1.82008920853721,885725.81631624,0.0,1.0
1988-11-22,24.62,24.88,24.38,24.38,49100,1.82900393119127,1.8483191636084,1.81117448588315,1.81117448588315,660929.142570325,0.0,1.0
1988-11-23,24.88,25.12,24.38,24.5,156300,1.8483191636084,1.86614860891651,1.81117448588315,1.82008920853721,2103935.33571776,0.0,1.0
1988-11-25,25.0,25.0,24.75,24.75,29400,1.85723388626245,1.85723388626245,1.83866154739983,1.83866154739983,395749.832822152,0.0,1.0
1988-11-28,24.88,25.88,24.75,25.0,39800,1.8483191636084,1.92260851905889,1.83866154739983,1.85723388626245,535742.970963318,0.0,1.0
1988-11-29,25.12,25.12,24.5,24.75,60100,1.86614860891651,1.86614860891651,1.82008920853721,1.83866154739983,808998.80791195,0.0,1.0
1988-11-30,25.5,25.5,24.75,25.0,79900,1.8943785639877,1.8943785639877,1.83866154739983,1.85723388626245,1075524.20552687,0.0,1.0
1988-12-01,25.88,25.88,25.25,25.38,22300,1.92260851905889,1.92260851905889,1.87580622512508,1.88546384133364,300177.594283469,0.0,1.0
1988-12-02,25.62,25.75,25.38,25.5,22100,1.90329328664176,1.91295090285033,1.88546384133364,1.8943785639877,297485.418549985,0.0,1.0
1988-12-05,26.25,26.25,25.5,25.5,26200,1.95009558057558,1.95009558057558,1.8943785639877,1.8943785639877,352675.021086406,0.0,1.0
1988-12-06,26.25,26.38,25.75,26.0,22700,1.95009558057558,1.95975319678414,1.91295090285033,1.93152324171295,305561.945750436,0.0,1.0
1988-12-07,26.62,27.0,26.38,26.38,121100,1.97758264209226,2.00581259716345,1.95975319678414,1.95975319678414,1630112.40662458,0.0,1.0
1988-12-08,26.25,26.5,26.25,26.5,9000,1.95009558057558,1.9686679194382,1.95009558057558,1.9686679194382,121147.908006781,0.0,1.0
1988-12-09,26.0,26.25,26.0,26.0,25500,1.93152324171295,1.95009558057558,1.93152324171295,1.93152324171295,343252.406019213,0.0,1.0
1988-12-12,25.75,26.12,25.75,26.0,98500,1.91295090285033,1.94043796436701,1.91295090285033,1.93152324171295,1325896.54874088,0.0,1.0
1988-12-13,25.25,25.88,25.0,25.75,35600,1.87580622512508,1.92260851905889,1.85723388626245,1.91295090285033,479207.280560155,0.0,1.0
1988-12-14,25.0,25.25,24.75,25.25,32600,1.86949162991179,1.8881865462109,1.85079671361267,1.8881865462109,435947.391772198,0.165,1.0
1988-12-15,24.88,25.38,24.88,25.25,60800,1.86051807008821,1.89790790268645,1.86051807008821,1.8881865462109,813055.25827453,0.0,1.0
1988-12-16,25.25,25.25,24.62,24.62,33700,1.8881865462109,1.8881865462109,1.84107535713713,1.84107535713713,450657.273089667,0.0,1.0
1988-12-19,25.38,25.38,24.88,25.0,29500,1.89790790268645,1.89790790268645,1.86051807008821,1.86949162991179,394492.2716957,0.0,1.0
1988-12-20,25.38,25.75,25.12,25.12,44500,1.89790790268645,1.92557637880914,1.87846518973536,1.87846518973536,595081.562388429,0.0,1.0
1988-12-21,25.5,25.5,25.0,25.25,39500,1.90688146251002,1.90688146251002,1.86949162991179,1.8881865462109,528218.465490855,0.0,1.0
1988-12-22,25.5,25.75,25.25,25.25,44200,1.90688146251002,1.92557637880914,1.8881865462109,1.8881865462109,591069.776574577,0.0,1.0
1988-12-23,25.5,25.75,25.5,25.62,3800,1.90688146251002,1.92557637880914,1.90688146251002,1.9158550223336,50815.9536421582,0.0,1.0
1988-12-27,25.88,25.88,25.5,25.75,29500,1.93529773528468,1.93529773528468,1.90688146251002,1.92557637880914,394492.271695702,0.0,1.0
1988-12-28,25.75,25.75,25.5,25.75,3200,1.92557637880914,1.92557637880914,1.90688146251002,1.92557637880914,42792.382014449,0.0,1.0
1988-12-29,25.88,26.0,25.75,25.75,11000,1.93529773528468,1.94427129510826,1.92557637880914,1.92557637880914,147098.813174668,0.0,1.0
1988-12-30,26.5,26.75,26.0,26.0,62400,1.98166112770649,2.00035604400561,1.94427129510826,1.94427129510826,834451.449281756,0.0,1.0
1989-01-03,26.25,26.5,26.0,26.38,51500,1.96296621140738,1.98166112770649,1.94427129510826,1.97268756788292,688689.898045036,0.0,1.0
1989-01-04,25.75,26.12,25.62,26.12,46500,1.92557637880914,1.95324485493184,1.9158550223336,1.95324485493184,621826.801147461,0.0,1.0
1989-01-05,26.0,26.0,25.5,25.75,11700,1.94427129510826,1.94427129510826,1.90688146251002,1.92557637880914,156459.646740329,0.0,1.0
1989-01-06,25.62,26.0,25.62,25.88,67700,1.9158550223336,1.94427129510826,1.9158550223336,1.93529773528468,905326.331993185,0.0,1.0
1989-01-09,26.0,26.0,25.62,25.62,29100,1.94427129510826,1.94427129510826,1.9158550223336,1.9158550223336,389143.223943895,0.0,1.0
1989-01-10,26.12,26.25,25.88,26.12,49800,1.95324485493184,1.96296621140738,1.93529773528468,1.95324485493184,665956.44509986,0.0,1.0
1989-01-11,26.38,26.5,26.0,26.12,13000,1.97268756788292,1.98166112770649,1.94427129510826,1.95324485493184,173844.051933699,0.0,1.0
1989-01-12,26.75,27.0,26.75,26.88,538100,2.00035604400561,2.01905096030473,2.00035604400561,2.01007740048115,7195806.48811719,0.0,1.0
1989-01-13,26.5,26.75,26.38,26.5,144000,1.98166112770649,2.00035604400561,1.97268756788292,1.98166112770649,1925657.19065021,0.0,1.0
1989-01-16,26.5,26.75,26.5,26.75,58900,1.98166112770649,2.00035604400561,1.98166112770649,2.00035604400561,787647.281453453,0.0,1.0
1989-01-17,26.5,26.62,26.38,26.5,52800,1.98166112770649,1.99063468753007,1.97268756788292,1.98166112770649,706074.303238409,0.0,1.0
1989-01-18,26.5,26.62,26.5,26.5,85500,1.98166112770649,1.99063468753007,1.98166112770649,1.98166112770649,1143358.95694856,0.0,1.0
1989-01-19,26.5,26.62,26.38,26.5,131700,1.98166112770649,1.99063468753007,1.97268756788292,1.98166112770649,1761173.97228217,0.0,1.0
1989-01-20,26.62,26.62,26.5,26.5,42600,1.99063468753007,1.99063468753007,1.98166112770649,1.98166112770649,569673.585567352,0.0,1.0
1989-01-23,26.62,26.75,26.5,26.5,7600,1.99063468753007,2.00035604400561,1.98166112770649,1.98166112770649,101631.907284316,0.0,1.0
1989-01-24,26.5,26.62,26.5,26.5,44800,1.98166112770649,1.99063468753007,1.98166112770649,1.98166112770649,599093.348202287,0.0,1.0
1989-01-25,26.62,26.75,26.5,26.62,31000,1.99063468753007,2.00035604400561,1.98166112770649,1.99063468753007,414551.200764974,0.0,1.0
1989-01-26,26.88,26.88,26.38,26.5,288800,2.01007740048115,2.01007740048115,1.97268756788292,1.98166112770649,3862012.47680402,0.0,1.0
1989-01-27,26.62,26.88,26.5,26.88,109800,1.99063468753007,2.01007740048115,1.98166112770649,2.01007740048115,1468313.60787078,0.0,1.0
1989-01-30,26.75,26.75,26.5,26.62,23900,2.00035604400561,2.00035604400561,1.98166112770649,1.99063468753007,319605.603170416,0.0,1.0
1989-01-31,27.0,27.12,26.62,26.75,189600,2.01905096030473,2.02802452012831,1.99063468753007,2.00035604400561,2535448.6343561,0.0,1.0
1989-02-01,27.25,27.25,26.88,26.88,135800,2.03774587660385,2.03774587660385,2.01007740048115,2.01007740048115,1816001.71173818,0.0,1.0
1989-02-02,27.38,27.38,27.0,27.12,28600,2.04746723307939,2.04746723307939,2.01905096030473,2.02802452012831,382456.914254137,0.0,1.0
1989-02-03,27.25,27.5,27.0,27.38,69200,2.03774587660385,2.05644079290297,2.01905096030473,2.04746723307939,925385.261062457,0.0,1.0
1989-02-06,26.5,27.25,26.5,27.25,152500,1.98166112770649,2.03774587660385,1.98166112770649,2.03774587660385,2039324.45537609,0.0,1.0
1989-02-07,27.12,27.38,26.5,26.62,332600,2.02802452012831,2.04746723307939,1.98166112770649,1.99063468753007,4447733.20562678,0.0,1.0
1989-02-08,27.38,27.5,27.0,27.12,295500,2.04746723307939,2.05644079290297,2.01905096030473,2.02802452012831,3951609.02664677,0.0,1.0
1989-02-09,27.62,28.25,27.12,27.25,160700,2.06541435272654,2.11252554180032,2.02802452012831,2.03774587660385,2148979.93428811,0.0,1.0
1989-02-10,27.88,28.75,27.25,27.62,307800,2.08485706567762,2.14991537439855,2.03774587660385,2.06541435272654,4116092.24501482,0.0,1.0
1989-02-13,27.88,28.38,27.5,28.12,78900,2.08485706567762,2.12224689827586,2.05644079290297,2.10280418532478,1055099.66904376,0.0,1.0
1989-02-14,27.25,27.75,27.25,27.75,110200,2.03774587660385,2.07513570920208,2.03774587660385,2.07513570920208,1473662.65562258,0.0,1.0
1989-02-15,28.0,28.12,27.25,27.25,677400,2.0938306255012,2.10280418532478,2.03774587660385,2.03774587660385,9058612.36768367,0.0,1.0
1989-02-16,27.62,28.38,27.5,28.25,272400,2.06541435272654,2.12224689827586,2.05644079290297,2.11252554180032,3642701.51897997,0.0,1.0
1989-02-17,27.75,27.88,27.5,27.75,124100,2.07513570920208,2.08485706567762,2.05644079290297,2.07513570920208,1659542.06499785,0.0,1.0
1989-02-21,27.5,27.88,27.38,27.88,152900,2.05644079290297,2.08485706567762,2.04746723307939,2.08485706567762,2044673.50312788,0.0,1.0
1989-02-22,26.88,27.5,26.62,27.38,175600,2.01007740048115,2.05644079290297,1.99063468753007,2.04746723307939,2348231.96304289,0.0,1.0
1989-02-23,27.5,27.75,26.5,26.62,228900,2.05644079290297,2.07513570920208,1.98166112770649,1.99063468753007,3060992.57597104,0.0,1.0
1989-02-24,27.12,27.5,26.75,27.5,76700,2.02802452012831,2.05644079290297,2.00035604400561,2.05644079290297,1025679.90640882,0.0,1.0
1989-02-27,27.12,27.38,26.88,27.0,27600,2.02802452012831,2.04746723307939,2.01007740048115,2.01905096030473,369084.294874622,0.0,1.0
1989-02-28,27.62,27.62,27.12,27.12,169700,2.06541435272654,2.06541435272654,2.02802452012831,2.02802452012831,2269333.50870375,0.0,1.0
1989-03-01,27.75,28.12,27.5,27.62,247300,2.07513570920208,2.10280418532478,2.05644079290297,2.06541435272654,3307048.77255414,0.0,1.0
1989-03-02,27.88,28.0,27.75,27.75,81300,2.08485706567762,2.0938306255012,2.07513570920208,2.07513570920208,1087193.9555546,0.0,1.0
1989-03-03,28.25,28.25,27.88,28.0,77100,2.11252554180032,2.11252554180032,2.08485706567762,2.0938306255012,1031028.95416063,0.0,1.0
1989-03-06,28.62,28.62,28.0,28.25,83000,2.14019401792301,2.14019401792301,2.0938306255012,2.11252554180032,1109927.40849977,0.0,1.0
1989-03-07,29.0,29.38,28.5,28.62,181300,2.16861029069767,2.19702656347233,2.13122045809944,2.14019401792301,2424455.89350613,0.0,1.0
1989-03-08,28.75,29.0,28.5,29.0,155500,2.14991537439855,2.16861029069767,2.13122045809944,2.16861029069767,2079442.31351463,0.0,1.0
1989-03-09,28.5,28.75,28.38,28.5,44900,2.13122045809944,2.14991537439855,2.12224689827586,2.13122045809944,600430.610140236,0.0,1.0
1989-03-10,28.88,28.88,28.25,28.38,100700,2.1596367308741,2.1596367308741,2.11252554180032,2.12224689827586,1346622.77151719,0.0,1.0
1989-03-13,29.0,29.38,28.75,28.75,101300,2.16861029069767,2.19702656347233,2.14991537439855,2.14991537439855,1354646.3431449,0.0,1.0
1989-03-14,28.88,29.12,28.75,29.12,112300,2.1596367308741,2.17758385052125,2.14991537439855,2.17758385052125,1501745.15631957,0.0,1.0
1989-03-15,28.5,28.88,28.5,28.88,110300,2.14355910285685,2.17213989089495,2.14355910285685,2.17213989089495,1466509.59883047,0.165,1.0
1989-03-16,28.88,28.88,28.62,28.75,47800,2.17213989089495,2.17213989089495,2.15258461486888,2.16236225288191,635531.811641851,0.0,1.0
1989-03-17,28.25,28.88,28.25,28.88,73100,2.12475595283179,2.17213989089495,2.12475595283179,2.17213989089495,971911.619895805,0.0,1.0
1989-03-20,27.62,28.5,27.62,28.5,96300,2.07737201476864,2.14355910285685,2.07737201476864,2.14355910285685,1280370.57450022,0.0,1.0
1989-03-21,27.12,27.75,27.0,27.75,65400,2.03976571471852,2.08714965278167,2.03074020270649,2.08714965278167,869535.156514167,0.0,1.0
1989-03-22,27.0,27.5,27.0,27.0,29900,2.03074020270649,2.06834650275661,2.03074020270649,2.03074020270649,397539.773391034,0.0,1.0
1989-03-23,26.75,27.38,26.75,27.0,43900,2.01193705268143,2.05932099074459,2.01193705268143,2.03074020270649,583678.797721284,0.0,1.0
1989-03-27,26.5,26.88,26.5,26.75,47900,1.99313390265637,2.02171469069446,1.99313390265637,2.01193705268143,636861.376101355,0.0,1.0
1989-03-28,27.12,27.12,26.5,26.5,82800,2.03976571471852,2.03976571471852,1.99313390265637,1.99313390265637,1100879.37246748,0.0,1.0
1989-03-29,27.0,27.25,27.0,27.0,48700,2.03074020270649,2.04954335273155,2.03074020270649,2.03074020270649,647497.891777369,0.0,1.0
1989-03-30,27.0,27.12,26.88,27.0,35200,2.03074020270649,2.03976571471852,2.02171469069446,2.03074020270649,468006.689744628,0.0,1.0
1989-03-31,26.75,27.25,26.75,27.12,71200,2.01193705268143,2.04954335273155,2.01193705268143,2.03976571471852,946649.895165271,0.0,1.0
1989-04-03,27.5,27.5,27.12,27.12,84100,2.06834650275661,2.06834650275661,2.03976571471852,2.03976571471852,1118163.710441,0.0,1.0
1989-04-04,27.0,27.38,27.0,27.38,60600,2.03074020270649,2.05932099074459,2.03074020270649,2.05932099074459,805716.062458082,0.0,1.0
1989-04-05,27.12,27.38,27.0,27.12,26300,2.03976571471852,2.05932099074459,2.03074020270649,2.03976571471852,349675.452848969,0.0,1.0
1989-04-06,27.12,27.25,27.0,27.0,17000,2.03976571471852,2.04954335273155,2.03074020270649,2.03074020270649,226025.958115303,0.0,1.0
1989-04-07,27.25,27.38,27.12,27.12,60900,2.04954335273155,2.05932099074459,2.03976571471852,2.03976571471852,809704.755836587,0.0,1.0
1989-04-10,27.0,27.38,26.75,27.12,40900,2.03074020270649,2.05932099074459,2.01193705268143,2.03976571471852,543791.86393623,0.0,1.0
1989-04-11,26.88,26.88,26.5,26.88,96000,2.02171469069446,2.02171469069446,1.99313390265637,2.02171469069446,1276381.88112171,0.0,1.0
1989-04-12,26.88,27.12,26.38,27.12,91800,2.02171469069446,2.03976571471852,1.98410839064434,2.03976571471852,1220540.17382264,0.0,1.0
1989-04-13,26.88,27.0,26.75,26.75,76900,2.02171469069446,2.03074020270649,2.01193705268143,2.01193705268143,1022435.06935687,0.0,1.0
1989-04-14,26.75,27.0,26.75,26.88,210800,2.01193705268143,2.03074020270649,2.01193705268143,2.02171469069446,2802721.88062976,0.0,1.0
1989-04-17,26.88,26.88,26.75,26.75,40100,2.02171469069446,2.02171469069446,2.01193705268143,2.01193705268143,533155.348260216,0.0,1.0
1989-04-18,27.0,27.12,26.75,26.88,90200,2.03074020270649,2.03976571471852,2.01193705268143,2.02171469069446,1199267.14247061,0.0,1.0
1989-04-19,27.0,27.25,27.0,27.0,37700,2.03074020270649,2.04954335273155,2.03074020270649,2.03074020270649,501245.801232173,0.0,1.0
1989-04-20,26.38,27.0,26.12,27.0,30900,1.98410839064434,2.03074020270649,1.96455311461828,2.03074020270649,410835.417986052,0.0,1.0
1989-04-21,26.75,26.75,26.38,26.38,48800,2.01193705268143,2.01193705268143,1.98410839064434,1.98410839064434,648827.456236871,0.0,1.0
1989-04-24,26.5,26.5,26.38,26.5,111100,1.99313390265637,1.99313390265637,1.98410839064434,1.99313390265637,1477146.11450648,0.0,1.0
1989-04-25,26.75,26.88,26.5,26.5,75100,2.01193705268143,2.02171469069446,1.99313390265637,1.99313390265637,998502.909085841,0.0,1.0
1989-04-26,27.25,27.38,26.75,26.75,85900,2.04954335273155,2.05932099074459,2.01193705268143,2.01193705268143,1142095.87071203,0.0,1.0
1989-04-27,27.0,27.38,27.0,27.12,134000,2.03074020270649,2.05932099074459,2.03074020270649,2.03976571471852,1781616.37573239,0.0,1.0
1989-04-28,27.88,27.88,27.0,27.0,134900,2.09692729079471,2.09692729079471,2.03074020270649,2.03074020270649,1793582.4558679,0.0,1.0
1989-05-01,28.75,28.75,27.88,28.12,90800,2.16236225288191,2.16236225288191,2.09692729079471,2.11497831481876,1207244.52922762,0.0,1.0
1989-05-02,29.0,29.25,28.88,28.88,179500,2.18116540290698,2.19996855293204,2.17213989089495,2.17213989089495,2386568.20480569,0.0,1.0
1989-05-03,29.0,29.25,29.0,29.0,100600,2.18116540290698,2.19996855293204,2.18116540290698,2.18116540290698,1337541.84625879,0.0,1.0
1989-05-04,28.62,28.88,28.5,28.88,23800,2.15258461486888,2.17213989089495,2.14355910285685,2.17213989089495,316436.341361425,0.0,1.0
1989-05-05,28.38,28.75,28.38,28.62,65400,2.13453359084483,2.16236225288191,2.13453359084483,2.15258461486888,869535.156514164,0.0,1.0
1989-05-08,28.25,28.38,27.75,28.38,52900,2.12475595283179,2.13453359084483,2.08714965278167,2.13453359084483,703339.599076445,0.0,1.0
1989-05-09,28.25,28.38,27.62,28.38,67300,2.12475595283179,2.13453359084483,2.07737201476864,2.13453359084483,894796.881244702,0.0,1.0
1989-05-10,29.0,29.0,28.0,28.0,315800,2.18116540290698,2.18116540290698,2.10595280280673,2.10595280280673,4198764.56310662,0.0,1.0
1989-05-11,28.62,29.25,28.5,29.0,220200,2.15258461486888,2.19996855293204,2.14355910285685,2.18116540290698,2927700.93982293,0.0,1.0
1989-05-12,27.88,28.25,27.0,28.25,406600,2.09692729079471,2.12475595283179,2.03074020270649,2.12475595283179,5406009.09233424,0.0,1.0
1989-05-15,28.25,28.25,27.62,27.62,60200,2.12475595283179,2.12475595283179,2.07737201476864,2.07737201476864,800397.804620075,0.0,1.0
1989-05-16,27.75,28.25,27.5,28.25,115000,2.08714965278167,2.12475595283179,2.06834650275661,2.12475595283179,1528999.12842705,0.0,1.0
1989-05-17,27.75,28.0,27.5,27.62,42600,2.08714965278167,2.10595280280673,2.06834650275661,2.07737201476864,566394.45974776,0.0,1.0
1989-05-18,27.88,28.0,27.62,27.62,34100,2.09692729079471,2.10595280280673,2.07737201476864,2.07737201476864,453381.480690107,0.0,1.0
1989-05-19,27.62,28.12,27.5,28.0,108100,2.07737201476864,2.11497831481876,2.06834650275661,2.10595280280673,1437259.18072143,0.0,1.0
1989-05-22,27.62,27.88,27.38,27.75,331400,2.07737201476864,2.09692729079471,2.05932099074459,2.08714965278167,4406176.61878891,0.0,1.0
1989-05-23,27.38,27.88,27.25,27.5,81600,2.05932099074459,2.09692729079471,2.04954335273155,2.06834650275661,1084924.59895345,0.0,1.0
1989-05-24,28.12,28.25,27.38,27.38,195600,2.11497831481876,2.12475595283179,2.05932099074459,2.05932099074459,2600628.08278549,0.0,1.0
1989-05-25,28.12,28.12,27.75,28.0,108500,2.11497831481876,2.11497831481876,2.08714965278167,2.10595280280673,1442577.43855944,0.0,1.0
1989-05-26,28.38,28.5,28.0,28.0,103700,2.13453359084483,2.14355910285685,2.10595280280673,2.10595280280673,1378758.34450335,0.0,1.0
1989-05-30,28.25,28.5,27.75,28.5,177700,2.12475595283179,2.14355910285685,2.08714965278167,2.14355910285685,2362636.04453467,0.0,1.0
1989-05-31,27.88,28.25,27.62,28.12,60300,2.09692729079471,2.12475595283179,2.07737201476864,2.11497831481876,801727.369079573,0.0,1.0
1989-06-01,28.38,28.38,27.75,27.88,161100,2.13453359084483,2.13453359084483,2.08714965278167,2.09692729079471,2141928.34425737,0.0,1.0
1989-06-02,28.38,28.88,28.25,28.75,90500,2.13453359084483,2.17213989089495,2.12475595283179,2.16236225288191,1203255.83584911,0.0,1.0
1989-06-05,28.62,29.75,28.38,29.75,219700,2.15258461486888,2.23757485298216,2.13453359084483,2.23757485298216,2921053.11752542,0.0,1.0
1989-06-06,29.0,29.38,28.88,28.88,129600,2.18116540290698,2.20974619094507,2.17213989089495,2.17213989089495,1723115.53951431,0.0,1.0
1989-06-07,28.75,29.38,28.62,29.0,76200,2.16236225288191,2.20974619094507,2.15258461486888,2.18116540290698,1013128.11814036,0.0,1.0
1989-06-08,28.75,28.75,28.12,28.5,67500,2.16236225288191,2.16236225288191,2.11497831481876,2.14355910285685,897456.010163705,0.0,1.0
1989-06-09,28.5,29.25,28.25,29.0,62800,2.14355910285685,2.19996855293204,2.12475595283179,2.18116540290698,834966.480567121,0.0,1.0
1989-06-12,28.12,28.62,28.0,28.25,54000,2.11497831481876,2.15258461486888,2.10595280280673,2.12475595283179,717964.808130964,0.0,1.0
1989-06-13,27.75,28.12,27.5,28.0,135700,2.08714965278167,2.11497831481876,2.06834650275661,2.10595280280673,1804218.97154392,0.0,1.0
1989-06-14,28.25,28.25,27.38,27.38,32900,2.13716603184833,2.13716603184833,2.0713488832569,2.0713488832569,434886.661190374,0.165,1.0
1989-06-15,27.75,28.38,27.75,28.12,38500,2.09934008438199,2.14700077818958,2.09934008438199,2.12733128550709,508909.922669586,0.0,1.0
1989-06-16,27.25,27.75,27.0,27.5,218000,2.06151413691565,2.09934008438199,2.04260116318248,2.08042711064882,2881619.82186934,0.0,1.0
1989-06-19,27.12,27.38,27.12,27.12,76200,2.0516793905744,2.0713488832569,2.0516793905744,2.0516793905744,1007245.09369928,0.0,1.0
1989-06-20,27.25,27.62,27.25,27.25,121600,2.06151413691565,2.08950533804074,2.06151413691565,2.06151413691565,1607362.2492629,0.0,1.0
1989-06-21,27.0,27.38,26.75,27.38,23600,2.04260116318248,2.0713488832569,2.02368818944931,2.0713488832569,311955.173376681,0.0,1.0
1989-06-22,27.25,27.5,26.88,27.12,142700,2.06151413691565,2.08042711064882,2.03352293579056,2.0516793905744,1886271.32376493,0.0,1.0
1989-06-23,27.5,27.5,27.12,27.25,102200,2.08042711064882,2.08042711064882,2.0516793905744,2.06151413691565,1350924.52199563,0.0,1.0
1989-06-26,27.12,27.5,27.12,27.25,129300,2.0516793905744,2.08042711064882,2.0516793905744,2.06151413691565,1709144.23379682,0.0,1.0
1989-06-27,27.5,27.5,27.12,27.25,148700,2.08042711064882,2.08042711064882,2.0516793905744,2.06151413691565,1965581.96106409,0.0,1.0
1989-06-28,25.62,26.5,25.0,26.5,290700,1.93820154817537,2.00477521571614,1.89129737331711,2.00477521571614,3842600.37714412,0.0,1.0
1989-06-29,25.0,25.5,24.88,25.38,326300,1.89129737331711,1.92912332078345,1.88221914592519,1.92004509339153,4313176.82511911,0.0,1.0
1989-06-30,25.5,25.88,25.0,25.38,138000,1.92912332078345,1.95787104085787,1.89129737331711,1.92004509339153,1824144.65788059,0.0,1.0
1989-07-03,26.25,26.38,25.38,25.5,133000,1.98586224198297,1.99569698832421,1.92004509339153,1.92912332078345,1758052.46013129,0.0,1.0
1989-07-05,26.5,27.0,26.0,26.0,149000,2.00477521571614,2.04260116318248,1.96694926824979,1.96694926824979,1969547.49292904,0.0,1.0
1989-07-06,25.88,27.0,25.38,26.75,339800,1.95787104085787,2.04260116318248,1.92004509339153,2.02368818944931,4491625.75904221,0.0,1.0
1989-07-07,26.12,26.25,25.75,26.0,62600,1.97602749564172,1.98586224198297,1.94803629451662,1.96694926824979,827474.315821194,0.0,1.0
1989-07-10,27.0,27.0,26.0,26.25,211800,2.04260116318248,2.04260116318248,1.96694926824979,1.98586224198297,2799665.49666021,0.0,1.0
1989-07-11,27.0,27.38,26.75,27.25,98400,2.04260116318248,2.0713488832569,2.02368818944931,2.06151413691565,1300694.45170616,0.0,1.0
1989-07-12,27.5,27.5,27.0,27.12,86600,2.08042711064882,2.08042711064882,2.04260116318248,2.0516793905744,1144716.86501782,0.0,1.0
1989-07-13,27.38,27.75,27.38,27.75,86400,2.0713488832569,2.09934008438199,2.0713488832569,2.09934008438199,1142073.17710785,0.0,1.0
1989-07-14,27.88,27.88,27.5,27.62,59900,2.10917483072324,2.10917483072324,2.08042711064882,2.08950533804074,791784.529036576,0.0,1.0
1989-07-17,27.88,28.0,27.5,27.88,88000,2.10917483072324,2.11825305811516,2.08042711064882,2.10917483072324,1163222.68038762,0.0,1.0
1989-07-18,28.62,28.62,27.88,28.12,220000,2.16515723297343,2.16515723297343,2.10917483072324,2.12733128550709,2908056.70096905,0.0,1.0
1989-07-19,29.0,29.25,28.62,28.62,89000,2.19390495304785,2.21281792678102,2.16515723297343,2.16515723297343,1176441.11993748,0.0,1.0
1989-07-20,28.62,29.12,28.25,28.88,114200,2.16515723297343,2.20298318043977,2.13716603184833,2.18482672565593,1509545.79659394,0.0,1.0
1989-07-21,29.25,29.25,28.62,28.62,133300,2.21281792678102,2.21281792678102,2.16515723297343,2.16515723297343,1762017.99199625,0.0,1.0
1989-07-24,28.62,29.38,28.38,29.12,43000,2.16515723297343,2.22265267312227,2.14700077818958,2.20298318043977,568392.900643952,0.0,1.0
1989-07-25,28.75,28.75,28.38,28.62,48700,2.17499197931468,2.17499197931468,2.14700077818958,2.16515723297343,643738.00607815,0.0,1.0
1989-07-26,28.88,28.88,28.38,28.75,95300,2.18482672565593,2.18482672565593,2.14700077818958,2.17499197931468,1259717.28910159,0.0,1.0
1989-07-27,28.62,29.0,28.5,28.75,20000,2.16515723297343,2.19390495304785,2.15607900558151,2.17499197931468,264368.790997187,0.0,1.0
1989-07-28,28.25,28.88,28.25,28.75,16600,2.13716603184833,2.18482672565593,2.13716603184833,2.17499197931468,219426.096527666,0.0,1.0
1989-07-31,28.25,28.5,27.62,28.5,136900,2.13716603184833,2.15607900558151,2.08950533804074,2.15607900558151,1809604.37437575,0.0,1.0
1989-08-01,28.12,28.38,28.0,28.25,60100,2.12733128550709,2.14700077818958,2.11825305811516,2.13716603184833,794428.216946546,0.0,1.0
1989-08-02,28.0,28.12,27.88,28.0,70400,2.11825305811516,2.12733128550709,2.10917483072324,2.11825305811516,930578.1443101,0.0,1.0
1989-08-03,28.38,28.75,28.12,28.12,17200,2.14700077818958,2.17499197931468,2.12733128550709,2.12733128550709,227357.160257581,0.0,1.0
1989-08-04,28.38,28.5,28.12,28.38,37000,2.14700077818958,2.15607900558151,2.12733128550709,2.14700077818958,489082.263344797,0.0,1.0
1989-08-07,28.88,28.88,28.38,28.62,54000,2.18482672565593,2.18482672565593,2.14700077818958,2.16515723297343,713795.735692404,0.0,1.0
1989-08-08,28.62,28.88,28.38,28.75,16700,2.16515723297343,2.18482672565593,2.14700077818958,2.17499197931468,220747.940482651,0.0,1.0
1989-08-09,28.5,28.75,28.38,28.38,25500,2.15607900558151,2.17499197931468,2.14700077818958,2.14700077818958,337070.208521413,0.0,1.0
1989-08-10,28.5,28.5,28.12,28.12,23700,2.15607900558151,2.15607900558151,2.12733128550709,2.12733128550709,313277.017331666,0.0,1.0
1989-08-11,28.0,28.62,27.88,28.5,47400,2.11825305811516,2.16515723297343,2.10917483072324,2.15607900558151,626554.034663334,0.0,1.0
1989-08-14,27.75,28.0,27.38,28.0,41100,2.09934008438199,2.11825305811516,2.0713488832569,2.11825305811516,543277.86549922,0.0,1.0
1989-08-15,27.62,27.75,27.0,27.0,131700,2.08950533804074,2.09934008438199,2.04260116318248,2.04260116318248,1740868.48871648,0.0,1.0
1989-08-16,27.25,27.75,27.25,27.62,78400,2.06151413691565,2.09934008438199,2.06151413691565,2.08950533804074,1036325.66070897,0.0,1.0
1989-08-17,27.0,27.25,26.88,27.25,70300,2.04260116318248,2.06151413691565,2.03352293579056,2.06151413691565,929256.300355112,0.0,1.0
1989-08-18,27.5,27.5,27.0,27.0,61800,2.08042711064882,2.08042711064882,2.04260116318248,2.04260116318248,816899.564181308,0.0,1.0
1989-08-21,27.25,27.88,27.25,27.38,28200,2.06151413691565,2.10917483072324,2.06151413691565,2.0713488832569,372759.995306034,0.0,1.0
1989-08-22,28.25,28.25,27.12,27.25,36400,2.13716603184833,2.13716603184833,2.0516793905744,2.06151413691565,481151.199614882,0.0,1.0
1989-08-23,28.38,28.62,28.25,28.25,59700,2.14700077818958,2.16515723297343,2.13716603184833,2.13716603184833,789140.841126605,0.0,1.0
1989-08-24,29.0,29.38,28.5,28.5,185400,2.19390495304785,2.22265267312227,2.15607900558151,2.15607900558151,2450698.69254392,0.0,1.0
1989-08-25,30.5,30.5,29.0,29.0,270600,2.30738279544687,2.30738279544687,2.19390495304785,2.19390495304785,3576909.74219195,0.0,1.0
1989-08-28,32.5,32.5,30.5,30.5,193300,2.45868658531224,2.45868658531224,2.30738279544687,2.30738279544687,2555124.36498782,0.0,1.0
1989-08-29,32.0,35.75,31.88,33.0,591000,2.4208606378459,2.70455524384347,2.41178241045398,2.49651253277859,7812097.77396688,0.0,1.0
1989-08-30,32.75,33.38,31.75,31.75,389800,2.47759955904541,2.52526025285301,2.40194766411273,2.40194766411273,5152547.73653519,0.0,1.0
1989-08-31,32.38,33.5,32.0,33.25,66600,2.44960835792032,2.53433848024493,2.4208606378459,2.51542550651176,880348.074020633,0.0,1.0
1989-09-01,32.0,32.38,31.88,32.12,41800,2.4208606378459,2.44960835792032,2.41178241045398,2.42993886523782,552530.773184121,0.0,1.0
1989-09-05,32.75,33.38,32.0,32.25,212500,2.47759955904541,2.52526025285301,2.4208606378459,2.43977361157907,2808918.40434512,0.0,1.0
1989-09-06,32.5,32.62,32.0,32.62,72000,2.45868658531224,2.46776481270417,2.4208606378459,2.46776481270417,951727.647589875,0.0,1.0
1989-09-07,32.25,33.5,32.12,32.5,165600,2.43977361157907,2.53433848024493,2.42993886523782,2.45868658531224,2188973.58945671,0.0,1.0
1989-09-08,31.12,32.12,30.88,32.12,190900,2.35428697030514,2.42993886523782,2.33613051552129,2.42993886523782,2523400.11006815,0.0,1.0
1989-09-11,30.75,31.12,30.25,31.12,140600,2.32629576918005,2.35428697030514,2.2884698217137,2.35428697030514,1858512.60071022,0.0,1.0
1989-09-12,31.0,31.38,30.5,30.88,215900,2.34520874291322,2.37395646298764,2.30738279544687,2.33613051552129,2853861.09881463,0.0,1.0
1989-09-13,31.25,31.62,30.5,30.88,199500,2.37660427931028,2.40474327397731,2.31956577660683,2.34846528464325,2623228.04611346,0.165,1.0
1989-09-14,31.12,31.5,30.75,31.25,60100,2.36671760550835,2.39561711354476,2.33857861084132,2.37660427931028,790255.667024657,0.0,1.0
1989-09-15,30.0,30.88,29.62,30.88,227200,2.28154010813787,2.34846528464325,2.25264060010146,2.34846528464325,2987455.69963398,0.0,1.0
1989-09-18,29.38,30.0,29.0,29.88,43600,2.23438827923635,2.28154010813787,2.20548877119994,2.27241394770532,573296.956443845,0.0,1.0
1989-09-19,29.5,29.5,29.12,29.25,26300,2.2435144396689,2.2435144396689,2.21461493163249,2.22450160543442,345819.035653054,0.0,1.0
1989-09-20,29.25,29.38,28.88,29.25,72900,2.22450160543442,2.23438827923635,2.19636261076739,2.22450160543442,958563.030384319,0.0,1.0
1989-09-21,29.12,29.5,29.0,29.25,59500,2.21461493163249,2.2435144396689,2.20548877119994,2.22450160543442,782366.259367174,0.0,1.0
1989-09-22,28.62,29.25,28.5,29.12,62600,2.17658926316353,2.22450160543442,2.16746310273098,2.21461493163249,823128.19893084,0.0,1.0
1989-09-25,28.62,28.88,28.38,28.5,40600,2.17658926316353,2.19636261076739,2.15833694229842,2.16746310273098,533849.918156423,0.0,1.0
1989-09-26,29.12,29.5,28.75,28.75,28800,2.21461493163249,2.2435144396689,2.18647593696546,2.18647593696546,378691.567559237,0.0,1.0
1989-09-27,29.62,29.88,28.75,29.0,76900,2.25264060010146,2.27241394770532,2.18647593696546,2.20548877119994,1011159.08143421,0.0,1.0
1989-09-28,29.75,29.88,29.62,29.75,95000,2.26252727390339,2.27241394770532,2.25264060010146,2.26252727390339,1249156.21243498,0.0,1.0
1989-09-29,30.62,30.75,29.5,29.5,291700,2.32869193703939,2.33857861084132,2.2435144396689,2.2435144396689,3835567.02281351,0.0,1.0
1989-10-02,31.0,31.12,30.0,30.0,85600,2.3575914450758,2.36671760550835,2.28154010813787,2.28154010813787,1125555.49246773,0.0,1.0
1989-10-03,30.62,31.0,30.38,31.0,116000,2.32869193703939,2.3575914450758,2.31043961617428,2.3575914450758,1525285.48044692,0.0,1.0
1989-10-04,30.25,30.62,29.88,30.62,122500,2.30055294237235,2.32869193703939,2.27241394770532,2.32869193703939,1610754.063403,0.0,1.0
1989-10-05,29.75,30.0,29.5,30.0,46600,2.26252727390339,2.28154010813787,2.2435144396689,2.28154010813787,612743.994731264,0.0,1.0
1989-10-06,30.0,30.0,29.5,29.62,57100,2.28154010813787,2.28154010813787,2.2435144396689,2.25264060010146,750808.628737236,0.0,1.0
1989-10-09,29.75,29.75,29.62,29.75,35300,2.26252727390339,2.26252727390339,2.25264060010146,2.26252727390339,464160.150515314,0.0,1.0
1989-10-10,30.62,31.25,29.38,29.5,357700,2.32869193703939,2.37660427931028,2.23438827923635,2.2435144396689,4703401.86513676,0.0,1.0
1989-10-11,29.88,30.88,29.75,30.75,77400,2.27241394770532,2.34846528464325,2.26252727390339,2.33857861084132,1017733.58781545,0.0,1.0
1989-10-12,29.75,29.88,29.38,29.88,50900,2.26252727390339,2.27241394770532,2.23438827923635,2.27241394770532,669284.7496099,0.0,1.0
1989-10-13,26.88,29.75,26.5,29.62,255200,2.04425993689153,2.26252727390339,2.01536042885512,2.25264060010146,3355628.05698324,0.0,1.0
1989-10-16,27.25,27.25,25.38,26.0,316000,2.07239893155856,2.07239893155856,1.93018293148464,1.97733476038615,4155088.03294163,0.0,1.0
1989-10-17,26.88,27.38,26.25,27.0,88400,2.04425993689153,2.0822856053605,1.99634759462064,2.05338609732408,1162372.72820266,0.0,1.0
1989-10-18,27.0,27.25,26.75,27.12,56900,2.05338609732408,2.07239893155856,2.0343732630896,2.06251225775663,748178.826184743,0.0,1.0
1989-10-19,27.62,27.75,27.12,27.25,46900,2.1005379262256,2.11042460002753,2.06251225775663,2.07239893155856,616688.698560006,0.0,1.0
1989-10-20,27.5,27.75,27.12,27.5,30100,2.09141176579305,2.11042460002753,2.06251225775663,2.09141176579305,395785.284150452,0.0,1.0
1989-10-23,27.12,27.38,27.0,27.38,24000,2.06251225775663,2.0822856053605,2.05338609732408,2.0822856053605,315576.306299364,0.0,1.0
1989-10-24,26.38,27.12,25.62,26.88,236100,2.00623426842257,2.06251225775663,1.94843525234974,2.04425993689153,3104481.91321999,0.0,1.0
1989-10-25,26.38,26.75,26.25,26.25,21400,2.00623426842257,2.0343732630896,1.99634759462064,1.99634759462064,281388.873116932,0.0,1.0
1989-10-26,26.5,26.62,26.12,26.25,63600,2.01536042885512,2.02448658928767,1.9864609208187,1.99634759462064,836277.211693313,0.0,1.0
1989-10-27,26.88,26.88,26.38,26.5,19300,2.04425993689153,2.04425993689153,2.00623426842257,2.01536042885512,253775.946315739,0.0,1.0
1989-10-30,27.25,27.5,26.75,26.75,26100,2.07239893155856,2.09141176579305,2.0343732630896,2.0343732630896,343189.233100559,0.0,1.0
1989-10-31,27.75,27.75,27.12,27.38,33400,2.11042460002753,2.11042460002753,2.06251225775663,2.0822856053605,439177.026266615,0.0,1.0
1989-11-01,28.0,28.0,27.5,27.5,32300,2.12943743426201,2.12943743426201,2.09141176579305,2.09141176579305,424713.112227894,0.0,1.0
1989-11-02,27.12,28.12,27.0,28.12,37000,2.06251225775663,2.13856359469456,2.05338609732408,2.13856359469456,486513.47221152,0.0,1.0
1989-11-03,26.62,27.0,26.38,27.0,31200,2.02448658928767,2.05338609732408,2.00623426842257,2.05338609732408,410249.198189173,0.0,1.0
1989-11-06,26.12,26.62,25.62,26.62,31800,1.9864609208187,2.02448658928767,1.94843525234974,2.02448658928767,418138.605846658,0.0,1.0
1989-11-07,26.12,26.38,26.12,26.25,6800,1.9864609208187,2.00623426842257,1.9864609208187,1.99634759462064,89413.28678482,0.0,1.0
1989-11-08,26.38,26.62,26.25,26.25,25900,2.00623426842257,2.02448658928767,1.99634759462064,1.99634759462064,340559.430548063,0.0,1.0
1989-11-09,26.25,26.5,26.12,26.25,28000,1.99634759462064,2.01536042885512,1.9864609208187,1.99634759462064,368172.357349257,0.0,1.0
1989-11-10,27.5,27.5,26.5,26.5,117300,2.09141176579305,2.09141176579305,2.01536042885512,2.01536042885512,1542379.19703814,0.0,1.0
1989-11-13,28.38,28.38,27.0,27.5,98000,2.15833694229842,2.15833694229842,2.05338609732408,2.09141176579305,1288603.25072241,0.0,1.0
1989-11-14,28.25,28.88,27.75,28.25,104800,2.14845026849649,2.19636261076739,2.11042460002753,2.14845026849649,1378016.53750722,0.0,1.0
1989-11-15,28.0,28.5,27.75,28.5,38900,2.12943743426201,2.16746310273098,2.11042460002753,2.16746310273098,511496.596460219,0.0,1.0
1989-11-16,29.0,29.12,27.88,28.25,190600,2.20548877119994,2.21461493163249,2.12031127382946,2.14845026849649,2506201.83252745,0.0,1.0
1989-11-17,29.25,30.0,29.25,29.25,166300,2.22450160543442,2.28154010813787,2.22450160543442,2.22450160543442,2186680.82239934,0.0,1.0
1989-11-20,28.62,29.38,28.25,29.38,54700,2.17658926316353,2.23438827923635,2.14845026849649,2.23438827923635,719250.998107299,0.0,1.0
1989-11-21,28.75,29.38,28.62,28.62,96200,2.18647593696546,2.23438827923635,2.17658926316353,2.17658926316353,1264935.02774995,0.0,1.0
1989-11-22,29.38,29.38,28.75,28.75,211400,2.23438827923635,2.23438827923635,2.18647593696546,2.18647593696546,2779701.2979869,0.0,1.0
1989-11-24,30.0,30.0,29.12,29.25,47100,2.28154010813787,2.28154010813787,2.21461493163249,2.22450160543442,619318.501112501,0.0,1.0
1989-11-27,28.75,30.12,28.75,30.0,51300,2.18647593696546,2.29066626857042,2.18647593696546,2.28154010813787,674544.35471489,0.0,1.0
1989-11-28,28.38,28.88,28.12,28.75,70200,2.15833694229842,2.19636261076739,2.13856359469456,2.18647593696546,923060.695925641,0.0,1.0
1989-11-29,28.0,28.12,27.62,28.12,34200,2.12943743426201,2.13856359469456,2.1005379262256,2.13856359469456,449696.236476594,0.0,1.0
1989-11-30,28.12,28.12,27.75,28.12,33900,2.13856359469456,2.13856359469456,2.11042460002753,2.13856359469456,445751.532647852,0.0,1.0
1989-12-01,28.75,28.88,28.0,28.0,101800,2.18647593696546,2.19636261076739,2.12943743426201,2.12943743426201,1338569.4992198,0.0,1.0
1989-12-04,28.75,29.0,28.62,28.75,24800,2.18647593696546,2.20548877119994,2.17658926316353,2.18647593696546,326095.516509342,0.0,1.0
1989-12-05,28.25,28.88,28.25,28.75,30500,2.14845026849649,2.19636261076739,2.14845026849649,2.18647593696546,401044.889255442,0.0,1.0
1989-12-06,28.12,28.5,27.75,28.0,45100,2.13856359469456,2.16746310273098,2.11042460002753,2.12943743426201,593020.475587555,0.0,1.0
1989-12-07,27.88,28.5,27.88,28.0,48600,2.12031127382946,2.16746310273098,2.12031127382946,2.12943743426201,639042.020256212,0.0,1.0
1989-12-08,27.88,28.12,27.75,28.12,29600,2.12031127382946,2.13856359469456,2.11042460002753,2.13856359469456,389210.777769215,0.0,1.0
1989-12-11,26.88,28.0,26.5,27.88,172100,2.04425993689153,2.12943743426201,2.01536042885512,2.12031127382946,2262945.09642169,0.0,1.0
1989-12-12,26.75,27.0,26.25,26.75,319700,2.0343732630896,2.05338609732408,1.99634759462064,2.0343732630896,4203739.38016278,0.0,1.0
1989-12-13,26.88,27.0,26.5,26.5,74500,2.05680840748629,2.06599058787685,2.02773150291617,2.02773150291617,973624.958314621,0.165,1.0
1989-12-14,27.0,27.25,26.62,26.75,73300,2.06599058787685,2.08512013035719,2.03691368330673,2.04686104539651,957942.408650494,0.0,1.0
1989-12-15,27.75,27.75,27.12,27.38,89700,2.12337921531788,2.12337921531788,2.07517276826742,2.09506749244697,1172270.58739358,0.0,1.0
1989-12-18,27.12,27.88,26.88,27.5,70300,2.07517276826742,2.13332657740765,2.05680840748629,2.10424967283754,918736.034490171,0.0,1.0
1989-12-19,27.12,27.12,26.88,27.12,102900,2.07517276826742,2.07517276826742,2.05680840748629,2.07517276826742,1344778.63369898,0.0,1.0
1989-12-20,27.38,27.5,27.0,27.0,55700,2.09506749244697,2.10424967283754,2.06599058787685,2.06599058787685,727931.680243281,0.0,1.0
1989-12-21,27.25,27.5,27.12,27.5,89300,2.08512013035719,2.10424967283754,2.07517276826742,2.10424967283754,1167043.07083887,0.0,1.0
1989-12-22,27.38,27.5,27.0,27.5,24900,2.09506749244697,2.10424967283754,2.06599058787685,2.10424967283754,325412.905530659,0.0,1.0
1989-12-26,27.12,27.38,27.12,27.38,4000,2.07517276826742,2.09506749244697,2.07517276826742,2.09506749244697,52275.1655470937,0.0,1.0
1989-12-27,27.25,27.38,27.12,27.12,46700,2.08512013035719,2.09506749244697,2.07517276826742,2.07517276826742,610312.557762321,0.0,1.0
1989-12-28,27.5,27.5,27.25,27.38,36500,2.10424967283754,2.10424967283754,2.08512013035719,2.09506749244697,477010.885617229,0.0,1.0
1989-12-29,28.5,28.5,27.38,27.38,65900,2.1807678427589,2.1807678427589,2.09506749244697,2.09506749244697,861233.35238837,0.0,1.0
1990-01-02,28.75,28.75,27.88,28.25,29600,2.19989738523924,2.19989738523924,2.13332657740765,2.16163830027856,386836.225048494,0.0,1.0
1990-01-03,29.25,29.38,28.62,28.62,148400,2.23815647019992,2.2481038322897,2.18995002314946,2.18995002314946,1939408.64179718,0.0,1.0
1990-01-04,29.88,30.38,29.25,29.25,214300,2.28636291725038,2.32462200221107,2.23815647019992,2.23815647019992,2800641.99418555,0.0,1.0
1990-01-05,30.75,31.0,30.12,30.12,153400,2.35293372508197,2.37206326756231,2.30472727803151,2.30472727803151,2004752.59873105,0.0,1.0
1990-01-08,30.38,30.75,30.25,30.5,83600,2.32462200221107,2.35293372508197,2.31467464012129,2.33380418260163,1092550.95993426,0.0,1.0
1990-01-09,31.0,31.12,30.38,30.38,187700,2.37206326756231,2.38124544795288,2.32462200221107,2.32462200221107,2453012.14329738,0.0,1.0
1990-01-10,30.5,30.88,30.5,30.75,75000,2.33380418260163,2.36288108717175,2.33380418260163,2.35293372508197,980159.354008008,0.0,1.0
1990-01-11,30.0,30.75,30.0,30.25,67300,2.29554509764095,2.35293372508197,2.29554509764095,2.31467464012129,879529.660329851,0.0,1.0
1990-01-12,28.75,29.75,28.75,29.75,148500,2.19989738523924,2.27641555516061,2.19989738523924,2.27641555516061,1940715.52093586,0.0,1.0
1990-01-15,26.75,27.38,26.62,27.25,253300,2.04686104539651,2.09506749244697,2.03691368330673,2.08512013035719,3310324.85826971,0.0,1.0
1990-01-16,26.88,27.12,26.12,26.38,274900,2.05680840748629,2.07517276826742,1.99865459834605,2.01854932252561,3592610.75222402,0.0,1.0
1990-01-17,26.5,27.0,26.5,27.0,30900,2.02773150291617,2.06599058787685,2.02773150291617,2.06599058787685,403825.653851299,0.0,1.0
1990-01-18,26.88,26.88,26.12,26.25,83600,2.05680840748629,2.05680840748629,1.99865459834605,2.00860196043583,1092550.95993426,0.0,1.0
1990-01-19,26.88,27.25,26.75,27.12,365800,2.05680840748629,2.08512013035719,2.04686104539651,2.07517276826742,4780563.88928172,0.0,1.0
1990-01-22,25.88,26.88,25.88,26.88,26400,1.98029023756492,2.05680840748629,1.98029023756492,2.05680840748629,345016.092610819,0.0,1.0
1990-01-23,26.0,26.5,25.75,26.0,24900,1.98947241795549,2.02773150291617,1.97034287547515,1.98947241795549,325412.905530658,0.0,1.0
1990-01-24,25.38,25.62,24.88,25.62,143000,1.94203115260424,1.96039551338537,1.90377206764356,1.96039551338537,1868837.1683086,0.0,1.0
1990-01-25,25.12,25.5,25.12,25.5,31100,1.92213642842469,1.95121333299481,1.92213642842469,1.95121333299481,406439.412128653,0.0,1.0
1990-01-26,25.12,25.25,24.75,25.12,37800,1.92213642842469,1.93208379051446,1.89382470555378,1.92213642842469,494000.314420035,0.0,1.0
1990-01-29,25.0,25.25,25.0,25.25,358700,1.91295424803412,1.93208379051446,1.91295424803412,1.93208379051446,4687775.47043564,0.0,1.0
1990-01-30,24.88,25.25,24.62,25.0,23900,1.90377206764356,1.93208379051446,1.883877343464,1.91295424803412,312344.114143885,0.0,1.0
1990-01-31,25.25,25.5,25.0,25.0,36400,1.93208379051446,1.95121333299481,1.91295424803412,1.91295424803412,475704.006478554,0.0,1.0
1990-02-01,25.5,25.5,25.0,25.25,50500,1.95121333299481,1.95121333299481,1.91295424803412,1.93208379051446,659973.965032057,0.0,1.0
1990-02-02,25.88,25.88,25.25,25.25,127000,1.98029023756492,1.98029023756492,1.93208379051446,1.93208379051446,1659736.50612023,0.0,1.0
1990-02-05,25.88,26.0,25.5,25.62,597900,1.98029023756492,1.98947241795549,1.95121333299481,1.96039551338537,7813830.37015185,0.0,1.0
1990-02-06,25.75,25.75,25.5,25.75,21700,1.97034287547515,1.97034287547515,1.95121333299481,1.97034287547515,283592.773092983,0.0,1.0
1990-02-07,26.5,26.62,25.62,25.62,29600,2.02773150291617,2.03691368330673,1.96039551338537,1.96039551338537,386836.225048494,0.0,1.0
1990-02-08,26.25,26.62,26.25,26.25,15200,2.00860196043583,2.03691368330673,2.00860196043583,2.00860196043583,198645.629078956,0.0,1.0
1990-02-09,25.75,26.25,25.75,26.25,24700,1.97034287547515,2.00860196043583,1.97034287547515,2.00860196043583,322799.147253303,0.0,1.0
1990-02-12,25.12,25.5,25.12,25.5,28900,1.92213642842469,1.95121333299481,1.92213642842469,1.95121333299481,377688.071077752,0.0,1.0
1990-02-13,25.0,25.12,24.75,25.0,28900,1.91295424803412,1.92213642842469,1.89382470555378,1.91295424803412,377688.071077753,0.0,1.0
1990-02-14,25.25,25.25,24.88,25.0,17600,1.93208379051446,1.93208379051446,1.90377206764356,1.91295424803412,230010.728407213,0.0,1.0
1990-02-15,25.0,25.25,25.0,25.25,3600,1.91295424803412,1.93208379051446,1.91295424803412,1.93208379051446,47047.6489923844,0.0,1.0
1990-02-16,25.0,25.0,24.5,25.0,174700,1.91295424803412,1.91295424803412,1.87469516307344,1.91295424803412,2283117.85526932,0.0,1.0
1990-02-20,24.75,24.75,23.88,24.75,26600,1.89382470555378,1.89382470555378,1.82725389772219,1.89382470555378,347629.850888174,0.0,1.0
1990-02-21,25.12,25.12,24.62,24.62,35500,1.92213642842469,1.92213642842469,1.883877343464,1.883877343464,463942.094230456,0.0,1.0
1990-02-22,24.38,25.25,24.38,25.0,22400,1.86551298268288,1.93208379051446,1.86551298268288,1.91295424803412,292740.927063724,0.0,1.0
1990-02-23,23.88,24.5,23.88,24.25,26500,1.82725389772219,1.87469516307344,1.82725389772219,1.8555656205931,346322.971749497,0.0,1.0
1990-02-26,24.38,24.75,24.0,24.0,59200,1.86551298268288,1.89382470555378,1.83643607811276,1.83643607811276,773672.450096986,0.0,1.0
1990-02-27,24.75,24.75,24.12,24.12,67100,1.89382470555378,1.89382470555378,1.84561825850332,1.84561825850332,876915.902052498,0.0,1.0
1990-02-28,24.5,24.88,24.5,24.75,42200,1.87469516307344,1.90377206764356,1.87469516307344,1.89382470555378,551502.996521839,0.0,1.0
1990-03-01,24.12,24.62,24.12,24.5,40700,1.84561825850332,1.883877343464,1.84561825850332,1.87469516307344,531899.809441679,0.0,1.0
1990-03-02,24.5,24.62,24.0,24.25,21000,1.87469516307344,1.883877343464,1.83643607811276,1.8555656205931,274444.619122242,0.0,1.0
1990-03-05,24.38,24.88,24.38,24.88,82000,1.86551298268288,1.90377206764356,1.86551298268288,1.90377206764356,1071640.89371542,0.0,1.0
1990-03-06,24.75,24.75,24.38,24.38,31900,1.89382470555378,1.89382470555378,1.86551298268288,1.86551298268288,416894.445238073,0.0,1.0
1990-03-07,24.88,25.5,24.62,24.75,54400,1.90377206764356,1.95121333299481,1.883877343464,1.89382470555378,710942.251440475,0.0,1.0
1990-03-08,25.0,25.12,24.62,24.88,49500,1.91295424803412,1.92213642842469,1.883877343464,1.90377206764356,646905.173645286,0.0,1.0
1990-03-09,24.62,25.12,24.62,24.88,42100,1.883877343464,1.92213642842469,1.883877343464,1.90377206764356,550196.117383163,0.0,1.0
1990-03-12,24.75,24.88,24.5,24.5,23900,1.89382470555378,1.90377206764356,1.87469516307344,1.87469516307344,312344.114143885,0.0,1.0
1990-03-13,24.5,24.88,24.5,24.5,51000,1.87469516307344,1.90377206764356,1.87469516307344,1.87469516307344,666508.360725445,0.0,1.0
1990-03-14,24.38,24.5,24.25,24.38,44800,1.8781384807199,1.8873828046611,1.86812379645027,1.8781384807199,581546.042111519,0.165,1.0
1990-03-15,24.62,24.75,24.38,24.38,28200,1.8966271286023,1.90664181287193,1.8781384807199,1.8781384807199,366062.464007696,0.0,1.0
1990-03-16,24.62,24.88,24.5,24.75,28200,1.8966271286023,1.91665649714156,1.8873828046611,1.90664181287193,366062.464007696,0.0,1.0
1990-03-19,24.75,24.75,24.5,24.5,8900,1.90664181287193,1.90664181287193,1.8873828046611,1.8873828046611,115530.352115904,0.0,1.0
1990-03-20,24.5,24.62,24.38,24.5,61500,1.8873828046611,1.8966271286023,1.8781384807199,1.8873828046611,798327.714059339,0.0,1.0
1990-03-21,24.5,24.62,24.38,24.62,17000,1.8873828046611,1.8966271286023,1.8781384807199,1.8966271286023,220675.953479817,0.0,1.0
1990-03-22,24.5,24.62,24.38,24.62,23900,1.8873828046611,1.8966271286023,1.8781384807199,1.8966271286023,310244.428715743,0.0,1.0
1990-03-23,24.62,24.62,24.38,24.5,15600,1.8966271286023,1.8966271286023,1.8781384807199,1.8873828046611,202502.639663832,0.0,1.0
1990-03-26,24.38,24.75,24.38,24.5,13500,1.8781384807199,1.90664181287193,1.8781384807199,1.8873828046611,175242.668939855,0.0,1.0
1990-03-27,25.12,25.12,24.38,24.38,28900,1.93514514502395,1.93514514502395,1.8781384807199,1.8781384807199,375149.12091569,0.0,1.0
1990-03-28,25.38,25.5,25.25,25.25,29100,1.95517451356321,1.96441883750441,1.94515982929358,1.94515982929358,377745.308603688,0.0,1.0
1990-03-29,24.38,25.12,24.12,25.12,41400,1.8781384807199,1.93514514502395,1.85810911218064,1.93514514502395,537410.851415556,0.0,1.0
1990-03-30,23.88,24.38,23.5,24.25,170400,1.83962046429825,1.8781384807199,1.81034677181779,1.86812379645027,2211951.91017417,0.0,1.0
1990-04-02,23.5,23.75,23.25,23.75,72300,1.81034677181779,1.82960578002862,1.79108776360696,1.82960578002862,938521.849211223,0.0,1.0
1990-04-03,23.62,23.75,23.38,23.38,58700,1.81959109575899,1.82960578002862,1.80110244787659,1.80110244787659,761981.086427368,0.0,1.0
1990-04-04,23.38,23.88,23.38,23.75,48300,1.80110244787659,1.83962046429825,1.80110244787659,1.82960578002862,626979.326651482,0.0,1.0
1990-04-05,23.25,23.5,23.25,23.38,26600,1.79108776360696,1.81034677181779,1.79108776360696,1.80110244787659,345292.962503715,0.0,1.0
1990-04-06,23.38,23.38,23.12,23.38,66700,1.80110244787659,1.80110244787659,1.78107307933733,1.80110244787659,865828.593947284,0.0,1.0
1990-04-09,23.5,23.5,23.25,23.5,39200,1.81034677181779,1.81034677181779,1.79108776360696,1.81034677181779,508852.786847579,0.0,1.0
1990-04-10,23.38,23.62,23.38,23.38,24000,1.80110244787659,1.81959109575899,1.80110244787659,1.80110244787659,311542.522559743,0.0,1.0
1990-04-11,23.5,23.5,23.38,23.38,9400,1.81034677181779,1.81034677181779,1.80110244787659,1.80110244787659,122020.821335899,0.0,1.0
1990-04-12,23.25,23.5,23.25,23.38,20000,1.79108776360696,1.81034677181779,1.79108776360696,1.80110244787659,259618.768799785,0.0,1.0
1990-04-16,23.25,23.38,23.25,23.38,14600,1.79108776360696,1.80110244787659,1.79108776360696,1.80110244787659,189521.701223843,0.0,1.0
1990-04-17,23.12,23.25,23.12,23.25,37900,1.78107307933733,1.79108776360696,1.78107307933733,1.79108776360696,491977.566875593,0.0,1.0
1990-04-18,23.5,23.75,23.38,23.5,55000,1.81034677181779,1.82960578002862,1.80110244787659,1.81034677181779,713951.614199409,0.0,1.0
1990-04-19,23.62,23.88,23.5,23.62,62800,1.81959109575899,1.83962046429825,1.81034677181779,1.81959109575899,815202.934031324,0.0,1.0
1990-04-20,23.38,23.75,23.0,23.62,43400,1.80110244787659,1.82960578002862,1.77182875539613,1.81959109575899,563372.728295534,0.0,1.0
1990-04-23,23.25,23.38,23.12,23.25,28200,1.79108776360696,1.80110244787659,1.78107307933733,1.79108776360696,366062.464007697,0.0,1.0
1990-04-24,23.25,23.5,23.12,23.38,30500,1.79108776360696,1.81034677181779,1.78107307933733,1.80110244787659,395918.622419673,0.0,1.0
1990-04-25,22.62,23.5,22.5,23.25,31600,1.74255506291568,1.81034677181779,1.73331073897448,1.79108776360696,410197.65470366,0.0,1.0
1990-04-26,22.25,22.5,21.12,22.5,68300,1.71405173076365,1.73331073897448,1.62700101365071,1.73331073897448,886598.095451267,0.0,1.0
1990-04-27,22.0,22.62,22.0,22.5,58500,1.69479272255282,1.74255506291568,1.69479272255282,1.73331073897448,759384.898739373,0.0,1.0
1990-04-30,21.75,22.25,21.62,22.12,107200,1.675533714342,1.71405173076365,1.66551903007237,1.70403704649402,1391556.60076685,0.0,1.0
1990-05-01,21.62,22.0,21.38,22.0,109200,1.66551903007237,1.69479272255282,1.64703038218997,1.69479272255282,1417518.47764682,0.0,1.0
1990-05-02,21.88,22.0,21.62,21.62,35600,1.68554839861163,1.69479272255282,1.66551903007237,1.66551903007237,462121.408463617,0.0,1.0
1990-05-03,22.12,22.25,21.88,21.88,75000,1.70403704649402,1.71405173076365,1.68554839861163,1.68554839861163,973570.382999195,0.0,1.0
1990-05-04,23.25,23.38,22.38,22.38,57400,1.79108776360696,1.80110244787659,1.72406641503328,1.72406641503328,745105.866455384,0.0,1.0
1990-05-07,23.25,23.38,23.12,23.25,34200,1.79108776360696,1.80110244787659,1.78107307933733,1.79108776360696,443948.094647633,0.0,1.0
1990-05-08,23.25,23.5,23.12,23.5,49100,1.79108776360696,1.81034677181779,1.78107307933733,1.81034677181779,637364.077403473,0.0,1.0
1990-05-09,23.38,23.38,23.12,23.25,26700,1.80110244787659,1.80110244787659,1.78107307933733,1.79108776360696,346591.056347714,0.0,1.0
1990-05-10,23.25,23.38,23.12,23.38,62200,1.79108776360696,1.80110244787659,1.78107307933733,1.80110244787659,807414.370967333,0.0,1.0
1990-05-11,23.5,23.5,23.25,23.25,31300,1.81034677181779,1.81034677181779,1.79108776360696,1.79108776360696,406303.373171664,0.0,1.0
1990-05-14,23.38,23.62,23.25,23.5,177100,1.80110244787659,1.81959109575899,1.79108776360696,1.81034677181779,2298924.1977221,0.0,1.0
1990-05-15,23.38,23.5,23.12,23.12,21900,1.80110244787659,1.81034677181779,1.78107307933733,1.78107307933733,284282.551835765,0.0,1.0
1990-05-16,23.62,23.62,23.12,23.5,254200,1.81959109575899,1.81959109575899,1.78107307933733,1.81034677181779,3299754.55144526,0.0,1.0
1990-05-17,23.62,23.75,23.5,23.75,69700,1.81959109575899,1.82960578002862,1.81034677181779,1.82960578002862,904771.40926725,0.0,1.0
1990-05-18,23.62,23.62,23.38,23.62,54500,1.81959109575899,1.81959109575899,1.80110244787659,1.81959109575899,707461.144979413,0.0,1.0
1990-05-21,24.0,24.25,23.5,23.5,107000,1.84886478823944,1.86812379645027,1.81034677181779,1.81034677181779,1388960.41307885,0.0,1.0
1990-05-22,24.25,24.25,24.0,24.12,30500,1.86812379645027,1.86812379645027,1.84886478823944,1.85810911218064,395918.622419673,0.0,1.0
1990-05-23,24.5,24.5,24.0,24.25,28000,1.8873828046611,1.8873828046611,1.84886478823944,1.86812379645027,363466.276319699,0.0,1.0
1990-05-24,24.5,24.62,24.38,24.38,39100,1.8873828046611,1.8966271286023,1.8781384807199,1.8781384807199,507554.69300358,0.0,1.0
1990-05-25,24.5,24.75,24.5,24.62,20200,1.8873828046611,1.90664181287193,1.8873828046611,1.8966271286023,262214.956487783,0.0,1.0
1990-05-29,24.75,24.75,24.5,24.5,36200,1.90664181287193,1.90664181287193,1.8873828046611,1.8873828046611,469909.97152761,0.0,1.0
1990-05-30,25.12,25.5,24.88,24.88,113800,1.93514514502395,1.96441883750441,1.91665649714156,1.91665649714156,1477230.79447078,0.0,1.0
1990-05-31,24.88,25.12,24.5,25.0,202100,1.91665649714156,1.93514514502395,1.8873828046611,1.92590082108275,2623447.65872183,0.0,1.0
1990-06-01,25.0,25.12,24.75,25.0,28800,1.92590082108275,1.93514514502395,1.90664181287193,1.92590082108275,373851.027071691,0.0,1.0
1990-06-04,25.12,25.12,24.88,24.88,35900,1.93514514502395,1.93514514502395,1.91665649714156,1.91665649714156,466015.689995615,0.0,1.0
1990-06-05,24.88,25.25,24.62,25.0,200800,1.91665649714156,1.94515982929358,1.8966271286023,1.92590082108275,2606572.43874984,0.0,1.0
1990-06-06,24.88,25.12,24.88,24.88,39000,1.91665649714156,1.93514514502395,1.91665649714156,1.91665649714156,506256.59915958,0.0,1.0
1990-06-07,25.75,25.75,25.12,25.12,102400,1.98367784571524,1.98367784571524,1.93514514502395,1.93514514502395,1329248.0962549,0.0,1.0
1990-06-08,26.5,26.62,25.88,25.88,163100,2.04145487034772,2.05069919428892,1.99369252998487,1.99369252998487,2117191.05956225,0.0,1.0
1990-06-11,26.5,26.62,26.25,26.62,57600,2.04145487034772,2.05069919428892,2.02219586213689,2.05069919428892,747702.054143381,0.0,1.0
1990-06-12,27.0,27.0,26.5,26.5,87000,2.07997288676937,2.07997288676937,2.04145487034772,2.04145487034772,1129341.64427907,0.0,1.0
1990-06-13,26.88,27.0,26.75,26.88,62200,2.08343950824732,2.09274057748057,2.07336334991131,2.08343950824732,802488.382015231,0.165,1.0
1990-06-14,27.12,27.25,26.75,26.75,63000,2.10204164671382,2.11211780504983,2.07336334991131,2.07336334991131,812809.775996132,0.0,1.0
1990-06-15,27.0,27.12,26.75,26.75,106400,2.09274057748057,2.10204164671382,2.07336334991131,2.07336334991131,1372745.39946014,0.0,1.0
1990-06-18,27.12,27.12,26.88,27.0,85600,2.10204164671382,2.10204164671382,2.08343950824732,2.09274057748057,1104389.15595665,0.0,1.0
1990-06-19,27.0,27.5,27.0,27.12,205400,2.09274057748057,2.1314950326191,2.09274057748057,2.10204164671382,2650017.90459692,0.0,1.0
1990-06-20,26.5,27.25,26.25,27.12,156100,2.05398612234204,2.11211780504983,2.03460889477278,2.10204164671382,2013962.00052375,0.0,1.0
1990-06-21,27.0,27.0,26.38,26.5,43900,2.09274057748057,2.09274057748057,2.04468505310879,2.05398612234204,566386.494702067,0.0,1.0
1990-06-22,27.25,27.62,27.12,27.38,95600,2.11211780504983,2.14079610185235,2.10204164671382,2.12219396338585,1233406.58071794,0.0,1.0
1990-06-25,26.75,27.25,26.75,27.25,25100,2.07336334991131,2.11211780504983,2.07336334991131,2.11211780504983,323833.73615084,0.0,1.0
1990-06-26,26.88,27.0,26.88,27.0,59900,2.08343950824732,2.09274057748057,2.08343950824732,2.09274057748057,772814.374320134,0.0,1.0
1990-06-27,27.0,27.12,26.75,26.75,13300,2.09274057748057,2.10204164671382,2.07336334991131,2.07336334991131,171593.174932517,0.0,1.0
1990-06-28,26.75,27.25,26.38,27.25,192200,2.07336334991131,2.11211780504983,2.04468505310879,2.11211780504983,2479714.90391201,0.0,1.0
1990-06-29,26.25,26.75,26.25,26.75,111400,2.03460889477278,2.07336334991131,2.03460889477278,2.07336334991131,1437254.11184078,0.0,1.0
1990-07-02,26.62,26.62,26.25,26.25,94400,2.06328719157529,2.06328719157529,2.03460889477278,2.03460889477278,1217924.48974659,0.0,1.0
1990-07-03,27.12,27.25,26.5,26.5,42500,2.10204164671382,2.11211780504983,2.05398612234204,2.05398612234204,548324.055235486,0.0,1.0
1990-07-05,27.12,27.25,27.0,27.25,122900,2.10204164671382,2.11211780504983,2.09274057748057,2.11211780504983,1585624.15031626,0.0,1.0
1990-07-06,27.62,27.62,27.0,27.12,38600,2.14079610185235,2.14079610185235,2.09274057748057,2.10204164671382,498007.259578582,0.0,1.0
1990-07-09,27.75,27.75,27.5,27.62,35000,2.15087226018836,2.15087226018836,2.1314950326191,2.14079610185235,451560.986664519,0.0,1.0
1990-07-10,27.25,27.75,27.25,27.5,64900,2.11211780504983,2.15087226018836,2.11211780504983,2.1314950326191,837323.08670078,0.0,1.0
1990-07-11,27.5,27.5,27.25,27.38,27500,2.1314950326191,2.1314950326191,2.11211780504983,2.12219396338585,354797.91809355,0.0,1.0
1990-07-12,27.62,27.75,27.25,27.5,77100,2.14079610185235,2.15087226018836,2.11211780504983,2.1314950326191,994724.344909551,0.0,1.0
1990-07-13,26.88,27.62,26.88,27.62,26000,2.08343950824732,2.14079610185235,2.08343950824732,2.14079610185235,335445.304379357,0.0,1.0
1990-07-16,27.0,27.12,26.75,26.75,106000,2.09274057748057,2.10204164671382,2.07336334991131,2.07336334991131,1367584.70246968,0.0,1.0
1990-07-17,27.0,27.0,26.62,26.88,65000,2.09274057748057,2.09274057748057,2.06328719157529,2.08343950824732,838613.260948391,0.0,1.0
1990-07-18,26.62,27.0,26.5,26.75,65800,2.06328719157529,2.09274057748057,2.05398612234204,2.07336334991131,848934.654929294,0.0,1.0
1990-07-19,26.25,26.75,25.88,26.62,47100,2.03460889477278,2.07336334991131,2.00593059797027,2.06328719157529,607672.070625679,0.0,1.0
1990-07-20,26.12,26.38,26.12,26.25,48200,2.02453273643676,2.04468505310879,2.02453273643676,2.03460889477278,621863.987349422,0.0,1.0
1990-07-23,25.25,26.25,24.88,26.25,16600,1.95709998449572,2.03460889477278,1.92842168769321,2.03460889477278,214168.925103743,0.0,1.0
1990-07-24,24.5,25.0,24.0,25.0,34400,1.89896830178792,1.93772275692645,1.8602138466494,1.93772275692645,443819.941178842,0.0,1.0
1990-07-25,24.62,24.62,24.0,24.5,33000,1.90826937102117,1.90826937102117,1.8602138466494,1.89896830178792,425757.501712261,0.0,1.0
1990-07-26,24.62,24.88,24.25,24.5,24700,1.90826937102117,1.92842168769321,1.87959107421866,1.89896830178792,318673.039160389,0.0,1.0
1990-07-27,25.25,25.25,24.0,24.0,65500,1.95709998449572,1.95709998449572,1.8602138466494,1.8602138466494,845064.132186455,0.0,1.0
1990-07-30,26.62,26.62,25.38,25.38,24400,2.06328719157529,2.06328719157529,1.96717614283174,1.96717614283174,314802.51641755,0.0,1.0
1990-07-31,27.0,27.25,26.12,26.5,154300,2.09274057748057,2.11211780504983,2.02453273643676,2.05398612234204,1990738.86406672,0.0,1.0
1990-08-01,26.62,27.0,26.5,27.0,26700,2.06328719157529,2.09274057748057,2.05398612234204,2.09274057748057,344476.524112646,0.0,1.0
1990-08-02,25.75,26.38,25.62,26.38,13600,1.99585443963425,2.04468505310879,1.98577828129823,2.04468505310879,175463.697675355,0.0,1.0
1990-08-03,24.62,25.5,24.25,25.5,28600,1.90826937102117,1.97647721206498,1.87959107421866,1.97647721206498,368989.834817292,0.0,1.0
1990-08-06,24.25,24.5,23.75,24.25,73000,1.87959107421866,1.89896830178792,1.84083661908013,1.87959107421866,941827.200757424,0.0,1.0
1990-08-07,24.0,24.25,23.75,24.12,18900,1.8602138466494,1.87959107421866,1.84083661908013,1.86951491588264,243842.932798839,0.0,1.0
1990-08-08,24.12,24.25,24.0,24.12,15300,1.86951491588264,1.87959107421866,1.8602138466494,1.86951491588264,197396.659884775,0.0,1.0
1990-08-09,23.75,24.12,23.75,24.0,47600,1.84083661908013,1.86951491588264,1.84083661908013,1.8602138466494,614122.941863745,0.0,1.0
1990-08-10,23.0,23.88,23.0,23.88,17300,1.78270493637234,1.85091277741615,1.78270493637234,1.85091277741615,223200.144837033,0.0,1.0
1990-08-13,23.12,23.12,22.62,22.75,23500,1.79200600560558,1.79200600560558,1.75325155046706,1.76332770880307,303190.948189034,0.0,1.0
1990-08-14,23.12,23.25,22.88,23.0,4300,1.79200600560558,1.8020821639416,1.77340386713909,1.78270493637234,55477.4926473552,0.0,1.0
1990-08-15,23.25,23.5,23.12,23.12,19000,1.8020821639416,1.82145939151087,1.79200600560558,1.79200600560558,245133.107046453,0.0,1.0
1990-08-16,23.25,23.38,23.12,23.12,11100,1.8020821639416,1.81215832227762,1.79200600560558,1.79200600560558,143209.341485033,0.0,1.0
1990-08-17,22.88,23.12,22.38,23.0,17100,1.77340386713909,1.79200600560558,1.73464941200056,1.78270493637234,220619.796341808,0.0,1.0
1990-08-20,22.5,22.88,22.38,22.88,25800,1.74395048123381,1.77340386713909,1.73464941200056,1.77340386713909,332864.95588413,0.0,1.0
1990-08-21,21.62,22.25,21.62,22.25,103500,1.67574264019,1.72457325366454,1.67574264019,1.72457325366454,1335330.34627936,0.0,1.0
1990-08-22,21.38,22.0,21.38,21.88,48300,1.6571405017235,1.70519602609528,1.6571405017235,1.69589495686203,623154.161597036,0.0,1.0
1990-08-23,20.12,21.12,20.12,21.12,32400,1.55947927477441,1.63698818505147,1.55947927477441,1.63698818505147,418016.456226583,0.0,1.0
1990-08-24,20.88,20.88,19.75,20.38,94000,1.61838604658497,1.61838604658497,1.5308009779719,1.57963159144645,1212763.79275614,0.0,1.0
1990-08-27,21.5,22.0,21.0,21.0,23300,1.66644157095675,1.70519602609528,1.62768711581822,1.62768711581822,300610.599693808,0.0,1.0
1990-08-28,21.62,21.75,21.5,21.5,32000,1.67574264019,1.68581879852601,1.66644157095675,1.66644157095675,412855.75923613,0.0,1.0
1990-08-29,21.62,21.88,21.5,21.75,13800,1.67574264019,1.69589495686203,1.66644157095675,1.68581879852601,178044.046170581,0.0,1.0
1990-08-30,21.25,21.62,21.12,21.62,20500,1.64706434338749,1.67574264019,1.63698818505147,1.67574264019,264485.720760646,0.0,1.0
1990-08-31,22.0,22.0,21.25,21.38,13100,1.70519602609528,1.70519602609528,1.64706434338749,1.6571405017235,169012.826437291,0.0,1.0
1990-09-04,21.5,21.62,21.0,21.5,154500,1.66644157095675,1.67574264019,1.62768711581822,1.66644157095675,1993319.21256195,0.0,1.0
1990-09-05,22.0,22.0,21.25,21.62,21400,1.70519602609528,1.70519602609528,1.64706434338749,1.67574264019,276097.288989162,0.0,1.0
1990-09-06,21.0,21.75,20.62,21.75,30700,1.62768711581822,1.68581879852601,1.59823372991294,1.68581879852601,396083.494017163,0.0,1.0
1990-09-07,20.88,21.0,20.62,21.0,181000,1.61838604658497,1.62768711581822,1.59823372991294,1.62768711581822,2335215.38817937,0.0,1.0
1990-09-10,21.25,21.5,21.12,21.38,36400,1.64706434338749,1.66644157095675,1.63698818505147,1.6571405017235,469623.426131098,0.0,1.0
1990-09-11,21.5,21.75,21.38,21.38,14000,1.66644157095675,1.68581879852601,1.6571405017235,1.6571405017235,180624.394665807,0.0,1.0
1990-09-12,22.12,22.5,21.5,21.5,19400,1.72728606552424,1.75695915344916,1.67887207996253,1.67887207996253,248440.60782124,0.165,1.0
1990-09-13,21.88,22.12,21.5,22.12,38800,1.70854516788745,1.72728606552424,1.67887207996253,1.72728606552424,496881.215642479,0.0,1.0
1990-09-14,21.62,22.12,21.62,22.0,63400,1.68824252878093,1.72728606552424,1.68824252878093,1.71791561670585,811914.151333328,0.0,1.0
1990-09-17,21.75,21.88,21.62,21.62,13600,1.69839384833419,1.70854516788745,1.68824252878093,1.68824252878093,174164.549812828,0.0,1.0
1990-09-18,21.12,21.5,20.62,21.5,16600,1.64919899203761,1.67887207996253,1.6101554552943,1.67887207996253,212583.200506834,0.0,1.0
1990-09-19,21.12,21.38,20.75,21.38,25800,1.64919899203761,1.66950163114414,1.62030677484756,1.66950163114414,330400.395968453,0.0,1.0
1990-09-20,20.88,21.12,20.75,21.12,105600,1.63045809440082,1.64919899203761,1.62030677484756,1.64919899203761,1352336.50442902,0.0,1.0
1990-09-21,20.75,21.12,20.38,21.12,52600,1.62030677484756,1.64919899203761,1.59141455765751,1.64919899203761,673607.008834907,0.0,1.0
1990-09-24,20.38,20.62,20.25,20.62,6900,1.59141455765751,1.6101554552943,1.58126323810424,1.6101554552943,88362.8965962139,0.0,1.0
1990-09-25,20.38,20.5,20.0,20.5,67700,1.59141455765751,1.6007850064759,1.56174146973259,1.6007850064759,866980.883994736,0.0,1.0
1990-09-26,20.0,20.38,19.88,20.38,5300,1.56174146973259,1.59141455765751,1.55237102091419,1.59141455765751,67872.9495594107,0.0,1.0
1990-09-27,19.5,20.38,19.5,20.25,9800,1.52269793298927,1.59141455765751,1.52269793298927,1.58126323810424,125500.92560042,0.0,1.0
1990-09-28,18.62,19.25,18.38,19.25,25800,1.45398130832104,1.50317616461761,1.43524041068425,1.50317616461761,330400.395968452,0.0,1.0
1990-10-01,18.62,19.25,18.62,18.88,43100,1.45398130832104,1.50317616461761,1.45398130832104,1.47428394742756,551947.948303888,0.0,1.0
1990-10-02,18.5,19.0,18.5,19.0,51700,1.44461085950264,1.48365439624596,1.44461085950264,1.48365439624596,662081.413626707,0.0,1.0
1990-10-03,18.25,18.62,18.25,18.38,144800,1.42508909113099,1.45398130832104,1.42508909113099,1.43524041068425,1854340.20683069,0.0,1.0
1990-10-04,17.62,18.25,17.5,18.25,47800,1.37589423483441,1.42508909113099,1.36652378601601,1.42508909113099,612137.167724497,0.0,1.0
1990-10-05,17.38,17.38,17.12,17.38,38600,1.35715333719762,1.35715333719762,1.33685069809109,1.35715333719762,494319.972262878,0.0,1.0
1990-10-08,16.88,17.5,16.75,17.5,42800,1.3181098004543,1.36652378601601,1.30795848090104,1.36652378601601,548106.083234489,0.0,1.0
1990-10-09,16.75,16.88,16.75,16.75,71400,1.30795848090104,1.3181098004543,1.30795848090104,1.30795848090104,914363.886517347,0.0,1.0
1990-10-10,16.88,16.88,16.62,16.75,36800,1.3181098004543,1.3181098004543,1.29780716134778,1.30795848090104,471268.781846476,0.0,1.0
1990-10-11,16.75,17.0,16.75,17.0,30300,1.30795848090104,1.3274802492727,1.30795848090104,1.3274802492727,388028.372009462,0.0,1.0
1990-10-12,17.75,17.75,16.62,17.0,89400,1.38604555438767,1.38604555438767,1.29780716134778,1.3274802492727,1144875.79068138,0.0,1.0
1990-10-15,17.88,18.5,17.5,18.0,57600,1.39619687394093,1.44461085950264,1.36652378601601,1.40556732275933,737638.093324919,0.0,1.0
1990-10-16,17.38,17.88,17.0,17.88,60700,1.35715333719762,1.39619687394093,1.3274802492727,1.39619687394093,777337.365708723,0.0,1.0
1990-10-17,17.88,18.0,17.25,17.38,20500,1.39619687394093,1.40556732275933,1.34700201764436,1.35715333719762,262527.446409042,0.0,1.0
1990-10-18,19.0,19.0,18.5,18.75,98200,1.48365439624596,1.48365439624596,1.44461085950264,1.4641326278743,1257570.4993838,0.0,1.0
1990-10-19,19.5,19.5,18.88,19.0,75300,1.52269793298927,1.52269793298927,1.47428394742756,1.48365439624596,964308.132419555,0.0,1.0
1990-10-22,19.62,19.75,19.25,19.5,32900,1.53206838180767,1.54221970136093,1.50317616461761,1.52269793298927,421324.535944267,0.0,1.0
1990-10-23,19.62,19.75,19.5,19.5,52300,1.53206838180767,1.54221970136093,1.52269793298927,1.52269793298927,669765.143765506,0.0,1.0
1990-10-24,20.0,20.0,19.62,19.62,99500,1.56174146973259,1.56174146973259,1.53206838180767,1.53206838180767,1274218.5813512,0.0,1.0
1990-10-25,20.88,21.0,20.12,20.25,30300,1.63045809440082,1.63982854321922,1.57111191855098,1.58126323810424,388028.372009462,0.0,1.0
1990-10-26,20.38,20.75,20.38,20.75,11600,1.59141455765751,1.62030677484756,1.59141455765751,1.62030677484756,148552.116016823,0.0,1.0
1990-10-29,20.0,20.5,20.0,20.5,20400,1.56174146973259,1.6007850064759,1.56174146973259,1.6007850064759,261246.824719241,0.0,1.0
1990-10-30,20.5,20.62,20.0,20.0,20700,1.6007850064759,1.6101554552943,1.56174146973259,1.56174146973259,265088.689788643,0.0,1.0
1990-10-31,20.38,20.62,20.25,20.25,21600,1.59141455765751,1.6101554552943,1.58126323810424,1.58126323810424,276614.284996843,0.0,1.0
1990-11-01,20.5,20.62,19.75,20.25,34800,1.6007850064759,1.6101554552943,1.54221970136093,1.58126323810424,445656.348050472,0.0,1.0
1990-11-02,20.75,20.75,20.5,20.5,29200,1.62030677484756,1.62030677484756,1.6007850064759,1.6007850064759,373941.533421659,0.0,1.0
1990-11-05,20.38,20.62,20.38,20.62,34900,1.59141455765751,1.6101554552943,1.59141455765751,1.6101554552943,446936.96974027,0.0,1.0
1990-11-06,19.88,20.62,19.88,20.38,14100,1.55237102091419,1.6101554552943,1.55237102091419,1.59141455765751,180567.658261829,0.0,1.0
1990-11-07,19.88,20.0,19.75,19.88,47400,1.55237102091419,1.56174146973259,1.54221970136093,1.55237102091419,607014.680965297,0.0,1.0
1990-11-08,19.88,20.25,19.62,20.12,12100,1.55237102091419,1.58126323810424,1.53206838180767,1.57111191855098,154955.224465825,0.0,1.0
1990-11-09,20.62,20.62,19.88,20.12,18000,1.6101554552943,1.6101554552943,1.55237102091419,1.57111191855098,230511.904164036,0.0,1.0
1990-11-12,21.0,21.0,20.62,20.62,28300,1.63982854321922,1.63982854321922,1.6101554552943,1.6101554552943,362415.938213457,0.0,1.0
1990-11-13,20.5,21.0,20.5,20.75,25300,1.6007850064759,1.63982854321922,1.6007850064759,1.62030677484756,323997.287519452,0.0,1.0
1990-11-14,21.62,21.62,20.38,20.62,24900,1.68824252878093,1.68824252878093,1.59141455765751,1.6101554552943,318874.80076025,0.0,1.0
1990-11-15,20.88,21.5,20.88,21.38,36100,1.63045809440082,1.67887207996253,1.63045809440082,1.66950163114414,462304.430017874,0.0,1.0
1990-11-16,21.38,21.5,21.0,21.12,14500,1.66950163114414,1.67887207996253,1.63982854321922,1.64919899203761,185690.145021029,0.0,1.0
1990-11-19,21.38,21.5,21.12,21.5,33800,1.66950163114414,1.67887207996253,1.64919899203761,1.67887207996253,432850.131152468,0.0,1.0
1990-11-20,21.12,21.5,21.0,21.38,13200,1.64919899203761,1.67887207996253,1.63982854321922,1.66950163114414,169042.063053627,0.0,1.0
1990-11-21,21.25,21.25,21.0,21.0,22100,1.65935031159087,1.65935031159087,1.63982854321922,1.63982854321922,283017.393445846,0.0,1.0
1990-11-23,21.5,21.62,21.5,21.5,4500,1.67887207996253,1.68824252878093,1.67887207996253,1.67887207996253,57627.9760410092,0.0,1.0
1990-11-26,21.75,21.75,21.25,21.25,65600,1.69839384833419,1.69839384833419,1.65935031159087,1.65935031159087,840087.828508933,0.0,1.0
1990-11-27,21.62,21.75,21.62,21.75,13400,1.68824252878093,1.69839384833419,1.68824252878093,1.69839384833419,171603.306433227,0.0,1.0
1990-11-28,21.75,21.88,21.62,21.62,9100,1.69839384833419,1.70854516788745,1.68824252878093,1.68824252878093,116536.573771818,0.0,1.0
1990-11-29,21.5,21.88,21.25,21.75,22300,1.67887207996253,1.70854516788745,1.65935031159087,1.69839384833419,285578.636825446,0.0,1.0
1990-11-30,21.25,21.88,21.25,21.25,64000,1.65935031159087,1.70854516788745,1.65935031159087,1.65935031159087,819597.881472133,0.0,1.0
1990-12-03,21.25,21.62,21.12,21.5,63200,1.65935031159087,1.68824252878093,1.64919899203761,1.67887207996253,809352.907953731,0.0,1.0
1990-12-04,21.5,21.62,21.0,21.0,73300,1.67887207996253,1.68824252878093,1.63982854321922,1.63982854321922,938695.69862355,0.0,1.0
1990-12-05,21.38,21.62,21.12,21.25,44300,1.66950163114414,1.68824252878093,1.64919899203761,1.65935031159087,567315.408581489,0.0,1.0
1990-12-06,21.5,21.75,21.25,21.62,85600,1.67887207996253,1.69839384833419,1.65935031159087,1.68824252878093,1096212.16646898,0.0,1.0
1990-12-07,21.62,21.75,21.5,21.5,16700,1.68824252878093,1.69839384833419,1.67887207996253,1.67887207996253,213863.822196634,0.0,1.0
1990-12-10,21.38,21.62,21.25,21.62,25500,1.66950163114414,1.68824252878093,1.65935031159087,1.68824252878093,326558.530899051,0.0,1.0
1990-12-11,21.0,21.12,21.0,21.12,31600,1.63982854321922,1.64919899203761,1.63982854321922,1.64919899203761,404676.453976864,0.0,1.0
1990-12-12,21.25,21.25,20.75,20.75,76900,1.67301554945103,1.67301554945103,1.63365047769924,1.63365047769924,976754.221164417,0.175,1.0
1990-12-13,21.75,21.88,21.62,21.75,78600,1.71238062120282,1.72261553985829,1.70214570254736,1.71238062120282,998346.967275983,0.0,1.0
1990-12-14,21.38,21.5,21.25,21.5,59000,1.6832504681065,1.69269808532693,1.67301554945103,1.69269808532693,749395.306224973,0.0,1.0
1990-12-17,21.38,21.38,21.25,21.25,32300,1.6832504681065,1.6832504681065,1.67301554945103,1.67301554945103,410262.176119773,0.0,1.0
1990-12-18,21.62,21.62,21.38,21.5,8600,1.70214570254736,1.70214570254736,1.6832504681065,1.69269808532693,109233.89209381,0.0,1.0
1990-12-19,21.5,21.62,21.38,21.5,22200,1.69269808532693,1.70214570254736,1.6832504681065,1.69269808532693,281975.860986346,0.0,1.0
1990-12-20,22.25,22.25,21.5,21.62,116300,1.75174569295461,1.75174569295461,1.69269808532693,1.70214570254736,1477197.86633838,0.0,1.0
1990-12-21,22.0,22.38,21.75,22.38,40300,1.73206315707872,1.76198061161008,1.71238062120282,1.76198061161008,511875.098997735,0.0,1.0
1990-12-24,21.25,22.0,21.25,21.75,16700,1.67301554945103,1.73206315707872,1.67301554945103,1.71238062120282,212116.976507747,0.0,1.0
1990-12-26,21.12,21.5,21.12,21.5,25400,1.66278063079557,1.69269808532693,1.66278063079557,1.69269808532693,322621.030137531,0.0,1.0
1990-12-27,20.88,21.38,20.88,21.12,32600,1.64388539635471,1.6832504681065,1.64388539635471,1.66278063079557,414072.660727697,0.0,1.0
1990-12-28,21.25,21.25,20.75,21.12,32900,1.67301554945103,1.67301554945103,1.63365047769924,1.66278063079557,417883.145335622,0.0,1.0
1990-12-31,21.25,21.5,21.25,21.38,32600,1.67301554945103,1.69269808532693,1.67301554945103,1.6832504681065,414072.660727698,0.0,1.0
1991-01-02,21.38,21.75,21.38,21.5,46200,1.6832504681065,1.71238062120282,1.6832504681065,1.69269808532693,586814.629620233,0.0,1.0
1991-01-03,21.25,21.5,21.12,21.25,32900,1.67301554945103,1.69269808532693,1.66278063079557,1.67301554945103,417883.145335622,0.0,1.0
1991-01-04,21.0,21.62,21.0,21.12,15300,1.65333301357514,1.70214570254736,1.65333301357514,1.66278063079557,194334.715004103,0.0,1.0
1991-01-07,20.12,20.75,20.12,20.75,73000,1.58405048729199,1.63365047769924,1.58405048729199,1.63365047769924,927217.921261408,0.0,1.0
1991-01-08,20.5,20.5,19.5,20.0,38000,1.61396794182335,1.61396794182335,1.53523779831977,1.57460287007156,482661.383670322,0.0,1.0
1991-01-09,20.5,21.5,20.5,20.75,25100,1.61396794182335,1.69269808532693,1.61396794182335,1.63365047769924,318810.545529608,0.0,1.0
1991-01-10,20.62,20.88,20.5,20.5,55700,1.62341555904378,1.64388539635471,1.61396794182335,1.61396794182335,707479.975537814,0.0,1.0
1991-01-11,20.5,20.88,20.5,20.62,19500,1.61396794182335,1.64388539635471,1.61396794182335,1.62341555904378,247681.499515034,0.0,1.0
1991-01-14,20.75,20.75,20.25,20.25,24400,1.63365047769924,1.63365047769924,1.59428540594746,1.59428540594746,309919.414777787,0.0,1.0
1991-01-15,20.5,21.12,20.5,20.62,44500,1.61396794182335,1.66278063079557,1.61396794182335,1.62341555904378,565221.883508667,0.0,1.0
1991-01-16,20.75,20.75,20.62,20.62,43600,1.63365047769924,1.63365047769924,1.62341555904378,1.62341555904378,553790.429684897,0.0,1.0
1991-01-17,21.38,21.5,21.0,21.12,35800,1.6832504681065,1.69269808532693,1.65333301357514,1.66278063079557,454717.829878882,0.0,1.0
1991-01-18,22.38,22.38,21.25,21.38,87300,1.76198061161008,1.76198061161008,1.67301554945103,1.6832504681065,1108851.02090576,0.0,1.0
1991-01-21,22.62,22.75,22.12,22.12,32300,1.78087584605094,1.7911107647064,1.74151077429915,1.74151077429915,410262.176119773,0.0,1.0
1991-01-22,22.88,22.88,22.75,22.75,40600,1.80134568336187,1.80134568336187,1.7911107647064,1.7911107647064,515685.583605659,0.0,1.0
1991-01-23,22.75,22.88,22.75,22.88,13700,1.7911107647064,1.80134568336187,1.7911107647064,1.80134568336187,174012.130428511,0.0,1.0
1991-01-24,23.25,23.25,22.88,22.88,56600,1.83047583645819,1.83047583645819,1.80134568336187,1.80134568336187,718911.429361585,0.0,1.0
1991-01-25,23.0,23.12,22.75,23.12,38500,1.8107933005823,1.82024091780272,1.7911107647064,1.82024091780272,489012.191350193,0.0,1.0
1991-01-28,23.0,23.25,23.0,23.0,26200,1.8107933005823,1.83047583645819,1.8107933005823,1.8107933005823,332782.322425326,0.0,1.0
1991-01-29,23.0,23.12,23.0,23.0,20700,1.8107933005823,1.82024091780272,1.8107933005823,1.8107933005823,262923.437946727,0.0,1.0
1991-01-30,22.88,23.12,22.75,22.75,30400,1.80134568336187,1.82024091780272,1.7911107647064,1.7911107647064,386129.106936257,0.0,1.0
1991-01-31,23.12,23.12,22.75,23.0,32300,1.82024091780272,1.82024091780272,1.7911107647064,1.8107933005823,410262.176119775,0.0,1.0
1991-02-01,24.0,24.0,22.88,22.88,21200,1.88952344408587,1.88952344408587,1.80134568336187,1.80134568336187,269274.245626601,0.0,1.0
1991-02-04,25.0,25.12,24.12,24.25,42000,1.96825358758945,1.97770120480988,1.8989710613063,1.90920597996177,533467.845109304,0.0,1.0
1991-02-05,23.88,25.25,23.88,25.25,63100,1.88007582686544,1.98793612346535,1.88007582686544,1.98793612346535,801471.929199931,0.0,1.0
1991-02-06,25.0,25.0,23.75,23.75,23600,1.96825358758945,1.96825358758945,1.86984090820998,1.86984090820998,299758.12248999,0.0,1.0
1991-02-07,24.38,25.12,24.0,25.0,39000,1.91944089861723,1.97770120480988,1.88952344408587,1.96825358758945,495362.999030068,0.0,1.0
1991-02-08,24.25,24.38,24.0,24.25,31600,1.90920597996177,1.91944089861723,1.88952344408587,1.90920597996177,401371.045367952,0.0,1.0
1991-02-11,25.12,25.12,24.12,24.25,120000,1.97770120480988,1.97770120480988,1.8989710613063,1.90920597996177,1524193.84316944,0.0,1.0
1991-02-12,26.0,26.5,25.0,25.0,139000,2.04698373109303,2.08634880284482,1.96825358758945,1.96825358758945,1765524.5350046,0.0,1.0
1991-02-13,26.12,26.38,25.75,25.75,24300,2.05643134831346,2.07690118562439,2.02730119521713,2.02730119521713,308649.253241811,0.0,1.0
1991-02-14,26.38,26.5,26.0,26.25,127900,2.07690118562439,2.08634880284482,2.04698373109303,2.06666626696892,1624536.60451143,0.0,1.0
1991-02-15,27.12,27.12,26.5,26.5,68500,2.13516149181704,2.13516149181704,2.08634880284482,2.08634880284482,870060.652142553,0.0,1.0
1991-02-19,27.75,28.0,26.5,26.88,157300,2.18476148222429,2.20444401810019,2.08634880284482,2.11626625737618,1997964.09608794,0.0,1.0
1991-02-20,27.25,27.5,27.25,27.5,295500,2.1453964104725,2.1650789463484,2.1453964104725,2.1650789463484,3753327.33880474,0.0,1.0
1991-02-21,26.75,27.5,26.5,27.25,175300,2.10603133872071,2.1650789463484,2.08634880284482,2.1453964104725,2226593.17256336,0.0,1.0
1991-02-22,26.25,26.75,26.25,26.75,23400,2.06666626696892,2.10603133872071,2.06666626696892,2.10603133872071,297217.799418041,0.0,1.0
1991-02-25,25.88,26.62,25.88,26.5,97300,2.0375361138726,2.09579642006525,2.0375361138726,2.08634880284482,1235867.17450322,0.0,1.0
1991-02-26,25.62,25.88,25.5,25.88,71200,2.01706627656167,2.0375361138726,2.00761865934124,2.0375361138726,904355.013613867,0.0,1.0
1991-02-27,25.62,25.75,25.5,25.62,80000,2.01706627656167,2.02730119521713,2.00761865934124,2.01706627656167,1016129.22877963,0.0,1.0
1991-02-28,24.75,25.62,24.75,25.62,72100,1.94857105171356,2.01706627656167,1.94857105171356,2.01706627656167,915786.467437636,0.0,1.0
1991-03-01,25.0,25.25,24.88,25.0,28900,1.96825358758945,1.98793612346535,1.95880597036902,1.96825358758945,367076.68389664,0.0,1.0
1991-03-04,24.75,25.38,24.75,25.25,36800,1.94857105171356,1.99817104212081,1.94857105171356,1.98793612346535,467419.445238627,0.0,1.0
1991-03-05,25.5,25.5,24.75,24.75,55400,2.00761865934124,2.00761865934124,1.94857105171356,1.94857105171356,703669.490929891,0.0,1.0
1991-03-06,27.0,27.38,26.0,26.0,404400,2.12571387459661,2.15563132912797,2.04698373109303,2.04698373109303,5136533.251481,0.0,1.0
1991-03-07,26.5,27.0,26.5,26.88,110100,2.08634880284482,2.12571387459661,2.08634880284482,2.11626625737618,1398447.85110796,0.0,1.0
1991-03-08,26.62,27.25,26.62,27.0,25500,2.09579642006525,2.1453964104725,2.09579642006525,2.12571387459661,323891.191673505,0.0,1.0
1991-03-11,26.5,26.75,26.12,26.62,110900,2.08634880284482,2.10603133872071,2.05643134831346,2.09579642006525,1408609.14339575,0.0,1.0
1991-03-12,26.0,26.5,26.0,26.25,44400,2.04698373109303,2.08634880284482,2.04698373109303,2.06666626696892,563951.721972692,0.0,1.0
1991-03-13,25.75,26.0,25.62,25.75,67600,2.04107897033026,2.06089527101308,2.0307744939752,2.04107897033026,852833.244231772,0.175,1.0
1991-03-14,26.0,26.38,25.88,25.88,183100,2.06089527101308,2.09101604805096,2.05138344668533,2.05138344668533,2309966.96773428,0.0,1.0
1991-03-15,26.75,26.75,26.12,26.38,167300,2.12034417306153,2.12034417306153,2.07040709534083,2.09101604805096,2110636.1207097,0.0,1.0
1991-03-18,26.88,27.38,26.5,26.75,58700,2.1306486494166,2.17028125078224,2.10052787237872,2.12034417306153,740551.944325517,0.0,1.0
1991-03-19,28.0,28.25,26.5,26.62,86200,2.21942567647562,2.23924197715844,2.10052787237872,2.11003969670647,1087488.54515945,0.0,1.0
1991-03-20,29.25,29.75,27.62,28.12,110600,2.31850717988971,2.35813978125535,2.18930489943774,2.22893750080338,1395315.9291721,0.0,1.0
1991-03-21,28.75,29.5,28.5,29.0,134100,2.27887457852408,2.33832348057253,2.25905827784126,2.2986908792069,1691789.02443018,0.0,1.0
1991-03-22,26.62,28.5,26.25,28.5,129000,2.11003969670647,2.25905827784126,2.0807115716959,2.25905827784126,1627448.05482098,0.0,1.0
1991-03-25,26.75,27.0,24.62,26.5,53600,2.12034417306153,2.14016047374435,1.95150929124392,2.10052787237872,676210.974716317,0.0,1.0
1991-03-26,26.88,27.38,26.75,27.12,37200,2.1306486494166,2.17028125078224,2.12034417306153,2.1496722980721,469310.601855353,0.0,1.0
1991-03-27,27.0,27.38,26.88,26.88,10300,2.14016047374435,2.17028125078224,2.1306486494166,2.1306486494166,129943.5268578,0.0,1.0
1991-03-28,27.25,27.25,26.75,26.75,24000,2.15997677442717,2.15997677442717,2.12034417306153,2.12034417306153,302781.033455067,0.0,1.0
1991-04-01,26.88,27.12,26.75,27.0,27700,2.1306486494166,2.1496722980721,2.12034417306153,2.14016047374435,349459.776112723,0.0,1.0
1991-04-02,27.25,27.25,26.75,26.75,14500,2.15997677442717,2.15997677442717,2.12034417306153,2.12034417306153,182930.207712436,0.0,1.0
1991-04-03,27.25,27.25,26.88,27.25,29700,2.15997677442717,2.15997677442717,2.1306486494166,2.15997677442717,374691.528900645,0.0,1.0
1991-04-04,26.88,27.38,26.75,27.0,63200,2.1306486494166,2.17028125078224,2.12034417306153,2.14016047374435,797323.388098342,0.0,1.0
1991-04-05,27.0,27.12,26.75,26.88,87000,2.14016047374435,2.1496722980721,2.12034417306153,2.1306486494166,1097581.24627462,0.0,1.0
1991-04-08,27.0,27.25,26.75,27.0,94500,2.14016047374435,2.15997677442717,2.12034417306153,2.14016047374435,1192200.31922933,0.0,1.0
1991-04-09,26.75,27.12,26.75,27.12,15100,2.12034417306153,2.1496722980721,2.12034417306153,2.1496722980721,190499.733548813,0.0,1.0
1991-04-10,26.62,26.88,26.5,26.62,15100,2.11003969670647,2.1306486494166,2.10052787237872,2.11003969670647,190499.733548813,0.0,1.0
1991-04-11,27.0,27.12,26.62,26.62,44600,2.14016047374435,2.1496722980721,2.11003969670647,2.11003969670647,562668.087170666,0.0,1.0
1991-04-12,27.62,27.75,27.12,27.25,24100,2.18930489943774,2.19960937579281,2.1496722980721,2.15997677442717,304042.621094463,0.0,1.0
1991-04-15,28.5,28.62,27.0,27.88,38900,2.25905827784126,2.26857010216901,2.14016047374435,2.20991385214787,490757.591725087,0.0,1.0
1991-04-16,27.5,28.5,26.62,28.5,84700,2.17979307510999,2.25905827784126,2.11003969670647,2.25905827784126,1068564.73056851,0.0,1.0
1991-04-17,27.12,27.25,26.75,27.25,24700,2.1496722980721,2.15997677442717,2.12034417306153,2.15997677442717,311612.14693084,0.0,1.0
1991-04-18,26.88,27.5,26.88,27.0,38300,2.1306486494166,2.17979307510999,2.1306486494166,2.14016047374435,483188.06588871,0.0,1.0
1991-04-19,26.25,26.88,25.75,26.88,67000,2.0807115716959,2.1306486494166,2.04107897033026,2.1306486494166,845263.718395394,0.0,1.0
1991-04-22,26.38,26.62,26.25,26.5,20600,2.09101604805096,2.11003969670647,2.0807115716959,2.10052787237872,259887.053715599,0.0,1.0
1991-04-23,26.75,26.75,26.25,26.38,57100,2.12034417306153,2.12034417306153,2.0807115716959,2.09101604805096,720366.542095181,0.0,1.0
1991-04-24,27.25,27.25,26.62,26.62,14400,2.15997677442717,2.15997677442717,2.11003969670647,2.11003969670647,181668.62007304,0.0,1.0
1991-04-25,26.75,27.12,26.75,27.12,39500,2.12034417306153,2.1496722980721,2.12034417306153,2.1496722980721,498327.117561465,0.0,1.0
1991-04-26,26.75,27.12,26.75,26.75,30900,2.12034417306153,2.1496722980721,2.12034417306153,2.12034417306153,389830.580573399,0.0,1.0
1991-04-29,26.88,27.12,26.88,27.0,65300,2.1306486494166,2.1496722980721,2.1306486494166,2.14016047374435,823816.72852566,0.0,1.0
1991-04-30,27.25,27.5,26.75,26.88,34400,2.15997677442717,2.17979307510999,2.12034417306153,2.1306486494166,433986.147952262,0.0,1.0
1991-05-01,26.88,27.38,26.88,27.25,58300,2.1306486494166,2.17028125078224,2.1306486494166,2.15997677442717,735505.593767933,0.0,1.0
1991-05-02,26.38,26.88,26.38,26.75,27600,2.09101604805096,2.1306486494166,2.09101604805096,2.12034417306153,348198.188473327,0.0,1.0
1991-05-03,26.5,26.88,26.0,26.5,170900,2.10052787237872,2.1306486494166,2.06089527101308,2.10052787237872,2156053.27572795,0.0,1.0
1991-05-06,26.5,26.62,26.38,26.5,83200,2.10052787237872,2.11003969670647,2.09101604805096,2.10052787237872,1049640.91597756,0.0,1.0
1991-05-07,26.5,26.62,26.5,26.5,78100,2.10052787237872,2.11003969670647,2.10052787237872,2.10052787237872,985299.946368361,0.0,1.0
1991-05-08,26.88,27.0,26.5,26.5,114100,2.1306486494166,2.14016047374435,2.10052787237872,2.10052787237872,1439471.49655096,0.0,1.0
1991-05-09,27.12,27.25,26.75,26.88,38900,2.1496722980721,2.15997677442717,2.12034417306153,2.1306486494166,490757.591725088,0.0,1.0
1991-05-10,26.88,27.25,26.88,27.12,46000,2.1306486494166,2.15997677442717,2.1306486494166,2.1496722980721,580330.314122211,0.0,1.0
1991-05-13,27.25,27.38,27.12,27.12,20200,2.15997677442717,2.17028125078224,2.1496722980721,2.1496722980721,254840.703158014,0.0,1.0
1991-05-14,27.12,27.25,27.0,27.12,26700,2.1496722980721,2.15997677442717,2.14016047374435,2.1496722980721,336843.899718762,0.0,1.0
1991-05-15,27.0,27.5,26.75,27.25,51400,2.14016047374435,2.17979307510999,2.12034417306153,2.15997677442717,648456.046649602,0.0,1.0
1991-05-16,26.75,27.0,26.62,26.88,22900,2.12034417306153,2.14016047374435,2.11003969670647,2.1306486494166,288903.56942171,0.0,1.0
1991-05-17,27.0,27.0,26.5,26.62,56200,2.14016047374435,2.14016047374435,2.10052787237872,2.11003969670647,709012.253340615,0.0,1.0
1991-05-20,26.75,26.88,26.62,26.75,19100,2.12034417306153,2.1306486494166,2.11003969670647,2.12034417306153,240963.239124658,0.0,1.0
1991-05-21,27.0,27.0,26.5,26.5,26300,2.14016047374435,2.14016047374435,2.10052787237872,2.10052787237872,331797.549161178,0.0,1.0
1991-05-22,26.75,26.75,26.25,26.75,45400,2.12034417306153,2.12034417306153,2.0807115716959,2.12034417306153,572760.788285836,0.0,1.0
1991-05-23,26.12,26.75,26.12,26.75,19200,2.07040709534083,2.12034417306153,2.07040709534083,2.12034417306153,242224.826764054,0.0,1.0
1991-05-24,26.5,26.62,26.12,26.12,9600,2.10052787237872,2.11003969670647,2.07040709534083,2.07040709534083,121112.413382026,0.0,1.0
1991-05-28,26.25,26.62,26.25,26.5,46300,2.0807115716959,2.11003969670647,2.0807115716959,2.10052787237872,584115.077040399,0.0,1.0
1991-05-29,26.12,26.25,25.75,26.25,14900,2.07040709534083,2.0807115716959,2.04107897033026,2.0807115716959,187976.558270021,0.0,1.0
1991-05-30,25.75,26.12,25.75,26.0,28700,2.04107897033026,2.07040709534083,2.04107897033026,2.06089527101308,362075.652506684,0.0,1.0
1991-05-31,26.12,26.12,25.75,25.75,20700,2.07040709534083,2.07040709534083,2.04107897033026,2.04107897033026,261148.641354995,0.0,1.0
1991-06-03,26.12,26.25,26.0,26.0,81100,2.07040709534083,2.0807115716959,2.06089527101308,2.06089527101308,1023147.57555025,0.0,1.0
1991-06-04,26.0,26.25,25.88,26.12,82900,2.06089527101308,2.0807115716959,2.05138344668533,2.07040709534083,1045856.15305938,0.0,1.0
1991-06-05,26.12,26.38,26.12,26.25,34800,2.07040709534083,2.09101604805096,2.07040709534083,2.0807115716959,439032.498509847,0.0,1.0
1991-06-06,26.12,26.38,26.12,26.12,21200,2.07040709534083,2.09101604805096,2.07040709534083,2.07040709534083,267456.579551976,0.0,1.0
1991-06-07,26.25,26.25,26.12,26.12,22100,2.0807115716959,2.0807115716959,2.07040709534083,2.07040709534083,278810.86830654,0.0,1.0
1991-06-10,26.38,26.38,26.12,26.25,20100,2.09101604805096,2.09101604805096,2.07040709534083,2.0807115716959,253579.115518619,0.0,1.0
1991-06-11,26.75,27.0,26.25,26.25,23200,2.12034417306153,2.14016047374435,2.0807115716959,2.0807115716959,292688.332339898,0.0,1.0
1991-06-12,26.25,26.5,26.25,26.38,11600,2.09458298217387,2.11453139152791,2.09458298217387,2.10495615503797,145374.999506572,0.175,1.0
1991-06-13,26.5,26.5,26.25,26.38,40300,2.11453139152791,2.11453139152791,2.09458298217387,2.10495615503797,505052.800009899,0.0,1.0
1991-06-14,26.75,26.75,26.5,26.5,22300,2.13447980088194,2.13447980088194,2.11453139152791,2.11453139152791,279470.904223841,0.0,1.0
1991-06-17,26.62,26.88,26.62,26.75,23600,2.12410662801784,2.14485297374604,2.12410662801784,2.13447980088194,295762.930030612,0.0,1.0
1991-06-18,26.62,26.88,26.62,26.88,37400,2.12410662801784,2.14485297374604,2.12410662801784,2.14485297374604,468709.050133258,0.0,1.0
1991-06-19,26.25,26.5,26.25,26.5,19100,2.09458298217387,2.11453139152791,2.09458298217387,2.11453139152791,239367.456084097,0.0,1.0
1991-06-20,26.12,26.38,26.12,26.38,46500,2.08420980930977,2.10495615503797,2.08420980930977,2.10495615503797,582753.230780654,0.0,1.0
1991-06-21,26.75,26.88,26.12,26.12,42600,2.13447980088194,2.14485297374604,2.08420980930977,2.08420980930977,533877.153360342,0.0,1.0
1991-06-24,26.62,27.0,26.5,26.75,36400,2.12410662801784,2.15442821023598,2.11453139152791,2.13447980088194,456176.722589588,0.0,1.0
1991-06-25,26.75,26.75,26.5,26.75,11500,2.13447980088194,2.13447980088194,2.11453139152791,2.13447980088194,144121.766752205,0.0,1.0
1991-06-26,26.5,26.88,26.5,26.62,17800,2.11453139152791,2.14485297374604,2.11453139152791,2.12410662801784,223075.430277325,0.0,1.0
1991-06-27,27.25,27.25,26.5,26.62,22800,2.17437661959002,2.17437661959002,2.11453139152791,2.12410662801784,285737.067995675,0.0,1.0
1991-06-28,27.62,27.75,27.0,27.0,47700,2.20390026543399,2.21427343829809,2.15442821023598,2.15442821023598,597792.023833059,0.0,1.0
1991-07-01,28.0,28.38,27.5,27.5,48100,2.23422184765213,2.26454342987026,2.19432502894405,2.19432502894405,602804.954850526,0.0,1.0
1991-07-02,27.88,28.12,27.62,27.88,53800,2.22464661116219,2.24379708414207,2.20390026543399,2.22464661116219,674239.221849445,0.0,1.0
1991-07-03,27.25,27.75,27.25,27.62,58200,2.17437661959002,2.21427343829809,2.17437661959002,2.20390026543399,729381.463041592,0.0,1.0
1991-07-05,27.62,27.62,27.12,27.12,7400,2.20390026543399,2.20390026543399,2.16400344672592,2.16400344672592,92739.223823158,0.0,1.0
1991-07-08,27.62,27.75,27.25,27.38,31800,2.20390026543399,2.21427343829809,2.17437661959002,2.18474979245412,398528.015888706,0.0,1.0
1991-07-09,27.25,27.5,27.12,27.38,44900,2.17437661959002,2.19432502894405,2.16400344672592,2.18474979245412,562701.506710782,0.0,1.0
1991-07-10,27.12,27.25,27.12,27.12,40500,2.16400344672592,2.17437661959002,2.16400344672592,2.16400344672592,507559.265518634,0.0,1.0
1991-07-11,26.88,27.25,26.88,27.0,23200,2.14485297374604,2.17437661959002,2.14485297374604,2.15442821023598,290749.999013144,0.0,1.0
1991-07-12,27.25,27.5,26.88,26.88,97400,2.17437661959002,2.19432502894405,2.14485297374604,2.14485297374604,1220648.70275345,0.0,1.0
1991-07-15,27.25,27.5,27.25,27.38,27400,2.17437661959002,2.19432502894405,2.17437661959002,2.18474979245412,343385.774696557,0.0,1.0
1991-07-16,27.0,27.38,27.0,27.38,701700,2.15442821023598,2.18474979245412,2.15442821023598,2.18474979245412,8793934.23739323,0.0,1.0
1991-07-17,27.75,27.88,27.0,27.0,44600,2.21427343829809,2.22464661116219,2.15442821023598,2.15442821023598,558941.808447681,0.0,1.0
1991-07-18,28.25,28.25,27.75,27.75,87500,2.25417025700616,2.25417025700616,2.21427343829809,2.21427343829809,1096578.66007113,0.0,1.0
1991-07-19,28.0,28.25,27.75,28.25,62600,2.23422184765213,2.25417025700616,2.21427343829809,2.25417025700616,784523.70423374,0.0,1.0
1991-07-22,28.12,28.25,27.88,28.0,16700,2.24379708414207,2.25417025700616,2.22464661116219,2.23422184765213,209289.869979288,0.0,1.0
1991-07-23,27.88,28.25,27.88,28.12,44800,2.22464661116219,2.25417025700616,2.22464661116219,2.24379708414207,561448.273956415,0.0,1.0
1991-07-24,27.62,28.0,27.62,28.0,28700,2.20390026543399,2.23422184765213,2.20390026543399,2.23422184765213,359677.800503329,0.0,1.0
1991-07-25,27.62,27.75,27.5,27.75,3700,2.20390026543399,2.21427343829809,2.19432502894405,2.21427343829809,46369.611911579,0.0,1.0
1991-07-26,27.62,27.75,27.5,27.62,11900,2.20390026543399,2.21427343829809,2.19432502894405,2.20390026543399,149134.697769673,0.0,1.0
1991-07-29,27.62,27.88,27.25,27.5,12700,2.20390026543399,2.22464661116219,2.17437661959002,2.19432502894405,159160.559804609,0.0,1.0
1991-07-30,27.88,27.88,27.5,27.75,29700,2.22464661116219,2.22464661116219,2.19432502894405,2.21427343829809,372210.128046998,0.0,1.0
1991-07-31,28.88,29.0,27.75,27.88,99800,2.30444024857834,2.31401548506828,2.21427343829809,2.22464661116219,1250726.28885826,0.0,1.0
1991-08-01,28.5,28.75,28.38,28.62,38700,2.2741186663602,2.29406707571424,2.26454342987026,2.28369390285014,485001.075940029,0.0,1.0
1991-08-02,28.75,28.88,28.5,28.75,21700,2.29406707571424,2.30444024857834,2.2741186663602,2.29406707571424,271951.507697638,0.0,1.0
1991-08-05,29.0,29.0,28.38,28.62,51500,2.31401548506828,2.31401548506828,2.26454342987026,2.28369390285014,645414.868499003,0.0,1.0
1991-08-06,29.5,29.5,28.75,29.0,39800,2.35391230377635,2.35391230377635,2.29406707571424,2.31401548506828,498786.636238065,0.0,1.0
1991-08-07,29.38,29.5,29.25,29.5,19300,2.34433706728641,2.35391230377635,2.33396389442231,2.35391230377635,241873.921592831,0.0,1.0
1991-08-08,28.75,29.25,28.62,29.12,14500,2.29406707571424,2.33396389442231,2.28369390285014,2.32359072155821,181718.749383215,0.0,1.0
1991-08-09,28.25,28.75,28.0,28.75,96500,2.25417025700616,2.29406707571424,2.23422184765213,2.29406707571424,1209369.60796416,0.0,1.0
1991-08-12,28.62,28.62,28.12,28.12,17500,2.28369390285014,2.28369390285014,2.24379708414207,2.24379708414207,219315.732014225,0.0,1.0
1991-08-13,28.5,29.0,28.5,28.75,14700,2.2741186663602,2.31401548506828,2.2741186663602,2.29406707571424,184225.214891949,0.0,1.0
1991-08-14,28.62,28.88,28.5,28.5,30900,2.28369390285014,2.30444024857834,2.2741186663602,2.2741186663602,387248.921099402,0.0,1.0
1991-08-15,28.75,28.88,28.62,28.62,8100,2.29406707571424,2.30444024857834,2.28369390285014,2.28369390285014,101511.853103727,0.0,1.0
1991-08-16,28.62,28.88,28.5,28.88,21800,2.28369390285014,2.30444024857834,2.2741186663602,2.30444024857834,273204.740452006,0.0,1.0
1991-08-19,28.0,28.38,27.62,28.38,31100,2.23422184765213,2.26454342987026,2.20390026543399,2.26454342987026,389755.386608136,0.0,1.0
1991-08-20,28.38,28.38,28.0,28.25,28700,2.26454342987026,2.26454342987026,2.23422184765213,2.25417025700616,359677.800503329,0.0,1.0
1991-08-21,28.5,28.62,28.25,28.38,19000,2.2741186663602,2.28369390285014,2.25417025700616,2.26454342987026,238114.22332973,0.0,1.0
1991-08-22,29.5,29.5,28.5,28.62,34600,2.35391230377635,2.35391230377635,2.2741186663602,2.28369390285014,433618.533010981,0.0,1.0
1991-08-23,30.5,30.5,29.38,29.38,40800,2.4337059411925,2.4337059411925,2.34433706728641,2.34433706728641,511318.963781734,0.0,1.0
1991-08-26,30.38,30.5,29.88,30.25,39600,2.42413070470256,2.4337059411925,2.38423388599448,2.41375753183846,496280.170729331,0.0,1.0
1991-08-27,30.25,30.25,30.0,30.25,28900,2.41375753183846,2.41375753183846,2.39380912248442,2.41375753183846,362184.266012062,0.0,1.0
1991-08-28,30.38,30.38,30.0,30.25,15400,2.42413070470256,2.42413070470256,2.39380912248442,2.41375753183846,192997.844172518,0.0,1.0
1991-08-29,30.25,30.38,30.12,30.12,14600,2.41375753183846,2.42413070470256,2.40338435897436,2.40338435897436,182971.982137582,0.0,1.0
1991-08-30,30.5,30.62,30.0,30.25,22100,2.4337059411925,2.44328117768243,2.39380912248442,2.41375753183846,276964.438715106,0.0,1.0
1991-09-03,30.88,31.0,30.38,30.38,30500,2.46402752341063,2.47360275990057,2.42413070470256,2.42413070470256,382235.990081935,0.0,1.0
1991-09-04,30.88,31.25,30.75,30.75,23400,2.46402752341063,2.49355116925461,2.45365435054653,2.45365435054653,293256.464521878,0.0,1.0
1991-09-05,31.38,31.5,30.75,30.75,48600,2.50392434211871,2.51349957860864,2.45365435054653,2.45365435054653,609071.11862236,0.0,1.0
1991-09-06,31.25,31.5,30.88,31.38,46500,2.49355116925461,2.51349957860864,2.46402752341063,2.50392434211871,582753.230780653,0.0,1.0
1991-09-09,31.38,31.62,31.0,31.0,17600,2.50392434211871,2.52307481509858,2.47360275990057,2.47360275990057,220568.964768591,0.0,1.0
1991-09-10,30.88,31.5,30.88,31.5,46300,2.46402752341063,2.51349957860864,2.46402752341063,2.51349957860864,580246.765271921,0.0,1.0
1991-09-11,30.5,30.75,30.25,30.75,7700,2.44766982774032,2.46773269518082,2.42760696029983,2.46773269518082,95948.3984883748,0.175,1.0
1991-09-12,30.62,30.62,30.25,30.25,14800,2.45730000411176,2.45730000411176,2.42760696029983,2.42760696029983,184420.29839324,0.0,1.0
1991-09-13,31.0,31.12,30.88,31.0,85300,2.48779556262131,2.49742573899275,2.47816538624987,2.48779556262131,1062908.88195563,0.0,1.0
1991-09-16,30.75,31.12,30.75,30.88,36600,2.46773269518082,2.49742573899275,2.46773269518082,2.47816538624987,456066.413594092,0.0,1.0
1991-09-17,30.38,30.88,30.38,30.75,11800,2.43803965136888,2.47816538624987,2.43803965136888,2.46773269518082,147037.805475691,0.0,1.0
1991-09-18,30.62,30.62,30.5,30.5,22100,2.45730000411176,2.45730000411176,2.44766982774032,2.44766982774032,275384.364492608,0.0,1.0
1991-09-19,31.25,31.25,30.62,30.75,100100,2.5078584300618,2.5078584300618,2.45730000411176,2.46773269518082,1247329.18034887,0.0,1.0
1991-09-20,32.0,32.25,31.75,32.25,80500,2.56804703238329,2.58810989982378,2.54798416494279,2.58810989982378,1003096.89328755,0.0,1.0
1991-09-23,32.0,32.25,31.88,32.0,61700,2.56804703238329,2.58810989982378,2.55841685601185,2.56804703238329,768833.271004249,0.0,1.0
1991-09-24,32.25,32.25,31.75,32.25,53200,2.58810989982378,2.58810989982378,2.54798416494279,2.58810989982378,662916.207737863,0.0,1.0
1991-09-25,32.25,32.38,32.0,32.25,56700,2.58810989982378,2.59854259089284,2.56804703238329,2.58810989982378,706529.116141669,0.0,1.0
1991-09-26,33.5,33.5,32.38,32.38,64200,2.68842423702625,2.68842423702625,2.59854259089284,2.59854259089284,799985.348435542,0.0,1.0
1991-09-27,33.25,33.38,33.0,33.25,39800,2.66836136958576,2.67879406065482,2.64829850214527,2.66836136958576,495941.072706145,0.0,1.0
1991-09-30,33.25,33.25,32.75,33.0,46200,2.66836136958576,2.66836136958576,2.62823563470477,2.64829850214527,575690.390930249,0.0,1.0
1991-10-01,33.12,33.25,33.0,33.25,92300,2.6579286785167,2.66836136958576,2.64829850214527,2.66836136958576,1150134.69876325,0.0,1.0
1991-10-02,31.75,33.12,31.25,33.12,117800,2.54798416494279,2.6579286785167,2.5078584300618,2.6579286785167,1467885.88856241,0.0,1.0
1991-10-03,31.5,31.5,30.75,31.5,56600,2.5279212975023,2.5279212975023,2.46773269518082,2.5279212975023,705283.033044417,0.0,1.0
1991-10-04,31.62,31.75,31.12,31.25,48400,2.53755147387374,2.54798416494279,2.49742573899275,2.5078584300618,603104.219069783,0.0,1.0
1991-10-07,31.12,31.5,31.0,31.5,44300,2.49742573899275,2.5279212975023,2.48779556262131,2.5279212975023,552014.812082467,0.0,1.0
1991-10-08,31.25,31.25,30.62,31.12,52200,2.5078584300618,2.5078584300618,2.45730000411176,2.49742573899275,650455.376765347,0.0,1.0
1991-10-09,31.0,31.12,30.75,31.0,53000,2.48779556262131,2.49742573899275,2.46773269518082,2.48779556262131,660424.041543359,0.0,1.0
1991-10-10,31.25,31.25,30.75,31.0,43100,2.5078584300618,2.5078584300618,2.46773269518082,2.48779556262131,537061.814915449,0.0,1.0
1991-10-11,31.38,31.62,31.25,31.25,59100,2.51829112113086,2.53755147387374,2.5078584300618,2.5078584300618,736435.110475708,0.0,1.0
1991-10-14,31.12,31.38,30.88,31.38,24900,2.49742573899275,2.51829112113086,2.47816538624987,2.51829112113086,310274.691215653,0.0,1.0
1991-10-15,31.75,31.75,30.88,31.12,25400,2.54798416494279,2.54798416494279,2.47816538624987,2.49742573899275,316505.106701912,0.0,1.0
1991-10-16,32.12,32.38,31.75,31.88,84300,2.57767720875473,2.59854259089284,2.54798416494279,2.55841685601185,1050448.05098311,0.0,1.0
1991-10-17,32.62,32.62,31.88,32.12,35900,2.61780294363571,2.61780294363571,2.55841685601185,2.57767720875473,447343.831913332,0.0,1.0
1991-10-18,32.12,32.5,32.0,32.5,88500,2.57767720875473,2.60817276726428,2.56804703238329,2.60817276726428,1102783.54106768,0.0,1.0
1991-10-21,31.75,32.38,31.62,32.38,44200,2.54798416494279,2.59854259089284,2.53755147387374,2.59854259089284,550768.728985217,0.0,1.0
1991-10-22,30.62,31.62,30.62,31.62,39400,2.45730000411176,2.53755147387374,2.45730000411176,2.53755147387374,490956.740317138,0.0,1.0
1991-10-23,30.62,30.75,30.0,30.62,28800,2.45730000411176,2.46773269518082,2.40754409285933,2.45730000411176,358871.932008467,0.0,1.0
1991-10-24,30.25,30.62,30.0,30.62,33500,2.42760696029983,2.45730000411176,2.40754409285933,2.45730000411176,417437.837579292,0.0,1.0
1991-10-25,30.38,30.5,30.12,30.25,30000,2.43803965136888,2.44766982774032,2.41717426923077,2.42760696029983,373824.929175487,0.0,1.0
1991-10-28,31.38,31.38,30.5,30.5,19100,2.51829112113086,2.51829112113086,2.44766982774032,2.44766982774032,238001.87157506,0.0,1.0
1991-10-29,31.0,31.12,30.5,31.12,45000,2.48779556262131,2.49742573899275,2.44766982774032,2.49742573899275,560737.393763229,0.0,1.0
1991-10-30,31.62,31.62,30.0,31.0,60200,2.53755147387374,2.53755147387374,2.40754409285933,2.48779556262131,750142.024545475,0.0,1.0
1991-10-31,31.38,31.62,31.0,31.62,79600,2.51829112113086,2.53755147387374,2.48779556262131,2.53755147387374,991882.145412291,0.0,1.0
1991-11-01,31.75,31.75,30.75,31.12,51700,2.54798416494279,2.54798416494279,2.46773269518082,2.49742573899275,644224.961279089,0.0,1.0
1991-11-04,31.5,31.75,31.0,31.75,49800,2.5279212975023,2.54798416494279,2.48779556262131,2.54798416494279,620549.382431307,0.0,1.0
1991-11-05,30.62,31.25,30.62,31.25,22700,2.45730000411176,2.5078584300618,2.45730000411176,2.5078584300618,282860.863076118,0.0,1.0
1991-11-06,30.0,30.5,30.0,30.38,26600,2.40754409285933,2.44766982774032,2.40754409285933,2.43803965136888,331458.103868931,0.0,1.0
1991-11-07,30.12,30.12,29.5,30.0,14700,2.41717426923077,2.41717426923077,2.36741835797834,2.40754409285933,183174.215295988,0.0,1.0
1991-11-08,30.5,30.75,30.5,30.5,7300,2.44766982774032,2.46773269518082,2.44766982774032,2.44766982774032,90964.0660993683,0.0,1.0
1991-11-11,29.88,30.25,29.88,30.25,85300,2.3979139164879,2.42760696029983,2.3979139164879,2.42760696029983,1062908.88195563,0.0,1.0
1991-11-12,29.75,30.0,29.75,30.0,29600,2.38748122541884,2.40754409285933,2.38748122541884,2.40754409285933,368840.596786479,0.0,1.0
1991-11-13,30.38,30.38,29.5,29.62,21100,2.43803965136888,2.43803965136888,2.36741835797834,2.37704853434978,262923.533520092,0.0,1.0
1991-11-14,30.12,30.38,30.0,30.25,4800,2.41717426923077,2.43803965136888,2.40754409285933,2.42760696029983,59811.9886680778,0.0,1.0
1991-11-15,29.88,30.25,29.5,30.12,30400,2.3979139164879,2.42760696029983,2.36741835797834,2.41717426923077,378809.261564492,0.0,1.0
1991-11-18,29.75,30.0,29.25,30.0,38900,2.38748122541884,2.40754409285933,2.34735549053785,2.40754409285933,484726.32483088,0.0,1.0
1991-11-19,29.25,29.88,28.75,29.88,54700,2.34735549053785,2.3979139164879,2.30722975565686,2.3979139164879,681607.454196636,0.0,1.0
1991-11-20,28.38,28.5,28.12,28.5,97200,2.27753671184493,2.28716688821637,2.25667132970682,2.28716688821637,1211192.77052857,0.0,1.0
1991-11-21,28.88,28.88,28.25,28.38,82100,2.31766244672592,2.31766244672592,2.26710402077587,2.27753671184493,1023034.22284358,0.0,1.0
1991-11-22,29.38,29.38,28.75,28.88,40600,2.35778818160691,2.35778818160691,2.30722975565686,2.31766244672592,505909.737484157,0.0,1.0
1991-11-25,30.38,30.38,29.0,29.12,91700,2.43803965136888,2.43803965136888,2.32729262309736,2.33692279946879,1142658.20017974,0.0,1.0
1991-11-26,30.62,30.62,29.88,30.25,64000,2.45730000411176,2.45730000411176,2.3979139164879,2.42760696029983,797493.182241037,0.0,1.0
1991-11-27,30.75,31.0,30.5,30.62,29200,2.46773269518082,2.48779556262131,2.44766982774032,2.45730000411176,363856.264397473,0.0,1.0
1991-11-29,30.38,30.5,30.25,30.5,31700,2.43803965136888,2.44766982774032,2.42760696029983,2.44766982774032,395008.341828764,0.0,1.0
1991-12-02,30.38,30.38,30.0,30.25,33400,2.43803965136888,2.43803965136888,2.40754409285933,2.42760696029983,416191.754482042,0.0,1.0
1991-12-03,30.25,30.5,30.12,30.38,53800,2.42760696029983,2.44766982774032,2.41717426923077,2.43803965136888,670392.706321371,0.0,1.0
1991-12-04,30.12,30.25,30.0,30.25,34000,2.41717426923077,2.42760696029983,2.40754409285933,2.42760696029983,423668.253065551,0.0,1.0
1991-12-05,30.0,30.25,30.0,30.0,27100,2.40754409285933,2.42760696029983,2.40754409285933,2.40754409285933,337688.519355189,0.0,1.0
1991-12-06,29.88,30.12,29.75,30.0,24100,2.3979139164879,2.41717426923077,2.38748122541884,2.40754409285933,300306.02643764,0.0,1.0
1991-12-09,29.75,29.88,29.75,29.75,19700,2.38748122541884,2.3979139164879,2.38748122541884,2.38748122541884,245478.370158569,0.0,1.0
1991-12-10,28.62,29.88,28.62,29.88,63400,2.2967970645878,2.3979139164879,2.2967970645878,2.3979139164879,790016.683657528,0.0,1.0
1991-12-11,28.5,28.88,28.5,28.5,45900,2.28716688821637,2.31766244672592,2.28716688821637,2.28716688821637,571952.141638493,0.0,1.0
1991-12-12,28.75,28.88,28.25,28.25,61200,2.30722975565686,2.31766244672592,2.26710402077587,2.26710402077587,762602.855517992,0.0,1.0
1991-12-13,28.75,28.88,28.62,28.88,45100,2.30722975565686,2.31766244672592,2.2967970645878,2.31766244672592,561983.476860481,0.0,1.0
1991-12-16,29.12,29.25,28.88,29.0,55300,2.33692279946879,2.34735549053785,2.31766244672592,2.32729262309736,689083.952780147,0.0,1.0
1991-12-17,29.0,29.12,29.0,29.12,49600,2.32729262309736,2.33692279946879,2.32729262309736,2.33692279946879,618057.216236802,0.0,1.0
1991-12-18,28.88,29.12,28.62,29.0,44900,2.31766244672592,2.33692279946879,2.2967970645878,2.32729262309736,559491.310665977,0.0,1.0
1991-12-19,28.0,28.75,27.38,28.75,53300,2.24704115333538,2.30722975565686,2.19728524208295,2.30722975565686,664162.290835113,0.0,1.0
1991-12-20,27.25,28.12,27.25,28.0,102200,2.20089655822224,2.27116371439301,2.20089655822224,2.26147169285221,1265370.69159194,0.175,1.0
1991-12-23,27.25,27.38,26.62,27.0,32500,2.20089655822224,2.21139624822477,2.15001344513307,2.18070484667892,402392.832453406,0.0,1.0
1991-12-24,27.62,27.75,27.12,27.25,35700,2.23078029130636,2.24127998130889,2.19039686821971,2.20089655822224,442013.049802664,0.0,1.0
1991-12-26,28.5,28.5,27.88,27.88,61600,2.30185511593886,2.30185511593886,2.25177967131141,2.25177967131141,762689.183973224,0.0,1.0
1991-12-27,27.75,28.5,27.38,28.5,28000,2.24127998130889,2.30185511593886,2.21139624822477,2.30185511593886,346676.901806011,0.0,1.0
1991-12-30,28.12,28.62,27.75,27.88,60900,2.27116371439301,2.31154713747965,2.24127998130889,2.25177967131141,754022.261428073,0.0,1.0
1991-12-31,29.75,29.75,28.88,28.88,43900,2.40281367365547,2.40281367365547,2.33254651748471,2.33254651748471,543539.85676014,0.0,1.0
1992-01-02,29.75,29.75,28.88,29.5,49300,2.40281367365547,2.40281367365547,2.33254651748471,2.38262196211215,610398.973537014,0.0,1.0
1992-01-03,29.75,29.75,28.75,29.75,50800,2.40281367365547,2.40281367365547,2.32204682748218,2.40281367365547,628970.950419479,0.0,1.0
1992-01-06,29.25,30.12,28.75,29.75,82100,2.36243025056883,2.43269740673959,2.32204682748218,2.40281367365547,1016506.20136691,0.0,1.0
1992-01-07,29.25,29.38,29.0,29.25,30400,2.36243025056883,2.37292994057135,2.3422385390255,2.36243025056883,376392.064817955,0.0,1.0
1992-01-08,30.0,30.0,29.12,29.25,42500,2.4230053851988,2.4230053851988,2.3519305605663,2.36243025056883,526206.011669838,0.0,1.0
1992-01-09,30.0,30.38,30.0,30.38,25000,2.4230053851988,2.45369678674465,2.4230053851988,2.45369678674465,309532.948041081,0.0,1.0
1992-01-10,30.12,30.38,29.62,30.25,20000,2.43269740673959,2.45369678674465,2.39231398365295,2.44319709674212,247626.358432865,0.0,1.0
1992-01-13,29.75,30.5,29.75,30.38,25200,2.40281367365547,2.46338880828544,2.40281367365547,2.45369678674465,312009.211625411,0.0,1.0
1992-01-14,30.12,30.38,29.5,29.75,69500,2.43269740673959,2.45369678674465,2.38262196211215,2.40281367365547,860501.595554207,0.0,1.0
1992-01-15,30.62,30.75,30.0,30.25,36600,2.47308082982624,2.48358051982877,2.4230053851988,2.44319709674212,453156.235932143,0.0,1.0
1992-01-16,30.0,30.75,30.0,30.75,30800,2.4230053851988,2.48358051982877,2.4230053851988,2.48358051982877,381344.591986612,0.0,1.0
1992-01-17,30.0,30.38,29.75,30.38,25600,2.4230053851988,2.45369678674465,2.40281367365547,2.45369678674465,316961.738794067,0.0,1.0
1992-01-20,29.75,29.88,29.75,29.88,11300,2.40281367365547,2.413313363658,2.40281367365547,2.413313363658,139908.892514569,0.0,1.0
1992-01-21,29.38,29.88,29.38,29.75,28500,2.37292994057135,2.413313363658,2.37292994057135,2.40281367365547,352867.560766834,0.0,1.0
1992-01-22,28.75,29.5,28.25,29.5,89900,2.32204682748218,2.38262196211215,2.28166340439553,2.38262196211215,1113080.48115573,0.0,1.0
1992-01-23,29.25,29.38,28.5,28.62,35900,2.36243025056883,2.37292994057135,2.30185511593886,2.31154713747965,444489.313386993,0.0,1.0
1992-01-24,29.62,29.75,29.25,29.25,29300,2.39231398365295,2.40281367365547,2.36243025056883,2.36243025056883,362772.615104147,0.0,1.0
1992-01-27,30.12,30.12,29.88,29.88,60600,2.43269740673959,2.43269740673959,2.413313363658,2.413313363658,750307.866051582,0.0,1.0
1992-01-28,30.12,30.5,30.12,30.25,30100,2.43269740673959,2.46338880828544,2.43269740673959,2.44319709674212,372677.669441462,0.0,1.0
1992-01-29,30.12,30.38,30.0,30.12,20000,2.43269740673959,2.45369678674465,2.4230053851988,2.43269740673959,247626.358432865,0.0,1.0
1992-01-30,30.25,30.38,30.0,30.0,19200,2.44319709674212,2.45369678674465,2.4230053851988,2.4230053851988,237721.304095551,0.0,1.0
1992-01-31,30.38,30.5,30.0,30.12,97900,2.45369678674465,2.46338880828544,2.4230053851988,2.43269740673959,1212131.02452887,0.0,1.0
1992-02-03,30.12,30.88,30.12,30.38,30600,2.43269740673959,2.49408020983129,2.43269740673959,2.45369678674465,378868.328402284,0.0,1.0
1992-02-04,30.12,30.12,29.88,30.12,66000,2.43269740673959,2.43269740673959,2.413313363658,2.43269740673959,817166.982828456,0.0,1.0
1992-02-05,30.38,30.75,30.38,30.38,94200,2.45369678674465,2.48358051982877,2.45369678674465,2.45369678674465,1166320.14821879,0.0,1.0
1992-02-06,30.12,30.62,30.0,30.62,96100,2.43269740673959,2.47308082982624,2.4230053851988,2.47308082982624,1189844.65226992,0.0,1.0
1992-02-07,29.62,30.12,29.62,30.12,57800,2.39231398365295,2.43269740673959,2.39231398365295,2.43269740673959,715640.175870979,0.0,1.0
1992-02-10,29.88,29.88,29.75,29.88,13400,2.413313363658,2.413313363658,2.40281367365547,2.413313363658,165909.66015002,0.0,1.0
1992-02-11,30.0,30.0,29.75,29.88,98900,2.4230053851988,2.4230053851988,2.40281367365547,2.413313363658,1224512.34245052,0.0,1.0
1992-02-12,30.25,30.25,29.75,29.88,117200,2.44319709674212,2.44319709674212,2.40281367365547,2.413313363658,1451090.46041659,0.0,1.0
1992-02-13,29.75,30.25,29.62,30.12,393200,2.40281367365547,2.44319709674212,2.39231398365295,2.43269740673959,4868334.20679014,0.0,1.0
1992-02-14,28.38,29.12,28.0,29.12,245400,2.29216309439806,2.3519305605663,2.26147169285221,2.3519305605663,3038375.41797126,0.0,1.0
1992-02-18,27.62,28.38,27.5,28.38,73700,2.23078029130636,2.29216309439806,2.22108826976556,2.29216309439806,912503.130825108,0.0,1.0
1992-02-19,27.5,27.62,27.5,27.62,62100,2.22108826976556,2.23078029130636,2.22108826976556,2.23078029130636,768879.842934048,0.0,1.0
1992-02-20,27.25,28.38,27.25,27.5,161900,2.20089655822224,2.29216309439806,2.20089655822224,2.22108826976556,2004535.37151404,0.0,1.0
1992-02-21,27.88,28.0,27.12,27.38,68600,2.25177967131141,2.26147169285221,2.19039686821971,2.21139624822477,849358.40942473,0.0,1.0
1992-02-24,27.62,27.88,27.25,27.88,70700,2.23078029130636,2.25177967131141,2.20089655822224,2.25177967131141,875359.177060178,0.0,1.0
1992-02-25,27.62,27.62,27.0,27.5,90000,2.23078029130636,2.23078029130636,2.18070484667892,2.22108826976556,1114318.61294789,0.0,1.0
1992-02-26,26.75,27.62,26.75,27.62,228900,2.16051313513559,2.23078029130636,2.16051313513559,2.23078029130636,2834083.67226415,0.0,1.0
1992-02-27,26.88,27.0,26.62,26.62,104400,2.17101282513812,2.18070484667892,2.15001344513307,2.15001344513307,1292609.59101956,0.0,1.0
1992-02-28,26.88,27.12,26.88,26.88,89000,2.17101282513812,2.19039686821971,2.17101282513812,2.17101282513812,1101937.29502625,0.0,1.0
1992-03-02,34.0,34.25,32.5,32.5,490300,2.74607276989197,2.76626448143529,2.62492250063203,2.62492250063203,6070560.17698169,0.0,1.0
1992-03-03,33.38,33.75,32.38,33.62,337900,2.69599732526453,2.72588105834865,2.61523047909123,2.71538136834612,4183647.32572326,0.0,1.0
1992-03-04,34.38,35.0,32.88,33.38,223600,2.77676417143782,2.82683961606526,2.65561390217788,2.69599732526453,2768462.68727943,0.0,1.0
1992-03-05,34.12,34.12,33.75,34.12,125800,2.75576479143276,2.75576479143276,2.72588105834865,2.75576479143276,1557569.79454272,0.0,1.0
1992-03-06,33.25,34.38,33.12,34.38,68100,2.685497635262,2.77676417143782,2.67499794525947,2.77676417143782,843167.750463906,0.0,1.0
1992-03-09,33.5,33.62,33.12,33.25,38300,2.70568934680532,2.71538136834612,2.67499794525947,2.685497635262,474204.476398937,0.0,1.0
1992-03-10,33.62,33.88,33.62,33.62,46700,2.71538136834612,2.73638074835117,2.71538136834612,2.71538136834612,578207.54694074,0.0,1.0
1992-03-11,33.0,33.62,33.0,33.5,55200,2.679440121799,2.72978111802674,2.679440121799,2.72003769940202,679843.518494812,0.175,1.0
1992-03-12,33.0,33.25,33.0,33.0,12200,2.679440121799,2.69973891060051,2.679440121799,2.679440121799,150255.270391969,0.0,1.0
1992-03-13,33.25,33.38,33.0,33.25,33800,2.69973891060051,2.71029428077729,2.679440121799,2.69973891060051,416280.995020374,0.0,1.0
1992-03-16,33.12,33.25,32.88,33.25,57700,2.68918354042373,2.69973891060051,2.66969670317428,2.69973891060051,710633.532919394,0.0,1.0
1992-03-17,33.25,33.38,33.12,33.25,49100,2.69973891060051,2.71029428077729,2.68918354042373,2.69973891060051,604715.883298827,0.0,1.0
1992-03-18,34.5,34.88,33.25,33.25,124400,2.80123285460805,2.83208701358634,2.69973891060051,2.69973891060051,1532111.11776729,0.0,1.0
1992-03-19,34.75,34.88,34.62,34.62,60400,2.82153164340956,2.83208701358634,2.81097627323277,2.81097627323277,743886.748497945,0.0,1.0
1992-03-20,34.88,35.0,34.75,34.88,48400,2.83208701358634,2.84183043221106,2.82153164340956,2.83208701358634,596094.679259943,0.0,1.0
1992-03-23,34.88,35.12,34.88,35.0,31900,2.83208701358634,2.85157385083579,2.83208701358634,2.84183043221106,392880.58405769,0.0,1.0
1992-03-24,34.75,35.0,34.75,35.0,19800,2.82153164340956,2.84183043221106,2.82153164340956,2.84183043221106,243856.914242704,0.0,1.0
1992-03-25,34.5,34.88,34.38,34.75,39200,2.80123285460805,2.83208701358634,2.79148943598332,2.82153164340956,482787.426177474,0.0,1.0
1992-03-26,34.38,34.75,34.25,34.5,31200,2.79148943598332,2.82153164340956,2.78093406580654,2.80123285460805,384259.380018807,0.0,1.0
1992-03-27,34.12,34.38,34.12,34.25,33000,2.77037869562976,2.79148943598332,2.77037869562976,2.78093406580654,406428.190404506,0.0,1.0
1992-03-30,34.12,34.25,34.0,34.25,60300,2.77037869562976,2.78093406580654,2.76063527700503,2.78093406580654,742655.147920961,0.0,1.0
1992-03-31,34.25,34.25,34.0,34.12,17100,2.78093406580654,2.78093406580654,2.76063527700503,2.77037869562976,210603.698664154,0.0,1.0
1992-04-01,33.88,34.0,33.5,34.0,38300,2.75089185838031,2.76063527700503,2.72003769940202,2.76063527700503,471703.020984625,0.0,1.0
1992-04-02,33.62,34.0,33.62,33.88,99900,2.72978111802674,2.76063527700503,2.72978111802674,2.75089185838031,1230368.97640637,0.0,1.0
1992-04-03,34.12,34.12,33.5,33.62,39500,2.77037869562976,2.77037869562976,2.72003769940202,2.72978111802674,486482.227908424,0.0,1.0
1992-04-06,34.25,34.25,34.0,34.0,17800,2.78093406580654,2.78093406580654,2.76063527700503,2.76063527700503,219224.902703037,0.0,1.0
1992-04-07,34.0,34.88,34.0,34.5,48300,2.76063527700503,2.83208701358634,2.76063527700503,2.80123285460805,594863.078682961,0.0,1.0
1992-04-08,33.25,34.12,33.12,34.12,25600,2.69973891060051,2.77037869562976,2.68918354042373,2.77037869562976,315289.747707739,0.0,1.0
1992-04-09,33.75,33.75,33.25,33.25,43100,2.74033648820352,2.74033648820352,2.69973891060051,2.69973891060051,530819.848679827,0.0,1.0
1992-04-10,34.5,34.5,33.88,34.12,34600,2.80123285460805,2.80123285460805,2.75089185838031,2.77037869562976,426133.79963624,0.0,1.0
1992-04-13,34.38,34.5,34.12,34.38,23000,2.79148943598332,2.80123285460805,2.77037869562976,2.79148943598332,283268.132706172,0.0,1.0
1992-04-14,34.5,34.62,34.0,34.38,75500,2.80123285460805,2.81097627323277,2.76063527700503,2.79148943598332,929858.435622432,0.0,1.0
1992-04-15,35.0,35.0,34.62,34.62,92500,2.84183043221106,2.84183043221106,2.81097627323277,2.81097627323277,1139230.5337096,0.0,1.0
1992-04-16,35.0,35.0,34.88,35.0,19200,2.84183043221106,2.84183043221106,2.83208701358634,2.84183043221106,236467.310780804,0.0,1.0
1992-04-20,34.75,34.75,34.25,34.75,26600,2.82153164340956,2.82153164340956,2.78093406580654,2.82153164340956,327605.753477572,0.0,1.0
1992-04-21,34.88,35.0,34.62,34.62,61800,2.83208701358634,2.84183043221106,2.81097627323277,2.81097627323277,761129.156575713,0.0,1.0
1992-04-22,35.0,35.0,34.88,35.0,5800,2.84183043221106,2.84183043221106,2.83208701358634,2.84183043221106,71432.8334650346,0.0,1.0
1992-04-23,35.0,35.0,34.5,35.0,41100,2.84183043221106,2.84183043221106,2.80123285460805,2.84183043221106,506187.837140159,0.0,1.0
1992-04-24,34.88,35.0,34.62,35.0,61200,2.83208701358634,2.84183043221106,2.81097627323277,2.84183043221106,753739.553113813,0.0,1.0
1992-04-27,35.0,35.75,35.0,35.25,88000,2.84183043221106,2.90272679861559,2.84183043221106,2.86212922101257,1083808.50774535,0.0,1.0
1992-04-28,34.38,35.0,34.0,35.0,56400,2.79148943598332,2.84183043221106,2.76063527700503,2.84183043221106,694622.725418613,0.0,1.0
1992-04-29,34.88,34.88,34.38,34.38,50200,2.83208701358634,2.83208701358634,2.79148943598332,2.79148943598332,618263.489645644,0.0,1.0
1992-04-30,35.38,35.62,35.0,35.0,39100,2.87268459118935,2.8921714284388,2.84183043221106,2.84183043221106,481555.825600492,0.0,1.0
1992-05-01,35.0,35.38,34.88,35.25,40500,2.84183043221106,2.87268459118935,2.83208701358634,2.86212922101257,498798.233678259,0.0,1.0
1992-05-04,34.75,35.25,34.75,35.0,30800,2.82153164340956,2.86212922101257,2.82153164340956,2.84183043221106,379332.977710872,0.0,1.0
1992-05-05,36.5,36.62,34.75,34.88,180700,2.96362316502011,2.97336658364483,2.82153164340956,2.83208701358634,2225502.24260892,0.0,1.0
1992-05-06,36.62,37.12,36.62,36.62,63900,2.97336658364483,3.01396416124785,2.97336658364483,2.97336658364483,786992.768692364,0.0,1.0
1992-05-07,37.0,37.12,36.62,36.62,44500,3.00422074262312,3.01396416124785,2.97336658364483,2.97336658364483,548062.256757593,0.0,1.0
1992-05-08,36.88,37.12,36.88,37.0,68500,2.9944773239984,3.01396416124785,2.9944773239984,3.00422074262312,843646.395233598,0.0,1.0
1992-05-11,36.88,37.0,36.75,36.88,17500,2.9944773239984,3.00422074262312,2.98392195382162,2.9944773239984,215530.100972087,0.0,1.0
1992-05-12,37.12,37.5,37.0,37.12,38600,3.01396416124785,3.04481832022614,3.00422074262312,3.01396416124785,475397.822715574,0.0,1.0
1992-05-13,37.12,37.38,37.12,37.38,21700,3.01396416124785,3.03507490160142,3.01396416124785,3.03507490160142,267257.325205388,0.0,1.0
1992-05-14,36.88,37.25,36.88,37.25,35100,2.9944773239984,3.02451953142463,2.9944773239984,3.02451953142463,432291.802521157,0.0,1.0
1992-05-15,36.0,36.88,36.0,36.88,33500,2.92302558741709,2.9944773239984,2.92302558741709,2.9944773239984,412586.193289424,0.0,1.0
1992-05-18,36.5,36.5,36.0,36.12,29700,2.96362316502011,2.96362316502011,2.92302558741709,2.93276900604182,365785.371364056,0.0,1.0
1992-05-19,36.12,36.38,35.88,36.38,27900,2.93276900604182,2.95387974639538,2.91328216879237,2.95387974639538,343616.560978355,0.0,1.0
1992-05-20,35.88,36.25,35.88,36.12,42600,2.91328216879237,2.9433243762186,2.91328216879237,2.93276900604182,524661.845794909,0.0,1.0
1992-05-21,35.62,35.88,35.62,35.75,46000,2.8921714284388,2.91328216879237,2.8921714284388,2.90272679861559,566536.265412343,0.0,1.0
1992-05-22,35.25,35.75,35.25,35.62,33200,2.86212922101257,2.90272679861559,2.86212922101257,2.8921714284388,408891.391558474,0.0,1.0
1992-05-26,34.75,35.0,34.62,35.0,59400,2.82153164340956,2.84183043221106,2.81097627323277,2.84183043221106,731570.742728111,0.0,1.0
1992-05-27,34.5,34.75,34.5,34.62,49800,2.80123285460805,2.82153164340956,2.80123285460805,2.81097627323277,613337.08733771,0.0,1.0
1992-05-28,34.5,34.62,34.38,34.5,77500,2.80123285460805,2.81097627323277,2.79148943598332,2.80123285460805,954490.447162099,0.0,1.0
1992-05-29,33.62,34.62,33.62,34.62,63800,2.72978111802674,2.81097627323277,2.72978111802674,2.81097627323277,785761.16811538,0.0,1.0
1992-06-01,33.38,33.75,33.12,33.75,68400,2.71029428077729,2.74033648820352,2.68918354042373,2.74033648820352,842414.794656615,0.0,1.0
1992-06-02,33.25,33.5,33.12,33.25,63500,2.69973891060051,2.72003769940202,2.68918354042373,2.69973891060051,782066.36638443,0.0,1.0
1992-06-03,33.0,33.38,33.0,33.38,86700,2.679440121799,2.71029428077729,2.679440121799,2.71029428077729,1067797.70024457,0.0,1.0
1992-06-04,32.38,33.25,31.62,33.25,92500,2.62909912557126,2.69973891060051,2.56739080761468,2.69973891060051,1139230.5337096,0.0,1.0
1992-06-05,33.38,33.38,32.5,32.75,83800,2.71029428077729,2.71029428077729,2.63884254419599,2.65914133299749,1032081.28351205,0.0,1.0
1992-06-08,32.88,33.5,32.88,33.25,48100,2.66969670317428,2.72003769940202,2.66969670317428,2.69973891060051,592399.877528993,0.0,1.0
1992-06-09,32.62,32.88,32.5,32.75,55500,2.64858596282071,2.66969670317428,2.63884254419599,2.65914133299749,683538.320225762,0.0,1.0
1992-06-10,32.12,32.62,32.12,32.25,67900,2.62219753737875,2.66301630352724,2.62219753737875,2.63281041657736,831725.287249015,0.175,1.0
1992-06-11,32.62,32.62,32.12,32.25,47500,2.66301630352724,2.66301630352724,2.62219753737875,2.63281041657736,581840.223038706,0.0,1.0
1992-06-12,33.0,33.12,32.62,32.62,93800,2.69403856580009,2.70383506967572,2.66301630352724,2.66301630352724,1148981.32465328,0.0,1.0
1992-06-15,33.0,33.0,32.88,33.0,50400,2.69403856580009,2.69403856580009,2.68424206192445,2.69403856580009,617363.099813701,0.0,1.0
1992-06-16,32.5,33.0,32.5,33.0,65700,2.6532197996516,2.69403856580009,2.6532197996516,2.69403856580009,804776.897971432,0.0,1.0
1992-06-17,31.0,32.25,31.0,32.25,48000,2.53076350120614,2.63281041657736,2.53076350120614,2.63281041657736,587964.85696543,0.0,1.0
1992-06-18,31.62,31.88,30.88,31.25,23100,2.58137877123026,2.60260452962748,2.5209669973305,2.55117288428038,282958.087414614,0.0,1.0
1992-06-19,31.88,31.88,31.75,31.88,31000,2.60260452962748,2.60260452962748,2.59199165042887,2.60260452962748,379727.30345684,0.0,1.0
1992-06-22,31.75,32.0,31.62,32.0,27200,2.59199165042887,2.61240103350311,2.58137877123026,2.61240103350311,333180.085613744,0.0,1.0
1992-06-23,32.0,32.0,31.75,31.75,27300,2.61240103350311,2.61240103350311,2.59199165042887,2.59199165042887,334405.012399089,0.0,1.0
1992-06-24,32.0,32.0,31.88,32.0,49500,2.61240103350311,2.61240103350311,2.60260452962748,2.61240103350311,606338.758745601,0.0,1.0
1992-06-25,31.88,32.12,31.75,32.0,22100,2.60260452962748,2.62219753737875,2.59199165042887,2.61240103350311,270708.819561166,0.0,1.0
1992-06-26,31.88,32.0,31.88,31.88,58600,2.60260452962748,2.61240103350311,2.60260452962748,2.60260452962748,717807.096211962,0.0,1.0
1992-06-29,32.12,32.12,31.88,32.0,82600,2.62219753737875,2.62219753737875,2.60260452962748,2.61240103350311,1011789.52469468,0.0,1.0
1992-06-30,32.62,32.75,32.12,32.25,64400,2.66301630352724,2.67362918272584,2.62219753737875,2.63281041657736,788852.849761951,0.0,1.0
1992-07-01,32.75,33.0,32.62,32.88,27600,2.67362918272584,2.69403856580009,2.66301630352724,2.68424206192445,338079.792755123,0.0,1.0
1992-07-02,32.75,32.88,32.62,32.62,21600,2.67362918272584,2.68424206192445,2.66301630352724,2.66301630352724,264584.185634444,0.0,1.0
1992-07-06,33.0,33.0,32.62,32.62,23100,2.69403856580009,2.69403856580009,2.66301630352724,2.66301630352724,282958.087414613,0.0,1.0
1992-07-07,32.5,33.0,32.5,33.0,17500,2.6532197996516,2.69403856580009,2.6532197996516,2.69403856580009,214362.187435313,0.0,1.0
1992-07-08,32.5,32.62,32.25,32.38,52000,2.6532197996516,2.66301630352724,2.63281041657736,2.64342329577596,636961.928379216,0.0,1.0
1992-07-09,32.75,32.88,32.38,32.38,19500,2.67362918272584,2.68424206192445,2.64342329577596,2.64342329577596,238860.723142206,0.0,1.0
1992-07-10,32.5,32.88,32.25,32.88,47900,2.6532197996516,2.68424206192445,2.63281041657736,2.68424206192445,586739.930180085,0.0,1.0
1992-07-13,32.62,32.62,32.38,32.5,51900,2.66301630352724,2.66301630352724,2.64342329577596,2.6532197996516,635737.00159387,0.0,1.0
1992-07-14,32.5,32.62,32.38,32.5,46700,2.6532197996516,2.66301630352724,2.64342329577596,2.6532197996516,572040.80875595,0.0,1.0
1992-07-15,32.75,33.0,32.5,32.62,26800,2.67362918272584,2.69403856580009,2.6532197996516,2.66301630352724,328280.378472365,0.0,1.0
1992-07-16,33.0,33.0,32.62,33.0,50800,2.69403856580009,2.69403856580009,2.66301630352724,2.69403856580009,622262.806955079,0.0,1.0
1992-07-17,32.88,33.12,32.75,33.12,36200,2.68424206192445,2.70383506967572,2.67362918272584,2.70383506967572,443423.496294762,0.0,1.0
1992-07-20,32.88,33.0,32.5,32.62,21900,2.68424206192445,2.69403856580009,2.6532197996516,2.66301630352724,268258.965990477,0.0,1.0
1992-07-21,33.0,33.12,32.75,32.88,20900,2.69403856580009,2.70383506967572,2.67362918272584,2.68424206192445,256009.698137031,0.0,1.0
1992-07-22,32.88,33.12,32.88,33.0,11900,2.68424206192445,2.70383506967572,2.68424206192445,2.69403856580009,145766.287456013,0.0,1.0
1992-07-23,33.12,33.12,32.88,32.88,8500,2.70383506967572,2.70383506967572,2.68424206192445,2.68424206192445,104118.776754295,0.0,1.0
1992-07-24,32.75,33.0,32.75,33.0,14600,2.67362918272584,2.69403856580009,2.67362918272584,2.69403856580009,178839.310660319,0.0,1.0
1992-07-27,33.12,33.25,32.62,32.88,32200,2.70383506967572,2.71444794887433,2.66301630352724,2.68424206192445,394426.424880976,0.0,1.0
1992-07-28,33.88,34.0,33.25,33.25,36500,2.76587959422142,2.77567609809706,2.71444794887433,2.71444794887433,447098.276650796,0.0,1.0
1992-07-29,33.75,34.25,33.5,34.0,47100,2.75526671502282,2.7960854811713,2.73485733194857,2.77567609809706,576940.515897327,0.0,1.0
1992-07-30,33.75,33.88,33.62,33.88,17500,2.75526671502282,2.76587959422142,2.74465383582421,2.76587959422142,214362.187435313,0.0,1.0
1992-07-31,33.62,33.75,33.5,33.75,8500,2.74465383582421,2.75526671502282,2.73485733194857,2.75526671502282,104118.776754295,0.0,1.0
1992-08-03,33.75,33.75,33.5,33.62,31700,2.75526671502282,2.75526671502282,2.73485733194857,2.74465383582421,388301.790954252,0.0,1.0
1992-08-04,34.0,34.0,33.75,33.75,37500,2.77567609809706,2.77567609809706,2.75526671502282,2.75526671502282,459347.544504242,0.0,1.0
1992-08-05,34.25,34.25,33.88,34.0,48900,2.7960854811713,2.7960854811713,2.76587959422142,2.77567609809706,598989.198033532,0.0,1.0
1992-08-06,34.25,34.25,34.0,34.12,3600,2.7960854811713,2.7960854811713,2.77567609809706,2.78547260197269,44097.3642724073,0.0,1.0
1992-08-07,34.0,34.38,34.0,34.25,87700,2.77567609809706,2.80669836036991,2.77567609809706,2.7960854811713,1074260.79074725,0.0,1.0
1992-08-10,33.88,34.0,33.75,34.0,41700,2.76587959422142,2.77567609809706,2.75526671502282,2.77567609809706,510794.469488718,0.0,1.0
1992-08-11,33.12,33.88,32.88,33.88,122100,2.70383506967572,2.76587959422142,2.68424206192445,2.76587959422142,1495635.60490581,0.0,1.0
1992-08-12,32.75,33.25,32.5,33.12,86900,2.67362918272584,2.71444794887433,2.6532197996516,2.70383506967572,1064461.3764645,0.0,1.0
1992-08-13,32.88,32.88,32.62,32.88,122300,2.68424206192445,2.68424206192445,2.66301630352724,2.68424206192445,1498085.4584765,0.0,1.0
1992-08-14,33.0,33.25,33.0,33.0,41700,2.69403856580009,2.71444794887433,2.69403856580009,2.69403856580009,510794.469488717,0.0,1.0
1992-08-17,33.5,33.88,33.25,33.25,22600,2.73485733194857,2.76587959422142,2.71444794887433,2.71444794887433,276833.45348789,0.0,1.0
1992-08-18,33.62,33.62,33.12,33.25,13600,2.74465383582421,2.74465383582421,2.70383506967572,2.71444794887433,166590.042806872,0.0,1.0
1992-08-19,33.5,33.88,33.5,33.75,10000,2.73485733194857,2.76587959422142,2.73485733194857,2.75526671502282,122492.678534465,0.0,1.0
1992-08-20,33.62,33.88,33.5,33.75,12700,2.74465383582421,2.76587959422142,2.73485733194857,2.75526671502282,155565.70173877,0.0,1.0
1992-08-21,33.88,34.0,33.5,33.75,40100,2.76587959422142,2.77567609809706,2.73485733194857,2.75526671502282,491195.640923203,0.0,1.0
1992-08-24,33.62,33.75,33.5,33.5,48100,2.74465383582421,2.75526671502282,2.73485733194857,2.73485733194857,589189.783750774,0.0,1.0
1992-08-25,33.62,33.88,33.5,33.62,25100,2.74465383582421,2.76587959422142,2.73485733194857,2.74465383582421,307456.623121506,0.0,1.0
1992-08-26,33.62,33.75,33.5,33.62,39400,2.74465383582421,2.75526671502282,2.73485733194857,2.74465383582421,482621.15342579,0.0,1.0
1992-08-27,34.0,34.12,33.5,33.75,53900,2.77567609809706,2.78547260197269,2.73485733194857,2.75526671502282,660235.537300764,0.0,1.0
1992-08-28,33.62,33.88,33.5,33.75,17100,2.74465383582421,2.76587959422142,2.73485733194857,2.75526671502282,209462.480293934,0.0,1.0
1992-08-31,33.5,33.75,33.38,33.75,12200,2.73485733194857,2.75526671502282,2.72506082807294,2.75526671502282,149441.067812047,0.0,1.0
1992-09-01,33.5,33.5,33.38,33.38,10700,2.73485733194857,2.73485733194857,2.72506082807294,2.72506082807294,131067.166031877,0.0,1.0
1992-09-02,33.5,33.62,33.38,33.5,20400,2.73485733194857,2.74465383582421,2.72506082807294,2.73485733194857,249885.064210308,0.0,1.0
1992-09-03,34.0,34.25,33.62,33.62,38800,2.77567609809706,2.7960854811713,2.74465383582421,2.74465383582421,475271.592713722,0.0,1.0
1992-09-04,34.62,34.88,34.25,34.25,64400,2.82629136812118,2.84751712651839,2.7960854811713,2.7960854811713,788852.849761952,0.0,1.0
1992-09-08,34.25,34.75,34.25,34.75,17100,2.7960854811713,2.83690424731979,2.7960854811713,2.83690424731979,209462.480293935,0.0,1.0
1992-09-09,34.5,34.5,34.0,34.0,24100,2.83078143239751,2.83078143239751,2.78975561453668,2.78975561453668,293717.483972547,0.175,1.0
1992-09-10,35.5,35.5,34.5,34.5,40500,2.91283306811918,2.91283306811918,2.83078143239751,2.83078143239751,493591.622443492,0.0,1.0
1992-09-11,35.25,35.62,35.25,35.5,14700,2.89232015918877,2.92267926440578,2.89232015918877,2.91283306811918,179155.477775785,0.0,1.0
1992-09-14,35.38,35.5,35.25,35.5,23000,2.90298687183258,2.91283306811918,2.89232015918877,2.91283306811918,280311.291758032,0.0,1.0
1992-09-15,34.75,35.38,34.75,35.38,31900,2.85129434132793,2.90298687183258,2.85129434132793,2.90298687183258,388779.574220923,0.0,1.0
1992-09-16,35.12,35.5,34.75,34.75,18000,2.88165344654495,2.91283306811918,2.85129434132793,2.85129434132793,219374.054419329,0.0,1.0
1992-09-17,35.62,35.75,35.5,35.5,17700,2.92267926440578,2.9333459770496,2.91283306811918,2.91283306811918,215717.820179008,0.0,1.0
1992-09-18,36.12,36.12,36.0,36.12,25400,2.96370508226662,2.96370508226662,2.95385888598002,2.96370508226662,309561.165680609,0.0,1.0
1992-09-21,35.5,36.0,35.38,36.0,19000,2.91283306811918,2.95385888598002,2.90298687183258,2.95385888598002,231561.50188707,0.0,1.0
1992-09-22,34.88,35.38,34.88,35.38,10300,2.86196105397175,2.90298687183258,2.86196105397175,2.90298687183258,125530.708917727,0.0,1.0
1992-09-23,35.25,35.38,35.0,35.12,5100,2.89232015918877,2.90298687183258,2.87180725025835,2.88165344654495,62155.9820854766,0.0,1.0
1992-09-24,35.5,35.5,35.25,35.25,2700,2.91283306811918,2.91283306811918,2.89232015918877,2.89232015918877,32906.1081628995,0.0,1.0
1992-09-25,35.25,35.5,35.12,35.38,11100,2.89232015918877,2.91283306811918,2.88165344654495,2.90298687183258,135280.66689192,0.0,1.0
1992-09-28,35.25,35.25,35.12,35.12,23800,2.89232015918877,2.89232015918877,2.88165344654495,2.88165344654495,290061.249732224,0.0,1.0
1992-09-29,35.25,35.25,35.12,35.12,51500,2.89232015918877,2.89232015918877,2.88165344654495,2.88165344654495,627653.544588636,0.0,1.0
1992-09-30,35.5,35.5,35.12,35.12,5200,2.91283306811918,2.91283306811918,2.88165344654495,2.88165344654495,63374.7268322508,0.0,1.0
1992-10-01,35.38,35.75,35.25,35.62,10900,2.90298687183258,2.9333459770496,2.89232015918877,2.92267926440578,132843.177398372,0.0,1.0
1992-10-02,34.75,35.38,34.75,35.25,23800,2.85129434132793,2.90298687183258,2.85129434132793,2.89232015918877,290061.249732225,0.0,1.0
1992-10-05,34.12,34.88,34.0,34.88,16500,2.79960181082328,2.86196105397175,2.78975561453668,2.86196105397175,201092.883217719,0.0,1.0
1992-10-06,34.25,34.25,34.0,34.25,30600,2.8102685234671,2.8102685234671,2.78975561453668,2.8102685234671,372935.89251286,0.0,1.0
1992-10-07,34.38,34.62,34.25,34.25,12600,2.82093523611091,2.84062762868411,2.8102685234671,2.8102685234671,153561.838093531,0.0,1.0
1992-10-08,34.75,35.0,34.5,34.5,19700,2.85129434132793,2.87180725025835,2.83078143239751,2.83078143239751,240092.715114489,0.0,1.0
1992-10-09,34.38,34.75,34.38,34.62,7900,2.82093523611091,2.85129434132793,2.82093523611091,2.84062762868411,96280.8349951503,0.0,1.0
1992-10-12,35.0,35.0,34.62,34.62,7200,2.87180725025835,2.87180725025835,2.84062762868411,2.84062762868411,87749.6217677318,0.0,1.0
1992-10-13,34.88,35.25,34.88,35.0,6300,2.86196105397175,2.89232015918877,2.86196105397175,2.87180725025835,76780.9190467653,0.0,1.0
1992-10-14,34.5,34.75,34.5,34.75,7900,2.83078143239751,2.85129434132793,2.83078143239751,2.85129434132793,96280.8349951503,0.0,1.0
1992-10-15,34.38,34.62,34.38,34.62,17000,2.82093523611091,2.84062762868411,2.82093523611091,2.84062762868411,207186.606951589,0.0,1.0
1992-10-16,34.5,34.62,34.0,34.62,88700,2.83078143239751,2.84062762868411,2.78975561453668,2.84062762868411,1081026.59038859,0.0,1.0
1992-10-19,34.75,34.75,34.62,34.62,26100,2.85129434132793,2.85129434132793,2.84062762868411,2.84062762868411,318092.378908028,0.0,1.0
1992-10-20,35.0,35.0,34.75,34.88,32700,2.87180725025835,2.87180725025835,2.85129434132793,2.86196105397175,398529.532195115,0.0,1.0
1992-10-21,35.25,35.25,35.0,35.25,18400,2.89232015918877,2.89232015918877,2.87180725025835,2.89232015918877,224249.033406425,0.0,1.0
1992-10-22,35.25,35.38,35.25,35.38,35800,2.89232015918877,2.90298687183258,2.89232015918877,2.90298687183258,436310.61934511,0.0,1.0
1992-10-23,35.12,35.38,35.12,35.25,11500,2.88165344654495,2.90298687183258,2.88165344654495,2.89232015918877,140155.645879016,0.0,1.0
1992-10-26,35.75,35.75,35.12,35.38,18100,2.9333459770496,2.9333459770496,2.88165344654495,2.90298687183258,220592.799166103,0.0,1.0
1992-10-27,35.5,35.75,35.38,35.62,5500,2.91283306811918,2.9333459770496,2.90298687183258,2.92267926440578,67030.961072573,0.0,1.0
1992-10-28,35.25,35.62,35.12,35.62,24100,2.89232015918877,2.92267926440578,2.88165344654495,2.92267926440578,293717.483972546,0.0,1.0
1992-10-29,35.5,35.5,35.25,35.25,8700,2.91283306811918,2.91283306811918,2.89232015918877,2.89232015918877,106030.792969343,0.0,1.0
1992-10-30,36.25,36.25,35.5,35.5,40400,2.97437179491043,2.97437179491043,2.91283306811918,2.91283306811918,492372.877696718,0.0,1.0
1992-11-02,36.5,36.62,36.25,36.38,17400,2.99488470384085,3.00473090012745,2.97437179491043,2.98503850755425,212061.585938685,0.0,1.0
1992-11-03,36.12,36.25,36.12,36.25,9700,2.96370508226662,2.97437179491043,2.96370508226662,2.97437179491043,118218.240437083,0.0,1.0
1992-11-04,36.25,36.38,36.12,36.12,7200,2.97437179491043,2.98503850755425,2.96370508226662,2.96370508226662,87749.6217677319,0.0,1.0
1992-11-05,36.12,36.5,36.12,36.25,55100,2.96370508226662,2.99488470384085,2.96370508226662,2.97437179491043,671528.355472502,0.0,1.0
1992-11-06,36.25,36.38,36.12,36.12,114800,2.97437179491043,2.98503850755425,2.96370508226662,2.96370508226662,1399118.96929661,0.0,1.0
1992-11-09,36.5,36.75,36.25,36.25,23400,2.99488470384085,3.01539761277127,2.97437179491043,2.97437179491043,285186.270745128,0.0,1.0
1992-11-10,37.0,37.12,36.62,36.75,19400,3.03591052170168,3.04575671798828,3.00473090012745,3.01539761277127,236436.480874166,0.0,1.0
1992-11-11,37.0,37.0,36.75,36.75,7600,3.03591052170168,3.03591052170168,3.01539761277127,3.01539761277127,92624.6007548281,0.0,1.0
1992-11-12,37.38,37.38,37.0,37.0,12900,3.06709014327592,3.06709014327592,3.03591052170168,3.03591052170168,157218.072333853,0.0,1.0
1992-11-13,37.62,37.62,37.25,37.38,18200,3.08678253584912,3.08678253584912,3.0564234306321,3.06709014327592,221811.543912877,0.0,1.0
1992-11-16,37.0,37.62,37.0,37.62,25400,3.03591052170168,3.08678253584912,3.03591052170168,3.08678253584912,309561.16568061,0.0,1.0
1992-11-17,37.25,37.25,37.0,37.12,18300,3.0564234306321,3.0564234306321,3.03591052170168,3.04575671798828,223030.288659652,0.0,1.0
1992-11-18,37.5,37.75,37.12,37.12,13400,3.07693633956252,3.09744924849293,3.04575671798828,3.04575671798828,163311.796067723,0.0,1.0
1992-11-19,37.62,37.62,37.38,37.5,12200,3.08678253584912,3.08678253584912,3.06709014327592,3.07693633956252,148686.859106434,0.0,1.0
1992-11-20,37.88,38.12,37.75,38.0,17600,3.10811596113675,3.12780835370995,3.09744924849293,3.11796215742335,214499.075432233,0.0,1.0
1992-11-23,37.75,38.25,37.75,38.0,28800,3.09744924849293,3.13847506635377,3.09744924849293,3.11796215742335,350998.487070928,0.0,1.0
1992-11-24,37.88,38.25,37.75,37.75,26600,3.10811596113675,3.13847506635377,3.09744924849293,3.09744924849293,324186.102641898,0.0,1.0
1992-11-25,37.5,38.12,37.5,38.0,18100,3.07693633956252,3.12780835370995,3.07693633956252,3.11796215742335,220592.799166103,0.0,1.0
1992-11-27,37.88,37.88,37.5,37.5,6100,3.10811596113675,3.10811596113675,3.07693633956252,3.07693633956252,74343.4295532172,0.0,1.0
1992-11-30,37.5,37.88,37.5,37.88,18600,3.07693633956252,3.10811596113675,3.07693633956252,3.10811596113675,226686.522899974,0.0,1.0
1992-12-01,37.62,37.88,37.5,37.5,127100,3.08678253584912,3.10811596113675,3.07693633956252,3.07693633956252,1549024.57314982,0.0,1.0
1992-12-02,37.25,37.5,37.12,37.5,36500,3.0564234306321,3.07693633956252,3.04575671798828,3.07693633956252,444841.832572529,0.0,1.0
1992-12-03,36.75,37.25,36.75,37.25,16500,3.01539761277127,3.0564234306321,3.01539761277127,3.0564234306321,201092.883217718,0.0,1.0
1992-12-04,36.12,36.88,36.12,36.88,28500,2.96370508226662,3.02606432541508,2.96370508226662,3.02606432541508,347342.252830604,0.0,1.0
1992-12-07,36.0,36.5,35.88,36.38,12500,2.95385888598002,2.99488470384085,2.94401268969342,2.98503850755425,152343.093346756,0.0,1.0
1992-12-08,36.25,36.5,35.5,36.0,61800,2.97437179491043,2.99488470384085,2.91283306811918,2.95385888598002,753184.253506365,0.0,1.0
1992-12-09,36.12,36.38,36.0,36.38,13900,2.96370508226662,2.98503850755425,2.95385888598002,2.98503850755425,169405.519801593,0.0,1.0
1992-12-10,36.25,36.25,36.0,36.25,45100,2.97437179491043,2.97437179491043,2.95385888598002,2.97437179491043,549653.880795098,0.0,1.0
1992-12-11,36.25,36.25,36.0,36.12,28100,2.97437179491043,2.97437179491043,2.95385888598002,2.96370508226662,342467.273843509,0.0,1.0
1992-12-14,36.12,36.62,36.12,36.25,9300,2.96370508226662,3.00473090012745,2.96370508226662,2.97437179491043,113343.261449987,0.0,1.0
1992-12-15,36.25,36.25,36.0,36.12,22400,2.97437179491043,2.97437179491043,2.95385888598002,2.96370508226662,272998.823277388,0.0,1.0
1992-12-16,36.12,36.5,36.12,36.38,9400,2.96370508226662,2.99488470384085,2.96370508226662,2.98503850755425,114562.006196761,0.0,1.0
1992-12-17,36.25,36.25,36.0,36.12,52900,2.97437179491043,2.97437179491043,2.95385888598002,2.96370508226662,644715.971043475,0.0,1.0
1992-12-18,36.75,36.75,36.25,36.5,80000,3.01539761277127,3.01539761277127,2.97437179491043,2.99488470384085,974995.797419241,0.0,1.0
1992-12-21,36.25,36.75,36.12,36.75,20800,2.97437179491043,3.01539761277127,2.96370508226662,3.01539761277127,253498.907329003,0.0,1.0
1992-12-22,36.38,36.38,36.12,36.12,17000,3.00062831834137,3.00062831834137,2.97918347604426,2.97918347604426,206110.165734175,0.19,1.0
1992-12-23,36.12,36.5,36.12,36.38,22500,2.97918347604426,3.01052593786311,2.97918347604426,3.00062831834137,272792.86641288,0.0,1.0
1992-12-24,36.25,36.25,36.12,36.12,14100,2.98990589719281,2.98990589719281,2.97918347604426,2.97918347604426,170950.196285405,0.0,1.0
1992-12-28,36.38,36.38,36.12,36.12,33400,3.00062831834137,3.00062831834137,2.97918347604426,2.97918347604426,404945.855030674,0.0,1.0
1992-12-29,36.12,36.38,36.12,36.25,24200,2.97918347604426,3.00062831834137,2.97918347604426,2.98990589719281,293403.882986297,0.0,1.0
1992-12-30,36.5,36.62,35.75,36.0,27800,3.01052593786311,3.02042355738485,2.94866581585222,2.96928585652252,337050.741612358,0.0,1.0
1992-12-31,36.75,36.88,36.75,36.75,26800,3.0311459785334,3.04186839968196,3.0311459785334,3.0311459785334,324926.61421623,0.0,1.0
1993-01-04,36.62,37.12,36.38,37.0,19200,3.02042355738485,3.06166363872544,3.00062831834137,3.0517660192037,232783.246005657,0.0,1.0
1993-01-05,36.5,36.5,36.25,36.38,8700,3.01052593786311,3.01052593786311,2.98990589719281,3.00062831834137,105479.908346313,0.0,1.0
1993-01-06,37.0,37.0,36.25,36.25,17700,3.0517660192037,3.0517660192037,2.98990589719281,2.98990589719281,214597.054911465,0.0,1.0
1993-01-07,37.0,37.25,36.88,37.12,23100,3.0517660192037,3.07238605987399,3.04186839968196,3.06166363872544,280067.342850556,0.0,1.0
1993-01-08,37.0,37.25,37.0,37.25,18000,3.0517660192037,3.07238605987399,3.0517660192037,3.07238605987399,218234.293130304,0.0,1.0
1993-01-11,37.12,37.12,37.0,37.0,29300,3.06166363872544,3.06166363872544,3.0517660192037,3.0517660192037,355236.93270655,0.0,1.0
1993-01-12,37.12,37.12,36.75,37.0,42600,3.06166363872544,3.06166363872544,3.0311459785334,3.0517660192037,516487.827075052,0.0,1.0
1993-01-13,37.38,37.38,37.12,37.12,19000,3.08310848102255,3.08310848102255,3.06166363872544,3.06166363872544,230358.420526432,0.0,1.0
1993-01-14,37.88,37.88,37.25,37.25,15900,3.12434856236314,3.12434856236314,3.07238605987399,3.07238605987399,192773.625598435,0.0,1.0
1993-01-15,37.88,38.75,37.88,38.25,27900,3.12434856236314,3.19610630389576,3.12434856236314,3.15486622255517,338263.154351971,0.0,1.0
1993-01-18,37.75,38.0,37.75,38.0,8000,3.11362614121458,3.13424618188488,3.11362614121458,3.13424618188488,96993.019169024,0.0,1.0
1993-01-19,37.75,37.88,37.62,37.75,15400,3.11362614121458,3.12434856236314,3.10290372006603,3.11362614121458,186711.561900371,0.0,1.0
1993-01-20,38.0,38.12,37.62,37.75,48300,3.13424618188488,3.14414380140662,3.10290372006603,3.11362614121458,585595.353232982,0.0,1.0
1993-01-21,38.12,38.12,38.0,38.0,5100,3.14414380140662,3.14414380140662,3.13424618188488,3.13424618188488,61833.0497202527,0.0,1.0
1993-01-22,37.75,38.25,37.75,38.0,20000,3.11362614121458,3.15486622255517,3.11362614121458,3.13424618188488,242482.54792256,0.0,1.0
1993-01-25,37.62,38.0,37.62,37.75,11500,3.10290372006603,3.13424618188488,3.10290372006603,3.11362614121458,139427.465055472,0.0,1.0
1993-01-26,37.88,38.0,37.62,37.62,43900,3.12434856236314,3.13424618188488,3.10290372006603,3.10290372006603,532249.192690018,0.0,1.0
1993-01-27,37.62,38.0,37.62,37.88,9200,3.10290372006603,3.13424618188488,3.10290372006603,3.12434856236314,111541.972044377,0.0,1.0
1993-01-28,37.5,37.62,37.38,37.38,7600,3.09300610054429,3.10290372006603,3.08310848102255,3.08310848102255,92143.3682105726,0.0,1.0
1993-01-29,37.25,37.5,37.25,37.25,11700,3.07238605987399,3.09300610054429,3.07238605987399,3.07238605987399,141852.290534698,0.0,1.0
1993-02-01,37.38,37.38,36.88,37.25,15800,3.08310848102255,3.08310848102255,3.04186839968196,3.07238605987399,191561.212858822,0.0,1.0
1993-02-02,38.12,38.12,37.12,37.12,45300,3.14414380140662,3.14414380140662,3.06166363872544,3.06166363872544,549222.971044598,0.0,1.0
1993-02-03,38.5,38.62,38.12,38.25,54700,3.17548626322547,3.18538388274721,3.14414380140662,3.15486622255517,663189.768568201,0.0,1.0
1993-02-04,39.88,40.0,38.88,39.0,42200,3.2893088877255,3.29920650724724,3.20682872504432,3.21672634456606,511638.176116601,0.0,1.0
1993-02-05,39.5,39.88,39.38,39.62,32300,3.25796642590665,3.2893088877255,3.24806880638491,3.26786404542839,391609.314894934,0.0,1.0
1993-02-08,39.38,39.62,39.12,39.25,12100,3.24806880638491,3.26786404542839,3.2266239640878,3.23734638523635,146701.941493149,0.0,1.0
1993-02-09,39.25,39.5,39.12,39.38,12200,3.23734638523635,3.25796642590665,3.2266239640878,3.24806880638491,147914.354232762,0.0,1.0
1993-02-10,39.5,39.62,39.12,39.12,17600,3.25796642590665,3.26786404542839,3.2266239640878,3.2266239640878,213384.642171853,0.0,1.0
1993-02-11,39.62,39.75,39.62,39.75,8000,3.26786404542839,3.27858646657694,3.26786404542839,3.27858646657694,96993.019169024,0.0,1.0
1993-02-12,39.0,39.5,39.0,39.5,7000,3.21672634456606,3.25796642590665,3.21672634456606,3.25796642590665,84868.8917728959,0.0,1.0
1993-02-16,38.75,38.88,38.25,38.75,51300,3.19610630389576,3.20682872504432,3.15486622255517,3.19610630389576,621967.735421367,0.0,1.0
1993-02-17,38.62,38.62,38.5,38.62,33000,3.18538388274721,3.18538388274721,3.17548626322547,3.18538388274721,400096.204072224,0.0,1.0
1993-02-18,38.5,38.62,38.25,38.5,12000,3.17548626322547,3.18538388274721,3.15486622255517,3.17548626322547,145489.528753536,0.0,1.0
1993-02-19,39.12,39.38,38.25,38.5,43900,3.2266239640878,3.24806880638491,3.15486622255517,3.17548626322547,532249.192690019,0.0,1.0
1993-02-22,40.0,40.0,39.25,39.25,35000,3.29920650724724,3.29920650724724,3.23734638523635,3.23734638523635,424344.45886448,0.0,1.0
1993-02-23,39.75,40.12,39.62,40.0,60600,3.27858646657694,3.30910412676898,3.26786404542839,3.29920650724724,734722.120205357,0.0,1.0
1993-02-24,38.25,39.25,38.12,39.0,76000,3.15486622255517,3.23734638523635,3.14414380140662,3.21672634456606,921433.682105728,0.0,1.0
1993-02-25,38.0,38.12,37.75,38.0,52600,3.13424618188488,3.14414380140662,3.11362614121458,3.13424618188488,637729.101036332,0.0,1.0
1993-02-26,37.62,38.0,37.62,37.88,18500,3.10290372006603,3.13424618188488,3.10290372006603,3.12434856236314,224296.356828368,0.0,1.0
1993-03-01,37.38,37.88,37.38,37.5,35100,3.08310848102255,3.12434856236314,3.08310848102255,3.09300610054429,425556.871604092,0.0,1.0
1993-03-02,37.38,37.38,36.5,37.25,79000,3.08310848102255,3.08310848102255,3.01052593786311,3.07238605987399,957806.06429411,0.0,1.0
1993-03-03,37.38,37.62,37.0,37.62,19400,3.08310848102255,3.10290372006603,3.0517660192037,3.10290372006603,235208.071484883,0.0,1.0
1993-03-04,37.38,37.62,37.25,37.62,20400,3.08310848102255,3.10290372006603,3.07238605987399,3.10290372006603,247332.198881011,0.0,1.0
1993-03-05,37.0,37.62,36.88,37.62,27200,3.0517660192037,3.10290372006603,3.04186839968196,3.10290372006603,329776.265174681,0.0,1.0
1993-03-08,38.0,38.0,37.0,37.0,22100,3.13424618188488,3.13424618188488,3.0517660192037,3.0517660192037,267943.215454428,0.0,1.0
1993-03-09,38.0,38.0,37.88,38.0,30300,3.13424618188488,3.13424618188488,3.12434856236314,3.13424618188488,367361.060102678,0.0,1.0
1993-03-10,37.5,37.88,37.5,37.88,19200,3.10867733145371,3.14017859507911,3.10867733145371,3.14017859507911,231609.756572358,0.19,1.0
1993-03-11,37.5,37.75,37.5,37.5,39200,3.10867733145371,3.12940184699674,3.10867733145371,3.10867733145371,472869.919668563,0.0,1.0
1993-03-12,37.5,37.5,37.12,37.38,7300,3.10867733145371,3.10867733145371,3.07717606782831,3.09872956399306,88059.9595301151,0.0,1.0
1993-03-15,37.62,37.75,37.5,37.75,14400,3.11862509891436,3.12940184699674,3.10867733145371,3.12940184699674,173707.317429268,0.0,1.0
1993-03-16,37.62,37.88,37.62,37.75,18500,3.11862509891436,3.14017859507911,3.11862509891436,3.12940184699674,223165.650863991,0.0,1.0
1993-03-17,37.62,37.62,37.5,37.62,3500,3.11862509891436,3.11862509891436,3.10867733145371,3.11862509891436,42220.528541836,0.0,1.0
1993-03-18,37.75,37.75,37.5,37.5,20300,3.12940184699674,3.12940184699674,3.10867733145371,3.10867733145371,244879.065542649,0.0,1.0
1993-03-19,37.0,38.0,37.0,38.0,75800,3.06722830036766,3.15012636253976,3.06722830036766,3.15012636253976,914376.01813462,0.0,1.0
1993-03-22,37.12,37.12,36.88,37.12,31300,3.07717606782831,3.07717606782831,3.05728053290701,3.07717606782831,377572.155245562,0.0,1.0
1993-03-23,37.38,37.62,36.88,37.0,37600,3.09872956399306,3.11862509891436,3.05728053290701,3.06722830036766,453569.106620867,0.0,1.0
1993-03-24,37.25,37.62,37.0,37.62,31300,3.08795281591069,3.11862509891436,3.06722830036766,3.11862509891436,377572.155245562,0.0,1.0
1993-03-25,37.88,37.88,37.12,37.25,22900,3.14017859507911,3.14017859507911,3.07717606782831,3.08795281591069,276242.886745155,0.0,1.0
1993-03-26,37.5,37.88,37.38,37.88,10100,3.10867733145371,3.14017859507911,3.09872956399306,3.14017859507911,121836.382363584,0.0,1.0
1993-03-29,38.0,38.25,37.62,37.75,93500,3.15012636253976,3.17085087808279,3.11862509891436,3.12940184699674,1127891.26247476,0.0,1.0
1993-03-30,38.12,38.25,38.12,38.25,31600,3.16007413000041,3.17085087808279,3.16007413000041,3.17085087808279,381191.057692005,0.0,1.0
1993-03-31,38.5,38.5,38.12,38.38,25300,3.19157539362581,3.19157539362581,3.16007413000041,3.18162762616516,305194.1063167,0.0,1.0
1993-04-01,38.5,38.5,38.12,38.38,8200,3.19157539362581,3.19157539362581,3.16007413000041,3.18162762616516,98916.6668694444,0.0,1.0
1993-04-02,37.75,38.5,37.62,38.5,24200,3.12940184699674,3.19157539362581,3.11862509891436,3.19157539362581,291924.797346409,0.0,1.0
1993-04-05,37.5,37.75,37.38,37.62,16200,3.10867733145371,3.12940184699674,3.09872956399306,3.11862509891436,195420.732107927,0.0,1.0
1993-04-06,37.75,37.88,37.38,37.5,25700,3.12940184699674,3.14017859507911,3.09872956399306,3.10867733145371,310019.309578624,0.0,1.0
1993-04-07,37.62,37.88,37.38,37.62,13200,3.11862509891436,3.14017859507911,3.09872956399306,3.11862509891436,159231.707643496,0.0,1.0
1993-04-08,37.5,37.62,37.5,37.62,10300,3.10867733145371,3.11862509891436,3.10867733145371,3.11862509891436,124248.983994546,0.0,1.0
1993-04-12,37.62,38.0,37.38,37.75,19800,3.11862509891436,3.15012636253976,3.09872956399306,3.12940184699674,238847.561465244,0.0,1.0
1993-04-13,37.25,37.5,37.25,37.38,13800,3.08795281591069,3.10867733145371,3.08795281591069,3.09872956399306,166469.512536382,0.0,1.0
1993-04-14,37.25,37.38,37.12,37.25,20500,3.08795281591069,3.09872956399306,3.07717606782831,3.08795281591069,247291.667173611,0.0,1.0
1993-04-15,37.25,37.38,37.12,37.38,19300,3.08795281591069,3.09872956399306,3.07717606782831,3.09872956399306,232816.057387838,0.0,1.0
1993-04-16,37.25,37.62,37.25,37.38,40600,3.08795281591069,3.11862509891436,3.08795281591069,3.09872956399306,489758.131085297,0.0,1.0
1993-04-19,37.5,37.5,37.38,37.38,25300,3.10867733145371,3.10867733145371,3.09872956399306,3.09872956399306,305194.1063167,0.0,1.0
1993-04-20,36.75,37.38,36.5,37.25,15100,3.04650378482464,3.09872956399306,3.02577926928161,3.08795281591069,182151.423137635,0.0,1.0
1993-04-21,37.12,37.25,36.5,36.75,83900,3.07717606782831,3.08795281591069,3.02577926928161,3.04650378482464,1012086.38418858,0.0,1.0
1993-04-22,37.0,37.38,37.0,37.38,21500,3.06722830036766,3.09872956399306,3.06722830036766,3.09872956399306,259354.675328421,0.0,1.0
1993-04-23,37.12,37.38,36.88,36.88,5700,3.07717606782831,3.09872956399306,3.05728053290701,3.05728053290701,68759.1464824187,0.0,1.0
1993-04-26,37.0,37.38,37.0,37.12,10400,3.06722830036766,3.09872956399306,3.06722830036766,3.07717606782831,125455.284810027,0.0,1.0
1993-04-27,37.25,37.38,37.0,37.0,21500,3.08795281591069,3.09872956399306,3.06722830036766,3.06722830036766,259354.675328421,0.0,1.0
1993-04-28,37.38,37.5,37.25,37.38,18400,3.09872956399306,3.10867733145371,3.08795281591069,3.09872956399306,221959.350048509,0.0,1.0
1993-04-29,37.38,37.5,37.25,37.38,21300,3.09872956399306,3.10867733145371,3.08795281591069,3.09872956399306,256942.073697459,0.0,1.0
1993-04-30,37.38,37.5,37.25,37.5,14000,3.09872956399306,3.10867733145371,3.08795281591069,3.10867733145371,168882.114167344,0.0,1.0
1993-05-03,37.38,37.38,36.88,37.25,15800,3.09872956399306,3.09872956399306,3.05728053290701,3.08795281591069,190595.528846003,0.0,1.0
1993-05-04,37.38,37.5,37.25,37.25,6600,3.09872956399306,3.10867733145371,3.08795281591069,3.08795281591069,79615.8538217479,0.0,1.0
1993-05-05,37.25,37.38,37.0,37.38,16900,3.08795281591069,3.09872956399306,3.06722830036766,3.09872956399306,203864.837816294,0.0,1.0
1993-05-06,36.88,37.25,36.88,37.12,5700,3.05728053290701,3.08795281591069,3.05728053290701,3.07717606782831,68759.1464824186,0.0,1.0
1993-05-07,37.0,37.25,37.0,37.12,20200,3.06722830036766,3.08795281591069,3.06722830036766,3.07717606782831,243672.764727168,0.0,1.0
1993-05-10,38.0,38.25,37.0,37.0,32900,3.15012636253976,3.17085087808279,3.06722830036766,3.06722830036766,396872.968293259,0.0,1.0
1993-05-11,37.75,37.75,37.5,37.75,16800,3.12940184699674,3.12940184699674,3.10867733145371,3.12940184699674,202658.537000813,0.0,1.0
1993-05-12,37.38,37.62,37.25,37.62,5800,3.09872956399306,3.11862509891436,3.08795281591069,3.11862509891436,69965.4472978996,0.0,1.0
1993-05-13,37.0,37.25,36.75,37.12,27700,3.06722830036766,3.08795281591069,3.04650378482464,3.07717606782831,334145.325888245,0.0,1.0
1993-05-14,37.5,37.5,37.0,37.0,8600,3.10867733145371,3.10867733145371,3.06722830036766,3.06722830036766,103741.870131369,0.0,1.0
1993-05-17,37.25,37.38,37.0,37.38,6800,3.08795281591069,3.09872956399306,3.06722830036766,3.09872956399306,82028.4554527099,0.0,1.0
1993-05-18,37.0,37.25,36.88,37.12,10000,3.06722830036766,3.08795281591069,3.05728053290701,3.07717606782831,120630.081548103,0.0,1.0
1993-05-19,37.62,37.62,36.88,36.88,17400,3.11862509891436,3.11862509891436,3.05728053290701,3.05728053290701,209896.341893699,0.0,1.0
1993-05-20,37.88,37.88,37.5,37.75,9100,3.14017859507911,3.14017859507911,3.10867733145371,3.12940184699674,109773.374208774,0.0,1.0
1993-05-21,37.88,37.88,37.62,37.75,45700,3.14017859507911,3.14017859507911,3.11862509891436,3.12940184699674,551279.47267483,0.0,1.0
1993-05-24,38.88,38.88,37.75,37.75,45000,3.22307665725121,3.22307665725121,3.12940184699674,3.12940184699674,542835.366966463,0.0,1.0
1993-05-25,39.12,39.12,38.75,38.75,19100,3.24297219217251,3.24297219217251,3.21229990916884,3.21229990916884,230403.455756877,0.0,1.0
1993-05-26,39.5,39.5,38.88,39.0,11800,3.27447345579791,3.27447345579791,3.22307665725121,3.23302442471186,142343.496226761,0.0,1.0
1993-05-27,39.38,39.62,39.38,39.62,28500,3.26452568833726,3.28442122325856,3.26452568833726,3.28442122325856,343795.732412093,0.0,1.0
1993-05-28,39.5,39.5,39.38,39.38,14400,3.27447345579791,3.27447345579791,3.26452568833726,3.26452568833726,173707.317429268,0.0,1.0
1993-06-01,41.0,41.25,39.62,39.62,54300,3.39882054905606,3.41954506459908,3.28442122325856,3.28442122325856,655021.342806198,0.0,1.0
1993-06-02,40.75,40.75,40.38,40.62,33600,3.37809603351303,3.37809603351303,3.34742375050936,3.36731928543066,405317.074001626,0.0,1.0
1993-06-03,40.75,40.88,40.25,40.5,33800,3.37809603351303,3.38887278159541,3.33664700242698,3.35737151797001,407729.675632588,0.0,1.0
1993-06-04,40.5,40.75,40.38,40.5,20100,3.35737151797001,3.37809603351303,3.34742375050936,3.35737151797001,242466.463911687,0.0,1.0
1993-06-07,40.75,40.88,40.5,40.62,14500,3.37809603351303,3.38887278159541,3.35737151797001,3.36731928543066,174913.618244749,0.0,1.0
1993-06-08,40.38,40.75,40.38,40.75,10700,3.34742375050936,3.37809603351303,3.34742375050936,3.37809603351303,129074.18725647,0.0,1.0
1993-06-09,40.38,40.62,40.25,40.38,12500,3.36317438232206,3.38316353169693,3.35234692641067,3.36317438232206,150081.423863458,0.19,1.0
1993-06-10,40.25,40.5,40.25,40.5,20300,3.35234692641067,3.37316895700949,3.35234692641067,3.37316895700949,243732.232354256,0.0,1.0
1993-06-11,40.38,40.5,40.25,40.5,11900,3.36317438232206,3.37316895700949,3.35234692641067,3.37316895700949,142877.515518012,0.0,1.0
1993-06-14,40.25,40.62,40.25,40.5,9300,3.35234692641067,3.38316353169693,3.35234692641067,3.37316895700949,111660.579354413,0.0,1.0
1993-06-15,40.0,40.25,39.88,40.12,10800,3.33152489581184,3.35234692641067,3.32153032112441,3.34151947049928,129670.350218028,0.0,1.0
1993-06-16,40.25,40.25,39.88,40.25,10100,3.35234692641067,3.35234692641067,3.32153032112441,3.35234692641067,121265.790481674,0.0,1.0
1993-06-17,40.38,40.38,40.25,40.38,13500,3.36317438232206,3.36317438232206,3.35234692641067,3.36317438232206,162087.937772534,0.0,1.0
1993-06-18,40.38,40.5,40.0,40.0,48700,3.36317438232206,3.37316895700949,3.33152489581184,3.33152489581184,584717.227372032,0.0,1.0
1993-06-21,40.62,40.75,40.25,40.5,26500,3.38316353169693,3.39399098760831,3.35234692641067,3.37316895700949,318172.618590531,0.0,1.0
1993-06-22,40.38,40.75,40.38,40.62,57500,3.36317438232206,3.39399098760831,3.36317438232206,3.38316353169693,690374.549771906,0.0,1.0
1993-06-23,40.88,40.88,40.38,40.5,44100,3.4048184435197,3.4048184435197,3.36317438232206,3.37316895700949,529487.26339028,0.0,1.0
1993-06-24,40.88,41.0,40.75,40.75,63300,3.4048184435197,3.41481301820714,3.39399098760831,3.39399098760831,760012.330444552,0.0,1.0
1993-06-25,42.88,42.88,41.12,41.12,39400,3.5713946883103,3.5713946883103,3.42480759289457,3.42480759289457,473056.648017619,0.0,1.0
1993-06-28,43.12,43.25,42.88,42.88,39300,3.59138383768517,3.60221129359656,3.5713946883103,3.5713946883103,471855.996626712,0.0,1.0
1993-06-29,42.25,42.88,42.12,42.88,60400,3.51892317120126,3.5713946883103,3.50809571528987,3.5713946883103,725193.440108229,0.0,1.0
1993-06-30,42.88,43.0,41.88,42.12,27700,3.5713946883103,3.58138926299773,3.488106565915,3.50809571528987,332580.435281423,0.0,1.0
1993-07-01,43.0,43.12,42.75,42.75,25500,3.58138926299773,3.59138383768517,3.56056723239891,3.56056723239891,306166.104681454,0.0,1.0
1993-07-02,43.0,43.5,42.88,43.0,30600,3.58138926299773,3.62303332419538,3.5713946883103,3.58138926299773,367399.325617745,0.0,1.0
1993-07-06,42.5,43.0,42.5,43.0,23200,3.53974520180008,3.58138926299773,3.53974520180008,3.58138926299773,278551.122690578,0.0,1.0
1993-07-07,42.62,42.75,42.62,42.75,14700,3.54973977648752,3.56056723239891,3.54973977648752,3.56056723239891,176495.754463427,0.0,1.0
1993-07-08,42.62,42.88,42.5,42.88,38500,3.54973977648752,3.5713946883103,3.53974520180008,3.5713946883103,462250.785499451,0.0,1.0
1993-07-09,42.5,42.75,42.5,42.62,6800,3.53974520180008,3.56056723239891,3.53974520180008,3.54973977648752,81644.2945817212,0.0,1.0
1993-07-12,42.5,42.75,42.5,42.62,6700,3.53974520180008,3.56056723239891,3.53974520180008,3.54973977648752,80443.6431908136,0.0,1.0
1993-07-13,42.38,42.75,42.38,42.5,8500,3.52975062711265,3.56056723239891,3.52975062711265,3.53974520180008,102055.368227151,0.0,1.0
1993-07-14,42.0,42.62,42.0,42.5,23100,3.49810114060244,3.54973977648752,3.49810114060244,3.53974520180008,277350.47129967,0.0,1.0
1993-07-15,42.0,42.0,41.75,41.88,16100,3.49810114060244,3.49810114060244,3.47727911000361,3.488106565915,193304.873936134,0.0,1.0
1993-07-16,41.25,42.25,41.12,42.25,46200,3.43563504880596,3.51892317120126,3.42480759289457,3.51892317120126,554700.942599341,0.0,1.0
1993-07-19,41.75,41.88,41.38,41.38,44300,3.47727911000361,3.488106565915,3.44646250471735,3.44646250471735,531888.566172095,0.0,1.0
1993-07-20,41.62,41.75,41.38,41.75,23600,3.46645165409222,3.47727911000361,3.44646250471735,3.47727911000361,283353.728254209,0.0,1.0
1993-07-21,41.75,42.38,41.5,41.75,39300,3.47727911000361,3.52975062711265,3.45645707940479,3.47727911000361,471855.996626712,0.0,1.0
1993-07-22,42.0,42.0,41.5,41.62,31200,3.49810114060244,3.49810114060244,3.45645707940479,3.46645165409222,374603.233963191,0.0,1.0
1993-07-23,42.88,42.88,42.25,42.25,35700,3.5713946883103,3.5713946883103,3.51892317120126,3.51892317120126,428632.546554036,0.0,1.0
1993-07-26,43.0,43.0,42.75,42.75,32100,3.58138926299773,3.58138926299773,3.56056723239891,3.56056723239891,385409.09648136,0.0,1.0
1993-07-27,43.75,43.88,42.88,42.88,58500,3.6438553547942,3.65468281070559,3.5713946883103,3.5713946883103,702381.063680984,0.0,1.0
1993-07-28,44.5,44.62,43.5,43.5,53400,3.70632144659068,3.71631602127811,3.62303332419538,3.62303332419538,641147.842744692,0.0,1.0
1993-07-29,44.62,44.75,44.5,44.5,16700,3.71631602127811,3.7271434771895,3.70632144659068,3.70632144659068,200508.78228158,0.0,1.0
1993-07-30,44.38,44.62,43.88,44.62,58300,3.69632687190324,3.71631602127811,3.65468281070559,3.71631602127811,699979.760899168,0.0,1.0
1993-08-02,44.62,44.62,44.25,44.38,12800,3.71631602127811,3.71631602127811,3.68549941599185,3.69632687190324,153683.378036181,0.0,1.0
1993-08-03,44.0,44.38,43.88,44.38,35300,3.66467738539303,3.69632687190324,3.65468281070559,3.69632687190324,423829.940990405,0.0,1.0
1993-08-04,43.88,43.88,43.75,43.75,8700,3.65468281070559,3.65468281070559,3.6438553547942,3.6438553547942,104456.671008967,0.0,1.0
1993-08-05,44.62,44.62,43.75,44.0,79500,3.71631602127811,3.71631602127811,3.6438553547942,3.66467738539303,954517.855771593,0.0,1.0
1993-08-06,44.38,44.62,44.38,44.62,15000,3.69632687190324,3.71631602127811,3.69632687190324,3.71631602127811,180097.70863615,0.0,1.0
1993-08-09,44.62,44.75,44.25,44.38,16000,3.71631602127811,3.7271434771895,3.68549941599185,3.69632687190324,192104.222545226,0.0,1.0
1993-08-10,44.5,44.62,44.5,44.62,53300,3.70632144659068,3.71631602127811,3.70632144659068,3.71631602127811,639947.191353784,0.0,1.0
1993-08-11,45.0,45.0,44.62,44.62,41900,3.74796550778832,3.74796550778832,3.71631602127811,3.71631602127811,503072.932790312,0.0,1.0
1993-08-12,44.25,45.0,44.25,44.88,40900,3.68549941599185,3.74796550778832,3.68549941599185,3.73797093310089,491066.418881235,0.0,1.0
1993-08-13,43.25,44.25,43.25,44.0,16100,3.60221129359656,3.68549941599185,3.60221129359656,3.66467738539303,193304.873936134,0.0,1.0
1993-08-16,43.88,44.0,43.5,43.5,11900,3.65468281070559,3.66467738539303,3.62303332419538,3.62303332419538,142877.515518012,0.0,1.0
1993-08-17,43.62,44.0,43.62,44.0,19100,3.63302789888281,3.66467738539303,3.63302789888281,3.66467738539303,229324.415663364,0.0,1.0
1993-08-18,43.88,43.88,43.75,43.75,12600,3.65468281070559,3.65468281070559,3.6438553547942,3.6438553547942,151282.075254366,0.0,1.0
1993-08-19,43.88,43.88,43.75,43.88,10200,3.65468281070559,3.65468281070559,3.6438553547942,3.65468281070559,122466.441872582,0.0,1.0
1993-08-20,43.88,44.0,43.75,43.88,29900,3.65468281070559,3.66467738539303,3.6438553547942,3.65468281070559,358994.765881392,0.0,1.0
1993-08-23,43.62,43.75,43.5,43.75,14500,3.63302789888281,3.6438553547942,3.62303332419538,3.6438553547942,174094.451681612,0.0,1.0
1993-08-24,44.12,44.25,43.75,43.88,24900,3.67467196008046,3.68549941599185,3.6438553547942,3.65468281070559,298962.196336009,0.0,1.0
1993-08-25,44.0,44.25,43.88,44.25,40700,3.66467738539303,3.68549941599185,3.65468281070559,3.68549941599185,488665.116099419,0.0,1.0
1993-08-26,44.25,44.25,43.62,43.88,28800,3.68549941599185,3.68549941599185,3.63302789888281,3.65468281070559,345787.600581407,0.0,1.0
1993-08-27,44.12,44.12,44.0,44.0,27500,3.67467196008046,3.67467196008046,3.66467738539303,3.66467738539303,330179.132499608,0.0,1.0
1993-08-30,44.25,44.38,44.12,44.25,9600,3.68549941599185,3.69632687190324,3.67467196008046,3.68549941599185,115262.533527136,0.0,1.0
1993-08-31,44.25,44.25,44.0,44.25,29300,3.68549941599185,3.68549941599185,3.66467738539303,3.68549941599185,351790.857535946,0.0,1.0
1993-09-01,44.38,44.38,44.0,44.12,67600,3.69632687190324,3.69632687190324,3.66467738539303,3.67467196008046,811640.340253581,0.0,1.0
1993-09-02,44.25,44.38,44.25,44.25,10000,3.68549941599185,3.69632687190324,3.68549941599185,3.68549941599185,120065.139090766,0.0,1.0
1993-09-03,43.88,44.12,43.75,44.0,21500,3.65468281070559,3.67467196008046,3.6438553547942,3.66467738539303,258140.049045148,0.0,1.0
1993-09-07,43.25,44.0,43.25,44.0,18300,3.60221129359656,3.66467738539303,3.60221129359656,3.66467738539303,219719.204536102,0.0,1.0
1993-09-08,43.25,43.38,43.0,43.38,34400,3.60221129359656,3.61303874950794,3.58138926299773,3.61303874950794,413024.078472236,0.0,1.0
1993-09-09,43.88,44.0,43.0,43.25,76300,3.65468281070559,3.66467738539303,3.58138926299773,3.60221129359656,916097.011262548,0.0,1.0
1993-09-10,44.25,44.25,44.0,44.25,27800,3.68549941599185,3.68549941599185,3.66467738539303,3.68549941599185,333781.086672331,0.0,1.0
1993-09-13,44.12,44.25,44.0,44.25,6000,3.67467196008046,3.68549941599185,3.66467738539303,3.68549941599185,72039.0834544599,0.0,1.0
1993-09-14,44.0,44.25,43.88,43.88,17900,3.66467738539303,3.68549941599185,3.65468281070559,3.65468281070559,214916.598972472,0.0,1.0
1993-09-15,44.25,44.25,43.75,44.0,56700,3.70132415924696,3.70132415924696,3.65950128739106,3.68041272331901,677858.758663941,0.19,1.0
1993-09-16,43.88,44.25,43.75,44.25,24200,3.67037523407359,3.70132415924696,3.65950128739106,3.70132415924696,289315.378477379,0.0,1.0
1993-09-17,43.12,43.25,42.5,42.5,110800,3.60680446885263,3.61767841553516,3.55494410775131,3.55494410775131,1324634.04691296,0.0,1.0
1993-09-20,42.5,42.88,42.5,42.88,36700,3.55494410775131,3.5867294903618,3.55494410775131,3.5867294903618,438755.140087596,0.0,1.0
1993-09-21,42.62,42.75,42.5,42.5,38800,3.56498159699673,3.57585554367926,3.55494410775131,3.55494410775131,463861.020038112,0.0,1.0
1993-09-22,43.0,43.25,42.5,42.75,13300,3.59676697960721,3.61767841553516,3.55494410775131,3.57585554367926,159003.90635327,0.0,1.0
1993-09-23,42.62,43.25,42.62,43.0,38800,3.56498159699673,3.61767841553516,3.56498159699673,3.59676697960721,463861.020038112,0.0,1.0
1993-09-24,41.75,42.5,41.75,42.5,23000,3.49220979996747,3.55494410775131,3.49220979996747,3.55494410775131,274969.161362798,0.0,1.0
1993-09-27,42.0,42.0,41.75,41.75,43000,3.51312123589542,3.51312123589542,3.49220979996747,3.49220979996747,514072.779939144,0.0,1.0
1993-09-28,42.0,42.0,41.75,42.0,32400,3.51312123589542,3.51312123589542,3.49220979996747,3.51312123589542,387347.862093681,0.0,1.0
1993-09-29,42.12,42.25,42.0,42.12,38000,3.52315872514083,3.53403267182337,3.51312123589542,3.52315872514083,454296.875295058,0.0,1.0
1993-09-30,42.25,42.38,42.0,42.12,10900,3.53403267182337,3.5449066185059,3.51312123589542,3.52315872514083,130311.472124109,0.0,1.0
1993-10-01,42.88,42.88,42.25,42.25,20500,3.5867294903618,3.5867294903618,3.53403267182337,3.53403267182337,245081.209040755,0.0,1.0
1993-10-04,42.38,42.75,41.38,42.75,14800,3.5449066185059,3.57585554367926,3.4612608747941,3.57585554367926,176936.677746496,0.0,1.0
1993-10-05,42.12,42.5,42.0,42.5,23300,3.52315872514083,3.55494410775131,3.51312123589542,3.55494410775131,278555.715641444,0.0,1.0
1993-10-06,43.88,44.0,42.0,42.25,113500,3.67037523407359,3.68041272331901,3.51312123589542,3.53403267182337,1356913.03542077,0.0,1.0
1993-10-07,44.75,45.12,44.0,44.0,58100,3.74314703110285,3.77409595627622,3.68041272331901,3.68041272331901,694596.011964287,0.0,1.0
1993-10-08,45.75,45.75,45.0,45.0,65000,3.82679277481465,3.82679277481465,3.7640584670308,3.7640584670308,777086.760373125,0.0,1.0
1993-10-11,45.88,46.0,45.75,45.75,22500,3.83766672149718,3.8477042107426,3.82679277481465,3.82679277481465,268991.57089839,0.0,1.0
1993-10-12,45.12,45.62,44.88,45.62,38300,3.77409595627622,3.81591882813212,3.75402097778539,3.81591882813212,457883.429573703,0.0,1.0
1993-10-13,42.88,46.0,42.88,45.12,120900,3.5867294903618,3.8477042107426,3.5867294903618,3.77409595627622,1445381.37429401,0.0,1.0
1993-10-14,45.0,45.62,44.75,45.0,92300,3.7640584670308,3.81591882813212,3.74314703110285,3.7640584670308,1103463.19972984,0.0,1.0
1993-10-15,46.25,46.75,45.25,45.25,39300,3.86861564667055,3.91043851852645,3.78496990295875,3.78496990295875,469838.61050252,0.0,1.0
1993-10-18,46.62,46.62,46.0,46.25,49400,3.89956457184391,3.89956457184391,3.8477042107426,3.86861564667055,590585.937883576,0.0,1.0
1993-10-19,47.5,47.62,46.62,46.62,99500,3.97317282631029,3.98321031555571,3.89956457184391,3.89956457184391,1189540.50241732,0.0,1.0
1993-10-20,46.88,47.5,46.88,47.5,132500,3.92131246520898,3.97317282631029,3.92131246520898,3.97317282631029,1584061.47306829,0.0,1.0
1993-10-21,46.38,47.0,46.25,46.88,71900,3.87948959335308,3.93134995445439,3.86861564667055,3.92131246520898,859577.508781965,0.0,1.0
1993-10-22,46.0,46.38,46.0,46.38,25400,3.8477042107426,3.87948959335308,3.8477042107426,3.87948959335308,303661.59559196,0.0,1.0
1993-10-25,46.25,46.38,45.75,45.75,93600,3.86861564667055,3.87948959335308,3.82679277481465,3.82679277481465,1119004.9349373,0.0,1.0
1993-10-26,46.75,46.75,46.0,46.12,74900,3.91043851852645,3.91043851852645,3.8477042107426,3.85774169998801,895443.051568416,0.0,1.0
1993-10-27,47.0,47.12,46.62,46.62,78200,3.93134995445439,3.94138744369981,3.89956457184391,3.89956457184391,934895.148633515,0.0,1.0
1993-10-28,46.88,47.12,46.88,47.0,16700,3.92131246520898,3.94138744369981,3.92131246520898,3.93134995445439,199651.521511249,0.0,1.0
1993-10-29,47.38,47.38,46.75,47.0,23500,3.96313533706488,3.96313533706488,3.91043851852645,3.93134995445439,280946.751827207,0.0,1.0
1993-11-01,47.25,47.38,46.75,47.12,17300,3.95226139038234,3.96313533706488,3.91043851852645,3.94138744369981,206824.63006854,0.0,1.0
1993-11-02,47.38,47.5,46.75,47.5,62300,3.96313533706488,3.97317282631029,3.91043851852645,3.97317282631029,744807.771865318,0.0,1.0
1993-11-03,47.0,47.38,46.5,47.25,38000,3.93134995445439,3.96313533706488,3.8895270825985,3.95226139038234,454296.875295059,0.0,1.0
1993-11-04,46.75,47.0,46.62,47.0,29500,3.91043851852645,3.93134995445439,3.89956457184391,3.93134995445439,352677.83740011,0.0,1.0
1993-11-05,46.38,46.62,46.12,46.5,26400,3.87948959335308,3.89956457184391,3.85774169998801,3.8895270825985,315616.776520777,0.0,1.0
1993-11-08,45.62,46.62,45.5,46.62,28400,3.81591882813212,3.89956457184391,3.8058813388867,3.89956457184391,339527.138378411,0.0,1.0
1993-11-09,45.5,45.75,45.38,45.75,16100,3.8058813388867,3.82679277481465,3.79584384964129,3.82679277481465,192478.412953959,0.0,1.0
1993-11-10,46.0,46.0,45.5,45.5,72700,3.8477042107426,3.8477042107426,3.8058813388867,3.8058813388867,869141.653525018,0.0,1.0
1993-11-11,45.88,46.0,45.75,46.0,16400,3.83766672149718,3.8477042107426,3.82679277481465,3.8477042107426,196064.967232604,0.0,1.0
1993-11-12,45.5,45.75,45.12,45.62,30800,3.8058813388867,3.82679277481465,3.77409595627622,3.81591882813212,368219.572607573,0.0,1.0
1993-11-15,45.62,46.0,45.5,45.75,35200,3.81591882813212,3.8477042107426,3.8058813388867,3.82679277481465,420822.368694369,0.0,1.0
1993-11-16,45.75,46.0,45.62,45.88,45500,3.82679277481465,3.8477042107426,3.81591882813212,3.83766672149718,543960.732261188,0.0,1.0
1993-11-17,45.62,46.0,45.5,46.0,14300,3.81591882813212,3.8477042107426,3.8058813388867,3.8477042107426,170959.087282087,0.0,1.0
1993-11-18,45.12,45.5,45.0,45.5,4300,3.77409595627622,3.8058813388867,3.7640584670308,3.8058813388867,51407.2779939144,0.0,1.0
1993-11-19,45.5,45.5,45.0,45.38,24600,3.8058813388867,3.8058813388867,3.7640584670308,3.79584384964129,294097.450848906,0.0,1.0
1993-11-22,45.0,45.5,44.75,45.25,18300,3.7640584670308,3.8058813388867,3.74314703110285,3.78496990295875,218779.810997357,0.0,1.0
1993-11-23,45.0,45.0,44.62,44.75,23000,3.7640584670308,3.7640584670308,3.73227308442032,3.74314703110285,274969.161362798,0.0,1.0
1993-11-24,45.38,45.5,45.0,45.12,25400,3.79584384964129,3.8058813388867,3.7640584670308,3.77409595627622,303661.595591959,0.0,1.0
1993-11-26,45.5,45.5,45.38,45.5,18600,3.8058813388867,3.8058813388867,3.79584384964129,3.8058813388867,222366.365276002,0.0,1.0
1993-11-29,44.88,45.5,44.5,45.5,35000,3.75402097778539,3.8058813388867,3.72223559517491,3.8058813388867,418431.332508606,0.0,1.0
1993-11-30,44.62,44.88,44.5,44.75,23900,3.73227308442032,3.75402097778539,3.72223559517491,3.74314703110285,285728.824198734,0.0,1.0
1993-12-01,44.12,45.0,43.88,44.5,83200,3.69045021256442,3.7640584670308,3.67037523407359,3.72223559517491,994671.053277601,0.0,1.0
1993-12-02,44.75,45.0,44.25,44.25,43800,3.74314703110285,3.7640584670308,3.70132415924696,3.70132415924696,523636.924682199,0.0,1.0
1993-12-03,44.88,45.0,44.38,44.38,12500,3.75402097778539,3.7640584670308,3.71219810592949,3.71219810592949,149439.761610216,0.0,1.0
1993-12-06,45.0,45.12,44.75,45.0,29700,3.7640584670308,3.77409595627622,3.74314703110285,3.7640584670308,355068.873585875,0.0,1.0
1993-12-07,45.0,45.0,44.75,45.0,8500,3.7640584670308,3.7640584670308,3.74314703110285,3.7640584670308,101619.037894947,0.0,1.0
1993-12-08,44.88,45.25,44.88,45.25,11200,3.75402097778539,3.78496990295875,3.75402097778539,3.78496990295875,133898.026402754,0.0,1.0
1993-12-09,44.75,45.12,44.5,45.12,22800,3.74314703110285,3.77409595627622,3.72223559517491,3.77409595627622,272578.125177035,0.0,1.0
1993-12-10,44.75,45.12,44.75,44.88,54200,3.74314703110285,3.77409595627622,3.74314703110285,3.75402097778539,647970.806341899,0.0,1.0
1993-12-13,44.88,45.12,44.62,44.62,25500,3.75402097778539,3.77409595627622,3.73227308442032,3.73227308442032,304857.113684841,0.0,1.0
1993-12-14,44.75,45.12,44.62,45.12,24100,3.74314703110285,3.77409595627622,3.73227308442032,3.77409595627622,288119.860384498,0.0,1.0
1993-12-15,44.5,45.5,44.5,44.75,54000,3.72223559517491,3.8058813388867,3.72223559517491,3.74314703110285,645579.770156134,0.0,1.0
1993-12-16,44.62,45.0,44.5,44.5,29700,3.73227308442032,3.7640584670308,3.72223559517491,3.72223559517491,355068.873585874,0.0,1.0
1993-12-17,45.25,45.25,44.75,44.75,70100,3.78496990295875,3.78496990295875,3.74314703110285,3.74314703110285,838058.183110094,0.0,1.0
1993-12-20,45.38,45.38,45.0,45.12,117500,3.79584384964129,3.79584384964129,3.7640584670308,3.77409595627622,1404733.75913603,0.0,1.0
1993-12-21,45.5,45.5,45.0,45.0,17600,3.8242834025033,3.8242834025033,3.7822583101681,3.7822583101681,209398.707082172,0.22,1.0
1993-12-22,45.75,45.75,45.25,45.5,48800,3.8452959486709,3.8452959486709,3.8032708563357,3.8242834025033,580605.506000567,0.0,1.0
1993-12-23,46.38,46.5,45.88,45.88,17800,3.89824756501325,3.9083335871737,3.85622247267805,3.85622247267805,211778.237844469,0.0,1.0
1993-12-27,45.75,46.38,45.62,46.38,20600,3.8452959486709,3.89824756501325,3.83436942466374,3.89824756501325,245091.668516633,0.0,1.0
1993-12-28,45.75,45.88,45.62,45.75,19300,3.8452959486709,3.85622247267805,3.83436942466374,3.8452959486709,229624.7185617,0.0,1.0
1993-12-29,45.38,45.88,45.12,45.75,13800,3.81419738034285,3.85622247267805,3.79234433232854,3.8452959486709,164187.622598521,0.0,1.0
1993-12-30,45.38,45.75,45.12,45.5,53200,3.81419738034285,3.8452959486709,3.79234433232854,3.8242834025033,632955.182771111,0.0,1.0
1993-12-31,45.0,45.5,45.0,45.5,14000,3.7822583101681,3.8242834025033,3.7822583101681,3.8242834025033,166567.153360818,0.0,1.0
1994-01-03,45.88,46.0,45.12,45.25,46600,3.85622247267805,3.8663084948385,3.79234433232854,3.8032708563357,554430.667615296,0.0,1.0
1994-01-04,46.75,47.0,45.75,45.75,61000,3.9293461333413,3.9503586795089,3.8452959486709,3.8452959486709,725756.88250071,0.0,1.0
1994-01-05,46.38,46.62,46.12,46.5,40800,3.89824756501325,3.91841960933415,3.87639451699895,3.9083335871737,485424.275508672,0.0,1.0
1994-01-06,46.0,46.75,45.75,46.75,71700,3.8663084948385,3.9293461333413,3.8452959486709,3.9293461333413,853061.778283621,0.0,1.0
1994-01-07,45.88,46.0,45.5,46.0,8500,3.85622247267805,3.8663084948385,3.8242834025033,3.8663084948385,101130.05739764,0.0,1.0
1994-01-10,46.12,46.25,45.88,46.0,46100,3.87639451699895,3.8873210410061,3.85622247267805,3.8663084948385,548481.840709552,0.0,1.0
1994-01-11,46.0,46.25,45.88,46.12,50600,3.8663084948385,3.8873210410061,3.85622247267805,3.87639451699895,602021.282861244,0.0,1.0
1994-01-12,46.0,46.5,45.75,46.25,147400,3.8663084948385,3.9083335871737,3.8452959486709,3.8873210410061,1753714.17181319,0.0,1.0
1994-01-13,45.75,46.0,45.62,46.0,41100,3.8452959486709,3.8663084948385,3.83436942466374,3.8663084948385,488993.571652117,0.0,1.0
1994-01-14,45.88,46.0,45.88,46.0,27800,3.85622247267805,3.8663084948385,3.85622247267805,3.8663084948385,330754.77595934,0.0,1.0
1994-01-17,46.0,46.5,45.75,45.88,32500,3.8663084948385,3.9083335871737,3.8452959486709,3.85622247267805,386673.748873329,0.0,1.0
1994-01-18,45.75,46.25,44.88,46.12,76800,3.8452959486709,3.8873210410061,3.77217228800765,3.87639451699895,913739.812722204,0.0,1.0
1994-01-19,23.0,23.0,22.75,22.88,28500,3.8663084948385,3.8663084948385,3.8242834025033,3.8461364505176,169541.56681369,0.0,2.0
1994-01-20,22.88,22.88,22.63,22.75,24600,3.8461364505176,3.8461364505176,3.8041113581824,3.8242834025033,146341.141881291,0.0,1.0
1994-01-21,23.0,23.0,22.75,22.88,82700,3.8663084948385,3.8663084948385,3.8242834025033,3.8461364505176,491967.985104989,0.0,1.0
1994-01-24,22.75,23.0,22.5,23.0,24100,3.8242834025033,3.8663084948385,3.7822583101681,3.8663084948385,143366.728428419,0.0,1.0
1994-01-25,22.88,22.88,22.5,22.63,29300,3.8461364505176,3.8461364505176,3.7822583101681,3.8041113581824,174300.628338285,0.0,1.0
1994-01-26,22.88,23.0,22.88,23.0,94600,3.8461364505176,3.8663084948385,3.8461364505176,3.8663084948385,562759.025283337,0.0,1.0
1994-01-27,22.88,23.0,22.75,23.0,36100,3.8461364505176,3.8663084948385,3.8242834025033,3.8663084948385,214752.651297341,0.0,1.0
1994-01-28,23.0,23.0,22.75,23.0,35600,3.8663084948385,3.8663084948385,3.8242834025033,3.8663084948385,211778.237844469,0.0,1.0
1994-01-31,22.88,23.0,22.63,23.0,107700,3.8461364505176,3.8663084948385,3.8041113581824,3.8663084948385,640688.657748578,0.0,1.0
1994-02-01,22.75,22.88,22.5,22.88,87300,3.8242834025033,3.8461364505176,3.7822583101681,3.8461364505176,519332.588871409,0.0,1.0
1994-02-02,22.63,22.88,22.5,22.75,11000,3.8041113581824,3.8461364505176,3.7822583101681,3.8242834025033,65437.0959631788,0.0,1.0
1994-02-03,22.75,22.75,22.25,22.5,86300,3.8242834025033,3.8242834025033,3.74023321783289,3.7822583101681,513383.761965666,0.0,1.0
1994-02-04,22.38,22.88,22.13,22.63,35500,3.7620862658472,3.8461364505176,3.720061173512,3.8041113581824,211183.355153895,0.0,1.0
1994-02-07,22.25,22.5,22.13,22.38,74600,3.74023321783289,3.7822583101681,3.720061173512,3.7620862658472,443782.487168467,0.0,1.0
1994-02-08,22.13,22.63,22.13,22.63,29400,3.720061173512,3.8041113581824,3.720061173512,3.8041113581824,174895.511028859,0.0,1.0
1994-02-09,22.0,22.25,21.88,22.13,68900,3.69820812549769,3.74023321783289,3.6780360811768,3.720061173512,409874.173805729,0.0,1.0
1994-02-10,21.88,22.0,21.63,22.0,45200,3.6780360811768,3.69820812549769,3.6360109888416,3.69820812549769,268886.976139607,0.0,1.0
1994-02-11,21.88,22.38,21.88,22.0,8800,3.6780360811768,3.7620862658472,3.6780360811768,3.69820812549769,52349.676770543,0.0,1.0
1994-02-14,21.5,22.0,21.5,21.88,15300,3.61415794082729,3.69820812549769,3.61415794082729,3.6780360811768,91017.0516578759,0.0,1.0
1994-02-15,21.75,21.75,21.63,21.75,38600,3.65618303316249,3.65618303316249,3.6360109888416,3.65618303316249,229624.7185617,0.0,1.0
1994-02-16,22.25,22.38,21.5,21.75,54300,3.74023321783289,3.7620862658472,3.61415794082729,3.65618303316249,323021.300981874,0.0,1.0
1994-02-17,22.25,22.63,22.0,22.5,53400,3.74023321783289,3.8041113581824,3.69820812549769,3.7822583101681,317667.356766705,0.0,1.0
1994-02-18,21.88,22.38,21.63,22.38,34800,3.6780360811768,3.7620862658472,3.6360109888416,3.7620862658472,207019.176319874,0.0,1.0
1994-02-22,22.13,22.13,21.63,21.88,76200,3.720061173512,3.720061173512,3.6360109888416,3.6780360811768,453300.610217656,0.0,1.0
1994-02-23,22.13,22.13,21.63,22.13,128300,3.720061173512,3.720061173512,3.6360109888416,3.720061173512,763234.492006894,0.0,1.0
1994-02-24,22.38,22.5,21.63,22.25,91900,3.7620862658472,3.7822583101681,3.6360109888416,3.74023321783289,546697.19263783,0.0,1.0
1994-02-25,22.5,22.75,22.13,22.25,69900,3.7822583101681,3.8242834025033,3.720061173512,3.74023321783289,415823.000711472,0.0,1.0
1994-02-28,23.0,23.25,22.63,22.63,245500,3.8663084948385,3.9083335871737,3.8041113581824,3.8041113581824,1460437.00536003,0.0,1.0
1994-03-01,22.5,23.5,22.38,23.0,258900,3.7822583101681,3.9503586795089,3.7620862658472,3.8663084948385,1540151.285897,0.0,1.0
1994-03-02,22.5,22.63,22.38,22.38,59600,3.7822583101681,3.8041113581824,3.7620862658472,3.7620862658472,354550.083582314,0.0,1.0
1994-03-03,22.0,22.38,21.88,22.38,92200,3.69820812549769,3.7620862658472,3.6780360811768,3.7620862658472,548481.840709553,0.0,1.0
1994-03-04,22.0,22.13,21.88,22.13,90400,3.69820812549769,3.720061173512,3.6780360811768,3.720061173512,537773.952279215,0.0,1.0
1994-03-07,21.88,22.13,21.88,22.13,20100,3.6780360811768,3.720061173512,3.6780360811768,3.720061173512,119571.420805445,0.0,1.0
1994-03-08,21.88,22.0,21.88,22.0,45700,3.6780360811768,3.69820812549769,3.6780360811768,3.69820812549769,271861.389592479,0.0,1.0
1994-03-09,21.63,21.88,21.5,21.88,88700,3.65450202946908,3.6967408416451,3.63253784713755,3.6967408416451,524991.088944265,0.11,1.0
1994-03-10,21.5,21.5,21.25,21.5,34700,3.63253784713755,3.63253784713755,3.59029903496154,3.63253784713755,205379.828482142,0.0,1.0
1994-03-11,21.75,21.88,21.38,21.5,55200,3.67477665931357,3.6967408416451,3.61226321729307,3.63253784713755,326713.732916837,0.0,1.0
1994-03-14,21.75,22.25,21.63,22.0,60400,3.67477665931357,3.75925428366561,3.65450202946908,3.71701547148959,357491.11355393,0.0,1.0
1994-03-15,21.38,21.88,21.38,21.75,99900,3.61226321729307,3.6967408416451,3.61226321729307,3.67477665931357,591280.831854927,0.0,1.0
1994-03-16,21.38,21.5,21.38,21.38,24000,3.61226321729307,3.63253784713755,3.61226321729307,3.61226321729307,142049.449094277,0.0,1.0
1994-03-17,21.5,21.5,21.0,21.38,192900,3.63253784713755,3.63253784713755,3.54806022278552,3.61226321729307,1141722.44709525,0.0,1.0
1994-03-18,22.63,22.75,21.38,21.5,216800,3.82345727817316,3.84373190801765,3.61226321729307,3.63253784713755,1283180.02348497,0.0,1.0
1994-03-21,22.5,22.63,22.38,22.5,99800,3.80149309584163,3.82345727817316,3.78121846599714,3.80149309584163,590688.959150367,0.0,1.0
1994-03-22,22.25,22.63,22.13,22.5,84400,3.75925428366561,3.82345727817316,3.73897965382112,3.80149309584163,499540.562648207,0.0,1.0
1994-03-23,22.38,22.75,22.13,22.13,254400,3.78121846599714,3.84373190801765,3.73897965382112,3.73897965382112,1505724.16039933,0.0,1.0
1994-03-24,22.38,22.75,22.25,22.38,120000,3.78121846599714,3.84373190801765,3.75925428366561,3.78121846599714,710247.245471384,0.0,1.0
1994-03-25,21.75,22.75,21.75,22.63,128200,3.67477665931357,3.84373190801765,3.67477665931357,3.82345727817316,758780.807245263,0.0,1.0
1994-03-28,21.38,21.88,21.13,21.75,56100,3.61226321729307,3.6967408416451,3.57002440511705,3.67477665931357,332040.587257872,0.0,1.0
1994-03-29,21.0,21.38,20.88,21.38,127600,3.54806022278552,3.61226321729307,3.52778559294103,3.61226321729307,755229.571017905,0.0,1.0
1994-03-30,20.88,21.13,20.88,21.0,137500,3.52778559294103,3.57002440511705,3.52778559294103,3.54806022278552,813824.968769294,0.0,1.0
1994-03-31,20.5,20.88,20.13,20.88,89200,3.46358259843348,3.52778559294103,3.40106915641298,3.52778559294103,527950.452467063,0.0,1.0
1994-04-04,20.13,20.63,20.0,20.25,79500,3.40106915641298,3.48554678076501,3.37910497408145,3.42134378625746,470538.800124791,0.0,1.0
1994-04-05,20.75,20.88,20.38,20.38,53500,3.5058214106095,3.52778559294103,3.44330796858899,3.44330796858899,316651.896939325,0.0,1.0
1994-04-06,20.38,20.88,20.0,20.88,162300,3.44330796858899,3.52778559294103,3.37910497408145,3.52778559294103,960609.399500048,0.0,1.0
1994-04-07,20.0,20.38,20.0,20.38,134900,3.37910497408145,3.44330796858899,3.37910497408145,3.44330796858899,798436.278450747,0.0,1.0
1994-04-08,19.75,20.0,19.75,19.88,191600,3.33686616190543,3.37910497408145,3.33686616190543,3.35883034423696,1134028.10193598,0.0,1.0
1994-04-11,20.13,20.31,19.88,19.88,408700,3.40106915641298,3.43148110117971,3.35883034423696,3.35883034423696,2418983.74353462,0.0,1.0
1994-04-12,20.63,20.75,20.13,20.13,101400,3.48554678076501,3.5058214106095,3.40106915641298,3.40106915641298,600158.92242332,0.0,1.0
1994-04-13,21.5,21.63,20.63,20.63,165200,3.63253784713755,3.65450202946908,3.48554678076501,3.48554678076501,977773.707932273,0.0,1.0
1994-04-14,21.38,21.5,21.13,21.25,48600,3.61226321729307,3.63253784713755,3.57002440511705,3.59029903496154,287650.13441591,0.0,1.0
1994-04-15,21.38,21.63,21.38,21.5,65600,3.61226321729307,3.65450202946908,3.61226321729307,3.63253784713755,388268.494191023,0.0,1.0
1994-04-18,21.38,21.5,21.0,21.5,83200,3.61226321729307,3.63253784713755,3.54806022278552,3.63253784713755,492438.090193492,0.0,1.0
1994-04-19,21.25,21.63,21.13,21.25,49200,3.59029903496154,3.65450202946908,3.57002440511705,3.59029903496154,291201.370643267,0.0,1.0
1994-04-20,21.88,22.75,21.5,21.5,82900,3.6967408416451,3.84373190801765,3.63253784713755,3.63253784713755,490662.472079815,0.0,1.0
1994-04-21,21.5,21.88,21.5,21.75,101700,3.63253784713755,3.6967408416451,3.63253784713755,3.67477665931357,601934.540536999,0.0,1.0
1994-04-22,22.0,22.0,21.5,21.5,55800,3.71701547148959,3.71701547148959,3.63253784713755,3.63253784713755,330264.969144194,0.0,1.0
1994-04-25,22.0,22.5,21.88,21.88,178600,3.71701547148959,3.80149309584163,3.6967408416451,3.6967408416451,1057084.65034324,0.0,1.0
1994-04-26,22.13,22.25,21.88,22.13,132300,3.73897965382112,3.75925428366561,3.6967408416451,3.73897965382112,783047.588132201,0.0,1.0
1994-04-28,22.0,22.25,21.5,22.25,86400,3.71701547148959,3.75925428366561,3.63253784713755,3.75925428366561,511378.016739397,0.0,1.0
1994-04-29,22.13,22.38,22.13,22.25,82600,3.73897965382112,3.78121846599714,3.73897965382112,3.75925428366561,488886.853966136,0.0,1.0
1994-05-02,21.88,22.38,21.75,22.38,50100,3.6967408416451,3.78121846599714,3.67477665931357,3.78121846599714,296528.224984303,0.0,1.0
1994-05-03,21.63,22.0,21.25,22.0,50400,3.65450202946908,3.71701547148959,3.59029903496154,3.71701547148959,298303.843097982,0.0,1.0
1994-05-04,21.63,21.75,21.25,21.75,52000,3.65450202946908,3.67477665931357,3.59029903496154,3.67477665931357,307773.806370933,0.0,1.0
1994-05-05,21.5,21.5,21.13,21.25,91900,3.63253784713755,3.63253784713755,3.57002440511705,3.59029903496154,543931.015490169,0.0,1.0
1994-05-06,21.25,21.38,21.25,21.25,10600,3.59029903496154,3.61226321729307,3.59029903496154,3.59029903496154,62738.5066833055,0.0,1.0
1994-05-09,21.0,21.25,21.0,21.25,71500,3.54806022278552,3.59029903496154,3.54806022278552,3.59029903496154,423188.983760033,0.0,1.0
1994-05-10,20.75,21.13,20.63,21.0,106800,3.5058214106095,3.57002440511705,3.48554678076501,3.54806022278552,632120.048469532,0.0,1.0
1994-05-11,21.13,21.25,20.75,21.0,46900,3.57002440511705,3.59029903496154,3.5058214106095,3.54806022278552,277588.298438399,0.0,1.0
1994-05-12,21.38,21.75,21.0,21.0,87500,3.61226321729307,3.67477665931357,3.54806022278552,3.54806022278552,517888.61648955,0.0,1.0
1994-05-13,21.75,21.75,21.25,21.25,104800,3.67477665931357,3.67477665931357,3.59029903496154,3.59029903496154,620282.594378343,0.0,1.0
1994-05-16,21.5,21.88,21.5,21.63,149000,3.63253784713755,3.6967408416451,3.63253784713755,3.65450202946908,881890.329793636,0.0,1.0
1994-05-17,21.75,21.88,21.5,21.5,47500,3.67477665931357,3.6967408416451,3.63253784713755,3.63253784713755,281139.534665756,0.0,1.0
1994-05-18,21.88,22.25,21.88,22.25,25500,3.6967408416451,3.75925428366561,3.6967408416451,3.75925428366561,150927.539662669,0.0,1.0
1994-05-19,21.75,22.0,21.75,21.75,57900,3.67477665931357,3.71701547148959,3.67477665931357,3.67477665931357,342694.295939943,0.0,1.0
1994-05-20,21.63,21.75,21.63,21.75,84000,3.65450202946908,3.67477665931357,3.65450202946908,3.67477665931357,497173.071829969,0.0,1.0
1994-05-23,22.0,22.0,21.63,21.75,57300,3.71701547148959,3.71701547148959,3.65450202946908,3.67477665931357,339143.059712586,0.0,1.0
1994-05-24,21.88,22.0,21.75,21.75,56000,3.6967408416451,3.71701547148959,3.67477665931357,3.67477665931357,331448.714553313,0.0,1.0
1994-05-25,22.13,22.13,21.75,21.88,39200,3.73897965382112,3.73897965382112,3.67477665931357,3.6967408416451,232014.100187319,0.0,1.0
1994-05-26,22.0,22.13,21.88,22.0,56700,3.71701547148959,3.73897965382112,3.6967408416451,3.71701547148959,335591.823485229,0.0,1.0
1994-05-27,22.25,22.25,21.75,21.88,75100,3.75925428366561,3.75925428366561,3.67477665931357,3.6967408416451,444496.401124174,0.0,1.0
1994-05-31,22.13,22.25,22.13,22.13,28700,3.73897965382112,3.75925428366561,3.73897965382112,3.73897965382112,169867.466208573,0.0,1.0
1994-06-01,22.0,22.13,21.88,22.0,15500,3.71701547148959,3.73897965382112,3.6967408416451,3.71701547148959,91740.2692067205,0.0,1.0
1994-06-02,22.0,22.25,22.0,22.0,21900,3.71701547148959,3.75925428366561,3.71701547148959,3.71701547148959,129620.122298528,0.0,1.0
1994-06-03,22.63,22.63,22.13,22.25,14100,3.82345727817316,3.82345727817316,3.73897965382112,3.75925428366561,83454.0513428876,0.0,1.0
1994-06-06,22.63,23.25,22.38,22.5,65400,3.82345727817316,3.92820953236968,3.78121846599714,3.80149309584163,387084.748781904,0.0,1.0
1994-06-07,22.88,23.0,22.5,22.5,31500,3.86569609034917,3.88597072019366,3.80149309584163,3.80149309584163,186439.901936239,0.0,1.0
1994-06-08,22.75,23.0,22.63,22.88,48400,3.84373190801765,3.88597072019366,3.82345727817316,3.86569609034917,286466.389006791,0.0,1.0
1994-06-09,22.63,23.13,22.56,22.88,53900,3.82345727817316,3.90793490252519,3.81163041076387,3.86569609034917,319019.387757563,0.0,1.0
1994-06-10,22.38,22.63,22.38,22.63,25700,3.78121846599714,3.82345727817316,3.78121846599714,3.82345727817316,152111.285071788,0.0,1.0
1994-06-13,22.25,22.25,22.13,22.25,64500,3.75925428366561,3.75925428366561,3.73897965382112,3.75925428366561,381757.894440869,0.0,1.0
1994-06-14,22.13,22.75,22.13,22.13,157800,3.73897965382112,3.84373190801765,3.73897965382112,3.73897965382112,933975.12779487,0.0,1.0
1994-06-15,22.0,22.25,22.0,22.25,43000,3.73560054884704,3.77805055508394,3.73560054884704,3.77805055508394,253239.067622467,0.11,1.0
1994-06-16,21.88,22.25,21.88,22.13,233800,3.71522454585333,3.77805055508394,3.71522454585333,3.75767455209022,1376913.81418913,0.0,1.0
1994-06-17,21.75,22.25,21.75,22.0,109200,3.69315054261014,3.77805055508394,3.69315054261014,3.73560054884704,643109.446148218,0.0,1.0
1994-06-20,22.25,22.5,21.75,21.75,37900,3.77805055508394,3.82050056132083,3.69315054261014,3.69315054261014,223203.736346314,0.0,1.0
1994-06-21,22.88,23.5,22.5,22.5,220300,3.88502457080092,3.99030058626843,3.82050056132083,3.82050056132083,1297408.52551696,0.0,1.0
1994-06-22,22.25,22.88,22.25,22.88,43600,3.77805055508394,3.88502457080092,3.77805055508394,3.88502457080092,256772.636007897,0.0,1.0
1994-06-23,22.0,22.5,22.0,22.13,37300,3.73560054884704,3.82050056132083,3.73560054884704,3.75767455209022,219670.167960884,0.0,1.0
1994-06-24,21.63,22.0,21.63,22.0,22300,3.67277453961643,3.73560054884704,3.67277453961643,3.73560054884704,131330.95832514,0.0,1.0
1994-06-27,21.75,21.75,21.13,21.63,25900,3.69315054261014,3.69315054261014,3.58787452714263,3.67277453961643,152532.368637718,0.0,1.0
1994-06-28,22.0,22.13,21.63,21.88,68100,3.73560054884704,3.75767455209022,3.67277453961643,3.71522454585333,401060.011746279,0.0,1.0
1994-06-29,22.13,22.38,21.88,22.0,21600,3.75767455209022,3.80012455832712,3.71522454585333,3.73560054884704,127208.461875472,0.0,1.0
1994-06-30,22.0,22.38,21.75,22.13,91500,3.73560054884704,3.80012455832712,3.69315054261014,3.75767455209022,538869.17877804,0.0,1.0
1994-07-01,21.5,22.13,21.5,22.13,42400,3.65070053637324,3.75767455209022,3.65070053637324,3.75767455209022,249705.499237037,0.0,1.0
1994-07-05,21.25,21.63,21.25,21.63,73400,3.60825053013634,3.67277453961643,3.60825053013634,3.67277453961643,432273.199150909,0.0,1.0
1994-07-06,21.38,21.63,21.13,21.13,23100,3.63032453337953,3.67277453961643,3.58787452714263,3.58787452714263,136042.382839046,0.0,1.0
1994-07-07,21.13,21.38,21.13,21.38,19800,3.58787452714263,3.63032453337953,3.58787452714263,3.63032453337953,116607.756719183,0.0,1.0
1994-07-08,20.88,21.0,20.5,20.88,62700,3.54542452090573,3.56580052389945,3.48090051142565,3.54542452090573,369257.896277412,0.0,1.0
1994-07-11,20.75,21.0,20.38,21.0,29500,3.52335051766255,3.56580052389945,3.46052450843194,3.56580052389945,173733.778950297,0.0,1.0
1994-07-12,20.5,20.75,20.5,20.75,78000,3.48090051142565,3.52335051766255,3.48090051142565,3.52335051766255,459363.89010587,0.0,1.0
1994-07-13,20.38,20.63,20.38,20.5,114500,3.46052450843194,3.50297451466884,3.46052450843194,3.48090051142565,674322.633552848,0.0,1.0
1994-07-14,20.63,20.75,20.38,20.5,35900,3.50297451466884,3.52335051766255,3.46052450843194,3.48090051142565,211425.175061548,0.0,1.0
1994-07-15,20.75,20.88,20.75,20.88,42900,3.52335051766255,3.54542452090573,3.52335051766255,3.54542452090573,252650.139558229,0.0,1.0
1994-07-18,20.63,20.88,20.63,20.88,45900,3.50297451466884,3.54542452090573,3.50297451466884,3.54542452090573,270317.981485377,0.0,1.0
1994-07-19,20.5,20.63,20.38,20.63,63100,3.48090051142565,3.50297451466884,3.46052450843194,3.50297451466884,371613.608534364,0.0,1.0
1994-07-20,20.38,20.63,20.25,20.63,150700,3.46052450843194,3.50297451466884,3.43845050518875,3.50297451466884,887514.592807111,0.0,1.0
1994-07-21,20.63,20.75,20.38,20.38,11500,3.50297451466884,3.52335051766255,3.46052450843194,3.46052450843194,67726.7273874039,0.0,1.0
1994-07-22,20.63,20.63,20.5,20.5,32900,3.50297451466884,3.50297451466884,3.48090051142565,3.48090051142565,193757.333134399,0.0,1.0
1994-07-25,20.75,21.0,20.63,20.63,54900,3.52335051766255,3.56580052389945,3.50297451466884,3.50297451466884,323321.507266824,0.0,1.0
1994-07-26,20.75,20.88,20.63,20.63,19300,3.52335051766255,3.54542452090573,3.50297451466884,3.50297451466884,113663.116397991,0.0,1.0
1994-07-27,20.88,21.0,20.5,20.75,71300,3.54542452090573,3.56580052389945,3.48090051142565,3.52335051766255,419905.709801905,0.0,1.0
1994-07-28,21.38,21.5,21.0,21.0,38900,3.63032453337953,3.65070053637324,3.56580052389945,3.56580052389945,229093.016988697,0.0,1.0
1994-07-29,22.0,22.13,21.38,21.38,94100,3.73560054884704,3.75767455209022,3.63032453337953,3.63032453337953,554181.308448236,0.0,1.0
1994-08-01,22.13,22.25,21.88,22.0,100800,3.75767455209022,3.77805055508394,3.71522454585333,3.73560054884704,593639.488752203,0.0,1.0
1994-08-02,22.0,22.13,22.0,22.0,67200,3.73560054884704,3.75767455209022,3.73560054884704,3.73560054884704,395759.659168134,0.0,1.0
1994-08-03,22.0,22.13,22.0,22.0,10100,3.73560054884704,3.75767455209022,3.73560054884704,3.73560054884704,59481.7344880678,0.0,1.0
1994-08-04,22.0,22.5,22.0,22.38,20100,3.73560054884704,3.82050056132083,3.73560054884704,3.80012455832712,118374.540911897,0.0,1.0
1994-08-05,22.0,22.13,22.0,22.0,29400,3.73560054884704,3.75767455209022,3.73560054884704,3.73560054884704,173144.850886059,0.0,1.0
1994-08-08,22.25,22.25,22.0,22.13,27000,3.77805055508394,3.77805055508394,3.73560054884704,3.75767455209022,159010.57734434,0.0,1.0
1994-08-09,22.13,22.38,22.13,22.13,44200,3.75767455209022,3.80012455832712,3.75767455209022,3.75767455209022,260306.204393327,0.0,1.0
1994-08-10,22.25,22.38,22.13,22.25,105000,3.77805055508394,3.80012455832712,3.75767455209022,3.77805055508394,618374.46745021,0.0,1.0
1994-08-11,22.13,22.38,22.13,22.13,66300,3.75767455209022,3.80012455832712,3.75767455209022,3.75767455209022,390459.30658999,0.0,1.0
1994-08-12,22.0,22.38,22.0,22.13,97700,3.73560054884704,3.80012455832712,3.73560054884704,3.75767455209022,575382.718760814,0.0,1.0
1994-08-15,21.88,22.13,21.88,22.13,18900,3.71522454585333,3.75767455209022,3.71522454585333,3.75767455209022,111307.404141038,0.0,1.0
1994-08-16,22.0,22.13,21.63,21.88,194000,3.73560054884704,3.75767455209022,3.67277453961643,3.71522454585333,1142520.44462229,0.0,1.0
1994-08-17,22.0,22.38,22.0,22.38,42800,3.73560054884704,3.80012455832712,3.73560054884704,3.80012455832712,252061.21149399,0.0,1.0
1994-08-18,21.75,22.0,21.75,22.0,13900,3.69315054261014,3.73560054884704,3.69315054261014,3.73560054884704,81861.0009291231,0.0,1.0
1994-08-19,21.88,22.0,21.88,22.0,82200,3.71522454585333,3.73560054884704,3.71522454585333,3.73560054884704,484098.868803878,0.0,1.0
1994-08-22,22.0,22.5,22.0,22.0,62800,3.73560054884704,3.82050056132083,3.73560054884704,3.73560054884704,369846.824341649,0.0,1.0
1994-08-23,22.13,22.25,21.88,21.88,11100,3.75767455209022,3.77805055508394,3.71522454585333,3.71522454585333,65371.0151304509,0.0,1.0
1994-08-24,22.38,22.5,22.0,22.13,16700,3.80012455832712,3.82050056132083,3.73560054884704,3.75767455209022,98350.9867277954,0.0,1.0
1994-08-25,22.0,22.5,22.0,22.38,48500,3.73560054884704,3.82050056132083,3.73560054884704,3.80012455832712,285630.111155573,0.0,1.0
1994-08-26,22.38,22.5,22.25,22.25,25900,3.80012455832712,3.82050056132083,3.77805055508394,3.77805055508394,152532.368637719,0.0,1.0
1994-08-29,22.38,22.75,22.25,22.5,63200,3.80012455832712,3.86295056755773,3.77805055508394,3.82050056132083,372202.536598603,0.0,1.0
1994-08-30,22.88,22.88,22.38,22.5,79900,3.88502457080092,3.88502457080092,3.80012455832712,3.82050056132083,470553.523326398,0.0,1.0
1994-08-31,23.13,23.13,22.75,22.75,15900,3.92747457703782,3.92747457703782,3.86295056755773,3.86295056755773,93639.5622138889,0.0,1.0
1994-09-01,23.13,23.13,22.75,23.0,15500,3.92747457703782,3.92747457703782,3.86295056755773,3.90540057379463,91283.8499569357,0.0,1.0
1994-09-02,22.88,23.13,22.88,23.0,31600,3.88502457080092,3.92747457703782,3.88502457080092,3.90540057379463,186101.268299301,0.0,1.0
1994-09-06,23.0,23.0,22.88,22.88,14700,3.90540057379463,3.90540057379463,3.88502457080092,3.88502457080092,86572.4254430294,0.0,1.0
1994-09-07,23.0,23.25,22.88,23.0,25600,3.90540057379463,3.94785058003153,3.88502457080092,3.90540057379463,150765.584445004,0.0,1.0
1994-09-08,23.0,23.13,23.0,23.0,10300,3.90540057379463,3.92747457703782,3.90540057379463,3.90540057379463,60659.5906165444,0.0,1.0
1994-09-09,23.0,23.13,23.0,23.0,34500,3.90540057379463,3.92747457703782,3.90540057379463,3.90540057379463,203180.182162212,0.0,1.0
1994-09-12,22.75,23.25,22.63,23.25,20700,3.86295056755773,3.94785058003153,3.84257456456402,3.94785058003153,121908.109297327,0.0,1.0
1994-09-13,22.75,23.0,22.63,22.75,49800,3.86295056755773,3.90540057379463,3.84257456456402,3.86295056755773,293286.175990671,0.0,1.0
1994-09-14,22.63,22.75,22.5,22.75,23600,3.86125256730826,3.88172761406376,3.83907126665646,3.88172761406376,138314.70246773,0.11,1.0
1994-09-15,22.75,22.75,22.5,22.75,14900,3.88172761406376,3.88172761406376,3.83907126665646,3.88172761406376,87325.8079139481,0.0,1.0
1994-09-16,22.25,22.5,21.88,22.5,122600,3.79641491924917,3.83907126665646,3.73328352508637,3.83907126665646,718533.157734902,0.0,1.0
1994-09-19,21.38,22.25,21.38,22.25,51700,3.64797083027179,3.79641491924917,3.64797083027179,3.79641491924917,303002.971083967,0.0,1.0
1994-09-20,21.63,22.13,21.38,21.38,47900,3.69062717767908,3.77593987249367,3.64797083027179,3.64797083027179,280731.959669672,0.0,1.0
1994-09-21,21.38,21.63,21.0,21.63,83900,3.64797083027179,3.69062717767908,3.5831331822127,3.69062717767908,491720.488857734,0.0,1.0
1994-09-22,21.38,21.75,21.25,21.5,22600,3.64797083027179,3.71110222443458,3.62578952961999,3.66844587702729,132453.909990284,0.0,1.0
1994-09-23,21.25,21.5,20.75,21.38,35500,3.62578952961999,3.66844587702729,3.54047683480541,3.64797083027179,208058.13294934,0.0,1.0
1994-09-26,21.5,21.5,21.13,21.25,19100,3.66844587702729,3.66844587702729,3.60531448286449,3.62578952961999,111941.136319222,0.0,1.0
1994-09-27,20.63,21.5,20.63,21.5,37400,3.5200017880499,3.66844587702729,3.5200017880499,3.66844587702729,219193.638656488,0.0,1.0
1994-09-28,21.25,21.25,20.5,20.5,27700,3.62578952961999,3.62578952961999,3.49782048739811,3.49782048739811,162343.95162526,0.0,1.0
1994-09-29,21.5,21.5,20.81,21.25,45800,3.66844587702729,3.66844587702729,3.55071435818316,3.62578952961999,268424.295467035,0.0,1.0
1994-09-30,21.75,22.0,21.75,21.88,44200,3.71110222443458,3.75375857184188,3.71110222443458,3.73328352508637,259047.027503121,0.0,1.0
1994-10-03,21.25,21.88,21.13,21.88,15500,3.62578952961999,3.73328352508637,3.60531448286449,3.73328352508637,90842.283400416,0.0,1.0
1994-10-04,20.63,21.25,20.38,21.25,83300,3.5200017880499,3.62578952961999,3.47734544064261,3.62578952961999,488204.013371268,0.0,1.0
1994-10-05,20.75,20.75,20.38,20.38,41900,3.54047683480541,3.54047683480541,3.47734544064261,3.47734544064261,245567.204804995,0.0,1.0
1994-10-06,20.25,20.63,20.25,20.63,30400,3.45516413999082,3.5200017880499,3.45516413999082,3.5200017880499,178168.091314364,0.0,1.0
1994-10-07,20.38,20.5,20.25,20.38,19300,3.47734544064261,3.49782048739811,3.45516413999082,3.47734544064261,113113.294814711,0.0,1.0
1994-10-10,20.38,20.5,20.38,20.5,12200,3.47734544064261,3.49782048739811,3.47734544064261,3.49782048739811,71501.6682248435,0.0,1.0
1994-10-11,20.88,21.38,20.38,20.38,40100,3.5626581354572,3.64797083027179,3.47734544064261,3.47734544064261,235017.778345592,0.0,1.0
1994-10-12,20.5,20.75,20.38,20.63,28200,3.49782048739811,3.54047683480541,3.47734544064261,3.5200017880499,165274.347863982,0.0,1.0
1994-10-13,20.38,20.88,20.38,20.63,28700,3.47734544064261,3.5626581354572,3.47734544064261,3.5200017880499,168204.744102706,0.0,1.0
1994-10-14,20.75,20.88,20.5,20.5,73800,3.54047683480541,3.5626581354572,3.49782048739811,3.49782048739811,432526.484835528,0.0,1.0
1994-10-17,20.5,21.0,20.5,20.75,122200,3.49782048739811,3.5831331822127,3.49782048739811,3.54047683480541,716188.840743924,0.0,1.0
1994-10-18,20.63,20.88,20.5,20.5,71500,3.5200017880499,3.5626581354572,3.49782048739811,3.49782048739811,419046.662137403,0.0,1.0
1994-10-19,20.63,20.75,20.38,20.5,35800,3.5200017880499,3.54047683480541,3.47734544064261,3.49782048739811,209816.370692574,0.0,1.0
1994-10-20,20.63,21.25,20.63,20.88,86700,3.5200017880499,3.62578952961999,3.5200017880499,3.5626581354572,508130.707794585,0.0,1.0
1994-10-21,20.75,20.88,20.63,20.75,49300,3.54047683480541,3.5626581354572,3.5200017880499,3.54047683480541,288937.069138097,0.0,1.0
1994-10-24,20.75,21.0,20.75,20.75,39100,3.54047683480541,3.5831331822127,3.54047683480541,3.54047683480541,229156.985868146,0.0,1.0
1994-10-25,21.0,21.0,20.63,20.63,80400,3.5831331822127,3.5831331822127,3.5200017880499,3.5200017880499,471207.715186673,0.0,1.0
1994-10-26,21.0,21.38,20.88,21.25,21500,3.5831331822127,3.64797083027179,3.5626581354572,3.62578952961999,126007.038265093,0.0,1.0
1994-10-27,21.5,21.5,21.13,21.13,58600,3.66844587702729,3.66844587702729,3.60531448286449,3.60531448286449,343442.439178346,0.0,1.0
1994-10-28,21.88,22.0,21.5,21.5,49600,3.73328352508637,3.75375857184188,3.66844587702729,3.66844587702729,290695.306881331,0.0,1.0
1994-10-31,21.38,22.0,21.25,22.0,40300,3.64797083027179,3.75375857184188,3.62578952961999,3.75375857184188,236189.936841081,0.0,1.0
1994-11-01,20.63,21.38,20.63,21.38,39600,3.5200017880499,3.64797083027179,3.5200017880499,3.64797083027179,232087.382106869,0.0,1.0
1994-11-02,20.88,21.13,20.5,20.5,161600,3.5626581354572,3.60531448286449,3.49782048739811,3.49782048739811,947104.064355303,0.0,1.0
1994-11-03,21.13,21.63,20.63,20.88,98000,3.60531448286449,3.69062717767908,3.5200017880499,3.5626581354572,574357.662789727,0.0,1.0
1994-11-04,21.0,21.25,21.0,21.25,44000,3.5831331822127,3.62578952961999,3.5831331822127,3.62578952961999,257874.869007632,0.0,1.0
1994-11-07,20.88,21.0,20.75,20.88,28700,3.5626581354572,3.5831331822127,3.54047683480541,3.5626581354572,168204.744102705,0.0,1.0
1994-11-08,21.0,21.13,20.88,20.88,30000,3.5831331822127,3.60531448286449,3.5626581354572,3.5626581354572,175823.774323386,0.0,1.0
1994-11-09,21.5,21.75,21.0,21.25,78700,3.66844587702729,3.71110222443458,3.5831331822127,3.62578952961999,461244.367975014,0.0,1.0
1994-11-10,21.25,21.75,21.25,21.5,77200,3.62578952961999,3.71110222443458,3.62578952961999,3.66844587702729,452453.179258846,0.0,1.0
1994-11-11,21.0,21.25,21.0,21.13,31300,3.5831331822127,3.62578952961999,3.5831331822127,3.60531448286449,183442.804544066,0.0,1.0
1994-11-14,20.88,21.13,20.88,21.13,26900,3.5626581354572,3.60531448286449,3.5626581354572,3.60531448286449,157655.317643302,0.0,1.0
1994-11-15,21.13,21.25,20.75,20.88,123500,3.60531448286449,3.62578952961999,3.54047683480541,3.5626581354572,723807.870964604,0.0,1.0
1994-11-16,21.13,21.38,21.0,21.13,62400,3.60531448286449,3.64797083027179,3.5831331822127,3.60531448286449,365713.450592642,0.0,1.0
1994-11-17,21.0,21.38,20.88,21.38,67300,3.5831331822127,3.64797083027179,3.5626581354572,3.64797083027179,394431.333732128,0.0,1.0
1994-11-18,20.63,21.25,20.63,21.25,119600,3.5200017880499,3.62578952961999,3.5200017880499,3.62578952961999,700950.780302564,0.0,1.0
1994-11-21,20.75,20.88,20.63,20.63,27600,3.54047683480541,3.5626581354572,3.5200017880499,3.5200017880499,161757.872377515,0.0,1.0
1994-11-22,20.63,20.88,20.63,20.63,99500,3.5200017880499,3.5626581354572,3.5200017880499,3.5200017880499,583148.851505896,0.0,1.0
1994-11-23,20.25,20.5,20.25,20.38,99200,3.45516413999082,3.49782048739811,3.45516413999082,3.47734544064261,581390.613762661,0.0,1.0
1994-11-25,20.38,20.38,20.25,20.38,54800,3.47734544064261,3.47734544064261,3.45516413999082,3.47734544064261,321171.427764051,0.0,1.0
1994-11-28,20.38,20.5,20.25,20.38,130300,3.47734544064261,3.49782048739811,3.45516413999082,3.47734544064261,763661.259811238,0.0,1.0
1994-11-29,20.38,20.5,20.25,20.38,74700,3.47734544064261,3.49782048739811,3.45516413999082,3.47734544064261,437801.19806523,0.0,1.0
1994-11-30,20.5,20.75,20.5,20.63,83700,3.49782048739811,3.54047683480541,3.49782048739811,3.5200017880499,490548.330362246,0.0,1.0
1994-12-01,20.38,20.63,20.38,20.38,17100,3.47734544064261,3.5200017880499,3.47734544064261,3.47734544064261,100219.55136433,0.0,1.0
1994-12-02,20.5,20.63,20.25,20.25,151300,3.49782048739811,3.5200017880499,3.45516413999082,3.45516413999082,886737.901837608,0.0,1.0
1994-12-05,20.75,20.88,20.5,20.63,34400,3.54047683480541,3.5626581354572,3.49782048739811,3.5200017880499,201611.261224149,0.0,1.0
1994-12-06,20.38,20.5,20.38,20.38,17600,3.47734544064261,3.49782048739811,3.47734544064261,3.47734544064261,103149.947603053,0.0,1.0
1994-12-07,20.13,20.38,20.13,20.38,147400,3.43468909323532,3.47734544064261,3.43468909323532,3.47734544064261,863880.811175567,0.0,1.0
1994-12-08,19.88,20.13,19.88,20.13,54900,3.39203274582802,3.43468909323532,3.39203274582802,3.43468909323532,321757.507011796,0.0,1.0
1994-12-09,20.0,20.0,19.88,20.0,64500,3.41250779258352,3.41250779258352,3.39203274582802,3.41250779258352,378021.114795279,0.0,1.0
1994-12-12,20.13,20.25,19.88,20.0,50500,3.43468909323532,3.45516413999082,3.39203274582802,3.41250779258352,295970.020111032,0.0,1.0
1994-12-13,19.88,20.25,19.38,20.13,188400,3.39203274582802,3.45516413999082,3.30672005101343,3.43468909323532,1104173.30275086,0.0,1.0
1994-12-14,19.75,20.0,19.75,19.88,107000,3.36985144517623,3.41250779258352,3.36985144517623,3.39203274582802,627104.795086742,0.0,1.0
1994-12-15,19.88,19.88,19.75,19.88,50700,3.39203274582802,3.39203274582802,3.36985144517623,3.39203274582802,297142.178606522,0.0,1.0
1994-12-16,20.0,20.25,20.0,20.25,217500,3.41250779258352,3.45516413999082,3.41250779258352,3.45516413999082,1274722.36384455,0.0,1.0
1994-12-19,20.13,20.38,19.88,20.0,65500,3.43468909323532,3.47734544064261,3.39203274582802,3.41250779258352,383881.907272725,0.0,1.0
1994-12-20,20.5,20.88,20.38,20.75,45700,3.49782048739811,3.5626581354572,3.47734544064261,3.54047683480541,267838.216219291,0.0,1.0
1994-12-21,20.0,20.5,20.0,20.38,91400,3.41250779258352,3.49782048739811,3.41250779258352,3.47734544064261,535676.432438582,0.0,1.0
1994-12-22,20.25,20.63,20.25,20.38,37400,3.45516413999082,3.5200017880499,3.45516413999082,3.47734544064261,219193.638656487,0.0,1.0
1994-12-23,19.5,20.13,19.5,20.13,28900,3.34852327147258,3.45670633101247,3.34852327147258,3.45670633101247,168298.068823684,0.125,1.0
1994-12-27,19.38,19.63,19.38,19.38,62600,3.32791697441737,3.37084675994907,3.32791697441737,3.32791697441737,364548.758074831,0.0,1.0
1994-12-28,20.5,20.5,19.38,19.5,179200,3.52024241359938,3.52024241359938,3.32791697441737,3.34852327147258,1043564.49595862,0.0,1.0
1994-12-29,20.75,21.75,20.63,20.75,121200,3.56317219913108,3.73489134125788,3.54256590207587,3.56317219913108,705803.665793443,0.0,1.0
1994-12-30,20.88,21.0,20.88,20.88,105000,3.58549568760756,3.60610198466278,3.58549568760756,3.58549568760756,611463.571850756,0.0,1.0
1995-01-03,20.0,21.0,20.0,20.88,38100,3.43438284253598,3.60610198466278,3.43438284253598,3.58549568760756,221873.924642988,0.0,1.0
1995-01-04,20.38,20.63,20.13,20.38,88400,3.49963611654417,3.54256590207587,3.45670633101247,3.49963611654417,514794.092872444,0.0,1.0
1995-01-05,20.75,20.75,20.0,20.25,260000,3.56317219913108,3.56317219913108,3.43438284253598,3.47731262806768,1514100.27315425,0.0,1.0
1995-01-06,20.88,21.0,20.75,20.75,15300,3.58549568760756,3.60610198466278,3.56317219913108,3.56317219913108,89098.9776125387,0.0,1.0
1995-01-09,21.0,21.06,20.63,20.75,16500,3.60610198466278,3.61640513319039,3.54256590207587,3.56317219913108,96087.1327194044,0.0,1.0
1995-01-10,20.5,21.0,20.5,21.0,63000,3.52024241359938,3.60610198466278,3.52024241359938,3.60610198466278,366878.143110453,0.0,1.0
1995-01-11,20.75,20.88,20.38,20.5,39900,3.56317219913108,3.58549568760756,3.49963611654417,3.52024241359938,232356.157303287,0.0,1.0
1995-01-12,20.63,20.75,20.63,20.75,210100,3.54256590207587,3.56317219913108,3.54256590207587,3.56317219913108,1223509.48996041,0.0,1.0
1995-01-13,20.88,21.0,20.63,21.0,32500,3.58549568760756,3.60610198466278,3.54256590207587,3.60610198466278,189262.534144281,0.0,1.0
1995-01-16,20.63,21.0,20.63,21.0,24200,3.54256590207587,3.60610198466278,3.54256590207587,3.60610198466278,140927.794655126,0.0,1.0
1995-01-17,20.88,20.88,20.63,20.63,31000,3.58549568760756,3.58549568760756,3.54256590207587,3.54256590207587,180527.340260699,0.0,1.0
1995-01-18,21.0,21.13,20.88,21.0,92800,3.60610198466278,3.62842547313926,3.58549568760756,3.60610198466278,540417.328264286,0.0,1.0
1995-01-19,21.13,21.38,21.0,21.0,103500,3.62842547313926,3.67135525867096,3.60610198466278,3.60610198466278,602728.377967173,0.0,1.0
1995-01-20,21.88,22.0,21.25,21.38,184800,3.75721482973436,3.77782112678958,3.64903177019448,3.67135525867096,1076175.88645733,0.0,1.0
1995-01-23,22.38,22.5,21.88,21.88,72300,3.84307440079776,3.86368069785298,3.75721482973436,3.75721482973436,421036.345188663,0.0,1.0
1995-01-24,22.13,22.25,22.0,22.25,35800,3.80014461526606,3.82075091232128,3.77782112678958,3.82075091232128,208479.960688162,0.0,1.0
1995-01-25,22.25,22.38,22.13,22.13,87800,3.82075091232128,3.84307440079776,3.80014461526606,3.80014461526606,511300.015319012,0.0,1.0
1995-01-26,22.13,22.5,22.13,22.5,22600,3.80014461526606,3.86368069785298,3.80014461526606,3.86368069785298,131610.254512639,0.0,1.0
1995-01-27,22.38,22.5,22.0,22.38,97700,3.84307440079776,3.86368069785298,3.77782112678958,3.84307440079776,568952.294950655,0.0,1.0
1995-01-30,22.63,22.63,22.25,22.25,40100,3.88600418632946,3.88600418632946,3.82075091232128,3.82075091232128,233520.849821098,0.0,1.0
1995-01-31,22.25,22.63,22.13,22.5,36300,3.82075091232128,3.88600418632946,3.80014461526606,3.86368069785298,211391.69198269,0.0,1.0
1995-02-01,22.0,22.38,22.0,22.38,96000,3.77782112678958,3.84307440079776,3.77782112678958,3.84307440079776,559052.408549262,0.0,1.0
1995-02-02,22.38,22.38,22.0,22.25,63900,3.84307440079776,3.84307440079776,3.77782112678958,3.82075091232128,372119.259440603,0.0,1.0
1995-02-03,22.13,22.38,22.13,22.25,210400,3.80014461526606,3.84307440079776,3.80014461526606,3.82075091232128,1225256.52873713,0.0,1.0
1995-02-06,22.25,22.25,22.0,22.25,89700,3.82075091232128,3.82075091232128,3.77782112678958,3.82075091232128,522364.594238216,0.0,1.0
1995-02-07,22.38,22.38,22.0,22.38,110800,3.84307440079776,3.84307440079776,3.77782112678958,3.84307440079776,645239.654867273,0.0,1.0
1995-02-08,22.0,22.63,22.0,22.38,62000,3.77782112678958,3.88600418632946,3.77782112678958,3.84307440079776,361054.680521398,0.0,1.0
1995-02-09,22.0,22.13,21.88,22.0,90600,3.77782112678958,3.80014461526606,3.75721482973436,3.77782112678958,527605.710568366,0.0,1.0
1995-02-10,22.13,22.38,22.13,22.25,60000,3.80014461526606,3.84307440079776,3.80014461526606,3.82075091232128,349407.755343289,0.0,1.0
1995-02-13,22.13,22.38,22.0,22.38,52600,3.80014461526606,3.84307440079776,3.77782112678958,3.84307440079776,306314.132184283,0.0,1.0
1995-02-14,22.0,22.13,21.88,22.13,56600,3.77782112678958,3.80014461526606,3.75721482973436,3.80014461526606,329607.982540502,0.0,1.0
1995-02-15,22.5,22.5,22.0,22.0,101800,3.86368069785298,3.86368069785298,3.77782112678958,3.77782112678958,592828.491565779,0.0,1.0
1995-02-16,22.16,22.38,22.13,22.38,97800,3.80529618952987,3.84307440079776,3.80014461526606,3.84307440079776,569534.64120956,0.0,1.0
1995-02-17,22.5,22.63,22.38,22.38,194100,3.86368069785298,3.88600418632946,3.84307440079776,3.84307440079776,1130334.08853554,0.0,1.0
1995-02-21,22.38,22.63,22.38,22.63,26500,3.84307440079776,3.88600418632946,3.84307440079776,3.88600418632946,154321.758609953,0.0,1.0
1995-02-22,22.63,22.75,22.5,22.5,51400,3.88600418632946,3.90661048338468,3.86368069785298,3.86368069785298,299325.977077417,0.0,1.0
1995-02-23,22.13,22.63,22.13,22.63,25600,3.80014461526606,3.88600418632946,3.80014461526606,3.88600418632946,149080.642279803,0.0,1.0
1995-02-24,22.5,22.63,22.38,22.38,44200,3.86368069785298,3.88600418632946,3.84307440079776,3.84307440079776,257397.046436223,0.0,1.0
1995-02-27,22.13,22.63,22.13,22.38,41600,3.80014461526606,3.88600418632946,3.80014461526606,3.84307440079776,242256.04370468,0.0,1.0
1995-02-28,23.13,23.25,22.13,22.13,126000,3.97186375739286,3.99247005444808,3.80014461526606,3.80014461526606,733756.286220906,0.0,1.0
1995-03-01,22.88,23.0,22.63,23.0,48900,3.92893397186116,3.94954026891638,3.88600418632946,3.94954026891638,284767.32060478,0.0,1.0
1995-03-02,22.75,23.0,22.75,23.0,48900,3.90661048338468,3.94954026891638,3.90661048338468,3.94954026891638,284767.32060478,0.0,1.0
1995-03-03,23.13,23.13,22.63,22.63,38800,3.97186375739286,3.97186375739286,3.88600418632946,3.88600418632946,225950.348455327,0.0,1.0
1995-03-06,23.5,23.5,23.13,23.13,57300,4.03539983997978,4.03539983997978,3.97186375739286,3.97186375739286,333684.40635284,0.0,1.0
1995-03-07,22.88,23.38,22.88,23.38,107200,3.92893397186116,4.01479354292456,3.92893397186116,4.01479354292456,624275.189546676,0.0,1.0
1995-03-08,23.38,23.75,23.25,23.25,100200,4.03625843569041,4.10013421076336,4.01381559579992,4.01381559579992,580407.830005385,0.125,1.0
1995-03-09,23.13,23.63,23.13,23.63,50600,3.99309912820869,4.07941774317213,3.99309912820869,4.07941774317213,293100.161659406,0.0,1.0
1995-03-10,23.38,23.5,23.38,23.5,35700,4.03625843569041,4.05697490328164,4.03625843569041,4.05697490328164,206792.011289344,0.0,1.0
1995-03-13,23.75,23.75,23.38,23.63,60300,4.10013421076336,4.10013421076336,4.03625843569041,4.07941774317213,349287.346799647,0.0,1.0
1995-03-14,23.75,24.13,23.75,23.88,30600,4.10013421076336,4.16573635813557,4.10013421076336,4.12257705065385,177250.295390866,0.0,1.0
1995-03-15,23.75,23.75,23.5,23.63,77600,4.10013421076336,4.10013421076336,4.05697490328164,4.07941774317213,449497.481121934,0.0,1.0
1995-03-16,23.63,23.88,23.5,23.63,59300,4.07941774317213,4.12257705065385,4.05697490328164,4.07941774317213,343494.853486221,0.0,1.0
1995-03-17,23.38,23.63,23.38,23.63,90300,4.03625843569041,4.07941774317213,4.03625843569041,4.07941774317213,523062.146202458,0.0,1.0
1995-03-20,23.5,23.5,23.25,23.5,30600,4.05697490328164,4.05697490328164,4.01381559579992,4.05697490328164,177250.295390866,0.0,1.0
1995-03-21,23.38,23.63,23.25,23.5,96500,4.03625843569041,4.07941774317213,4.01381559579992,4.05697490328164,558975.604745705,0.0,1.0
1995-03-22,23.63,23.63,23.25,23.25,31700,4.07941774317213,4.07941774317213,4.01381559579992,4.01381559579992,183622.038035636,0.0,1.0
1995-03-23,24.0,24.0,23.5,23.5,47600,4.14329351824508,4.14329351824508,4.05697490328164,4.05697490328164,275722.681719125,0.0,1.0
1995-03-24,24.75,24.88,23.88,24.0,200800,4.27277144069024,4.29521428058073,4.12257705065385,4.14329351824508,1163132.65733614,0.0,1.0
1995-03-27,24.5,24.88,24.13,24.88,35900,4.22961213320852,4.29521428058073,4.16573635813557,4.29521428058073,207950.509952029,0.0,1.0
1995-03-28,24.38,24.5,24.25,24.25,24100,4.20889566561729,4.22961213320852,4.1864528257268,4.1864528257268,139599.08885359,0.0,1.0
1995-03-29,24.75,24.75,24.25,24.25,85900,4.27277144069024,4.27277144069024,4.1864528257268,4.1864528257268,497575.175623378,0.0,1.0
1995-03-30,24.63,24.88,24.63,24.75,30200,4.25205497309901,4.29521428058073,4.25205497309901,4.27277144069024,174933.298065495,0.0,1.0
1995-03-31,24.25,24.63,24.0,24.63,55300,4.1864528257268,4.25205497309901,4.14329351824508,4.25205497309901,320324.880232512,0.0,1.0
1995-04-03,24.13,24.38,24.13,24.25,26500,4.16573635813557,4.20889566561729,4.16573635813557,4.1864528257268,153501.072805815,0.0,1.0
1995-04-04,24.0,24.25,23.88,24.25,41400,4.14329351824508,4.1864528257268,4.12257705065385,4.1864528257268,239809.223175877,0.0,1.0
1995-04-05,24.38,24.38,23.75,23.88,38200,4.20889566561729,4.20889566561729,4.10013421076336,4.12257705065385,221273.244572911,0.0,1.0
1995-04-06,24.38,24.5,23.88,24.5,49300,4.20889566561729,4.22961213320852,4.12257705065385,4.22961213320852,285569.920351951,0.0,1.0
1995-04-07,24.25,24.63,24.13,24.5,24700,4.1864528257268,4.25205497309901,4.16573635813557,4.22961213320852,143074.584841647,0.0,1.0
1995-04-10,23.88,24.25,23.75,24.25,31000,4.12257705065385,4.1864528257268,4.10013421076336,4.1864528257268,179567.292716237,0.0,1.0
1995-04-11,23.75,24.0,23.75,23.88,19400,4.10013421076336,4.14329351824508,4.10013421076336,4.12257705065385,112374.370280484,0.0,1.0
1995-04-12,23.5,23.63,23.38,23.5,48700,4.05697490328164,4.07941774317213,4.03625843569041,4.05697490328164,282094.424363894,0.0,1.0
1995-04-13,23.75,23.75,23.63,23.75,53900,4.10013421076336,4.10013421076336,4.07941774317213,4.10013421076336,312215.389593715,0.0,1.0
1995-04-17,23.0,23.75,22.75,23.75,139400,3.9706562883182,4.10013421076336,3.92749698083648,4.10013421076336,807473.567891722,0.0,1.0
1995-04-18,22.88,23.0,22.5,23.0,244100,3.94993982072697,3.9706562883182,3.88433767335476,3.9706562883182,1413947.61780753,0.0,1.0
1995-04-19,22.75,23.0,22.75,22.88,48100,3.92749698083648,3.9706562883182,3.92749698083648,3.94993982072697,278618.928375838,0.0,1.0
1995-04-20,22.75,22.88,22.75,22.88,71900,3.92749698083648,3.94993982072697,3.92749698083648,3.94993982072697,416480.269235401,0.0,1.0
1995-04-21,22.75,23.0,22.75,22.88,108900,3.92749698083648,3.9706562883182,3.92749698083648,3.94993982072697,630802.521832199,0.0,1.0
1995-04-24,22.88,22.88,22.63,22.75,31500,3.94993982072697,3.94993982072697,3.90678051324525,3.92749698083648,182463.53937295,0.0,1.0
1995-04-25,22.88,22.88,22.63,22.63,127400,3.94993982072697,3.94993982072697,3.90678051324525,3.90678051324525,737963.648130599,0.0,1.0
1995-04-26,22.75,22.88,22.75,22.75,43400,3.92749698083648,3.94993982072697,3.92749698083648,3.92749698083648,251394.209802731,0.0,1.0
1995-04-27,22.63,22.88,22.63,22.88,57600,3.90678051324525,3.94993982072697,3.90678051324525,3.94993982072697,333647.614853395,0.0,1.0
1995-04-28,23.0,23.13,22.63,22.63,55000,3.9706562883182,3.99309912820869,3.90678051324525,3.90678051324525,318587.132238484,0.0,1.0
1995-05-01,22.88,23.0,22.75,23.0,35800,3.94993982072697,3.9706562883182,3.92749698083648,3.9706562883182,207371.260620686,0.0,1.0
1995-05-02,23.0,23.0,22.75,22.75,53300,3.9706562883182,3.9706562883182,3.92749698083648,3.92749698083648,308739.893605658,0.0,1.0
1995-05-03,23.0,23.0,22.75,22.88,119600,3.9706562883182,3.9706562883182,3.92749698083648,3.94993982072697,692782.200285868,0.0,1.0
1995-05-04,23.0,23.13,22.88,23.0,118400,3.9706562883182,3.99309912820869,3.94993982072697,3.9706562883182,685831.208309755,0.0,1.0
1995-05-05,23.0,23.13,23.0,23.13,30100,3.9706562883182,3.99309912820869,3.9706562883182,3.99309912820869,174354.048734152,0.0,1.0
1995-05-08,23.25,23.25,22.75,22.75,79800,4.01381559579992,4.01381559579992,3.92749698083648,3.92749698083648,462240.966411474,0.0,1.0
1995-05-09,23.25,23.25,23.0,23.25,38000,4.01381559579992,4.01381559579992,3.9706562883182,4.01381559579992,220114.745910226,0.0,1.0
1995-05-10,23.25,23.25,23.0,23.0,78200,4.01381559579992,4.01381559579992,3.9706562883182,3.9706562883182,452972.97710999,0.0,1.0
1995-05-11,23.5,23.5,23.13,23.25,65600,4.05697490328164,4.05697490328164,3.99309912820869,4.01381559579992,379987.56136081,0.0,1.0
1995-05-12,23.38,23.38,23.0,23.38,74600,4.03625843569041,4.03625843569041,3.9706562883182,4.03625843569041,432120.001181654,0.0,1.0
1995-05-15,24.38,24.5,24.13,24.13,127300,4.20889566561729,4.22961213320852,4.16573635813557,4.16573635813557,737384.398799256,0.0,1.0
1995-05-16,24.63,24.75,24.5,24.5,63200,4.25205497309901,4.27277144069024,4.22961213320852,4.22961213320852,366085.577408586,0.0,1.0
1995-05-17,24.63,24.63,24.38,24.5,75000,4.25205497309901,4.25205497309901,4.20889566561729,4.22961213320852,434436.998507024,0.0,1.0
1995-05-18,24.5,24.63,24.38,24.5,52000,4.22961213320852,4.25205497309901,4.20889566561729,4.22961213320852,301209.652298203,0.0,1.0
1995-05-19,24.5,24.63,24.25,24.63,67600,4.22961213320852,4.25205497309901,4.1864528257268,4.25205497309901,391572.547987664,0.0,1.0
1995-05-22,24.38,24.5,24.25,24.25,26800,4.20889566561729,4.22961213320852,4.1864528257268,4.1864528257268,155238.820799843,0.0,1.0
1995-05-23,24.63,24.63,24.38,24.5,101000,4.25205497309901,4.25205497309901,4.20889566561729,4.22961213320852,585041.824656126,0.0,1.0
1995-05-24,24.5,24.88,24.38,24.63,64400,4.22961213320852,4.29521428058073,4.20889566561729,4.25205497309901,373036.569384698,0.0,1.0
1995-05-25,24.63,24.63,24.38,24.38,89800,4.25205497309901,4.25205497309901,4.20889566561729,4.20889566561729,520165.899545744,0.0,1.0
1995-05-26,24.63,24.63,24.5,24.5,28900,4.25205497309901,4.25205497309901,4.22961213320852,4.22961213320852,167403.05675804,0.0,1.0
1995-05-30,24.75,24.88,24.63,24.63,24000,4.27277144069024,4.29521428058073,4.25205497309901,4.25205497309901,139019.839522248,0.0,1.0
1995-05-31,25.38,25.5,24.75,24.75,92900,4.38153289554417,4.40224936313539,4.27277144069024,4.27277144069024,538122.628817367,0.0,1.0
1995-06-01,25.25,25.38,25.13,25.38,65500,4.35909005565368,4.38153289554417,4.33837358806245,4.38153289554417,379408.312029467,0.0,1.0
1995-06-02,24.88,25.0,24.63,25.0,49100,4.29521428058073,4.31593074817196,4.25205497309901,4.31593074817196,284411.421689265,0.0,1.0
1995-06-05,25.0,25.38,24.25,24.75,213000,4.31593074817196,4.38153289554417,4.1864528257268,4.27277144069024,1233801.07575995,0.0,1.0
1995-06-06,25.0,25.13,24.75,24.75,76400,4.31593074817196,4.33837358806245,4.27277144069024,4.27277144069024,442546.489145822,0.0,1.0
1995-06-07,24.5,25.0,24.5,24.88,96300,4.22961213320852,4.31593074817196,4.22961213320852,4.29521428058073,557817.106083019,0.0,1.0
1995-06-08,24.38,24.63,24.25,24.63,147200,4.20889566561729,4.25205497309901,4.1864528257268,4.25205497309901,852655.015736453,0.0,1.0
1995-06-09,24.5,24.63,24.0,24.63,148500,4.22961213320852,4.25205497309901,4.14329351824508,4.25205497309901,860185.257043907,0.0,1.0
1995-06-12,24.75,24.88,24.38,24.5,75900,4.27277144069024,4.29521428058073,4.20889566561729,4.22961213320852,439650.242489108,0.0,1.0
1995-06-13,24.75,24.88,24.63,24.75,34200,4.27277144069024,4.29521428058073,4.25205497309901,4.27277144069024,198103.271319203,0.0,1.0
1995-06-14,24.75,24.75,24.63,24.63,47000,4.27277144069024,4.27277144069024,4.25205497309901,4.25205497309901,272247.185731068,0.0,1.0
1995-06-15,24.5,24.75,24.25,24.75,36700,4.22961213320852,4.27277144069024,4.1864528257268,4.27277144069024,212584.50460277,0.0,1.0
1995-06-16,24.38,24.5,24.25,24.5,127700,4.20889566561729,4.22961213320852,4.1864528257268,4.22961213320852,739701.396124627,0.0,1.0
1995-06-19,24.38,24.5,24.38,24.38,145000,4.20889566561729,4.22961213320852,4.20889566561729,4.20889566561729,839911.530446914,0.0,1.0
1995-06-20,24.38,24.5,24.25,24.38,26400,4.20889566561729,4.22961213320852,4.1864528257268,4.20889566561729,152921.823474473,0.0,1.0
1995-06-21,24.38,24.63,24.25,24.38,77500,4.20889566561729,4.25205497309901,4.1864528257268,4.20889566561729,448918.231790592,0.0,1.0
1995-06-22,24.75,25.0,24.5,24.5,57000,4.27277144069024,4.31593074817196,4.22961213320852,4.22961213320852,330172.118865338,0.0,1.0
1995-06-23,24.38,24.88,24.38,24.63,41800,4.23047531935815,4.31723650310217,4.23047531935815,4.27385591123016,240891.134699875,0.125,1.0
1995-06-26,24.38,24.5,24.38,24.38,19100,4.23047531935815,4.25129800345672,4.23047531935815,4.23047531935815,110072.264898747,0.0,1.0
1995-06-27,24.0,24.5,24.0,24.25,46200,4.1645368197127,4.25129800345672,4.1645368197127,4.20791741158471,266248.09624723,0.0,1.0
1995-06-28,24.25,24.5,24.0,24.13,39900,4.20791741158471,4.25129800345672,4.1645368197127,4.18709472748614,229941.537668062,0.0,1.0
1995-06-29,24.5,24.5,24.0,24.25,32000,4.25129800345672,4.25129800345672,4.1645368197127,4.20791741158471,184414.265798947,0.0,1.0
1995-06-30,24.5,24.63,24.25,24.5,48900,4.25129800345672,4.27385591123016,4.20791741158471,4.25129800345672,281808.049924016,0.0,1.0
1995-07-03,24.75,24.75,24.38,24.38,14200,4.29467859532872,4.29467859532872,4.23047531935815,4.23047531935815,81833.8304482829,0.0,1.0
1995-07-05,24.5,24.63,24.25,24.63,36900,4.25129800345672,4.27385591123016,4.20791741158471,4.27385591123016,212652.700249411,0.0,1.0
1995-07-06,25.13,25.13,24.25,24.5,54700,4.36061709497417,4.36061709497417,4.20791741158471,4.25129800345672,315233.135600075,0.0,1.0
1995-07-07,25.5,25.5,25.13,25.13,44600,4.42482037094474,4.42482037094474,4.36061709497417,4.36061709497417,257027.382957283,0.0,1.0
1995-07-10,25.25,25.5,25.13,25.5,40100,4.38143977907274,4.42482037094474,4.36061709497417,4.42482037094474,231094.126829305,0.0,1.0
1995-07-11,25.25,25.38,25.13,25.13,50400,4.38143977907274,4.40399768684618,4.36061709497417,4.36061709497417,290452.468633342,0.0,1.0
1995-07-12,25.5,25.5,25.0,25.25,95600,4.42482037094474,4.42482037094474,4.33805918720073,4.38143977907274,550937.619074355,0.0,1.0
1995-07-13,25.5,25.5,25.13,25.38,32300,4.42482037094474,4.42482037094474,4.36061709497417,4.40399768684618,186143.149540812,0.0,1.0
1995-07-14,25.63,25.88,25.63,25.75,99500,4.44737827871819,4.4907588705902,4.44737827871819,4.46820096281675,573413.107718601,0.0,1.0
1995-07-17,26.13,26.13,25.75,25.75,47300,4.5341394624622,4.5341394624622,4.46820096281675,4.46820096281675,272587.336634069,0.0,1.0
1995-07-18,25.75,26.13,25.5,26.13,60600,4.46820096281675,4.5341394624622,4.42482037094474,4.5341394624622,349234.515856756,0.0,1.0
1995-07-19,25.88,26.0,25.5,25.5,92000,4.4907588705902,4.51158155468876,4.42482037094474,4.42482037094474,530191.014171972,0.0,1.0
1995-07-20,25.63,25.88,25.63,25.63,47200,4.44737827871819,4.4907588705902,4.44737827871819,4.44737827871819,272011.042053447,0.0,1.0
1995-07-21,26.5,26.88,25.63,25.63,131900,4.59834273843277,4.66428123807822,4.44737827871819,4.44737827871819,760132.551840036,0.0,1.0
1995-07-24,26.88,27.0,26.63,26.63,58600,4.66428123807822,4.68510392217679,4.62090064620622,4.62090064620622,337708.624244322,0.0,1.0
1995-07-25,27.0,27.0,26.88,26.88,23700,4.68510392217679,4.68510392217679,4.66428123807822,4.66428123807822,136581.815607345,0.0,1.0
1995-07-26,27.13,27.25,26.88,27.0,48900,4.70766182995023,4.7284845140488,4.66428123807822,4.68510392217679,281808.049924016,0.0,1.0
1995-07-27,27.0,27.0,26.63,26.88,117600,4.68510392217679,4.68510392217679,4.62090064620622,4.66428123807822,677722.42681113,0.0,1.0
1995-07-28,26.88,27.0,26.75,26.75,26800,4.66428123807822,4.68510392217679,4.64172333030478,4.64172333030478,154446.947606618,0.0,1.0
1995-07-31,26.88,27.0,26.63,26.75,48800,4.66428123807822,4.68510392217679,4.62090064620622,4.64172333030478,281231.755343395,0.0,1.0
1995-08-01,26.75,26.88,26.75,26.88,42100,4.64172333030478,4.66428123807822,4.64172333030478,4.66428123807822,242620.01844174,0.0,1.0
1995-08-02,26.75,27.38,26.75,26.88,224200,4.64172333030478,4.75104242182224,4.64172333030478,4.66428123807822,1292052.44975387,0.0,1.0
1995-08-03,26.75,26.75,26.63,26.63,32900,4.64172333030478,4.64172333030478,4.62090064620622,4.62090064620622,189600.917024543,0.0,1.0
1995-08-04,26.75,26.75,26.63,26.75,68000,4.64172333030478,4.64172333030478,4.62090064620622,4.64172333030478,391880.314822763,0.0,1.0
1995-08-07,26.75,27.13,26.63,26.75,38600,4.64172333030478,4.70766182995023,4.62090064620622,4.64172333030478,222449.70811998,0.0,1.0
1995-08-08,26.75,26.75,26.63,26.63,14400,4.64172333030478,4.64172333030478,4.62090064620622,4.62090064620622,82986.4196095262,0.0,1.0
1995-08-09,27.0,27.0,26.88,27.0,31500,4.68510392217679,4.68510392217679,4.66428123807822,4.68510392217679,181532.792895839,0.0,1.0
1995-08-10,26.25,27.0,26.25,26.88,46600,4.55496214656077,4.68510392217679,4.55496214656077,4.66428123807822,268553.274569717,0.0,1.0
1995-08-11,26.75,26.75,26.38,26.38,29500,4.64172333030478,4.64172333030478,4.57752005433421,4.57752005433421,170006.901283404,0.0,1.0
1995-08-14,26.5,26.88,26.5,26.88,14500,4.59834273843277,4.66428123807822,4.59834273843277,4.66428123807822,83562.714190148,0.0,1.0
1995-08-15,26.88,27.0,26.5,26.5,36500,4.66428123807822,4.68510392217679,4.59834273843277,4.59834273843277,210347.521926924,0.0,1.0
1995-08-16,26.63,26.88,26.63,26.75,38700,4.62090064620622,4.66428123807822,4.62090064620622,4.64172333030478,223026.002700602,0.0,1.0
1995-08-17,26.5,26.63,26.5,26.63,30000,4.59834273843277,4.62090064620622,4.59834273843277,4.62090064620622,172888.374186513,0.0,1.0
1995-08-18,26.75,26.88,26.75,26.75,23900,4.64172333030478,4.66428123807822,4.64172333030478,4.64172333030478,137734.404768589,0.0,1.0
1995-08-21,26.88,27.25,26.75,26.88,47100,4.66428123807822,4.7284845140488,4.64172333030478,4.66428123807822,271434.747472826,0.0,1.0
1995-08-22,26.5,26.75,26.25,26.75,42400,4.59834273843277,4.64172333030478,4.55496214656077,4.64172333030478,244348.902183605,0.0,1.0
1995-08-23,26.38,26.5,26.38,26.5,52100,4.57752005433421,4.59834273843277,4.57752005433421,4.59834273843277,300249.476503911,0.0,1.0
1995-08-24,26.5,26.5,26.25,26.25,62300,4.59834273843277,4.59834273843277,4.55496214656077,4.55496214656077,359031.523727326,0.0,1.0
1995-08-25,27.0,27.13,26.63,26.63,8700,4.68510392217679,4.70766182995023,4.62090064620622,4.62090064620622,50137.6285140887,0.0,1.0
1995-08-28,27.13,27.13,27.0,27.13,18900,4.70766182995023,4.70766182995023,4.68510392217679,4.70766182995023,108919.675737503,0.0,1.0
1995-08-29,27.25,27.25,27.0,27.0,20600,4.7284845140488,4.7284845140488,4.68510392217679,4.68510392217679,118716.683608072,0.0,1.0
1995-08-30,27.25,27.25,27.0,27.13,21800,4.7284845140488,4.7284845140488,4.68510392217679,4.70766182995023,125632.218575533,0.0,1.0
1995-08-31,27.38,27.75,27.38,27.38,100600,4.75104242182224,4.81524569779281,4.75104242182224,4.75104242182224,579752.34810544,0.0,1.0
1995-09-01,27.13,27.38,27.13,27.25,28500,4.70766182995023,4.75104242182224,4.70766182995023,4.7284845140488,164243.955477187,0.0,1.0
1995-09-05,27.13,27.25,27.0,27.25,23500,4.70766182995023,4.7284845140488,4.68510392217679,4.7284845140488,135429.226446102,0.0,1.0
1995-09-06,27.5,27.5,27.0,27.0,89800,4.7718651059208,4.7718651059208,4.68510392217679,4.68510392217679,517512.533398296,0.0,1.0
1995-09-07,27.38,27.5,27.25,27.5,55100,4.75104242182224,4.7718651059208,4.7284845140488,4.7718651059208,317538.313922562,0.0,1.0
1995-09-08,27.75,27.75,27.13,27.5,59700,4.81524569779281,4.81524569779281,4.70766182995023,4.7718651059208,344047.864631161,0.0,1.0
1995-09-11,27.38,27.88,27.25,27.88,43700,4.75104242182224,4.83780360556625,4.7284845140488,4.83780360556625,251840.731731687,0.0,1.0
1995-09-12,27.25,27.25,27.13,27.25,42400,4.7284845140488,4.7284845140488,4.70766182995023,4.7284845140488,244348.902183605,0.0,1.0
1995-09-13,27.25,27.38,27.13,27.38,55400,4.7284845140488,4.75104242182224,4.70766182995023,4.75104242182224,319267.197664427,0.0,1.0
1995-09-14,27.75,27.75,27.38,27.63,29400,4.81524569779281,4.81524569779281,4.75104242182224,4.79442301369425,169430.606702783,0.0,1.0
1995-09-15,26.5,28.13,26.5,28.13,143400,4.62003303436878,4.90420865119976,4.62003303436878,4.90420865119976,822526.586223684,0.125,1.0
1995-09-18,27.25,27.25,26.63,26.63,110600,4.75078868628487,4.75078868628487,4.64269734736757,4.64269734736757,634389.403321754,0.0,1.0
1995-09-19,27.5,27.5,27.25,27.25,24200,4.79437390359024,4.79437390359024,4.75078868628487,4.75078868628487,138808.5312874,0.0,1.0
1995-09-20,27.38,27.5,27.25,27.38,33700,4.77345299928366,4.79437390359024,4.75078868628487,4.77345299928366,193299.483652289,0.0,1.0
1995-09-21,27.25,27.38,27.25,27.25,10100,4.75078868628487,4.77345299928366,4.75078868628487,4.75078868628487,57932.4861984604,0.0,1.0
1995-09-22,27.38,27.5,27.13,27.13,44800,4.77345299928366,4.79437390359024,4.7298677819783,4.7298677819783,256967.859573369,0.0,1.0
1995-09-25,27.38,27.38,27.25,27.25,30400,4.77345299928366,4.77345299928366,4.75078868628487,4.75078868628487,174371.047567643,0.0,1.0
1995-09-26,27.38,27.5,27.25,27.5,27600,4.77345299928366,4.79437390359024,4.75078868628487,4.79437390359024,158310.556344308,0.0,1.0
1995-09-27,27.38,27.5,27.13,27.13,36500,4.77345299928366,4.79437390359024,4.7298677819783,4.7298677819783,209359.974875624,0.0,1.0
1995-09-28,27.63,27.63,27.38,27.5,68300,4.81703821658903,4.81703821658903,4.77345299928366,4.79437390359024,391761.268054935,0.0,1.0
1995-09-29,27.63,27.75,27.5,27.5,77100,4.81703821658903,4.83795912089561,4.79437390359024,4.79437390359024,442237.097613989,0.0,1.0
1995-10-02,27.25,27.63,27.25,27.5,64500,4.75078868628487,4.81703821658903,4.75078868628487,4.79437390359024,369964.88710898,0.0,1.0
1995-10-03,27.38,27.38,27.25,27.25,40000,4.77345299928366,4.77345299928366,4.75078868628487,4.75078868628487,229435.588904794,0.0,1.0
1995-10-04,27.38,27.38,27.25,27.25,33400,4.77345299928366,4.77345299928366,4.75078868628487,4.75078868628487,191578.716735503,0.0,1.0
1995-10-05,27.63,27.75,27.25,27.25,72800,4.81703821658903,4.83795912089561,4.75078868628487,4.75078868628487,417572.771806724,0.0,1.0
1995-10-06,27.75,27.75,27.38,27.75,31700,4.83795912089561,4.83795912089561,4.77345299928366,4.83795912089561,181827.704207049,0.0,1.0
1995-10-09,27.5,27.75,27.38,27.75,5700,4.79437390359024,4.83795912089561,4.77345299928366,4.83795912089561,32694.5714189331,0.0,1.0
1995-10-10,27.75,27.75,27.25,27.25,62000,4.83795912089561,4.83795912089561,4.75078868628487,4.75078868628487,355625.16280243,0.0,1.0
1995-10-11,27.75,27.88,27.5,27.63,42700,4.83795912089561,4.8606234338944,4.79437390359024,4.81703821658903,244922.491155867,0.0,1.0
1995-10-12,28.0,28.0,27.63,27.75,72200,4.88154433820097,4.88154433820097,4.81703821658903,4.83795912089561,414131.237973152,0.0,1.0
1995-10-13,28.0,28.63,28.0,28.13,97400,4.88154433820097,4.99137908581049,4.88154433820097,4.90420865119976,558675.658983172,0.0,1.0
1995-10-16,27.63,27.75,27.5,27.75,13000,4.81703821658903,4.83795912089561,4.79437390359024,4.83795912089561,74566.5663940579,0.0,1.0
1995-10-17,27.5,27.75,27.38,27.75,27500,4.79437390359024,4.83795912089561,4.77345299928366,4.83795912089561,157736.967372045,0.0,1.0
1995-10-18,27.63,27.75,27.25,27.25,34500,4.81703821658903,4.83795912089561,4.75078868628487,4.75078868628487,197888.195430384,0.0,1.0
1995-10-19,28.25,28.5,27.75,27.75,75500,4.92512955550634,4.9687147728117,4.83795912089561,4.83795912089561,433059.674057797,0.0,1.0
1995-10-20,28.0,28.38,28.0,28.25,64900,4.88154433820097,4.94779386850513,4.88154433820097,4.92512955550634,372259.242998027,0.0,1.0
1995-10-23,27.75,27.75,27.5,27.75,26600,4.83795912089561,4.83795912089561,4.79437390359024,4.83795912089561,152574.666621688,0.0,1.0
1995-10-24,27.75,27.75,27.63,27.63,30700,4.83795912089561,4.83795912089561,4.81703821658903,4.81703821658903,176091.814484429,0.0,1.0
1995-10-25,28.38,28.5,27.63,27.75,48700,4.94779386850513,4.9687147728117,4.81703821658903,4.83795912089561,279337.829491586,0.0,1.0
1995-10-26,28.75,28.88,28.38,28.38,52700,5.01229999011707,5.03496430311586,4.94779386850513,4.94779386850513,302281.388382065,0.0,1.0
1995-10-27,29.38,29.38,28.75,28.75,41400,5.12213473772659,5.12213473772659,5.01229999011707,5.01229999011707,237465.834516461,0.0,1.0
1995-10-30,29.13,29.38,29.0,29.38,56600,5.07854952042122,5.12213473772659,5.05588520742243,5.12213473772659,324651.358300283,0.0,1.0
1995-10-31,29.0,29.13,29.0,29.0,47500,5.05588520742243,5.07854952042122,5.05588520742243,5.05588520742243,272454.761824442,0.0,1.0
1995-11-01,29.25,29.75,29.0,29.0,133800,5.0994704247278,5.18664085933853,5.05588520742243,5.05588520742243,767462.044886534,0.0,1.0
1995-11-02,29.25,29.5,29.25,29.38,69300,5.0994704247278,5.14305564203317,5.0994704247278,5.12213473772659,397497.157777555,0.0,1.0
1995-11-03,29.25,29.25,28.88,29.0,27800,5.0994704247278,5.0994704247278,5.03496430311586,5.05588520742243,159457.734288831,0.0,1.0
1995-11-06,29.25,29.38,29.0,29.13,39500,5.0994704247278,5.12213473772659,5.05588520742243,5.07854952042122,226567.644043484,0.0,1.0
1995-11-07,28.5,29.38,28.5,29.13,53800,4.9687147728117,5.12213473772659,4.9687147728117,5.07854952042122,308590.867076947,0.0,1.0
1995-11-08,28.75,28.88,28.5,28.5,56100,5.01229999011707,5.03496430311586,4.9687147728117,4.9687147728117,321783.413438973,0.0,1.0
1995-11-09,28.38,28.75,28.38,28.75,46400,4.94779386850513,5.01229999011707,4.94779386850513,5.01229999011707,266145.28312956,0.0,1.0
1995-11-10,28.63,28.63,28.13,28.13,31100,4.99137908581049,4.99137908581049,4.90420865119976,4.90420865119976,178386.170373477,0.0,1.0
1995-11-13,29.5,29.5,28.75,28.88,19500,5.14305564203317,5.14305564203317,5.01229999011707,5.03496430311586,111849.849591087,0.0,1.0
1995-11-14,29.0,29.75,29.0,29.5,75400,5.05588520742243,5.18664085933853,5.05588520742243,5.14305564203317,432486.085085536,0.0,1.0
1995-11-15,29.63,29.63,28.88,28.88,31400,5.16571995503196,5.16571995503196,5.03496430311586,5.03496430311586,180106.937290263,0.0,1.0
1995-11-16,29.0,29.63,29.0,29.38,38500,5.05588520742243,5.16571995503196,5.05588520742243,5.12213473772659,220831.754320864,0.0,1.0
1995-11-17,29.63,29.75,29.38,29.38,60600,5.16571995503196,5.18664085933853,5.12213473772659,5.12213473772659,347594.917190762,0.0,1.0
1995-11-20,29.25,29.63,29.0,29.63,78400,5.0994704247278,5.16571995503196,5.05588520742243,5.16571995503196,449693.754253395,0.0,1.0
1995-11-21,29.25,29.25,29.0,29.13,34900,5.0994704247278,5.0994704247278,5.05588520742243,5.07854952042122,200182.551319432,0.0,1.0
1995-11-22,28.75,29.25,28.75,29.13,30000,5.01229999011707,5.0994704247278,5.01229999011707,5.07854952042122,172076.691678595,0.0,1.0
1995-11-24,29.0,29.25,29.0,29.0,19600,5.05588520742243,5.0994704247278,5.05588520742243,5.05588520742243,112423.438563349,0.0,1.0
1995-11-27,28.75,29.13,28.75,29.13,18400,5.01229999011707,5.07854952042122,5.01229999011707,5.07854952042122,105540.370896205,0.0,1.0
1995-11-28,28.75,29.0,28.38,28.63,39400,5.01229999011707,5.05588520742243,4.94779386850513,4.99137908581049,225994.055071221,0.0,1.0
1995-11-29,28.75,28.88,28.63,28.75,17500,5.01229999011707,5.03496430311586,4.99137908581049,5.01229999011707,100378.070145847,0.0,1.0
1995-11-30,28.75,28.88,28.63,28.88,44400,5.01229999011707,5.03496430311586,4.99137908581049,5.03496430311586,254673.503684321,0.0,1.0
1995-12-01,29.5,29.75,28.63,28.63,62200,5.14305564203317,5.18664085933853,4.99137908581049,4.99137908581049,356772.340746954,0.0,1.0
1995-12-04,29.13,29.63,29.13,29.38,49900,5.07854952042122,5.16571995503196,5.07854952042122,5.12213473772659,286220.89715873,0.0,1.0
1995-12-05,29.25,29.38,29.13,29.13,161800,5.0994704247278,5.12213473772659,5.07854952042122,5.07854952042122,928066.95711989,0.0,1.0
1995-12-06,29.5,29.5,29.13,29.13,239700,5.14305564203317,5.14305564203317,5.07854952042122,5.07854952042122,1374892.76651197,0.0,1.0
1995-12-07,29.13,29.38,28.88,29.25,57600,5.07854952042122,5.12213473772659,5.03496430311586,5.0994704247278,330387.248022903,0.0,1.0
1995-12-08,29.63,29.63,29.25,29.25,21400,5.16571995503196,5.16571995503196,5.0994704247278,5.0994704247278,122748.040064064,0.0,1.0
1995-12-11,29.38,29.5,29.25,29.5,20600,5.12213473772659,5.14305564203317,5.0994704247278,5.14305564203317,118159.328285969,0.0,1.0
1995-12-12,29.5,29.5,29.25,29.25,11200,5.14305564203317,5.14305564203317,5.0994704247278,5.0994704247278,64241.9648933421,0.0,1.0
1995-12-13,30.25,30.38,29.38,29.38,70500,5.27381129394926,5.29647560694805,5.12213473772659,5.12213473772659,404380.225444699,0.0,1.0
1995-12-14,31.13,31.13,30.38,30.38,84700,5.42723125886415,5.42723125886415,5.29647560694805,5.29647560694805,485829.8595059,0.0,1.0
1995-12-15,30.63,31.75,30.63,31.25,192500,5.34006082425342,5.53532259778146,5.34006082425342,5.44815216317073,1104158.77160432,0.0,1.0
1995-12-18,30.25,30.5,30.0,30.13,20800,5.27381129394926,5.31739651125463,5.2302260766439,5.25289038964269,119306.506230493,0.0,1.0
1995-12-19,30.0,30.25,29.75,30.0,76700,5.2302260766439,5.27381129394926,5.18664085933853,5.2302260766439,439942.741724941,0.0,1.0
1995-12-20,29.63,30.25,29.63,30.25,16400,5.16571995503196,5.27381129394926,5.16571995503196,5.27381129394926,94068.5914509652,0.0,1.0
1995-12-21,29.88,30.25,29.75,29.75,68600,5.20930517233732,5.27381129394926,5.18664085933853,5.18664085933853,393482.034971721,0.0,1.0
1995-12-22,30.0,30.5,29.88,30.13,16000,5.2302260766439,5.31739651125463,5.20930517233732,5.25289038964269,91774.2355619173,0.0,1.0
1995-12-26,29.88,30.38,29.88,30.13,19200,5.20930517233732,5.29647560694805,5.20930517233732,5.25289038964269,110129.082674301,0.0,1.0
1995-12-27,29.63,29.63,29.25,29.63,222600,5.19012767672296,5.19012767672296,5.12356512130093,5.19012767672296,1270804.57569099,0.14,1.0
1995-12-28,30.13,30.38,29.5,29.5,20800,5.27770998648879,5.3215011413717,5.16735627618385,5.16735627618385,118745.441034918,0.0,1.0
1995-12-29,30.0,30.75,30.0,30.0,54200,5.25493858594968,5.38631205059842,5.25493858594968,5.25493858594968,309423.21654291,0.0,1.0
1996-01-02,29.75,30.0,29.5,29.88,71800,5.21114743106676,5.25493858594968,5.16735627618385,5.23391883160588,409900.12818784,0.0,1.0
1996-01-03,30.38,30.38,29.88,29.88,57900,5.3215011413717,5.3215011413717,5.23391883160588,5.23391883160588,330546.203650083,0.0,1.0
1996-01-04,29.75,30.0,29.5,29.875,43600,5.21114743106676,5.25493858594968,5.16735627618385,5.23304300850822,248908.712938577,0.0,1.0
1996-01-05,30.375,30.375,29.875,29.875,282700,5.32062531827405,5.32062531827405,5.23304300850822,5.23304300850822,1613910.39329669,0.0,1.0
1996-01-08,29.62,29.62,29.5,29.5,68300,5.18837603052765,5.18837603052765,5.16735627618385,5.16735627618385,389918.924167541,0.0,1.0
1996-01-09,29.5,29.88,29.5,29.5,31000,5.16735627618385,5.23391883160588,5.16735627618385,5.16735627618385,176976.378465502,0.0,1.0
1996-01-10,29.625,29.625,29.5,29.5,187300,5.1892518536253,5.1892518536253,5.16735627618385,5.16735627618385,1069279.8608577,0.0,1.0
1996-01-11,29.5,29.875,29.5,29.5,32000,5.16735627618385,5.23304300850822,5.16735627618385,5.16735627618385,182685.293899873,0.0,1.0
1996-01-12,29.375,29.75,29.125,29.25,52800,5.14546069874239,5.21114743106676,5.10166954385948,5.12356512130093,301430.734934791,0.0,1.0
1996-01-15,29.5,30.0,29.25,30.0,223200,5.16735627618385,5.25493858594968,5.12356512130093,5.25493858594968,1274229.92495161,0.0,1.0
1996-01-16,30.0,30.12,29.5,29.62,95800,5.25493858594968,5.27595834029347,5.16735627618385,5.18837603052765,546914.098612745,0.0,1.0
1996-01-17,29.5,30.0,29.25,30.0,55600,5.16735627618385,5.25493858594968,5.12356512130093,5.25493858594968,317415.698151029,0.0,1.0
1996-01-18,30.0,30.125,29.5,29.625,108000,5.25493858594968,5.27683416339113,5.16735627618385,5.1892518536253,616562.866912071,0.0,1.0
1996-01-19,30.0,30.375,29.75,30.125,56200,5.25493858594968,5.32062531827405,5.21114743106676,5.27683416339113,320841.047411652,0.0,1.0
1996-01-22,29.88,30.38,29.88,29.88,39200,5.23391883160588,5.3215011413717,5.23391883160588,5.23391883160588,223789.485027344,0.0,1.0
1996-01-23,29.88,30.12,29.75,29.88,86800,5.23391883160588,5.27595834029347,5.21114743106676,5.23391883160588,495533.859703405,0.0,1.0
1996-01-24,29.875,30.375,29.875,29.875,33100,5.23304300850822,5.32062531827405,5.23304300850822,5.23304300850822,188965.100877681,0.0,1.0
1996-01-25,29.875,30.125,29.75,29.875,32400,5.23304300850822,5.27683416339113,5.21114743106676,5.23304300850822,184968.860073621,0.0,1.0
1996-01-26,30.0,30.0,29.75,29.875,27400,5.25493858594968,5.25493858594968,5.21114743106676,5.23304300850822,156424.282901766,0.0,1.0
1996-01-29,29.88,30.0,29.88,30.0,7500,5.23391883160588,5.25493858594968,5.23391883160588,5.25493858594968,42816.8657577827,0.0,1.0
1996-01-30,30.12,30.25,29.75,29.88,57000,5.27595834029347,5.29872974083259,5.21114743106676,5.23391883160588,325408.179759149,0.0,1.0
1996-01-31,29.875,30.0,29.875,30.0,29200,5.23304300850822,5.25493858594968,5.23304300850822,5.25493858594968,166700.330683634,0.0,1.0
1996-02-01,30.125,30.25,29.75,29.875,112700,5.27683416339113,5.29872974083259,5.21114743106676,5.23304300850822,643394.769453616,0.0,1.0
1996-02-02,30.125,30.25,30.0,30.25,43800,5.27683416339113,5.29872974083259,5.25493858594968,5.29872974083259,250050.496025451,0.0,1.0
1996-02-05,30.25,30.25,29.75,29.75,32100,5.29872974083259,5.29872974083259,5.21114743106676,5.21114743106676,183256.18544331,0.0,1.0
1996-02-06,31.125,31.375,30.25,30.25,102800,5.45199878292279,5.4957899378057,5.29872974083259,5.29872974083259,586876.506653342,0.0,1.0
1996-02-07,31.125,31.625,30.75,31.25,34700,5.45199878292279,5.53958109268862,5.38631205059842,5.47389436036424,198099.365572675,0.0,1.0
1996-02-08,31.875,31.875,31.0,31.0,46100,5.58337224757153,5.58337224757153,5.43010320548133,5.43010320548133,263181.001524505,0.0,1.0
1996-02-09,31.5,31.75,31.25,31.75,174700,5.51768551524716,5.56147667013007,5.47389436036424,5.56147667013007,997347.52638462,0.0,1.0
1996-02-12,31.125,32.125,31.125,31.5,284700,5.45199878292279,5.62716340245444,5.45199878292279,5.51768551524716,1625328.22416543,0.0,1.0
1996-02-13,32.375,32.625,30.875,30.875,96200,5.67095455733736,5.71474571222027,5.40820762803987,5.40820762803987,549197.664786493,0.0,1.0
1996-02-14,31.0,32.125,30.875,32.125,88000,5.43010320548133,5.62716340245444,5.40820762803987,5.62716340245444,502384.558224651,0.0,1.0
1996-02-15,31.0,31.5,31.0,31.0,58100,5.43010320548133,5.51768551524716,5.43010320548133,5.43010320548133,331687.986736957,0.0,1.0
1996-02-16,31.25,31.25,30.75,31.0,73900,5.47389436036424,5.47389436036424,5.38631205059842,5.43010320548133,421888.85060002,0.0,1.0
1996-02-20,30.875,31.125,30.75,31.0,26200,5.40820762803987,5.45199878292279,5.38631205059842,5.43010320548133,149573.584380521,0.0,1.0
1996-02-21,31.375,31.5,30.75,30.875,88300,5.4957899378057,5.51768551524716,5.38631205059842,5.40820762803987,504097.232854963,0.0,1.0
1996-02-22,31.875,31.875,31.5,31.5,64400,5.58337224757153,5.58337224757153,5.51768551524716,5.51768551524716,367654.153973495,0.0,1.0
1996-02-23,31.125,31.875,30.875,31.75,73000,5.45199878292279,5.58337224757153,5.40820762803987,5.56147667013007,416750.826709085,0.0,1.0
1996-02-26,31.0,31.375,30.625,30.875,54400,5.43010320548133,5.4957899378057,5.36441647315696,5.40820762803987,310564.999629784,0.0,1.0
1996-02-27,31.0,31.0,30.75,30.875,43400,5.43010320548133,5.43010320548133,5.38631205059842,5.40820762803987,247766.929851703,0.0,1.0
1996-02-28,31.125,31.75,30.875,31.0,113000,5.45199878292279,5.56147667013007,5.40820762803987,5.43010320548133,645107.444083927,0.0,1.0
1996-02-29,30.375,31.25,30.125,31.0,62400,5.32062531827405,5.47389436036424,5.27683416339113,5.43010320548133,356236.323104752,0.0,1.0
1996-03-01,31.12,31.12,30.0,30.62,41800,5.45112295982513,5.45112295982513,5.25493858594968,5.3635406500593,238632.665156709,0.0,1.0
1996-03-04,31.5,31.62,31.0,31.0,59700,5.51768551524716,5.53870526959096,5.43010320548133,5.43010320548133,340822.251431951,0.0,1.0
1996-03-05,31.25,31.38,31.0,31.25,41400,5.47389436036424,5.49666576090336,5.43010320548133,5.47389436036424,236349.098982961,0.0,1.0
1996-03-06,31.5,31.625,31.0,31.0,43800,5.51768551524716,5.53958109268862,5.43010320548133,5.43010320548133,250050.496025451,0.0,1.0
1996-03-07,31.25,31.375,31.0,31.25,31600,5.47389436036424,5.4957899378057,5.43010320548133,5.47389436036424,180401.727726125,0.0,1.0
1996-03-08,31.125,31.375,31.0,31.125,57500,5.45199878292279,5.4957899378057,5.43010320548133,5.45199878292279,328262.637476334,0.0,1.0
1996-03-11,30.38,30.62,30.25,30.38,121800,5.3215011413717,5.3635406500593,5.29872974083259,5.3215011413717,695345.899906393,0.0,1.0
1996-03-12,30.38,30.38,29.75,30.25,56400,5.3215011413717,5.3215011413717,5.21114743106676,5.29872974083259,321982.830498527,0.0,1.0
1996-03-13,30.375,30.625,30.25,30.375,36500,5.32062531827405,5.36441647315696,5.29872974083259,5.32062531827405,208375.413354543,0.0,1.0
1996-03-14,30.375,30.375,29.75,30.25,41800,5.32062531827405,5.32062531827405,5.21114743106676,5.29872974083259,238632.665156709,0.0,1.0
1996-03-15,30.625,30.625,30.125,30.375,83900,5.38893951989139,5.38893951989139,5.30095683385235,5.34494817687187,476798.355319413,0.14,1.0
1996-03-18,30.88,31.25,30.88,31.0,105800,5.4338106897713,5.4989178774402,5.4338106897713,5.45492653442068,601254.660224003,0.0,1.0
1996-03-19,30.38,31.0,30.38,30.88,128900,5.34582800373226,5.45492653442068,5.34582800373226,5.4338106897713,732530.488685009,0.0,1.0
1996-03-20,30.875,31.25,30.875,31.0,36800,5.43293086291091,5.4989178774402,5.43293086291091,5.45492653442068,209132.055730088,0.0,1.0
1996-03-21,30.375,31.0,30.375,30.875,33500,5.34494817687187,5.45492653442068,5.34494817687187,5.43293086291091,190378.365949944,0.0,1.0
1996-03-22,30.25,30.625,30.125,30.625,64200,5.32295250536211,5.38893951989139,5.30095683385235,5.38893951989139,364844.510268251,0.0,1.0
1996-03-25,30.62,30.75,30.25,30.38,82200,5.388059693031,5.41093519140115,5.32295250536211,5.34582800373226,467137.36361449,0.0,1.0
1996-03-26,30.5,30.5,30.25,30.38,19700,5.36694384838163,5.36694384838163,5.32295250536211,5.34582800373226,111953.845051161,0.0,1.0
1996-03-27,30.625,30.75,30.25,30.375,43000,5.38893951989139,5.41093519140115,5.32295250536211,5.34494817687187,244366.26077157,0.0,1.0
1996-03-28,30.5,30.5,30.25,30.375,36300,5.36694384838163,5.36694384838163,5.32295250536211,5.34494817687187,206290.587581581,0.0,1.0
1996-03-29,30.375,30.625,30.25,30.5,65600,5.34494817687187,5.38893951989139,5.32295250536211,5.36694384838163,372800.62108407,0.0,1.0
1996-04-01,30.75,30.75,30.0,30.12,117100,5.41093519140115,5.41093519140115,5.27896116234259,5.30007700699196,665471.840380253,0.0,1.0
1996-04-02,30.75,30.75,30.0,30.125,76600,5.41093519140115,5.41093519140115,5.27896116234259,5.30095683385235,435312.920351216,0.0,1.0
1996-04-03,30.5,30.75,30.125,30.625,54200,5.36694384838163,5.41093519140115,5.30095683385235,5.38893951989139,308015.147298119,0.0,1.0
1996-04-04,30.5,30.5,30.1875,30.5,18300,5.36694384838163,5.36694384838163,5.31195466960723,5.36694384838163,103997.734235343,0.0,1.0
1996-04-08,29.88,30.0,29.5,30.0,89800,5.25784531769322,5.27896116234259,5.19097847630355,5.27896116234259,510327.67947179,0.0,1.0
1996-04-09,29.875,30.0,29.5,30.0,67900,5.25696549083283,5.27896116234259,5.19097847630355,5.27896116234259,385871.3745672,0.0,1.0
1996-04-10,30.125,30.625,29.75,30.0,70200,5.30095683385235,5.38893951989139,5.23496981932307,5.27896116234259,398942.128050331,0.0,1.0
1996-04-11,29.875,30.125,29.875,29.875,47500,5.25696549083283,5.30095683385235,5.25696549083283,5.25696549083283,269939.47410813,0.0,1.0
1996-04-12,30.0,30.0,29.875,29.875,62900,5.27896116234259,5.27896116234259,5.25696549083283,5.25696549083283,357456.693082134,0.0,1.0
1996-04-15,30.5,30.62,30.12,30.25,59300,5.36694384838163,5.388059693031,5.30007700699196,5.32295250536211,336998.122412886,0.0,1.0
1996-04-16,30.5,30.625,30.125,30.25,19700,5.36694384838163,5.38893951989139,5.30095683385235,5.32295250536211,111953.845051161,0.0,1.0
1996-04-17,30.25,30.5,30.25,30.5,30900,5.32295250536211,5.36694384838163,5.32295250536211,5.36694384838163,175602.73157771,0.0,1.0
1996-04-18,30.375,30.375,30.25,30.375,66000,5.34494817687187,5.34494817687187,5.32295250536211,5.34494817687187,375073.795602875,0.0,1.0
1996-04-19,31.0,31.375,30.25,30.25,83600,5.45492653442068,5.52091354894996,5.32295250536211,5.32295250536211,475093.474430308,0.0,1.0
1996-04-22,31.12,31.25,31.0,31.12,117700,5.47604237907005,5.4989178774402,5.45492653442068,5.47604237907005,668881.60215846,0.0,1.0
1996-04-23,31.125,31.25,31.0,31.125,49500,5.47692220593044,5.4989178774402,5.45492653442068,5.47692220593044,281305.346702156,0.0,1.0
1996-04-24,31.25,31.5,31.0,31.125,73000,5.4989178774402,5.54290922045972,5.45492653442068,5.47692220593044,414854.349681968,0.0,1.0
1996-04-25,31.625,31.875,31.25,31.25,32900,5.56490489196948,5.608896234989,5.4989178774402,5.4989178774402,186968.604171736,0.0,1.0
1996-04-26,31.625,31.625,31.375,31.5,53500,5.56490489196948,5.56490489196948,5.52091354894996,5.54290922045972,304037.091890209,0.0,1.0
1996-04-29,32.5,32.5,32.25,32.25,36100,5.7188745925378,5.7188745925378,5.67488324951828,5.67488324951828,205154.000322179,0.0,1.0
1996-04-30,32.5,32.5,32.25,32.25,19300,5.7188745925378,5.7188745925378,5.67488324951828,5.67488324951828,109680.670532356,0.0,1.0
1996-05-01,32.5,32.5,32.25,32.375,34300,5.7188745925378,5.7188745925378,5.67488324951828,5.69687892102804,194924.714987555,0.0,1.0
1996-05-02,31.12,31.75,31.12,31.75,33100,5.47604237907005,5.58690056347924,5.47604237907005,5.58690056347924,188105.191431139,0.0,1.0
1996-05-03,32.0,32.5,31.875,32.375,56800,5.63089190649876,5.7188745925378,5.608896234989,5.69687892102804,322790.781670353,0.0,1.0
1996-05-06,31.12,31.75,30.88,31.62,144500,5.47604237907005,5.58690056347924,5.4338106897713,5.56402506510909,821184.294918415,0.0,1.0
1996-05-07,31.12,31.38,31.12,31.12,38300,5.47604237907005,5.52179337581035,5.47604237907005,5.47604237907005,217656.460175608,0.0,1.0
1996-05-08,31.125,31.75,30.875,31.625,23400,5.47692220593044,5.58690056347924,5.43293086291091,5.56490489196948,132980.70935011,0.0,1.0
1996-05-09,31.125,31.375,31.125,31.125,32100,5.47692220593044,5.52091354894996,5.47692220593044,5.47692220593044,182422.255134125,0.0,1.0
1996-05-10,31.75,31.75,31.0,31.0,26700,5.58690056347924,5.58690056347924,5.45492653442068,5.45492653442068,151734.399130254,0.0,1.0
1996-05-13,32.38,32.38,31.88,32.12,30300,5.69775874788843,5.69775874788843,5.60977606184939,5.65200775114813,172192.969799502,0.0,1.0
1996-05-14,32.62,32.62,32.12,32.5,36300,5.73999043718717,5.73999043718717,5.65200775114813,5.7188745925378,206290.587581581,0.0,1.0
1996-05-15,32.375,32.375,31.875,32.125,34800,5.69687892102804,5.69687892102804,5.608896234989,5.65288757800852,197766.183136062,0.0,1.0
1996-05-16,32.625,32.625,32.125,32.5,117500,5.74087026404757,5.74087026404757,5.65288757800852,5.7188745925378,667745.014899057,0.0,1.0
1996-05-17,32.375,32.625,32.25,32.5,67200,5.69687892102804,5.74087026404757,5.67488324951828,5.7188745925378,381893.319159291,0.0,1.0
1996-05-20,33.38,33.5,33.12,33.12,18000,5.87372411996652,5.89483996461589,5.82797312322622,5.82797312322622,102292.853346239,0.0,1.0
1996-05-21,33.25,33.62,33.25,33.38,24600,5.85084862159637,5.91595580926526,5.85084862159637,5.87372411996652,139800.232906526,0.0,1.0
1996-05-22,33.375,33.5,33.125,33.125,62700,5.87284429310613,5.89483996461589,5.82885295008661,5.82885295008661,356320.105822731,0.0,1.0
1996-05-23,33.25,33.625,33.25,33.375,27300,5.85084862159637,5.91683563612565,5.85084862159637,5.87284429310613,155144.160908462,0.0,1.0
1996-05-24,33.75,33.75,33.25,33.375,80200,5.93883130763541,5.93883130763541,5.85084862159637,5.87284429310613,455771.491020464,0.0,1.0
1996-05-28,32.88,33.25,32.62,33.12,81200,5.78574143392748,5.85084862159637,5.73999043718717,5.82797312322622,461454.427317476,0.0,1.0
1996-05-29,32.62,33.0,32.62,32.88,27200,5.73999043718717,5.80685727857685,5.73999043718717,5.78574143392748,154575.867278761,0.0,1.0
1996-05-30,32.875,33.25,32.625,33.125,44000,5.78486160706709,5.85084862159637,5.74087026404757,5.82885295008661,250049.197068583,0.0,1.0
1996-05-31,32.625,33.0,32.625,32.875,46900,5.74087026404757,5.80685727857685,5.74087026404757,5.78486160706709,266529.712329922,0.0,1.0
1996-06-03,32.62,32.62,32.12,32.25,30800,5.73999043718717,5.73999043718717,5.65200775114813,5.67488324951828,175034.437948009,0.0,1.0
1996-06-04,32.625,32.625,32.125,32.25,86400,5.74087026404757,5.74087026404757,5.65288757800852,5.67488324951828,491005.696061945,0.0,1.0
1996-06-05,32.625,33.0,32.25,32.875,19500,5.74087026404757,5.80685727857685,5.67488324951828,5.78486160706709,110817.257791758,0.0,1.0
1996-06-06,32.875,32.875,32.375,32.625,48900,5.78486160706709,5.78486160706709,5.69687892102804,5.74087026404757,277895.584923948,0.0,1.0
1996-06-07,33.25,33.75,32.875,33.0,47400,5.85084862159637,5.93883130763541,5.78486160706709,5.80685727857685,269371.180478428,0.0,1.0
1996-06-10,33.12,33.25,32.88,33.25,23700,5.82797312322622,5.85084862159637,5.78574143392748,5.85084862159637,134685.590239214,0.0,1.0
1996-06-11,33.0,33.38,32.88,32.88,25100,5.80685727857685,5.87372411996652,5.78574143392748,5.78574143392748,142641.701055033,0.0,1.0
1996-06-12,33.0,33.375,32.875,32.875,39200,5.80685727857685,5.87284429310613,5.78486160706709,5.78486160706709,222771.10284292,0.0,1.0
1996-06-13,33.125,33.25,33.0,33.125,70000,5.82885295008661,5.85084862159637,5.80685727857685,5.82885295008661,397805.540790928,0.0,1.0
1996-06-14,33.125,33.375,33.0,33.0,29900,5.85348810217754,5.89766537087322,5.8313994678297,5.8313994678297,169204.66612575,0.14,1.0
1996-06-17,32.5,32.75,32.12,32.38,33700,5.74304493043834,5.78722219913402,5.67589548202091,5.72183984146442,190708.938074842,0.0,1.0
1996-06-18,32.5,32.75,32.125,32.375,47000,5.74304493043834,5.78722219913402,5.67677902739482,5.7209562960905,265973.889896664,0.0,1.0
1996-06-19,32.25,32.625,32.0,32.25,46600,5.69886766174266,5.76513356478618,5.65469039304698,5.69886766174266,263710.282323075,0.0,1.0
1996-06-20,32.25,32.75,32.125,32.25,38300,5.69886766174266,5.78722219913402,5.67677902739482,5.69886766174266,216740.425171111,0.0,1.0
1996-06-21,32.625,32.875,32.25,32.375,127800,5.76513356478618,5.80931083348186,5.69886766174266,5.7209562960905,723222.619761567,0.0,1.0
1996-06-24,32.38,33.12,32.25,33.12,90300,5.72183984146442,5.85260455680363,5.69886766174266,5.85260455680363,511009.409737632,0.0,1.0
1996-06-25,32.375,33.125,32.25,33.125,61000,5.7209562960905,5.85348810217754,5.69886766174266,5.85348810217754,345200.154972266,0.0,1.0
1996-06-26,32.625,32.75,32.0,32.125,20500,5.76513356478618,5.78722219913402,5.65469039304698,5.67677902739482,116009.888146417,0.0,1.0
1996-06-27,32.625,32.75,32.5,32.5,40200,5.76513356478618,5.78722219913402,5.74304493043834,5.74304493043834,227492.561145657,0.0,1.0
1996-06-28,32.75,33.0,32.5,32.5,43800,5.78722219913402,5.8313994678297,5.74304493043834,5.74304493043834,247865.029307955,0.0,1.0
1996-07-01,32.5,33.25,32.38,33.12,76100,5.74304493043834,5.87557673652538,5.72183984146442,5.85260455680363,430651.340875236,0.0,1.0
1996-07-02,32.62,32.75,32.5,32.62,25000,5.76425001941227,5.78722219913402,5.74304493043834,5.76425001941227,141475.473349289,0.0,1.0
1996-07-03,32.5,33.25,32.375,33.125,21500,5.74304493043834,5.87557673652538,5.7209562960905,5.85348810217754,121668.907080389,0.0,1.0
1996-07-05,33.0,33.0,32.375,32.5,39300,5.8313994678297,5.8313994678297,5.7209562960905,5.74304493043834,222399.444105083,0.0,1.0
1996-07-08,32.25,32.38,31.88,32.12,37200,5.69886766174266,5.72183984146442,5.63348530407306,5.67589548202091,210515.504343742,0.0,1.0
1996-07-09,32.25,32.5,32.0,32.5,21500,5.69886766174266,5.74304493043834,5.65469039304698,5.74304493043834,121668.907080389,0.0,1.0
1996-07-10,32.25,32.375,31.875,32.125,58600,5.69886766174266,5.7209562960905,5.63260175869914,5.67677902739482,331618.509530734,0.0,1.0
1996-07-11,32.25,32.5,32.0,32.5,23600,5.69886766174266,5.74304493043834,5.65469039304698,5.74304493043834,133552.846841729,0.0,1.0
1996-07-12,32.375,32.5,31.625,32.0,65900,5.7209562960905,5.74304493043834,5.58842449000346,5.65469039304698,372929.347748726,0.0,1.0
1996-07-15,31.25,32.12,31.0,32.12,80400,5.52215858695994,5.67589548202091,5.47798131826426,5.67589548202091,454985.122291314,0.0,1.0
1996-07-16,30.38,31.38,29.5,31.38,156400,5.36842169189898,5.5451307666817,5.21291770609019,5.5451307666817,885070.561273153,0.0,1.0
1996-07-17,31.25,32.125,31.0,32.125,99700,5.52215858695994,5.67677902739482,5.47798131826426,5.67677902739482,564204.187716966,0.0,1.0
1996-07-18,30.375,31.375,29.5,31.375,52400,5.36753814652506,5.54424722130778,5.21291770609019,5.54424722130778,296532.59214011,0.0,1.0
1996-07-19,30.5,30.875,30.375,30.625,64100,5.3896267808729,5.45589268391642,5.36753814652506,5.41171541522074,362743.113667578,0.0,1.0
1996-07-22,31.0,31.25,30.38,30.5,29400,5.47798131826426,5.52215858695994,5.36842169189898,5.3896267808729,166375.156658764,0.0,1.0
1996-07-23,30.75,31.38,30.75,30.88,35900,5.43380404956858,5.5451307666817,5.43380404956858,5.45677622929034,203158.779729579,0.0,1.0
1996-07-24,31.0,31.25,30.375,30.5,51600,5.47798131826426,5.52215858695994,5.36753814652506,5.3896267808729,292005.376992933,0.0,1.0
1996-07-25,30.75,31.375,30.75,30.875,56400,5.43380404956858,5.54424722130778,5.43380404956858,5.45589268391642,319168.667875997,0.0,1.0
1996-07-26,30.125,30.75,29.875,30.5,159600,5.32336087782939,5.43380404956858,5.27918360913371,5.3896267808729,903179.421861862,0.0,1.0
1996-07-29,30.38,30.62,30.25,30.5,126600,5.36842169189898,5.41083186984683,5.34544951217723,5.3896267808729,716431.7970408,0.0,1.0
1996-07-30,30.62,30.62,30.12,30.25,22800,5.41083186984683,5.41083186984683,5.32247733245547,5.34544951217723,129025.631694552,0.0,1.0
1996-07-31,30.375,30.625,30.25,30.5,17800,5.36753814652506,5.41171541522074,5.34544951217723,5.3896267808729,100730.537024694,0.0,1.0
1996-08-01,30.625,30.625,30.125,30.25,37400,5.41171541522074,5.41171541522074,5.32336087782939,5.34544951217723,211647.308130537,0.0,1.0
1996-08-02,31.0,31.62,30.75,31.62,78600,5.47798131826426,5.58754094462955,5.43380404956858,5.58754094462955,444798.888210166,0.0,1.0
1996-08-05,31.25,31.25,30.88,31.0,33700,5.52215858695994,5.52215858695994,5.45677622929034,5.47798131826426,190708.938074842,0.0,1.0
1996-08-06,31.5,31.62,31.0,31.12,26400,5.56633585565562,5.58754094462955,5.47798131826426,5.49918640723819,149398.099856849,0.0,1.0
1996-08-07,31.25,31.25,30.875,31.0,38400,5.52215858695994,5.52215858695994,5.45589268391642,5.47798131826426,217306.327064508,0.0,1.0
1996-08-08,31.5,31.625,31.0,31.125,28500,5.56633585565562,5.58842449000346,5.47798131826426,5.5000699526121,161282.03961819,0.0,1.0
1996-08-09,31.25,31.625,31.0,31.375,47100,5.52215858695994,5.58842449000346,5.47798131826426,5.54424722130778,266539.791790061,0.0,1.0
1996-08-12,31.12,31.12,30.88,31.0,37100,5.49918640723819,5.49918640723819,5.45677622929034,5.47798131826426,209949.602450345,0.0,1.0
1996-08-13,30.75,31.25,30.5,31.25,47900,5.43380404956858,5.52215858695994,5.3896267808729,5.52215858695994,271067.006937238,0.0,1.0
1996-08-14,31.125,31.125,30.875,31.0,33500,5.5000699526121,5.5000699526121,5.45589268391642,5.47798131826426,189577.134288048,0.0,1.0
1996-08-15,30.75,31.25,30.5,31.125,52700,5.43380404956858,5.52215858695994,5.3896267808729,5.5000699526121,298230.297820302,0.0,1.0
1996-08-16,30.5,30.875,30.5,30.625,53200,5.3896267808729,5.45589268391642,5.3896267808729,5.41171541522074,301059.807287288,0.0,1.0
1996-08-19,30.25,30.38,30.25,30.38,7200,5.34544951217723,5.36842169189898,5.34544951217723,5.36842169189898,40744.9363245953,0.0,1.0
1996-08-20,30.25,30.38,30.12,30.25,42800,5.34544951217723,5.36842169189898,5.32247733245547,5.34544951217723,242206.010373983,0.0,1.0
1996-08-21,30.25,30.375,30.25,30.375,42300,5.34544951217723,5.36753814652506,5.34544951217723,5.36753814652506,239376.500906997,0.0,1.0
1996-08-22,30.25,30.375,30.125,30.25,50600,5.34544951217723,5.36753814652506,5.32336087782939,5.34544951217723,286346.358058961,0.0,1.0
1996-08-23,29.875,30.25,29.875,30.0,37300,5.27918360913371,5.34544951217723,5.27918360913371,5.30127224348155,211081.406237139,0.0,1.0
1996-08-26,30.38,30.38,29.88,30.12,55100,5.36842169189898,5.36842169189898,5.28006715450762,5.32247733245547,311811.943261833,0.0,1.0
1996-08-27,30.75,31.0,30.38,30.38,86600,5.43380404956858,5.47798131826426,5.36842169189898,5.36842169189898,490071.039681938,0.0,1.0
1996-08-28,30.375,30.375,29.875,30.125,43700,5.36753814652506,5.36753814652506,5.27918360913371,5.32336087782939,247299.127414558,0.0,1.0
1996-08-29,30.75,31.0,30.375,30.375,105300,5.43380404956858,5.47798131826426,5.36753814652506,5.36753814652506,595894.693747207,0.0,1.0
1996-08-30,30.25,30.625,30.25,30.625,196900,5.34544951217723,5.41171541522074,5.34544951217723,5.41171541522074,1114260.828099,0.0,1.0
1996-09-03,30.38,30.5,30.0,30.12,72800,5.36842169189898,5.3896267808729,5.30127224348155,5.32247733245547,411976.57839313,0.0,1.0
1996-09-04,30.375,30.5,30.0,30.125,67700,5.36753814652506,5.3896267808729,5.30127224348155,5.32336087782939,383115.581829876,0.0,1.0
1996-09-05,30.375,30.5,30.25,30.375,32800,5.36753814652506,5.3896267808729,5.34544951217723,5.36753814652506,185615.821034268,0.0,1.0
1996-09-06,30.5,30.625,30.375,30.375,23500,5.3896267808729,5.41171541522074,5.36753814652506,5.36753814652506,132986.944948332,0.0,1.0
1996-09-09,30.75,31.0,30.62,30.75,62200,5.43380404956858,5.47798131826426,5.41083186984683,5.43380404956858,351990.977693032,0.0,1.0
1996-09-10,30.75,31.0,30.625,30.75,31000,5.43380404956858,5.47798131826426,5.41171541522074,5.43380404956858,175429.586953119,0.0,1.0
1996-09-11,31.0,31.0,30.75,30.75,33000,5.47798131826426,5.47798131826426,5.43380404956858,5.43380404956858,186747.624821062,0.0,1.0
1996-09-12,31.0,31.0,30.75,30.75,45900,5.47798131826426,5.47798131826426,5.43380404956858,5.43380404956858,259748.969069295,0.0,1.0
1996-09-13,31.0,31.0,30.875,31.0,58400,5.50272058873384,5.50272058873384,5.48053219926314,5.50272058873384,329000.895249266,0.14,1.0
1996-09-16,32.12,32.5,31.38,31.5,256100,5.70152855839133,5.76898126238226,5.57017329272478,5.59147414661665,1442759.0628996,0.0,1.0
1996-09-17,32.125,32.5,31.375,31.5,153300,5.70241609397015,5.76898126238226,5.56928575714595,5.59147414661665,863627.350029322,0.0,1.0
1996-09-18,32.5,32.5,31.75,32.125,153700,5.76898126238226,5.76898126238226,5.63585092555805,5.70241609397015,865880.7808187,0.0,1.0
1996-09-19,33.375,33.75,32.375,32.5,140300,5.92429998867716,5.99086515708927,5.74679287291156,5.76898126238226,790390.84937452,0.0,1.0
1996-09-20,32.75,33.25,32.375,33.25,194000,5.81335804132366,5.90211159920646,5.74679287291156,5.90211159920646,1092913.93284859,0.0,1.0
1996-09-23,33.5,33.5,32.88,33.0,141200,5.94648837814786,5.94648837814786,5.83643396637319,5.85773482026506,795461.068650622,0.0,1.0
1996-09-24,33.5,33.5,32.875,33.0,118400,5.94648837814786,5.94648837814786,5.83554643079436,5.85773482026506,667015.513656046,0.0,1.0
1996-09-25,33.25,33.625,33.0,33.5,91700,5.90211159920646,5.96867676761857,5.85773482026506,5.94648837814786,516599.008465028,0.0,1.0
1996-09-26,33.5,33.625,33.25,33.375,62200,5.94648837814786,5.96867676761857,5.90211159920646,5.92429998867716,350408.487748362,0.0,1.0
1996-09-27,33.625,33.75,33.375,33.5,44400,5.96867676761857,5.99086515708927,5.92429998867716,5.94648837814786,250130.817621017,0.0,1.0
1996-09-30,33.75,33.75,33.25,33.5,58200,5.99086515708927,5.99086515708927,5.90211159920646,5.94648837814786,327874.179854576,0.0,1.0
1996-10-01,33.75,33.75,33.25,33.5,53600,5.99086515708927,5.99086515708927,5.90211159920646,5.94648837814786,301959.725776723,0.0,1.0
1996-10-02,34.62,35.0,34.38,34.38,210900,6.14529634780535,6.21274905179628,6.1026946400216,6.1026946400216,1188121.38369983,0.0,1.0
1996-10-03,34.125,34.125,33.5,33.625,109500,6.05743032550137,6.05743032550137,5.94648837814786,5.96867676761857,616876.678592373,0.0,1.0
1996-10-04,34.625,35.0,34.375,34.375,33800,6.14618388338417,6.21274905179628,6.10180710444277,6.10180710444277,190414.901702486,0.0,1.0
1996-10-07,34.5,35.0,34.25,34.62,73400,6.12399549391347,6.21274905179628,6.07961871497207,6.14529634780535,413504.54985096,0.0,1.0
1996-10-08,34.88,34.88,34.38,34.38,53800,6.1914481979044,6.1914481979044,6.1026946400216,6.1026946400216,303086.441171413,0.0,1.0
1996-10-09,34.5,35.0,34.25,34.625,66300,6.12399549391347,6.21274905179628,6.07961871497207,6.14618388338417,373506.153339492,0.0,1.0
1996-10-10,34.875,34.875,34.375,34.375,46700,6.19056066232558,6.19056066232558,6.10180710444277,6.10180710444277,263088.044659943,0.0,1.0
1996-10-11,34.625,34.875,34.5,34.625,18400,6.14618388338417,6.19056066232558,6.12399549391347,6.14618388338417,103657.816311412,0.0,1.0
1996-10-14,34.88,34.88,34.5,34.62,81000,6.1914481979044,6.1914481979044,6.12399549391347,6.14529634780535,456319.734849153,0.0,1.0
1996-10-15,35.62,35.62,34.88,34.88,104100,6.32280346357095,6.32280346357095,6.1914481979044,6.1914481979044,586455.362935763,0.0,1.0
1996-10-16,34.875,34.875,34.5,34.625,90700,6.19056066232558,6.19056066232558,6.12399549391347,6.14618388338417,510965.431491581,0.0,1.0
1996-10-17,35.625,35.625,34.875,34.875,153500,6.32369099914978,6.32369099914978,6.19056066232558,6.19056066232558,864754.065424011,0.0,1.0
1996-10-18,35.25,35.625,35.25,35.625,59300,6.25712583073768,6.32369099914978,6.25712583073768,6.32369099914978,334071.114525367,0.0,1.0
1996-10-21,36.5,36.5,36.38,36.38,60100,6.47900972544469,6.47900972544469,6.45770887155282,6.45770887155282,338577.976104124,0.0,1.0
1996-10-22,36.38,36.5,36.12,36.38,30200,6.45770887155282,6.47900972544469,6.41155702145376,6.45770887155282,170134.024598079,0.0,1.0
1996-10-23,36.5,36.5,36.375,36.375,24900,6.47900972544469,6.47900972544469,6.45682133597399,6.45682133597399,140276.066638813,0.0,1.0
1996-10-24,36.375,36.5,36.125,36.375,23500,6.45682133597399,6.47900972544469,6.41244455703259,6.45682133597399,132389.058875989,0.0,1.0
1996-10-25,36.5,36.5,36.0,36.125,46400,6.47900972544469,6.47900972544469,6.39025616756188,6.41244455703259,261397.971567909,0.0,1.0
1996-10-28,35.38,36.0,35.38,35.88,54400,6.28020175578721,6.39025616756188,6.28020175578721,6.36895531367001,306466.58735548,0.0,1.0
1996-10-29,36.25,36.25,35.5,35.5,65000,6.43463294650329,6.43463294650329,6.30150260967908,6.30150260967908,366182.503274011,0.0,1.0
1996-10-30,35.375,36.0,35.375,35.75,41500,6.27931422020838,6.39025616756188,6.27931422020838,6.34587938862048,233793.444398023,0.0,1.0
1996-10-31,36.25,36.25,35.5,35.5,63300,6.43463294650329,6.43463294650329,6.30150260967908,6.30150260967908,356605.422419152,0.0,1.0
1996-11-01,36.0,36.25,36.0,36.25,34000,6.39025616756188,6.43463294650329,6.39025616756188,6.43463294650329,191541.617097175,0.0,1.0
1996-11-04,36.88,36.88,36.62,36.75,58100,6.54646242943562,6.54646242943562,6.50031057933656,6.52338650438609,327310.822157232,0.0,1.0
1996-11-05,36.875,36.875,36.625,36.75,107900,6.54557489385679,6.54557489385679,6.50119811491539,6.52338650438609,607862.955434859,0.0,1.0
1996-11-06,37.375,37.625,36.875,36.875,63600,6.6343284517396,6.678705230681,6.54557489385679,6.54557489385679,358295.495511186,0.0,1.0
1996-11-07,38.0,38.0,37.25,37.375,114800,6.7452703990931,6.7452703990931,6.61214006226889,6.6343284517396,646734.636551638,0.0,1.0
1996-11-08,38.375,38.625,37.625,37.875,204900,6.8118355675052,6.85621234644661,6.678705230681,6.7230820096224,1154319.92185915,0.0,1.0
1996-11-11,39.25,39.5,38.75,39.5,465300,6.96715429380011,7.01153107274151,6.87840073591731,7.01153107274151,2621303.36574458,0.0,1.0
1996-11-12,39.25,39.5,38.75,39.5,875600,6.96715429380011,7.01153107274151,6.87840073591731,7.01153107274151,4932759.9979496,0.0,1.0
1996-11-13,39.25,39.25,39.0,39.25,17900,6.96715429380011,6.96715429380011,6.92277751485871,6.96715429380011,100841.027824689,0.0,1.0
1996-11-14,39.25,39.375,39.0,39.0,51200,6.96715429380011,6.98934268327081,6.92277751485871,6.92277751485871,288439.141040452,0.0,1.0
1996-11-15,39.0,39.0,38.625,39.0,114100,6.92277751485871,6.92277751485871,6.85621234644661,6.92277751485871,642791.132670226,0.0,1.0
1996-11-18,39.0,39.0,38.5,38.75,70800,6.92277751485871,6.92277751485871,6.8340239569759,6.87840073591731,398857.24972,0.0,1.0
1996-11-19,39.0,39.0,38.5,38.75,42800,6.92277751485871,6.92277751485871,6.8340239569759,6.87840073591731,241117.094463503,0.0,1.0
1996-11-20,38.875,39.0,38.75,38.75,124600,6.90058912538801,6.92277751485871,6.87840073591731,6.87840073591731,701943.690891412,0.0,1.0
1996-11-21,38.625,38.875,38.375,38.625,55400,6.85621234644661,6.90058912538801,6.8118355675052,6.85621234644661,312100.164328926,0.0,1.0
1996-11-22,38.5,38.625,38.375,38.625,48000,6.8340239569759,6.85621234644661,6.8118355675052,6.85621234644661,270411.694725424,0.0,1.0
1996-11-25,38.75,38.75,38.38,38.62,89000,6.87840073591731,6.87840073591731,6.81272310308403,6.85532481086778,501388.350636723,0.0,1.0
1996-11-26,38.75,38.75,38.375,38.625,80200,6.87840073591731,6.87840073591731,6.8118355675052,6.85621234644661,451812.873270395,0.0,1.0
1996-11-27,38.875,39.125,38.625,38.875,35200,6.90058912538801,6.94496590432941,6.85621234644661,6.90058912538801,198301.909465311,0.0,1.0
1996-11-29,38.88,39.0,38.88,39.0,12100,6.90147666096684,6.92277751485871,6.90147666096684,6.92277751485871,68166.2813787005,0.0,1.0
1996-12-02,38.88,39.0,38.5,39.0,29100,6.90147666096684,6.92277751485871,6.8340239569759,6.92277751485871,163937.089927288,0.0,1.0
1996-12-03,38.25,39.25,38.25,38.88,47700,6.7896471780345,6.96715429380011,6.7896471780345,6.90147666096684,268721.62163339,0.0,1.0
1996-12-04,38.12,38.25,37.75,37.88,47600,6.76657125298497,6.7896471780345,6.7008936201517,6.72396954520123,268158.263936045,0.0,1.0
1996-12-05,38.12,38.38,38.12,38.12,47200,6.76657125298497,6.81272310308403,6.76657125298497,6.76657125298497,265904.833146667,0.0,1.0
1996-12-06,38.38,38.75,37.5,37.88,73700,6.81272310308403,6.87840073591731,6.6565168412103,6.72396954520123,415194.622942994,0.0,1.0
1996-12-09,37.88,38.5,37.88,38.5,52700,6.72396954520123,6.8340239569759,6.72396954520123,6.8340239569759,296889.506500621,0.0,1.0
1996-12-10,37.88,38.12,37.75,37.88,51900,6.72396954520123,6.76657125298497,6.7008936201517,6.72396954520123,292382.644921864,0.0,1.0
1996-12-11,37.62,37.88,37.38,37.62,32400,6.67781769510217,6.72396954520123,6.63521598731842,6.67781769510217,182527.893939661,0.0,1.0
1996-12-12,37.25,37.88,37.25,37.62,38800,6.61214006226889,6.72396954520123,6.61214006226889,6.67781769510217,218582.786569718,0.0,1.0
1996-12-13,37.5,37.62,37.0,37.0,29600,6.6565168412103,6.67781769510217,6.56776328332749,6.56776328332749,166753.878414011,0.0,1.0
1996-12-16,37.38,37.62,37.25,37.62,46800,6.63521598731842,6.67781769510217,6.61214006226889,6.67781769510217,263651.402357288,0.0,1.0
1996-12-17,37.75,37.81,37.25,37.25,40500,6.7008936201517,6.71154404709764,6.61214006226889,6.61214006226889,228159.867424576,0.0,1.0
1996-12-18,37.88,37.88,37.62,37.62,18200,6.72396954520123,6.72396954520123,6.67781769510217,6.67781769510217,102531.100916723,0.0,1.0
1996-12-19,38.0,38.0,37.25,37.88,62300,6.7452703990931,6.7452703990931,6.61214006226889,6.72396954520123,350971.845445706,0.0,1.0
1996-12-20,38.0,38.75,38.0,38.75,125700,6.7452703990931,6.87840073591731,6.7452703990931,6.87840073591731,708140.625562203,0.0,1.0
1996-12-23,37.88,38.0,37.75,37.88,43700,6.72396954520123,6.7452703990931,6.7008936201517,6.72396954520123,246187.313739604,0.0,1.0
1996-12-24,38.0,38.0,37.75,37.88,19900,6.7736715376156,6.7736715376156,6.72910790907865,6.75228099591786,111638.126502099,0.16,1.0
1996-12-26,37.88,38.0,37.75,38.0,48100,6.75228099591786,6.7736715376156,6.72910790907865,6.7736715376156,269838.888680954,0.0,1.0
1996-12-27,38.0,38.0,37.88,38.0,75500,6.7736715376156,6.7736715376156,6.75228099591786,6.7736715376156,423551.685975301,0.0,1.0
1996-12-30,38.0,38.0,37.88,38.0,40600,6.7736715376156,6.7736715376156,6.75228099591786,6.7736715376156,227764.217888705,0.0,1.0
1996-12-31,37.62,38.0,37.62,37.75,31200,6.70593482223944,6.7736715376156,6.70593482223944,6.72910790907865,175030.630495754,0.0,1.0
1997-01-02,37.25,37.63,37.0,37.38,72100,6.63998065200476,6.70771736738092,6.59541702346782,6.66315373884398,404477.835216149,0.0,1.0
1997-01-03,37.5,37.75,37.38,37.5,23600,6.68454428054171,6.72910790907865,6.66315373884398,6.68454428054171,132394.964092942,0.0,1.0
1997-01-06,37.38,37.63,37.0,37.25,55800,6.66315373884398,6.70771736738092,6.59541702346782,6.63998065200476,313035.550694329,0.0,1.0
1997-01-07,37.38,37.38,37.0,37.13,53100,6.66315373884398,6.66315373884398,6.59541702346782,6.61859011030703,297888.669209119,0.0,1.0
1997-01-08,37.13,37.5,36.75,37.5,77200,6.61859011030703,6.68454428054171,6.55085339493087,6.68454428054171,433088.611354878,0.0,1.0
1997-01-09,37.0,37.13,37.0,37.0,89600,6.59541702346782,6.61859011030703,6.59541702346782,6.59541702346782,502652.067064729,0.0,1.0
1997-01-10,37.13,37.25,36.5,36.88,199500,6.61859011030703,6.63998065200476,6.50628976639393,6.57402648177009,1119186.24307381,0.0,1.0
1997-01-13,36.75,37.38,36.38,37.25,79100,6.55085339493087,6.66315373884398,6.4848992246962,6.63998065200476,443747.527955581,0.0,1.0
1997-01-14,36.88,37.13,36.5,36.63,151800,6.57402648177009,6.61859011030703,6.50628976639393,6.52946285323314,851591.336835109,0.0,1.0
1997-01-15,36.88,37.0,36.25,36.63,125000,6.57402648177009,6.59541702346782,6.46172613785699,6.52946285323314,701244.513204141,0.0,1.0
1997-01-16,37.38,37.5,36.75,36.88,79300,6.66315373884398,6.68454428054171,6.55085339493087,6.57402648177009,444869.519176707,0.0,1.0
1997-01-17,37.5,37.75,37.25,37.38,81900,6.68454428054171,6.72910790907865,6.63998065200476,6.66315373884398,459455.405051354,0.0,1.0
1997-01-20,37.25,37.5,37.13,37.38,50800,6.63998065200476,6.68454428054171,6.61859011030703,6.66315373884398,284985.770166163,0.0,1.0
1997-01-21,37.5,37.5,36.88,37.0,108200,6.68454428054171,6.68454428054171,6.57402648177009,6.59541702346782,606997.250629505,0.0,1.0
1997-01-22,37.13,37.5,36.88,37.25,31900,6.61859011030703,6.68454428054171,6.57402648177009,6.63998065200476,178957.599769697,0.0,1.0
1997-01-23,37.0,37.25,36.63,37.13,183800,6.59541702346782,6.63998065200476,6.52946285323314,6.61859011030703,1031109.93221537,0.0,1.0
1997-01-24,37.13,37.5,37.0,37.0,138500,6.61859011030703,6.68454428054171,6.59541702346782,6.59541702346782,776978.920630189,0.0,1.0
1997-01-27,37.25,37.5,36.88,37.25,222700,6.63998065200476,6.68454428054171,6.57402648177009,6.63998065200476,1249337.2247245,0.0,1.0
1997-01-28,36.5,37.5,36.38,37.5,254400,6.50628976639393,6.68454428054171,6.4848992246962,6.68454428054171,1427172.83327307,0.0,1.0
1997-01-29,36.75,36.75,36.38,36.38,95200,6.55085339493087,6.55085339493087,6.4848992246962,6.4848992246962,534067.821256275,0.0,1.0
1997-01-30,37.5,37.5,36.75,36.88,49000,6.68454428054171,6.68454428054171,6.55085339493087,6.57402648177009,274887.849176024,0.0,1.0
1997-01-31,37.0,37.5,37.0,37.5,81100,6.59541702346782,6.68454428054171,6.59541702346782,6.68454428054171,454967.440166847,0.0,1.0
1997-02-03,36.88,37.0,36.63,37.0,57800,6.57402648177009,6.59541702346782,6.52946285323314,6.59541702346782,324255.462905595,0.0,1.0
1997-02-04,37.25,37.25,36.63,36.75,39500,6.63998065200476,6.63998065200476,6.52946285323314,6.55085339493087,221593.266172509,0.0,1.0
1997-02-05,37.5,37.88,37.25,37.38,210500,6.68454428054171,6.75228099591786,6.63998065200476,6.66315373884398,1180895.76023577,0.0,1.0
1997-02-06,37.75,38.0,37.5,37.5,350100,6.72910790907865,6.7736715376156,6.68454428054171,6.68454428054171,1964045.63258216,0.0,1.0
1997-02-07,38.0,38.0,37.63,38.0,104400,6.7736715376156,6.7736715376156,6.70771736738092,6.7736715376156,585679.417428099,0.0,1.0
1997-02-10,38.25,38.5,38.0,38.13,57900,6.81823516615254,6.86279879468949,6.7736715376156,6.79684462445481,324816.458516159,0.0,1.0
1997-02-11,38.38,38.5,38.13,38.38,105800,6.84140825299175,6.86279879468949,6.79684462445481,6.84140825299175,593533.355975986,0.0,1.0
1997-02-12,38.5,38.5,38.13,38.5,175800,6.86279879468949,6.86279879468949,6.79684462445481,6.86279879468949,986230.283370305,0.0,1.0
1997-02-13,39.13,39.13,38.38,38.75,198700,6.97509913860259,6.97509913860259,6.84140825299175,6.90736242322643,1114698.2781893,0.0,1.0
1997-02-14,38.88,39.0,38.63,38.88,166400,6.93053551006564,6.95192605176338,6.8859718815287,6.93053551006564,933496.695977354,0.0,1.0
1997-02-18,38.88,38.88,38.75,38.88,47600,6.93053551006564,6.93053551006564,6.90736242322643,6.93053551006564,267033.910628137,0.0,1.0
1997-02-19,38.75,38.88,38.5,38.75,43500,6.90736242322643,6.93053551006564,6.86279879468949,6.90736242322643,244033.090595041,0.0,1.0
1997-02-20,38.63,38.75,38.5,38.63,20000,6.8859718815287,6.90736242322643,6.86279879468949,6.8859718815287,112199.122112663,0.0,1.0
1997-02-21,38.63,38.75,38.38,38.75,59300,6.8859718815287,6.90736242322643,6.84140825299175,6.90736242322643,332670.397064045,0.0,1.0
1997-02-24,38.88,38.88,38.13,38.88,91400,6.93053551006564,6.93053551006564,6.79684462445481,6.93053551006564,512749.988054869,0.0,1.0
1997-02-25,38.63,38.88,38.5,38.75,85900,6.8859718815287,6.93053551006564,6.86279879468949,6.90736242322643,481895.229473886,0.0,1.0
1997-02-26,38.5,38.5,38.0,38.5,77000,6.86279879468949,6.86279879468949,6.7736715376156,6.86279879468949,431966.620133751,0.0,1.0
1997-02-27,38.25,38.38,38.0,38.38,32800,6.81823516615254,6.84140825299175,6.7736715376156,6.84140825299175,184006.560264767,0.0,1.0
1997-02-28,37.88,38.25,37.88,38.0,50100,6.75228099591786,6.81823516615254,6.75228099591786,6.7736715376156,281058.80089222,0.0,1.0
1997-03-03,38.0,38.13,37.5,37.75,56600,6.7736715376156,6.79684462445481,6.68454428054171,6.72910790907865,317523.515578835,0.0,1.0
1997-03-04,37.63,38.13,37.63,37.88,56300,6.70771736738092,6.79684462445481,6.70771736738092,6.75228099591786,315840.528747145,0.0,1.0
1997-03-05,38.38,38.5,37.63,37.63,98900,6.84140825299175,6.86279879468949,6.70771736738092,6.70771736738092,554824.658847117,0.0,1.0
1997-03-06,38.0,38.5,37.88,38.38,27600,6.7736715376156,6.86279879468949,6.75228099591786,6.84140825299175,154834.788515474,0.0,1.0
1997-03-07,38.25,38.38,38.0,38.13,74100,6.81823516615254,6.84140825299175,6.7736715376156,6.79684462445481,415697.747427415,0.0,1.0
1997-03-10,38.63,38.75,38.0,38.63,83100,6.8859718815287,6.90736242322643,6.7736715376156,6.8859718815287,466187.352378113,0.0,1.0
1997-03-11,39.0,39.13,38.5,38.5,49200,6.95192605176338,6.97509913860259,6.86279879468949,6.86279879468949,276009.84039715,0.0,1.0
1997-03-12,38.88,39.13,38.63,38.88,134200,6.93053551006564,6.97509913860259,6.8859718815287,6.93053551006564,752856.109375967,0.0,1.0
1997-03-13,38.25,38.75,38.25,38.63,45000,6.81823516615254,6.90736242322643,6.81823516615254,6.8859718815287,252448.024753491,0.0,1.0
1997-03-14,38.13,38.5,37.88,38.0,43200,6.82536534671845,6.8915962719292,6.78061472157606,6.80209502164441,241337.410720726,0.16,1.0
1997-03-17,38.0,38.25,37.63,38.0,79400,6.80209502164441,6.8468456467868,6.73586409643366,6.80209502164441,443569.222482074,0.0,1.0
1997-03-18,38.0,38.75,37.75,38.13,65900,6.80209502164441,6.9363468970716,6.75734439650201,6.82536534671845,368151.281631848,0.0,1.0
1997-03-19,37.88,37.88,37.38,37.75,45800,6.78061472157606,6.78061472157606,6.69111347129126,6.75734439650201,255862.347477066,0.0,1.0
1997-03-20,37.25,37.75,37.0,37.5,40700,6.66784314621721,6.75734439650201,6.62309252107482,6.71259377135961,227371.125378091,0.0,1.0
1997-03-21,37.13,37.5,37.13,37.5,139100,6.64636284614886,6.71259377135961,6.64636284614886,6.71259377135961,777084.116464189,0.0,1.0
1997-03-24,37.25,37.38,36.88,37.0,78300,6.66784314621721,6.69111347129126,6.60161222100647,6.62309252107482,437424.056931316,0.0,1.0
1997-03-25,37.25,37.5,37.13,37.13,93300,6.66784314621721,6.71259377135961,6.64636284614886,6.64636284614886,521221.768987123,0.0,1.0
1997-03-26,37.38,38.0,37.38,37.88,179100,6.69111347129126,6.80209502164441,6.69111347129126,6.78061472157606,1000544.68194634,0.0,1.0
1997-03-27,37.88,37.88,37.25,37.75,251500,6.78061472157606,6.78061472157606,6.66784314621721,6.75734439650201,1405008.30546904,0.0,1.0
1997-03-31,38.0,39.0,37.88,38.0,159200,6.80209502164441,6.981097522214,6.78061472157606,6.80209502164441,889373.05061897,0.0,1.0
1997-04-01,38.5,39.0,38.13,38.13,128000,6.8915962719292,6.981097522214,6.82536534671845,6.82536534671845,715073.809542891,0.0,1.0
1997-04-02,39.13,39.63,38.25,38.38,178300,7.00436784728804,7.09386909757284,6.8468456467868,6.87011597186085,996075.4706367,0.0,1.0
1997-04-03,39.5,39.75,38.88,39.13,203600,7.07059877249879,7.11534939764119,6.95961722214565,7.00436784728804,1137414.27830416,0.0,1.0
1997-04-04,39.75,40.5,39.13,39.25,256000,7.11534939764119,7.24960127306838,7.00436784728804,7.02584814735639,1430147.61908578,0.0,1.0
1997-04-07,40.25,40.5,40.0,40.5,284700,7.20485064792598,7.24960127306838,7.16010002278359,7.24960127306838,1590480.57481923,0.0,1.0
1997-04-08,40.25,40.25,39.88,40.25,260900,7.20485064792598,7.20485064792598,7.13861972271524,7.20485064792598,1457521.53835735,0.0,1.0
1997-04-09,39.63,40.38,39.5,40.13,121400,7.09386909757284,7.22812097300003,7.07059877249879,7.18337034785763,678202.816238336,0.0,1.0
1997-04-10,40.0,40.13,39.75,39.75,104800,7.16010002278359,7.18337034785763,7.11534939764119,7.11534939764119,585466.681563242,0.0,1.0
1997-04-11,39.5,39.88,39.5,39.75,87300,7.07059877249879,7.13861972271524,7.07059877249879,7.11534939764119,487702.6841648,0.0,1.0
1997-04-14,39.13,39.38,38.75,39.13,72500,7.00436784728804,7.04911847243044,6.9363468970716,7.00436784728804,405022.274936403,0.0,1.0
1997-04-15,40.13,40.13,39.25,39.5,202900,7.18337034785763,7.18337034785763,7.02584814735639,7.07059877249879,1133503.71840822,0.0,1.0
1997-04-16,40.25,40.5,39.75,40.13,164000,7.20485064792598,7.24960127306838,7.11534939764119,7.18337034785763,916188.31847683,0.0,1.0
1997-04-17,40.0,40.38,39.88,40.38,117000,7.16010002278359,7.22812097300003,7.13861972271524,7.22812097300003,653622.154035299,0.0,1.0
1997-04-18,40.25,40.38,40.0,40.13,141900,7.20485064792598,7.22812097300003,7.16010002278359,7.18337034785763,792726.35604794,0.0,1.0
1997-04-21,39.88,40.38,39.63,40.13,113000,7.13861972271524,7.22812097300003,7.09386909757284,7.18337034785763,631276.097487083,0.0,1.0
1997-04-22,40.13,40.25,39.75,39.88,106200,7.18337034785763,7.20485064792598,7.11534939764119,7.13861972271524,593287.801355118,0.0,1.0
1997-04-23,40.25,40.38,40.0,40.25,47000,7.20485064792598,7.22812097300003,7.16010002278359,7.20485064792598,262566.16444153,0.0,1.0
1997-04-24,39.88,41.0,39.88,40.5,143700,7.13861972271524,7.33910252335318,7.13861972271524,7.24960127306838,802782.081494636,0.0,1.0
1997-04-25,40.25,40.88,39.75,39.75,115400,7.20485064792598,7.31762222328483,7.11534939764119,7.11534939764119,644683.731416013,0.0,1.0
1997-04-28,40.38,40.38,40.13,40.25,133500,7.22812097300003,7.22812097300003,7.18337034785763,7.20485064792598,745799.637296687,0.0,1.0
1997-04-29,40.75,40.88,40.25,40.38,192600,7.29435189821078,7.31762222328483,7.20485064792598,7.22812097300003,1075962.62279657,0.0,1.0
1997-04-30,40.75,40.88,40.63,40.75,163600,7.29435189821078,7.31762222328483,7.27287159814243,7.29435189821078,913953.712822007,0.0,1.0
1997-05-01,40.63,40.75,40.38,40.63,57400,7.27287159814243,7.29435189821078,7.22812097300003,7.27287159814243,320665.91146689,0.0,1.0
1997-05-02,40.75,41.0,40.13,40.5,304600,7.29435189821078,7.33910252335318,7.18337034785763,7.24960127306838,1701652.2061466,0.0,1.0
1997-05-05,42.13,42.25,40.75,41.5,270800,7.54137534899681,7.56285564906516,7.29435189821078,7.42860377363797,1512828.02831418,0.0,1.0
1997-05-06,41.5,42.13,41.0,41.88,183600,7.42860377363797,7.54137534899681,7.33910252335318,7.49662472385442,1025683.99556308,0.0,1.0
1997-05-07,40.88,41.5,40.88,41.38,133800,7.31762222328483,7.42860377363797,7.31762222328483,7.40712347356962,747475.591537803,0.0,1.0
1997-05-08,41.5,41.88,40.63,40.75,92400,7.42860377363797,7.49662472385442,7.27287159814243,7.29435189821078,516193.906263775,0.0,1.0
1997-05-09,41.5,41.5,41.0,41.5,44300,7.42860377363797,7.42860377363797,7.33910252335318,7.42860377363797,247482.576271485,0.0,1.0
1997-05-12,41.88,42.0,41.5,41.5,87700,7.49662472385442,7.51810502392277,7.42860377363797,7.42860377363797,489937.289819621,0.0,1.0
1997-05-13,41.5,41.88,41.38,41.75,69200,7.42860377363797,7.49662472385442,7.40712347356962,7.47335439878037,386586.778284125,0.0,1.0
1997-05-14,41.5,41.63,41.25,41.5,76100,7.42860377363797,7.45187409871202,7.38385314849557,7.42860377363797,425133.725829797,0.0,1.0
1997-05-15,41.63,41.63,41.38,41.5,54400,7.45187409871202,7.45187409871202,7.40712347356962,7.42860377363797,303906.369055729,0.0,1.0
1997-05-16,41.5,41.63,41.38,41.63,92400,7.42860377363797,7.45187409871202,7.40712347356962,7.45187409871202,516193.906263775,0.0,1.0
1997-05-19,41.63,41.75,41.25,41.25,85700,7.45187409871202,7.47335439878037,7.38385314849557,7.38385314849557,478764.261545514,0.0,1.0
1997-05-20,41.13,41.5,41.0,41.38,85800,7.36237284842722,7.42860377363797,7.33910252335318,7.40712347356962,479322.912959219,0.0,1.0
1997-05-21,41.5,41.75,41.13,41.38,257500,7.42860377363797,7.47335439878037,7.36237284842722,7.40712347356962,1438527.39029136,0.0,1.0
1997-05-22,41.13,41.75,41.0,41.63,109200,7.36237284842722,7.47335439878037,7.33910252335318,7.45187409871202,610047.343766279,0.0,1.0
1997-05-23,41.75,41.88,41.13,41.13,120400,7.47335439878037,7.49662472385442,7.36237284842722,7.36237284842722,672616.302101282,0.0,1.0
1997-05-27,41.63,41.88,41.38,41.63,93100,7.45187409871202,7.49662472385442,7.40712347356962,7.45187409871202,520104.466159712,0.0,1.0
1997-05-28,41.75,42.0,41.63,41.88,219200,7.47335439878037,7.51810502392277,7.45187409871202,7.49662472385442,1224563.8988422,0.0,1.0
1997-05-29,41.63,41.88,41.5,41.63,344300,7.45187409871202,7.49662472385442,7.42860377363797,7.45187409871202,1923436.81738764,0.0,1.0
1997-05-30,41.88,41.88,41.13,41.5,315100,7.49662472385442,7.49662472385442,7.36237284842722,7.42860377363797,1760310.60458566,0.0,1.0
1997-06-02,41.88,42.13,41.63,42.0,139100,7.49662472385442,7.54137534899681,7.45187409871202,7.51810502392277,777084.116464188,0.0,1.0
1997-06-03,42.0,42.38,41.75,42.0,252600,7.51810502392277,7.58612597413921,7.47335439878037,7.51810502392277,1411153.4710198,0.0,1.0
1997-06-04,42.0,42.13,41.75,41.75,193500,7.51810502392277,7.54137534899681,7.47335439878037,7.47335439878037,1080990.48551992,0.0,1.0
1997-06-05,42.13,42.38,42.0,42.0,139900,7.54137534899681,7.58612597413921,7.51810502392277,7.51810502392277,781553.327773832,0.0,1.0
1997-06-06,42.25,42.38,42.13,42.13,119000,7.56285564906516,7.58612597413921,7.54137534899681,7.54137534899681,664795.182309407,0.0,1.0
1997-06-09,42.88,43.0,42.25,42.38,655600,7.67562722442401,7.69710752449236,7.56285564906516,7.58612597413921,3662518.66825249,0.0,1.0
1997-06-10,42.88,42.88,42.75,42.88,155500,7.67562722442401,7.67562722442401,7.65235689934996,7.67562722442401,868702.948311871,0.0,1.0
1997-06-11,42.88,43.13,42.88,42.88,300600,7.67562722442401,7.7203778495664,7.67562722442401,7.67562722442401,1679306.14959838,0.0,1.0
1997-06-12,43.88,43.88,43.0,43.13,371000,7.8546297249936,7.8546297249936,7.69710752449236,7.7203778495664,2072596.74484697,0.0,1.0
1997-06-13,44.25,44.63,43.75,44.38,178600,7.94950105029548,8.01776795197033,7.85967617967067,7.97285551665793,994156.733862718,0.16,1.0
1997-06-16,45.0,45.13,44.38,44.38,104400,8.08423835623269,8.10759282259514,7.97285551665793,7.97285551665793,581130.811955587,0.0,1.0
1997-06-17,45.13,45.5,44.38,44.75,112200,8.10759282259514,8.17406322685749,7.97285551665793,8.03932592092028,624548.631239625,0.0,1.0
1997-06-18,45.63,45.75,45.0,45.0,158300,8.19741769321995,8.2189756621699,8.08423835623269,8.08423835623269,881159.075982465,0.0,1.0
1997-06-19,46.13,46.63,45.63,45.75,180500,8.28724256384475,8.37706743446956,8.19741769321995,8.2189756621699,1004732.86932934,0.0,1.0
1997-06-20,46.63,46.63,46.25,46.38,214900,8.37706743446956,8.37706743446956,8.30880053279471,8.33215499915716,1196216.58514613,0.0,1.0
1997-06-23,44.25,46.5,44.13,46.38,151700,7.94950105029548,8.35371296810711,7.92794308134552,8.33215499915716,844420.921203664,0.0,1.0
1997-06-24,45.75,46.25,44.5,44.63,185100,8.2189756621699,8.30880053279471,7.99441348560788,8.01776795197033,1030338.24993275,0.0,1.0
1997-06-25,45.88,46.38,45.63,46.0,242300,8.24233012853235,8.33215499915716,8.19741769321995,8.2638880974823,1348735.59134903,0.0,1.0
1997-06-26,46.5,46.75,45.88,46.0,142200,8.35371296810711,8.39862540341951,8.24233012853235,8.2638880974823,791540.243870541,0.0,1.0
1997-06-27,47.13,47.5,46.5,46.88,172700,8.46689230509437,8.53336270935673,8.35371296810711,8.42197986978196,961315.050045305,0.0,1.0
1997-06-30,47.75,48.13,46.63,47.13,165500,8.57827514466913,8.64654204634398,8.37706743446956,8.46689230509437,921237.063013885,0.0,1.0
1997-07-01,47.13,48.88,46.88,47.63,235400,8.46689230509437,8.7812793522812,8.42197986978196,8.55671717571918,1310327.52044392,0.0,1.0
1997-07-02,47.5,47.63,46.88,47.25,92400,8.53336270935673,8.55671717571918,8.42197986978196,8.48845027404432,514334.16690322,0.0,1.0
1997-07-03,48.13,48.25,47.75,47.88,67700,8.64654204634398,8.66810001529394,8.57827514466913,8.60162961103158,376844.4058371,0.0,1.0
1997-07-07,47.25,48.5,46.88,48.13,132000,8.48845027404432,8.71301245060634,8.42197986978196,8.64654204634398,734763.095576029,0.0,1.0
1997-07-08,47.88,47.88,46.75,47.13,144300,8.60162961103158,8.60162961103158,8.39862540341951,8.46689230509437,803229.656754705,0.0,1.0
1997-07-09,48.25,48.88,47.75,48.0,194700,8.66810001529394,8.7812793522812,8.57827514466913,8.62318757998153,1083775.56597464,0.0,1.0
1997-07-10,48.75,48.88,48.5,48.88,230300,8.75792488591875,8.7812793522812,8.71301245060634,8.7812793522812,1281938.94629666,0.0,1.0
1997-07-11,48.94,49.88,48.62,48.75,63900,8.79205833675617,8.96092909353081,8.7345704195563,8.75792488591875,355692.134903851,0.0,1.0
1997-07-14,49.0,49.75,48.88,49.0,91600,8.80283732123115,8.93757462716836,8.7812793522812,8.80283732123115,509881.057233063,0.0,1.0
1997-07-15,48.88,49.13,48.75,49.13,211000,8.7812793522812,8.8261917875936,8.75792488591875,8.8261917875936,1174507.67550411,0.0,1.0
1997-07-16,49.25,49.25,48.63,48.63,181300,8.84774975654355,8.84774975654355,8.73636691696879,8.73636691696879,1009185.9789995,0.0,1.0
1997-07-17,48.88,49.0,48.75,48.88,181100,8.7812793522812,8.80283732123115,8.75792488591875,8.7812793522812,1008072.70158196,0.0,1.0
1997-07-18,48.5,48.88,48.13,48.5,213200,8.71301245060634,8.7812793522812,8.64654204634398,8.71301245060634,1186753.72709704,0.0,1.0
1997-07-21,48.38,48.75,48.38,48.38,170300,8.69145448165639,8.75792488591875,8.69145448165639,8.69145448165639,947955.721034832,0.0,1.0
1997-07-22,48.63,48.75,47.88,47.88,119300,8.73636691696879,8.75792488591875,8.60162961103158,8.60162961103158,664069.979562275,0.0,1.0
1997-07-23,49.38,49.63,48.88,49.5,294500,8.871104222906,8.91601665821841,8.7812793522812,8.89266219185596,1639300.99732682,0.0,1.0
1997-07-24,46.31,48.25,46.25,48.19,346900,8.31957951726968,8.66810001529394,8.30880053279471,8.65732103081896,1930979.68072216,0.0,1.0
1997-07-25,47.13,49.5,45.25,49.5,423300,8.46689230509437,8.89266219185596,8.12915079154509,8.89266219185596,2356251.65422222,0.0,1.0
1997-07-28,46.88,47.25,46.88,47.13,190700,8.42197986978196,8.48845027404432,8.42197986978196,8.46689230509437,1061510.01762386,0.0,1.0
1997-07-29,46.88,46.88,46.38,46.5,263200,8.42197986978196,8.42197986978196,8.33215499915716,8.35371296810711,1465073.0814819,0.0,1.0
1997-07-30,47.13,47.25,46.38,46.5,83200,8.46689230509437,8.48845027404432,8.33215499915716,8.35371296810711,463123.405696406,0.0,1.0
1997-07-31,46.69,47.25,46.69,47.13,89800,8.38784641894454,8.48845027404432,8.38784641894454,8.46689230509437,499861.560475208,0.0,1.0
1997-08-01,47.19,47.25,46.75,47.0,229200,8.47767128956935,8.48845027404432,8.39862540341951,8.44353783873192,1275815.9205002,0.0,1.0
1997-08-04,47.0,47.88,47.0,47.25,321700,8.44353783873192,8.60162961103158,8.44353783873192,8.48845027404432,1790706.72611219,0.0,1.0
1997-08-05,47.5,47.5,46.75,47.0,207200,8.53336270935673,8.53336270935673,8.39862540341951,8.44353783873192,1153355.40457086,0.0,1.0
1997-08-06,47.13,47.63,46.88,47.38,148800,8.46689230509437,8.55671717571918,8.42197986978196,8.51180474040677,828278.398649342,0.0,1.0
1997-08-07,46.88,47.38,46.63,47.0,89700,8.42197986978196,8.51180474040677,8.37706743446956,8.44353783873192,499304.921766438,0.0,1.0
1997-08-08,45.38,46.75,45.25,46.63,225500,8.15250525790754,8.39862540341951,8.12915079154509,8.37706743446956,1255220.28827572,0.0,1.0
1997-08-11,46.0,46.13,45.5,45.75,95900,8.2638880974823,8.28724256384475,8.17406322685749,8.2189756621699,533816.521710161,0.0,1.0
1997-08-12,45.38,46.0,45.38,45.88,132800,8.15250525790754,8.2638880974823,8.15250525790754,8.24233012853235,739216.205246187,0.0,1.0
1997-08-13,44.38,45.63,44.0,45.5,293900,7.97285551665793,8.19741769321995,7.90458861498307,8.17406322685749,1635961.1650742,0.0,1.0
1997-08-14,44.25,44.5,42.63,44.13,348100,7.94950105029548,7.99441348560788,7.6584684694711,7.92794308134552,1937659.34522739,0.0,1.0
1997-08-15,43.75,44.38,43.25,44.0,161400,7.85967617967067,7.97285551665793,7.76985130904586,7.90458861498307,898414.875954327,0.0,1.0
1997-08-18,44.63,44.63,43.63,43.75,95500,8.01776795197033,8.01776795197033,7.83811821072072,7.85967617967067,531589.966875082,0.0,1.0
1997-08-19,44.75,44.88,44.25,44.63,75900,8.03932592092028,8.06268038728273,7.94950105029548,8.01776795197033,422488.779956217,0.0,1.0
1997-08-20,44.13,44.88,43.88,44.5,184800,7.92794308134552,8.06268038728273,7.88303064603312,7.99441348560788,1028668.33380644,0.0,1.0
1997-08-21,43.88,44.25,43.63,44.0,84600,7.88303064603312,7.94950105029548,7.83811821072072,7.90458861498307,470916.347619182,0.0,1.0
1997-08-22,44.38,44.63,43.38,43.63,143900,7.97285551665793,8.01776795197033,7.79320577540831,7.83811821072072,801003.101919625,0.0,1.0
1997-08-25,44.38,45.0,44.13,44.63,53700,7.97285551665793,8.08423835623269,7.92794308134552,8.01776795197033,298914.986609339,0.0,1.0
1997-08-26,44.75,45.25,44.13,44.25,88600,8.03932592092028,8.12915079154509,7.92794308134552,7.94950105029548,493181.895969971,0.0,1.0
1997-08-27,45.0,45.25,44.5,44.63,171300,8.08423835623269,8.12915079154509,7.99441348560788,8.01776795197033,953522.108122529,0.0,1.0
1997-08-28,45.0,45.38,44.63,45.0,202000,8.08423835623269,8.15250525790754,8.01776795197033,8.08423835623269,1124410.19171483,0.0,1.0
1997-08-29,45.13,45.63,44.88,45.0,402100,8.10759282259514,8.19741769321995,8.06268038728273,8.08423835623269,2238244.24796304,0.0,1.0
1997-09-02,46.75,46.75,45.13,45.75,122600,8.39862540341951,8.39862540341951,8.10759282259514,8.2189756621699,682439.056951676,0.0,1.0
1997-09-03,46.5,47.63,46.38,47.0,135800,8.35371296810711,8.55671717571918,8.33215499915716,8.44353783873192,755915.366509279,0.0,1.0
1997-09-04,46.38,46.5,46.0,46.38,90400,8.33215499915716,8.35371296810711,8.2638880974823,8.33215499915716,503201.392727826,0.0,1.0
1997-09-05,46.5,46.75,45.75,46.5,63100,8.35371296810711,8.39862540341951,8.2189756621699,8.35371296810711,351239.025233693,0.0,1.0
1997-09-08,47.38,47.5,46.5,46.5,77900,8.51180474040677,8.53336270935673,8.35371296810711,8.35371296810711,433621.554131611,0.0,1.0
1997-09-09,47.75,48.0,47.25,47.38,133700,8.57827514466913,8.62318757998153,8.48845027404432,8.51180474040677,744225.953625115,0.0,1.0
1997-09-10,47.38,47.5,47.25,47.5,193500,8.51180474040677,8.53336270935673,8.48845027404432,8.53336270935673,1077095.90146941,0.0,1.0
1997-09-11,46.75,47.25,46.63,47.0,127700,8.39862540341951,8.48845027404432,8.37706743446956,8.44353783873192,710827.631098932,0.0,1.0
1997-09-12,47.88,48.0,46.5,46.75,147700,8.63037356963152,8.65200357857796,8.3816284667474,8.42669098538583,819417.136806737,0.16,1.0
1997-09-15,47.0,48.13,46.88,48.0,170200,8.47175350402425,8.67543608826995,8.45012349507781,8.65200357857796,944243.714857866,0.0,1.0
1997-09-16,49.13,49.13,47.25,47.38,133600,8.85568616282365,8.85568616282365,8.51681602266268,8.54024853235467,741192.481228031,0.0,1.0
1997-09-17,48.38,49.25,48.13,49.25,74200,8.72049860690837,8.8773161717701,8.67543608826995,8.8773161717701,411650.315173053,0.0,1.0
1997-09-18,48.75,49.25,48.38,48.38,72800,8.78719113449324,8.8773161717701,8.72049860690837,8.72049860690837,403883.328094316,0.0,1.0
1997-09-19,49.0,49.13,48.5,48.63,65100,8.83225365313167,8.85568616282365,8.74212861585482,8.7655611255468,361164.899161263,0.0,1.0
1997-09-22,48.75,49.25,48.13,49.13,121300,8.78719113449324,8.8773161717701,8.67543608826995,8.85568616282365,672953.951893414,0.0,1.0
1997-09-23,48.5,48.63,48.0,48.63,89500,8.74212861585482,8.7655611255468,8.65200357857796,8.7655611255468,496532.38824782,0.0,1.0
1997-09-24,49.38,49.88,48.5,48.75,207100,8.90074868146208,8.99087371873893,8.74212861585482,8.78719113449324,1148959.30286171,0.0,1.0
1997-09-25,49.25,49.63,49.0,49.25,125100,8.8773161717701,8.94581120010051,8.83225365313167,8.8773161717701,694035.773964271,0.0,1.0
1997-09-26,49.38,49.5,48.88,49.25,185700,8.90074868146208,8.92237869040853,8.81062364418523,8.8773161717701,1030235.35751531,0.0,1.0
1997-09-29,49.63,49.63,49.13,49.13,93300,8.94581120010051,8.94581120010051,8.85568616282365,8.85568616282365,517614.210318677,0.0,1.0
1997-09-30,48.63,49.0,48.5,48.5,301500,8.7655611255468,8.83225365313167,8.74212861585482,8.74212861585482,1672676.14588511,0.0,1.0
1997-10-01,51.13,51.5,49.0,50.75,357000,9.21618631193107,9.28287883951594,8.83225365313167,9.14769128360066,1980581.7050779,0.0,1.0
1997-10-02,51.25,51.25,50.5,50.63,150300,9.23781632087751,9.23781632087751,9.10262876496223,9.12606127465421,833841.541381535,0.0,1.0
1997-10-03,51.0,52.5,49.88,51.75,193600,9.19275380223909,9.46312891406965,8.99087371873893,9.32794135815437,1074063.35603104,0.0,1.0
1997-10-06,50.88,51.5,50.63,51.25,75600,9.17112379329264,9.28287883951594,9.12606127465421,9.23781632087751,419417.30225179,0.0,1.0
1997-10-07,50.63,51.0,50.25,50.63,573800,9.12606127465421,9.19275380223909,9.05756624632381,9.12606127465421,3183355.13269943,0.0,1.0
1997-10-08,49.75,50.5,49.63,50.38,139400,8.96744120904695,9.10262876496223,8.94581120010051,9.08099875601579,773369.999125655,0.0,1.0
1997-10-09,51.13,51.5,49.63,49.88,97800,9.21618631193107,9.28287883951594,8.94581120010051,8.99087371873893,542579.525928903,0.0,1.0
1997-10-10,50.88,51.0,50.5,50.88,124500,9.17112379329264,9.19275380223909,9.10262876496223,9.17112379329264,690707.065216241,0.0,1.0
1997-10-13,51.25,51.5,50.75,51.0,75500,9.23781632087751,9.28287883951594,9.14769128360066,9.19275380223909,418862.517460452,0.0,1.0
1997-10-14,51.75,52.0,51.0,51.5,84200,9.32794135815437,9.37300387679279,9.19275380223909,9.28287883951594,467128.794306887,0.0,1.0
1997-10-15,50.5,52.5,50.13,52.5,125000,9.10262876496223,9.46312891406965,9.03593623737736,9.46312891406965,693480.989172933,0.0,1.0
1997-10-16,50.63,51.0,50.13,50.38,153800,9.12606127465421,9.19275380223909,9.03593623737736,9.08099875601579,853259.009078377,0.0,1.0
1997-10-17,50.25,50.63,49.75,50.38,203100,9.05756624632381,9.12606127465421,8.96744120904695,9.08099875601579,1126767.91120818,0.0,1.0
1997-10-20,50.0,50.88,49.88,50.5,146600,9.01250372768538,9.17112379329264,8.99087371873893,9.10262876496223,813314.504102015,0.0,1.0
1997-10-21,50.75,51.0,49.88,50.0,207300,9.14769128360066,9.19275380223909,8.99087371873893,9.01250372768538,1150068.87244439,0.0,1.0
1997-10-22,50.0,50.75,49.88,50.38,115700,9.01250372768538,9.14769128360066,8.99087371873893,9.08099875601579,641886.003578466,0.0,1.0
1997-10-23,49.25,50.0,48.88,49.75,208000,8.8773161717701,9.01250372768538,8.81062364418523,8.96744120904695,1153952.36598376,0.0,1.0
1997-10-24,49.25,49.5,48.88,49.38,181000,8.8773161717701,8.92237869040853,8.81062364418523,8.90074868146208,1004160.47232241,0.0,1.0
1997-10-27,48.13,49.88,48.13,49.75,119700,8.67543608826995,8.99087371873893,8.67543608826995,8.96744120904695,664077.395232,0.0,1.0
1997-10-28,48.0,48.13,46.13,47.5,255800,8.65200357857796,8.67543608826995,8.31493593916253,8.56187854130111,1419139.49624349,0.0,1.0
1997-10-29,47.88,48.75,47.25,48.25,137300,8.63037356963152,8.78719113449324,8.51681602266268,8.69706609721639,761719.518507549,0.0,1.0
1997-10-30,47.5,48.13,47.5,47.63,137400,8.56187854130111,8.67543608826995,8.56187854130111,8.58531105099309,762274.303298888,0.0,1.0
1997-10-31,47.63,48.38,47.5,47.75,108000,8.58531105099309,8.72049860690837,8.56187854130111,8.60694105993954,599167.574645414,0.0,1.0
1997-11-03,48.75,48.75,48.0,48.0,124600,8.78719113449324,8.78719113449324,8.65200357857796,8.65200357857796,691261.85000758,0.0,1.0
1997-11-04,48.88,49.0,48.25,48.5,97900,8.81062364418523,8.83225365313167,8.69706609721639,8.74212861585482,543134.310720241,0.0,1.0
1997-11-05,48.5,49.38,48.5,49.0,71000,8.74212861585482,8.90074868146208,8.74212861585482,8.83225365313167,393897.201850226,0.0,1.0
1997-11-06,48.75,48.94,48.38,48.38,71000,8.78719113449324,8.82143864865845,8.72049860690837,8.72049860690837,393897.201850226,0.0,1.0
1997-11-07,48.13,48.75,47.88,48.75,78900,8.67543608826995,8.78719113449324,8.63037356963152,8.78719113449324,437725.200365955,0.0,1.0
1997-11-10,48.13,48.81,47.75,47.75,134400,8.67543608826995,8.79800613896647,8.60694105993954,8.60694105993954,745630.759558737,0.0,1.0
1997-11-11,48.31,49.06,48.25,48.75,107900,8.70788110168961,8.84306865760489,8.69706609721639,8.78719113449324,598612.789854076,0.0,1.0
1997-11-12,48.63,49.19,48.13,48.13,60200,8.7655611255468,8.86650116729687,8.67543608826995,8.67543608826995,333980.444385684,0.0,1.0
1997-11-13,49.19,49.31,48.69,48.88,110500,8.86650116729687,8.88813117624332,8.77637613002002,8.81062364418523,613037.194428873,0.0,1.0
1997-11-14,48.88,49.63,48.69,49.19,119000,8.81062364418523,8.94581120010051,8.77637613002002,8.86650116729687,660193.901692632,0.0,1.0
1997-11-17,49.5,50.5,49.19,49.25,176600,8.92237869040853,9.10262876496223,8.86650116729687,8.8773161717701,979749.941503519,0.0,1.0
1997-11-18,49.06,49.75,49.0,49.75,99100,8.84306865760489,8.96744120904695,8.83225365313167,8.96744120904695,549791.728216301,0.0,1.0
1997-11-19,49.63,49.88,49.06,49.06,101700,8.94581120010051,8.99087371873893,8.84306865760489,8.84306865760489,564216.132791098,0.0,1.0
1997-11-20,50.06,50.38,49.38,49.75,134200,9.0233187321586,9.08099875601579,8.90074868146208,8.96744120904695,744521.189976061,0.0,1.0
1997-11-21,50.56,50.69,50.19,50.19,73000,9.11344376943545,9.13687627912744,9.04675124185058,9.04675124185058,404992.897676993,0.0,1.0
1997-11-24,49.94,50.69,49.94,50.31,72800,9.00168872321215,9.13687627912744,9.00168872321215,9.06838125079703,403883.328094316,0.0,1.0
1997-11-25,50.81,51.0,50.19,50.19,67800,9.15850628807388,9.19275380223909,9.04675124185058,9.04675124185058,376144.088527399,0.0,1.0
1997-11-26,50.75,50.88,50.19,50.81,45700,9.14769128360066,9.17112379329264,9.04675124185058,9.15850628807388,253536.649641624,0.0,1.0
1997-11-28,51.0,51.0,50.81,50.81,22000,9.19275380223909,9.19275380223909,9.15850628807388,9.15850628807388,122052.654094436,0.0,1.0
1997-12-01,51.25,51.69,51.0,51.25,142800,9.23781632087751,9.31712635368114,9.19275380223909,9.23781632087751,792232.682031159,0.0,1.0
1997-12-02,52.0,52.38,51.5,51.5,51900,9.37300387679279,9.4414989051232,9.28287883951594,9.28287883951594,287933.306704602,0.0,1.0
1997-12-03,52.19,52.5,51.63,52.0,86700,9.407251390958,9.46312891406965,9.30631134920792,9.37300387679279,480998.414090346,0.0,1.0
1997-12-04,52.81,53.88,52.0,52.0,127800,9.5190064371813,9.71187401695376,9.37300387679279,9.37300387679279,709014.963330406,0.0,1.0
1997-12-05,53.31,53.93,52.56,52.56,94500,9.60913147445815,9.72088652068145,9.47394391854287,9.47394391854287,524271.627814737,0.0,1.0
1997-12-08,53.13,54.0,53.13,53.5,142600,9.57668646103848,9.73350402590021,9.57668646103848,9.64337898862335,791123.112448482,0.0,1.0
1997-12-09,52.75,53.38,52.69,53.0,88600,9.50819143270807,9.62174897967691,9.49737642823485,9.5532539513465,491539.325125775,0.0,1.0
1997-12-10,53.13,53.25,52.88,52.88,51300,9.57668646103848,9.59831646998493,9.53162394240006,9.53162394240006,284604.597956572,0.0,1.0
1997-12-11,53.06,53.25,52.5,52.88,57100,9.56406895581972,9.59831646998493,9.46312891406965,9.53162394240006,316782.115854196,0.0,1.0
1997-12-12,53.56,54.13,52.88,53.06,79400,9.65419399309658,9.75693653559219,9.53162394240006,9.56406895581972,440499.124322647,0.0,1.0
1997-12-15,53.31,54.38,53.25,53.81,99800,9.60913147445815,9.80199905423062,9.59831646998493,9.699256511735,553675.22175567,0.0,1.0
1997-12-16,54.19,54.31,53.0,53.06,84000,9.76775154006541,9.78938154901186,9.5532539513465,9.56406895581972,466019.224724211,0.0,1.0
1997-12-17,54.06,54.5,54.0,54.25,54300,9.74431903037343,9.82362906317706,9.73350402590021,9.77856654453864,301248.141696722,0.0,1.0
1997-12-18,53.81,54.5,53.75,54.06,109200,9.699256511735,9.82362906317706,9.68844150726178,9.74431903037343,605824.992141474,0.0,1.0
1997-12-19,54.13,54.56,52.63,53.0,183800,9.75693653559219,9.83444406765028,9.48656142376163,9.5532539513465,1019694.44647988,0.0,1.0
1997-12-22,54.0,54.63,53.94,54.38,138100,9.73350402590021,9.84706157286904,9.72268902142699,9.80199905423062,766157.796838256,0.0,1.0
1997-12-23,54.25,54.63,53.81,54.0,97900,9.81281405870384,9.88154897745605,9.73322625804338,9.76759371741949,541238.728078124,0.19,1.0
1997-12-24,53.75,54.69,53.75,54.25,39200,9.72237337613514,9.89240185936429,9.72237337613514,9.81281405870384,216716.630650281,0.0,1.0
1997-12-26,53.81,54.0,53.75,54.0,33100,9.73322625804338,9.76759371741949,9.72237337613514,9.76759371741949,182992.869248069,0.0,1.0
1997-12-29,54.44,54.69,53.88,54.0,81800,9.84718151807994,9.89240185936429,9.745887953603,9.76759371741949,452230.111918188,0.0,1.0
1997-12-30,55.63,55.63,54.69,54.69,55300,10.0624303425934,10.0624303425934,9.89240185936429,9.89240185936429,305725.246810219,0.0,1.0
1997-12-31,55.44,56.0,55.25,55.63,51000,10.0280628832173,10.1293564476943,9.99369542384124,10.0624303425934,281952.759264397,0.0,1.0
1998-01-02,55.56,55.63,55.0,55.25,59100,10.0497686470338,10.0624303425934,9.94847508255689,9.99369542384124,326733.491618154,0.0,1.0
1998-01-05,56.06,56.88,56.06,56.88,119900,10.1402093296025,10.2885320490152,10.1402093296025,10.2885320490152,662865.40854512,0.0,1.0
1998-01-06,55.56,56.25,55.19,56.06,111000,10.0497686470338,10.1745767889786,9.98284254193299,10.1402093296025,613661.887810745,0.0,1.0
1998-01-07,55.44,55.94,55.13,55.31,129100,10.0280628832173,10.118503565786,9.97198966002475,10.0045483057495,713727.474922228,0.0,1.0
1998-01-08,55.0,55.56,55.0,55.25,83300,9.94847508255689,10.0497686470338,9.94847508255689,9.99369542384124,460522.840131846,0.0,1.0
1998-01-09,54.38,55.25,54.38,55.0,140600,9.8363286361717,9.99369542384124,9.8363286361717,9.94847508255689,777305.057893608,0.0,1.0
1998-01-12,54.19,54.63,53.69,54.0,138600,9.8019611767956,9.88154897745605,9.7115204942269,9.76759371741949,766248.086942063,0.0,1.0
1998-01-13,54.13,54.31,53.5,54.25,147100,9.79110829488735,9.82366694061208,9.67715303485079,9.81281405870384,813240.213486129,0.0,1.0
1998-01-14,54.13,54.38,53.5,54.31,94900,9.79110829488735,9.8363286361717,9.67715303485079,9.82366694061208,524653.271650807,0.0,1.0
1998-01-15,53.69,54.13,53.25,54.06,77600,9.7115204942269,9.79110829488735,9.63193269356644,9.77844659932773,429010.472919943,0.0,1.0
1998-01-16,27.81,28.0,26.88,27.25,95100,10.0606215289421,10.1293564476943,9.72418218978651,9.85803439998819,262879.48437298,0.0,2.0
1998-01-20,27.63,28.5,27.44,28.5,147800,9.99550423749261,10.3102378128317,9.9267693187404,10.3102378128317,408555.076659585,0.0,1.0
1998-01-21,27.56,27.69,27.0,27.38,167000,9.97018084637337,10.0172100013091,9.76759371741949,9.90506355492391,461628.537227001,0.0,1.0
1998-01-22,27.69,27.69,27.06,27.31,116300,10.0172100013091,10.0172100013091,9.78929948123598,9.87974016380468,321481.430416169,0.0,1.0
1998-01-23,27.38,27.81,26.69,27.56,189200,9.90506355492391,10.0606215289421,9.6554472710343,9.97018084637337,522994.726008075,0.0,1.0
1998-01-26,27.38,27.69,26.94,27.63,169800,9.90506355492391,10.0172100013091,9.745887953603,9.99550423749261,469368.416893082,0.0,1.0
1998-01-27,27.31,27.63,27.19,27.25,115000,9.87974016380468,9.99550423749261,9.8363286361717,9.85803439998819,317887.914856916,0.0,1.0
1998-01-28,27.19,27.5,26.75,27.25,148200,9.8363286361717,9.94847508255689,9.67715303485079,9.85803439998819,409660.773754739,0.0,1.0
1998-01-29,27.0,27.75,27.0,27.06,190300,9.76759371741949,10.0389157651256,9.76759371741949,9.78929948123598,526035.39301975,0.0,1.0
1998-01-30,27.38,27.69,27.13,27.5,166600,9.90506355492391,10.0172100013091,9.81462287235521,9.94847508255689,460522.840131846,0.0,1.0
1998-02-02,27.63,27.75,27.44,27.75,161900,9.99550423749261,10.0389157651256,9.9267693187404,10.0389157651256,447530.899263781,0.0,1.0
1998-02-03,27.75,27.94,27.44,27.44,215000,10.0389157651256,10.1076506838778,9.9267693187404,9.9267693187404,594312.188645539,0.0,1.0
1998-02-04,27.25,27.94,27.25,27.75,138200,9.85803439998819,10.1076506838778,9.85803439998819,10.0389157651256,382018.346375877,0.0,1.0
1998-02-05,27.44,27.63,26.88,27.25,192400,9.9267693187404,9.99550423749261,9.72418218978651,9.85803439998819,531840.302769311,0.0,1.0
1998-02-06,27.63,27.94,27.63,27.69,149000,9.99550423749261,10.1076506838778,9.99550423749261,10.0172100013091,411872.167945048,0.0,1.0
1998-02-09,27.69,27.81,27.25,27.38,224000,10.0172100013091,10.0606215289421,9.85803439998819,9.90506355492391,619190.373286516,0.0,1.0
1998-02-10,28.19,28.31,27.75,27.94,341800,10.1980913664465,10.2415028940795,10.0389157651256,10.1076506838778,944818.167809514,0.0,1.0
1998-02-11,28.13,28.25,27.75,28.19,227100,10.17638560263,10.219797130263,10.0389157651256,10.1980913664465,627759.525773964,0.0,1.0
1998-02-12,28.13,28.38,27.63,28.0,232000,10.17638560263,10.2668262851987,9.99550423749261,10.1293564476943,641304.315189606,0.0,1.0
1998-02-13,27.94,28.25,27.81,28.0,140900,10.1076506838778,10.219797130263,10.0606215289421,10.1293564476943,389481.80176817,0.0,1.0
1998-02-17,28.31,28.56,27.69,27.69,138000,10.2415028940795,10.3319435766482,10.0172100013091,10.0172100013091,381465.497828299,0.0,1.0
1998-02-18,28.25,28.56,28.19,28.38,106800,10.219797130263,10.3319435766482,10.1980913664465,10.2668262851987,295221.124406249,0.0,1.0
1998-02-19,27.81,28.31,27.75,28.25,234100,10.0606215289421,10.2415028940795,10.0389157651256,10.219797130263,647109.224939165,0.0,1.0
1998-02-20,28.44,28.44,27.88,28.06,161900,10.2885320490152,10.2885320490152,10.0859449200613,10.1510622115108,447530.899263781,0.0,1.0
1998-02-23,28.44,28.88,27.94,28.5,198000,10.2885320490152,10.4477076503361,10.1076506838778,10.3102378128317,547320.062101473,0.0,1.0
1998-02-24,28.31,28.44,28.13,28.38,213400,10.2415028940795,10.2885320490152,10.17638560263,10.2668262851987,589889.40026492,0.0,1.0
1998-02-25,28.69,28.75,28.31,28.44,126300,10.3789727315839,10.4006784954004,10.2415028940795,10.2885320490152,349123.857795031,0.0,1.0
1998-02-26,28.75,28.81,28.25,28.5,94600,10.4006784954004,10.4223842592169,10.219797130263,10.3102378128317,261497.363004037,0.0,1.0
1998-02-27,28.81,29.11,28.5,28.5,93300,10.4223842592169,10.5309130782993,10.3102378128317,10.3102378128317,257903.847444785,0.0,1.0
1998-03-02,29.06,29.13,28.81,28.88,90600,10.5128249417856,10.5381483329048,10.4223842592169,10.4477076503361,250440.392052492,0.0,1.0
1998-03-03,29.0,29.13,28.88,28.88,229900,10.4911191779691,10.5381483329048,10.4477076503361,10.4477076503361,635499.405440043,0.0,1.0
1998-03-04,28.88,29.19,28.69,29.19,157000,10.4477076503361,10.5598540967213,10.3789727315839,10.5598540967213,433986.109848138,0.0,1.0
1998-03-05,28.56,28.88,28.5,28.63,102600,10.3319435766482,10.4477076503361,10.3102378128317,10.3572669677674,283611.304907126,0.0,1.0
1998-03-06,29.13,29.44,27.75,27.75,329400,10.5381483329048,10.65029477929,10.0389157651256,10.0389157651256,910541.557859725,0.0,1.0
1998-03-09,28.81,29.13,28.69,29.13,128300,10.4223842592169,10.5381483329048,10.3789727315839,10.5381483329048,354652.343270802,0.0,1.0
1998-03-10,28.75,29.0,28.5,28.88,413500,10.4006784954004,10.4911191779691,10.3102378128317,10.4477076503361,1143014.37211595,0.0,1.0
1998-03-11,29.0,29.13,28.56,28.75,100100,10.4911191779691,10.5381483329048,10.3319435766482,10.4006784954004,276700.698062411,0.0,1.0
1998-03-12,28.44,29.0,28.06,28.81,156300,10.2885320490152,10.4911191779691,10.1510622115108,10.4223842592169,432051.139931618,0.0,1.0
1998-03-13,28.19,28.88,28.19,28.44,225000,10.2324588258226,10.4829163139325,10.2324588258226,10.3232042925291,619865.675295312,0.095,1.0
1998-03-16,28.38,28.5,28.13,28.25,212800,10.3014253805195,10.3449832045386,10.210679913813,10.2542377378322,586255.180901523,0.0,1.0
1998-03-17,29.13,29.13,28.38,28.38,194600,10.573661780639,10.573661780639,10.3014253805195,10.3014253805195,536114.935166521,0.0,1.0
1998-03-18,29.13,29.44,28.94,28.94,239900,10.573661780639,10.686186159355,10.504695225942,10.504695225942,660914.557792643,0.0,1.0
1998-03-19,29.0,29.31,28.94,29.25,279500,10.5264741379516,10.6389985166676,10.504695225942,10.6172196046581,770010.91664462,0.0,1.0
1998-03-20,28.69,29.63,28.38,29.0,387000,10.4139497592356,10.7551527140519,10.3014253805195,10.5264741379516,1066168.96150793,0.0,1.0
1998-03-23,28.75,28.75,28.5,28.5,261800,10.4357286712451,10.4357286712451,10.3449832045386,10.3449832045386,721248.150188057,0.0,1.0
1998-03-24,28.75,28.81,28.5,28.75,393200,10.4357286712451,10.4575075832547,10.3449832045386,10.4357286712451,1083249.70456052,0.0,1.0
1998-03-25,28.38,28.75,28.31,28.75,143900,10.3014253805195,10.4357286712451,10.2760166498417,10.4357286712451,396438.536333314,0.0,1.0
1998-03-26,28.38,28.56,28.0,28.38,457000,10.3014253805195,10.3667621165482,10.1634922711257,10.3014253805195,1259016.0604887,0.0,1.0
1998-03-27,28.31,28.44,28.13,28.38,188200,10.2760166498417,10.3232042925291,10.210679913813,10.3014253805195,518483.200402568,0.0,1.0
1998-03-30,28.44,28.44,28.06,28.06,199100,10.3232042925291,10.3232042925291,10.1852711831352,10.1852711831352,548512.248672428,0.0,1.0
1998-03-31,29.0,29.38,28.31,28.31,413600,10.5264741379516,10.6644072473454,10.2760166498417,10.2760166498417,1139450.85912063,0.0,1.0
1998-04-01,29.44,29.44,28.19,28.81,336700,10.686186159355,10.686186159355,10.2324588258226,10.4575075832547,927594.546097473,0.0,1.0
1998-04-02,29.63,29.94,29.13,29.19,187700,10.7551527140519,10.867677092768,10.573661780639,10.5954406926485,517105.721124134,0.0,1.0
1998-04-03,29.69,29.88,29.06,29.56,135200,10.7769316260615,10.8458981807584,10.5482530499611,10.7297439833741,372470.39688856,0.0,1.0
1998-04-06,29.75,30.38,29.63,29.63,205100,10.798710538071,11.0273891141714,10.7551527140519,10.7551527140519,565042.000013639,0.0,1.0
1998-04-07,29.25,29.69,28.75,29.5,137300,10.6172196046581,10.7769316260615,10.4357286712451,10.7079650713646,378255.809857983,0.0,1.0
1998-04-08,29.13,29.38,29.0,29.0,149400,10.573661780639,10.6644072473454,10.5264741379516,10.5264741379516,411590.808396086,0.0,1.0
1998-04-09,29.5,29.56,28.88,29.0,135600,10.7079650713646,10.7297439833741,10.4829163139325,10.5264741379516,373572.380311306,0.0,1.0
1998-04-13,28.63,29.31,28.63,29.25,249000,10.392170847226,10.6389985166676,10.392170847226,10.6172196046581,685984.680660145,0.0,1.0
1998-04-14,29.38,29.5,28.5,28.5,148500,10.6644072473454,10.7079650713646,10.3449832045386,10.3449832045386,409111.345694907,0.0,1.0
1998-04-15,30.0,30.5,29.63,29.63,219200,10.8894560047775,11.0709469381905,10.7551527140519,10.7551527140519,603886.915665478,0.0,1.0
1998-04-16,29.88,30.0,29.44,30.0,298900,10.8458981807584,10.8894560047775,10.686186159355,10.8894560047775,823457.112647861,0.0,1.0
1998-04-17,30.19,30.5,29.5,30.0,195500,10.9584225594744,11.0709469381905,10.7079650713646,10.8894560047775,538594.397867706,0.0,1.0
1998-04-20,30.81,30.88,29.81,30.0,188700,11.1834713169065,11.2088800475843,10.8204894500806,10.8894560047775,519860.679681002,0.0,1.0
1998-04-21,31.63,32.0,30.31,30.56,298000,11.4811164477038,11.6154197384293,11.0019803834935,11.0927258502,820977.649946676,0.0,1.0
1998-04-22,31.25,31.5,30.94,31.38,175400,11.3431833383099,11.4339288050164,11.2306589595939,11.3903709809973,483219.730874657,0.0,1.0
1998-04-23,31.31,31.38,31.0,31.0,135200,11.3649622503195,11.3903709809973,11.2524378716034,11.2524378716034,372470.396888559,0.0,1.0
1998-04-24,31.06,31.63,30.56,31.56,169900,11.274216783613,11.4811164477038,11.0927258502,11.4557077170259,468067.458811881,0.0,1.0
1998-04-27,30.88,30.88,30.5,30.75,292500,11.2088800475843,11.2088800475843,11.0709469381905,11.1616924048969,805825.377883907,0.0,1.0
1998-04-28,30.94,31.0,30.56,30.88,79800,11.2306589595939,11.2524378716034,11.0927258502,11.2088800475843,219845.69283807,0.0,1.0
1998-04-29,31.0,31.19,30.5,30.81,113200,11.2524378716034,11.3214044263004,11.0709469381905,11.1834713169065,311861.308637464,0.0,1.0
1998-04-30,31.69,31.88,30.75,31.0,191400,11.5028953597133,11.5718619144102,11.1616924048969,11.2524378716034,527299.067784546,0.0,1.0
1998-05-01,31.94,32.25,31.44,32.0,100100,11.5936408264198,11.7061652051358,11.4121498930068,11.6154197384293,275771.351542492,0.0,1.0
1998-05-04,31.88,32.38,31.5,32.0,166600,11.5718619144102,11.7533528478232,11.4339288050164,11.6154197384293,458976.095574219,0.0,1.0
1998-05-05,32.25,32.5,31.44,31.75,151000,11.7061652051358,11.7969106718423,11.4121498930068,11.5246742717229,415998.742087077,0.0,1.0
1998-05-06,31.5,32.25,31.44,32.25,118400,11.4339288050164,11.7061652051358,11.4121498930068,11.7061652051358,326187.093133177,0.0,1.0
1998-05-07,31.56,31.75,30.88,31.38,103400,11.4557077170259,11.5246742717229,11.2088800475843,11.3903709809973,284862.714780158,0.0,1.0
1998-05-08,32.44,33.0,31.63,31.63,131700,11.7751317598327,11.9784016052553,11.4811164477038,11.4811164477038,362828.041939524,0.0,1.0
1998-05-11,32.19,32.38,31.88,32.25,78500,11.6843862931263,11.7533528478232,11.5718619144102,11.7061652051358,216264.246714142,0.0,1.0
1998-05-12,32.38,32.38,31.69,32.19,88300,11.7533528478232,11.7533528478232,11.5028953597133,11.6843862931263,243262.840571449,0.0,1.0
1998-05-13,32.0,32.25,31.88,32.25,88700,11.6154197384293,11.7061652051358,11.5718619144102,11.7061652051358,244364.823994197,0.0,1.0
1998-05-14,31.63,32.06,31.5,31.88,225400,11.4811164477038,11.6371986504389,11.4339288050164,11.5718619144102,620967.658718057,0.0,1.0
1998-05-15,31.88,31.94,31.56,31.56,109900,11.5718619144102,11.5936408264198,11.4557077170259,11.4557077170259,302769.9453998,0.0,1.0
1998-05-18,31.44,32.25,31.19,31.69,172200,11.4121498930068,11.7061652051358,11.3214044263004,11.5028953597133,474403.86349268,0.0,1.0
1998-05-19,31.5,31.69,31.13,31.44,153900,11.4339288050164,11.5028953597133,11.2996255142908,11.4121498930068,423988.121901993,0.0,1.0
1998-05-20,31.31,31.62,31.06,31.62,182000,11.3649622503195,11.4774866290355,11.274216783613,11.4774866290355,501402.457349984,0.0,1.0
1998-05-21,31.44,31.44,31.25,31.38,258700,11.4121498930068,11.4121498930068,11.3431833383099,11.3903709809973,712707.778661767,0.0,1.0
1998-05-22,31.75,31.88,31.44,31.44,50700,11.5246742717229,11.5718619144102,11.4121498930068,11.4121498930068,139676.39883321,0.0,1.0
1998-05-26,31.25,31.75,31.25,31.75,74900,11.3431833383099,11.5246742717229,11.3431833383099,11.5246742717229,206346.395909417,0.0,1.0
1998-05-27,30.94,31.25,30.69,31.06,148600,11.2306589595939,11.3431833383099,11.1399134928874,11.274216783613,409386.841550592,0.0,1.0
1998-05-28,31.06,31.13,30.94,31.0,130300,11.274216783613,11.2996255142908,11.2306589595939,11.2524378716034,358971.099959907,0.0,1.0
1998-05-29,30.88,31.88,30.81,31.19,197700,11.2088800475843,11.5718619144102,11.1834713169065,11.3214044263004,544655.306692815,0.0,1.0
1998-06-01,30.88,31.25,30.63,30.81,257700,11.2088800475843,11.3431833383099,11.1181345808778,11.1834713169065,709952.820104898,0.0,1.0
1998-06-02,30.63,30.94,30.5,30.94,205000,11.1181345808778,11.2306589595939,11.0709469381905,11.2306589595939,564766.504157953,0.0,1.0
1998-06-03,30.44,31.0,30.19,30.63,152700,11.0491680261809,11.2524378716034,10.9584225594744,11.1181345808778,420682.171633752,0.0,1.0
1998-06-04,30.81,31.0,30.19,30.38,170100,11.1834713169065,11.2524378716034,10.9584225594744,11.0273891141714,468618.450523256,0.0,1.0
1998-06-05,31.13,31.31,30.75,31.0,109500,11.2996255142908,11.3649622503195,11.1616924048969,11.2524378716034,301667.961977052,0.0,1.0
1998-06-08,31.19,31.44,30.88,31.06,155700,11.3214044263004,11.4121498930068,11.2088800475843,11.274216783613,428947.047304354,0.0,1.0
1998-06-09,31.19,31.31,31.0,31.13,70900,11.3214044263004,11.3649622503195,11.2524378716034,11.2996255142908,195326.561681944,0.0,1.0
1998-06-10,31.0,31.31,30.88,30.94,122700,11.2524378716034,11.3649622503195,11.2088800475843,11.2306589595939,338033.414927711,0.0,1.0
1998-06-11,29.88,30.94,29.63,30.88,225100,10.8458981807584,11.2306589595939,10.7551527140519,11.2088800475843,620141.171150999,0.0,1.0
1998-06-12,30.56,30.88,29.5,29.5,255800,11.1272091275485,11.243724406371,10.741252266449,10.741252266449,702534.472965573,0.095,1.0
1998-06-15,30.63,31.06,30.19,30.31,301100,11.1526968447909,11.3092642507086,10.99248833641,11.0361815659684,826947.340930158,0.0,1.0
1998-06-16,31.06,31.13,30.25,30.5,158100,11.3092642507086,11.3347519679511,11.0143349511892,11.1053625127693,434209.148459178,0.0,1.0
1998-06-17,31.31,31.88,31.06,31.31,147100,11.4002918122887,11.6078346526913,11.3092642507086,11.4002918122887,403998.518269101,0.0,1.0
1998-06-18,31.63,31.81,31.44,31.5,83300,11.5168070911112,11.5823469354489,11.4476261443104,11.4694727590896,228776.863166663,0.0,1.0
1998-06-19,30.94,31.19,30.5,31.0,236700,11.2655710211502,11.3565985827303,11.1053625127693,11.2874176359294,650077.833271898,0.0,1.0
1998-06-22,31.0,31.44,30.75,30.75,113400,11.2874176359294,11.4476261443104,11.1963900743493,11.1963900743493,311444.133050415,0.0,1.0
1998-06-23,31.25,31.5,30.88,31.13,97400,11.3784451975095,11.4694727590896,11.243724406371,11.3347519679511,267501.398228487,0.0,1.0
1998-06-24,31.69,31.75,31.0,31.13,86100,11.5386537058904,11.5605003206696,11.2874176359294,11.3347519679511,236466.841760501,0.0,1.0
1998-06-25,31.5,32.0,31.5,31.63,226700,11.4694727590896,11.6515278822497,11.4694727590896,11.5168070911112,622613.624008191,0.0,1.0
1998-06-26,31.69,31.88,31.5,31.5,84900,11.5386537058904,11.6078346526913,11.4694727590896,11.4694727590896,233171.136648856,0.0,1.0
1998-06-29,31.94,32.94,31.81,31.81,146000,11.6296812674705,11.9937915137908,11.5823469354489,11.5823469354489,400977.455250093,0.0,1.0
1998-06-30,31.0,31.88,30.94,31.88,329600,11.2874176359294,11.6078346526913,11.2655710211502,11.6078346526913,905220.337331719,0.0,1.0
1998-07-01,31.06,31.5,31.0,31.25,184500,11.3092642507086,11.4694727590896,11.2874176359294,11.3784451975095,506714.660915359,0.0,1.0
1998-07-02,31.25,31.56,30.5,30.63,120300,11.3784451975095,11.4913193738688,11.1053625127693,11.1526968447909,330394.437442371,0.0,1.0
1998-07-06,31.94,32.13,31.44,31.5,143500,11.6296812674705,11.6988622142714,11.4476261443104,11.4694727590896,394111.402934167,0.0,1.0
1998-07-07,30.75,32.19,30.75,31.94,196600,11.1963900743493,11.7207088290506,11.1963900743493,11.6296812674705,539946.354124443,0.0,1.0
1998-07-08,32.13,32.13,30.75,31.0,259700,11.6988622142714,11.6988622142714,11.1963900743493,11.2874176359294,713245.514578417,0.0,1.0
1998-07-09,32.13,32.25,31.69,32.25,246600,11.6988622142714,11.7425554438298,11.5386537058904,11.7425554438298,677267.400442963,0.0,1.0
1998-07-10,32.69,32.94,32.0,32.13,261700,11.9027639522107,11.9937915137908,11.6515278822497,11.6988622142714,718738.356431162,0.0,1.0
1998-07-13,31.88,32.56,31.69,32.31,171100,11.6078346526913,11.8554296201891,11.5386537058904,11.764402058609,469912.620501992,0.0,1.0
1998-07-14,32.44,32.81,32.06,32.13,236300,11.8117363906307,11.9464571817692,11.6733744970289,11.6988622142714,648979.264901347,0.0,1.0
1998-07-15,31.75,32.5,31.69,32.0,175100,11.5605003206696,11.8335830054099,11.5386537058904,11.6515278822497,480898.304207477,0.0,1.0
1998-07-16,32.5,32.88,32.0,32.0,194700,11.8335830054099,11.9719448990116,11.6515278822497,11.6515278822497,534728.154364335,0.0,1.0
1998-07-17,31.75,32.69,31.5,32.56,146900,11.5605003206696,11.9027639522107,11.4694727590896,11.8554296201891,403449.234083828,0.0,1.0
1998-07-20,32.31,32.38,31.5,31.5,107700,11.764402058609,11.7898897758514,11.4694727590896,11.4694727590896,295789.533770103,0.0,1.0
1998-07-21,32.31,32.63,32.0,32.13,110900,11.764402058609,11.8809173374315,11.6515278822497,11.6988622142714,304578.080734489,0.0,1.0
1998-07-22,32.63,33.11,32.19,32.19,163300,11.8809173374315,12.0556902556653,11.7207088290506,11.7207088290506,448490.537276303,0.0,1.0
1998-07-23,32.06,32.88,31.69,32.81,97600,11.6733744970289,11.9719448990116,11.5386537058904,11.9464571817692,268050.682413762,0.0,1.0
1998-07-24,31.56,32.13,31.5,32.0,100600,11.4913193738688,11.6988622142714,11.4694727590896,11.6515278822497,276289.945192872,0.0,1.0
1998-07-27,32.31,32.38,31.56,31.81,198700,11.764402058609,11.7898897758514,11.4913193738688,11.5823469354489,545713.838069819,0.0,1.0
1998-07-28,31.63,32.19,31.06,32.13,163300,11.5168070911112,11.7207088290506,11.3092642507086,11.6988622142714,448490.537276303,0.0,1.0
1998-07-29,31.38,32.0,31.31,31.44,179100,11.4257795295311,11.6515278822497,11.4002918122887,11.4476261443104,491883.987912958,0.0,1.0
1998-07-30,32.0,32.31,31.25,31.25,214600,11.6515278822497,11.764402058609,11.3784451975095,11.3784451975095,589381.930799111,0.0,1.0
1998-07-31,31.38,32.0,31.31,32.0,135800,11.4257795295311,11.6515278822497,11.4002918122887,11.6515278822497,372963.961801115,0.0,1.0
1998-08-03,31.19,31.38,31.0,31.13,134000,11.3565985827303,11.4257795295311,11.2874176359294,11.3347519679511,368020.404133646,0.0,1.0
1998-08-04,30.13,31.63,30.13,31.13,215500,10.9706417216308,11.5168070911112,10.9706417216308,11.3347519679511,591853.70963284,0.0,1.0
1998-08-05,29.88,30.75,29.31,30.0,439300,10.8796141600507,11.1963900743493,10.6720713196481,10.9233073896091,1206502.71295456,0.0,1.0
1998-08-06,30.25,30.44,29.63,29.88,254600,11.0143349511892,11.0835158979901,10.7885865984706,10.8796141600507,699238.767853929,0.0,1.0
1998-08-07,30.13,30.5,29.94,30.0,196800,10.9706417216308,11.1053625127693,10.9014607748299,10.9233073896091,540495.638309712,0.0,1.0
1998-08-10,29.75,30.13,29.75,29.88,149100,10.832279828029,10.9706417216308,10.832279828029,10.8796141600507,409491.360121843,0.0,1.0
1998-08-11,29.44,29.75,29.25,29.75,196100,10.7194056516697,10.832279828029,10.6502247048689,10.832279828029,538573.143661257,0.0,1.0
1998-08-12,29.63,29.81,29.25,29.75,331200,10.7885865984706,10.8541264428083,10.6502247048689,10.832279828029,909614.61081391,0.0,1.0
1998-08-13,29.56,30.25,29.44,29.81,178300,10.7630988812282,11.0143349511892,10.7194056516697,10.8541264428083,489686.851171859,0.0,1.0
1998-08-14,29.63,29.94,29.5,29.5,118200,10.7885865984706,10.9014607748299,10.741252266449,10.741252266449,324626.953496993,0.0,1.0
1998-08-17,29.88,30.19,29.5,29.5,84000,10.8796141600507,10.99248833641,10.741252266449,10.741252266449,230699.357815122,0.0,1.0
1998-08-18,29.69,29.88,29.56,29.69,117700,10.8104332132498,10.8796141600507,10.7630988812282,10.8104332132498,323253.743033809,0.0,1.0
1998-08-19,29.81,29.94,29.5,29.63,173200,10.8541264428083,10.9014607748299,10.741252266449,10.7885865984706,475680.104447369,0.0,1.0
1998-08-20,29.63,29.81,29.44,29.56,162800,10.7885865984706,10.8541264428083,10.7194056516697,10.7630988812282,447117.326813118,0.0,1.0
1998-08-21,29.5,29.63,29.06,29.56,217300,10.741252266449,10.7885865984706,10.581043758068,10.7630988812282,596797.267300308,0.0,1.0
1998-08-24,29.44,29.94,29.44,29.75,132200,10.7194056516697,10.9014607748299,10.7194056516697,10.832279828029,363076.846466182,0.0,1.0
1998-08-25,29.81,30.0,29.56,29.63,164300,10.8541264428083,10.9233073896091,10.7630988812282,10.7885865984706,451236.958202671,0.0,1.0
1998-08-26,29.19,29.94,29.06,29.69,163600,10.6283780900897,10.9014607748299,10.581043758068,10.8104332132498,449314.463554213,0.0,1.0
1998-08-27,28.31,29.69,28.31,29.25,196100,10.3079610733278,10.8104332132498,10.3079610733278,10.6502247048689,538573.143661255,0.0,1.0
1998-08-28,28.25,28.44,28.0,28.19,191900,10.2861144585486,10.3552954053494,10.1950868969685,10.2642678437694,527038.175770498,0.0,1.0
1998-08-31,27.81,28.56,27.81,28.19,258700,10.1259059501676,10.3989886349079,10.1259059501676,10.2642678437694,710499.093652052,0.0,1.0
1998-09-01,28.38,28.56,27.56,28.0,551800,10.3334487905702,10.3989886349079,10.0348783885876,10.1950868969685,1515475.06717125,0.0,1.0
1998-09-02,28.56,28.69,28.06,28.19,190100,10.3989886349079,10.4463229669295,10.2169335117477,10.2642678437694,522094.618103031,0.0,1.0
1998-09-03,27.81,28.44,27.56,28.31,147900,10.1259059501676,10.3552954053494,10.0348783885876,10.3079610733278,406195.655010199,0.0,1.0
1998-09-04,27.69,28.38,27.13,27.63,143600,10.0822127206092,10.3334487905702,9.87831098266984,10.06036610583,394386.045026804,0.0,1.0
1998-09-08,28.44,28.44,27.25,27.56,194700,10.3552954053494,10.3552954053494,9.92200421222828,10.0348783885876,534728.154364339,0.0,1.0
1998-09-09,28.13,28.44,27.94,28.38,111300,10.2424212289901,10.3552954053494,10.1732402821893,10.3334487905702,305676.649105038,0.0,1.0
1998-09-10,28.06,28.38,27.25,27.81,157200,10.2169335117477,10.3334487905702,9.92200421222828,10.1259059501676,431737.369625444,0.0,1.0
1998-09-11,28.5,28.5,27.56,27.69,178600,10.4117324935291,10.4117324935291,10.0683279832162,10.1158200963446,488881.173537978,0.095,1.0
1998-09-14,28.06,29.13,28.06,28.75,128500,10.2509899567869,10.6418865802282,10.2509899567869,10.5030634803144,351742.613659743,0.0,1.0
1998-09-15,28.75,28.81,28.13,28.19,155300,10.5030634803144,10.5249829171429,10.2765626330868,10.2984820699153,425102.162656485,0.0,1.0
1998-09-16,28.81,28.81,28.38,28.56,90100,10.5249829171429,10.5249829171429,10.3678936198721,10.4336519303576,246630.424052474,0.0,1.0
1998-09-17,28.25,28.81,28.01,28.5,117200,10.3204015067437,10.5249829171429,10.2327237594298,10.4117324935291,320811.162030522,0.0,1.0
1998-09-18,28.25,29.38,28.25,29.0,299300,10.3204015067437,10.7332175670135,10.3204015067437,10.5943944670998,819272.873683749,0.0,1.0
1998-09-21,29.13,29.56,28.0,28.0,170900,10.6418865802282,10.7989758774989,10.2290705199584,10.2290705199584,467803.989684435,0.0,1.0
1998-09-22,29.25,29.63,29.0,29.0,140100,10.6857254538851,10.8245485537988,10.5943944670998,10.5943944670998,383495.254270273,0.0,1.0
1998-09-23,29.44,29.5,28.5,29.5,162400,10.755137003842,10.7770564406705,10.4117324935291,10.7770564406705,444536.96854741,0.0,1.0
1998-09-24,29.0,29.38,28.88,29.19,196100,10.5943944670998,10.7332175670135,10.5505555934428,10.6638060170566,536783.864114207,0.0,1.0
1998-09-25,29.69,30.0,28.75,29.0,157000,10.8464679906273,10.9597184142411,10.5030634803144,10.5943944670998,429755.56688389,0.0,1.0
1998-09-28,29.38,29.88,28.63,29.88,164000,10.7332175670135,10.9158795405842,10.4592246066575,10.9158795405842,448916.643114381,0.0,1.0
1998-09-29,28.94,29.56,28.69,29.13,248400,10.5724750302713,10.7989758774989,10.4811440434859,10.6418865802282,679944.476522025,0.0,1.0
1998-09-30,28.44,29.44,28.38,28.88,121600,10.3898130567006,10.755137003842,10.3678936198721,10.5505555934428,332855.267089687,0.0,1.0
1998-10-01,28.0,29.06,28.0,28.25,214800,10.2290705199584,10.6163139039283,10.2290705199584,10.3204015067437,587971.310615665,0.0,1.0
1998-10-02,31.0,31.19,28.25,28.25,266000,11.3250423613825,11.3944539113394,10.3204015067437,10.3204015067437,728120.896758692,0.0,1.0
1998-10-05,29.13,30.94,28.75,30.69,372000,10.6418865802282,11.303122924554,10.5030634803144,11.2117919377687,1018274.33682042,0.0,1.0
1998-10-06,29.63,29.94,29.56,29.88,235300,10.8245485537988,10.9377989774127,10.7989758774989,10.9158795405842,644085.891004964,0.0,1.0
1998-10-07,28.88,29.88,28.5,29.69,283800,10.5505555934428,10.9158795405842,10.4117324935291,10.8464679906273,776844.776316228,0.0,1.0
1998-10-08,27.0,28.75,26.13,28.75,585500,9.86374657281703,10.5030634803144,9.54591473880404,10.5030634803144,1602687.16185043,0.0,1.0
1998-10-09,28.88,28.94,26.56,26.94,283300,10.5505555934428,10.5724750302713,9.70300403607482,9.84182713598855,775476.12801405,0.0,1.0
1998-10-12,28.88,29.44,28.81,29.13,108800,10.5505555934428,10.755137003842,10.5249829171429,10.6418865802282,297817.870553931,0.0,1.0
1998-10-13,28.5,28.88,28.38,28.88,197200,10.4117324935291,10.5505555934428,10.3678936198721,10.5505555934428,539794.890378999,0.0,1.0
1998-10-14,28.06,28.81,28.06,28.31,337800,10.2509899567869,10.5249829171429,10.2509899567869,10.3423209435722,924658.792951449,0.0,1.0
1998-10-15,29.19,29.25,27.63,28.13,372800,10.6638060170566,10.6857254538851,10.0939006595161,10.2765626330868,1020464.17410391,0.0,1.0
1998-10-16,30.0,30.19,29.25,29.5,482200,10.9597184142411,11.029129964198,10.6857254538851,10.7770564406705,1319924.42262046,0.0,1.0
1998-10-19,30.0,30.44,29.88,30.13,438900,10.9597184142411,11.1204609509833,10.9158795405842,11.0072105273695,1201399.47965184,0.0,1.0
1998-10-20,29.88,30.69,29.75,29.75,331200,10.9158795405842,11.2117919377687,10.8683874274558,10.8683874274558,906592.635362699,0.0,1.0
1998-10-21,29.94,30.31,29.75,29.94,173200,10.9377989774127,11.072968837855,10.8683874274558,10.9377989774127,474099.771874454,0.0,1.0
1998-10-22,29.94,30.0,29.38,30.0,265000,10.9377989774127,10.9597184142411,10.7332175670135,10.9597184142411,725383.600154332,0.0,1.0
1998-10-23,29.44,29.81,29.06,29.69,147400,10.755137003842,10.8903068642843,10.6163139039283,10.8464679906273,403477.519482071,0.0,1.0
1998-10-26,29.69,30.0,29.5,29.63,225400,10.8464679906273,10.9597184142411,10.7770564406705,10.8245485537988,616986.654621839,0.0,1.0
1998-10-27,29.38,30.06,29.06,29.94,151000,10.7332175670135,10.9816378510696,10.6163139039283,10.9377989774127,413331.787257753,0.0,1.0
1998-10-28,28.94,29.25,28.63,29.25,155700,10.5724750302713,10.6857254538851,10.4592246066575,10.6857254538851,426197.081298226,0.0,1.0
1998-10-29,29.63,29.75,28.69,29.06,147200,10.8245485537988,10.8683874274558,10.4811440434859,10.6163139039283,402930.060161202,0.0,1.0
1998-10-30,29.88,30.19,29.31,29.75,208200,10.9158795405842,11.029129964198,10.7076448907136,10.8683874274558,569905.153026914,0.0,1.0
1998-11-02,30.0,30.28,29.75,30.0,501400,10.9597184142411,11.0620091194407,10.8683874274558,10.9597184142411,1372480.51742409,0.0,1.0
1998-11-03,29.94,30.5,29.94,30.0,300100,10.9377989774127,11.1423803878118,10.9377989774127,10.9597184142411,821462.710967227,0.0,1.0
1998-11-04,30.13,30.44,29.75,30.0,232800,11.0072105273695,11.1204609509833,10.8683874274558,10.9597184142411,637242.649494074,0.0,1.0
1998-11-05,30.5,30.5,29.69,30.0,139200,11.1423803878118,11.1423803878118,10.8464679906273,10.9597184142411,381031.687326354,0.0,1.0
1998-11-06,30.44,30.5,30.19,30.5,210900,11.1204609509833,11.1423803878118,11.029129964198,11.1423803878118,577295.853858679,0.0,1.0
1998-11-09,30.38,30.5,30.19,30.5,114700,11.0985415141549,11.1423803878118,11.029129964198,11.1423803878118,313967.92051963,0.0,1.0
1998-11-10,30.5,30.75,30.25,30.31,242400,11.1423803878118,11.2337113745972,11.0510494010265,11.072968837855,663520.696895892,0.0,1.0
1998-11-11,30.63,30.88,30.38,30.38,252200,11.1898725009402,11.2812034877256,11.0985415141549,11.0985415141549,690346.203618579,0.0,1.0
1998-11-12,30.81,30.88,30.38,30.38,155100,11.2556308114257,11.2812034877256,11.0985415141549,11.0985415141549,424554.703335611,0.0,1.0
1998-11-13,31.0,31.0,30.5,30.81,106400,11.3250423613825,11.3250423613825,11.1423803878118,11.2556308114257,291248.358703477,0.0,1.0
1998-11-16,31.13,31.13,30.5,31.0,547500,11.3725344745109,11.3725344745109,11.1423803878118,11.3250423613825,1498669.8908849,0.0,1.0
1998-11-17,31.75,31.94,30.94,30.94,265000,11.5990353217385,11.6684468716954,11.303122924554,11.303122924554,725383.600154338,0.0,1.0
1998-11-18,31.13,31.94,30.75,31.94,177700,11.3725344745109,11.6684468716954,11.2337113745972,11.6684468716954,486417.606594058,0.0,1.0
1998-11-19,31.06,31.44,30.94,31.13,189200,11.346961798211,11.4857848981247,11.303122924554,11.3725344745109,517896.517544152,0.0,1.0
1998-11-20,30.88,31.31,30.63,31.31,133700,11.2812034877256,11.4382927849963,11.1898725009402,11.4382927849963,365976.556002393,0.0,1.0
1998-11-23,31.94,31.94,30.56,30.88,261600,11.6684468716954,11.6684468716954,11.1642998246403,11.2812034877256,716076.791699525,0.0,1.0
1998-11-24,32.38,32.44,31.63,31.63,317700,11.8291894084376,11.8511088452661,11.5551964480816,11.5551964480816,869639.131203896,0.0,1.0
1998-11-25,32.25,32.5,32.06,32.38,164300,11.7816972953092,11.8730282820946,11.7122857453524,11.8291894084376,449737.832095689,0.0,1.0
1998-11-27,31.56,32.31,31.5,32.25,58600,11.5296237717817,11.8036167321377,11.5077043349532,11.7816972953092,160405.58101526,0.0,1.0
1998-11-30,30.94,31.81,30.94,31.56,124400,11.303122924554,11.620954758567,11.303122924554,11.5296237717817,340519.697581885,0.0,1.0
1998-12-01,31.19,31.31,30.31,30.63,457500,11.3944539113394,11.4382927849963,11.072968837855,11.1898725009402,1252313.19649286,0.0,1.0
1998-12-02,31.19,31.44,30.69,31.06,134700,11.3944539113394,11.4857848981247,11.2117919377687,11.346961798211,368713.85260675,0.0,1.0
1998-12-03,32.19,32.5,31.44,31.44,328400,11.7597778584807,11.8730282820946,11.4857848981247,11.4857848981247,898928.204870508,0.0,1.0
1998-12-04,31.56,32.69,31.5,32.63,188800,11.5296237717817,11.9424398320514,11.5077043349532,11.920520395223,516801.598902408,0.0,1.0
1998-12-07,32.44,32.5,31.5,31.5,141500,11.8511088452661,11.8730282820946,11.5077043349532,11.5077043349532,387327.469516371,0.0,1.0
1998-12-08,31.25,32.25,31.13,32.19,187300,11.4163733481679,11.7816972953092,11.3725344745109,11.7597778584807,512695.653995873,0.0,1.0
1998-12-09,32.38,32.38,30.94,31.25,169400,11.8291894084376,11.8291894084376,11.303122924554,11.4163733481679,463698.044777904,0.0,1.0
1998-12-10,31.81,32.38,31.38,32.38,147400,11.620954758567,11.8291894084376,11.4638654612962,11.8291894084376,403477.519482072,0.0,1.0
1998-12-11,31.69,32.06,31.25,32.06,124100,11.5771158849101,11.7122857453524,11.4163733481679,11.7122857453524,339698.508600576,0.0,1.0
1998-12-14,31.94,32.19,31.31,31.88,113900,11.6684468716954,11.7597778584807,11.4382927849963,11.6465274348669,311778.083236146,0.0,1.0
1998-12-15,32.25,32.25,31.19,31.75,130900,11.7816972953092,11.7816972953092,11.3944539113394,11.5990353217385,358312.125510199,0.0,1.0
1998-12-16,32.13,32.38,31.31,32.13,200300,11.7378584216523,11.8291894084376,11.4382927849963,11.7378584216523,548280.509852501,0.0,1.0
1998-12-17,33.25,34.13,32.13,32.19,541100,12.1470212424506,12.468506315935,11.7378584216523,11.7597778584807,1481151.19261702,0.0,1.0
1998-12-18,33.69,33.69,32.94,33.31,253200,12.3077637791928,12.3077637791928,12.0337708188368,12.1689406792791,693083.500222935,0.0,1.0
1998-12-21,33.81,34.0,33.38,33.69,171800,12.3516026528498,12.4210142028066,12.194513355579,12.3077637791928,470267.556628356,0.0,1.0
1998-12-22,33.69,33.94,33.06,33.56,122700,12.3077637791928,12.3990947659781,12.0776096924937,12.2602716660644,335866.293354479,0.0,1.0
1998-12-23,34.56,34.63,33.06,33.44,249400,12.6255956132058,12.6511682895057,12.0776096924937,12.2164327924075,682681.773126382,0.0,1.0
1998-12-24,35.0,35.5,34.31,34.44,138100,12.8246971643978,13.0079071238892,12.5718674202997,12.6195020097675,376889.991088297,0.105,1.0
1998-12-28,36.06,36.06,35.06,35.06,228000,13.2131022785196,13.2131022785196,12.8466823595368,12.8466823595368,622236.91504802,0.0,1.0
1998-12-29,37.69,38.0,36.0,36.0,265200,13.8103667464616,13.9239569213462,13.1911170833806,13.1911170833806,723759.7801348,0.0,1.0
1998-12-30,36.81,37.5,36.69,37.44,403800,13.4879172177567,13.7407469618548,13.4439468274788,13.7187617667159,1102014.32586136,0.0,1.0
1998-12-31,36.19,36.81,36.0,36.81,161100,13.2607368679874,13.4879172177567,13.1911170833806,13.4879172177567,439659.504448402,0.0,1.0
1999-01-04,35.88,36.56,35.5,36.19,385000,13.1471466931027,13.396312238011,13.0079071238892,13.2607368679874,1050707.07146267,0.0,1.0
1999-01-05,36.25,36.56,35.75,35.75,177800,13.2827220631263,13.396312238011,13.0995121036349,13.0995121036349,485235.629366396,0.0,1.0
1999-01-06,37.19,37.19,36.0,36.13,188600,13.6271567869702,13.6271567869702,13.1911170833806,13.2387516728484,514710.009552878,0.0,1.0
1999-01-07,37.31,37.31,36.38,37.0,181500,13.6711271772481,13.6711271772481,13.3303566525941,13.5575370023634,495333.333689542,0.0,1.0
1999-01-08,37.0,37.13,36.25,36.94,163800,13.5575370023634,13.6051715918312,13.2827220631263,13.5355518072245,447028.099495026,0.0,1.0
1999-01-11,36.06,37.19,36.06,36.75,194100,13.2131022785196,13.6271567869702,13.2131022785196,13.4659320226177,529720.110573775,0.0,1.0
1999-01-12,36.44,36.69,36.0,36.06,165700,13.3523418477331,13.4439468274788,13.1911170833806,13.2131022785196,452213.407120424,0.0,1.0
1999-01-13,36.0,36.31,35.69,36.25,173300,13.1911170833806,13.3047072582653,13.077526908496,13.2827220631263,472954.637622027,0.0,1.0
1999-01-14,35.75,36.31,35.5,35.75,184700,13.0995121036349,13.3047072582653,13.0079071238892,13.0995121036349,504066.483374428,0.0,1.0
1999-01-15,36.19,36.19,35.44,35.75,308400,13.2607368679874,13.2607368679874,12.9859219287503,13.0995121036349,841657.300880741,0.0,1.0
1999-01-19,35.94,36.31,35.44,36.31,154000,13.1691318882417,13.3047072582653,12.9859219287503,13.3047072582653,420282.828585065,0.0,1.0
1999-01-20,35.31,35.88,34.63,35.88,232600,12.9382873392825,13.1471466931027,12.6891217943742,13.1471466931027,634790.817720042,0.0,1.0
1999-01-21,35.56,36.13,35.19,35.56,142700,13.0298923190282,13.2387516728484,12.8943169490046,13.0298923190282,389443.893760318,0.0,1.0
1999-01-22,35.94,36.5,35.56,35.69,227900,13.1691318882417,13.374327042872,13.0298923190282,13.077526908496,621964.004120366,0.0,1.0
1999-01-25,36.38,36.63,35.44,35.94,223700,13.3303566525941,13.4219616323398,12.9859219287503,13.1691318882417,610501.745158956,0.0,1.0
1999-01-26,36.94,37.06,36.19,36.63,294300,13.5355518072245,13.5795221975024,13.2607368679874,13.4219616323398,803176.860081718,0.0,1.0
1999-01-27,36.69,37.0,36.5,36.88,171000,13.4439468274788,13.5575370023634,13.374327042872,13.5135666120855,466677.686286014,0.0,1.0
1999-01-28,37.0,37.19,36.5,36.69,205500,13.5575370023634,13.6271567869702,13.374327042872,13.4439468274788,560831.956326177,0.0,1.0
1999-01-29,38.75,38.75,37.06,37.25,380700,14.1987718605833,14.1987718605833,13.5795221975024,13.6491419821091,1038971.9015736,0.0,1.0
1999-02-01,39.38,39.38,38.44,39.0,286400,14.4296164095425,14.4296164095425,14.0851816856987,14.290376840329,781616.896797161,0.0,1.0
1999-02-02,38.69,39.19,38.13,38.94,213000,14.1767866654444,14.3599966249358,13.971591510814,14.2683916451901,581300.275900122,0.0,1.0
1999-02-03,38.25,38.5,38.13,38.19,175600,14.0155619010919,14.1071668808376,13.971591510814,13.993576705953,479231.588958037,0.0,1.0
1999-02-04,38.19,38.5,38.13,38.19,147700,13.993576705953,14.1071668808376,13.971591510814,13.993576705953,403089.440142948,0.0,1.0
1999-02-05,38.69,39.19,38.38,38.44,270000,14.1767866654444,14.3599966249358,14.0631964905597,14.0851816856987,736859.504662126,0.0,1.0
1999-02-08,38.38,39.13,38.06,38.56,172800,14.0631964905597,14.3380114297968,13.9459421164852,14.1291520759766,471590.082983762,0.0,1.0
1999-02-09,38.5,38.75,38.19,38.38,189000,14.1071668808376,14.1987718605833,13.993576705953,14.0631964905597,515801.653263491,0.0,1.0
1999-02-10,38.19,38.5,37.5,38.25,240800,13.993576705953,14.1071668808376,13.7407469618548,14.0155619010919,657169.513787556,0.0,1.0
1999-02-11,38.5,38.5,37.5,38.0,214400,14.1071668808376,14.1071668808376,13.7407469618548,13.9239569213462,585121.028887262,0.0,1.0
1999-02-12,38.06,38.5,38.06,38.31,176400,13.9459421164852,14.1071668808376,13.9459421164852,14.0375470962309,481414.876379257,0.0,1.0
1999-02-16,38.81,38.94,38.13,38.13,310100,14.2207570557223,14.2683916451901,13.971591510814,13.971591510814,846296.786650837,0.0,1.0
1999-02-17,38.69,38.94,38.13,38.13,214600,14.1767866654444,14.2683916451901,13.971591510814,13.971591510814,585666.850742564,0.0,1.0
1999-02-18,39.0,39.31,38.56,38.56,259900,14.290376840329,14.4039670152137,14.1291520759766,14.1291520759766,709295.500969213,0.0,1.0
1999-02-19,39.81,40.25,38.63,39.31,282100,14.5871769747051,14.7484017390575,14.1548014703054,14.4039670152137,769881.726908098,0.0,1.0
1999-02-22,40.56,40.75,39.06,39.13,520800,14.8619919139422,14.9316116985489,14.312362035468,14.3380114297968,1421320.11121495,0.0,1.0
1999-02-23,39.94,41.25,39.63,40.56,571200,14.6348115641729,15.1148216580403,14.5212213892882,14.8619919139422,1558867.21875188,0.0,1.0
1999-02-24,39.88,40.13,39.25,39.25,328000,14.6128263690339,14.7044313487796,14.3819818200747,14.3819818200747,895147.842700659,0.0,1.0
1999-02-25,39.88,39.94,39.38,39.38,478500,14.6128263690339,14.6348115641729,14.4296164095425,14.4296164095425,1305878.78881788,0.0,1.0
1999-02-26,39.88,40.0,39.06,40.0,115400,14.6128263690339,14.6567967593118,14.312362035468,14.6567967593118,314939.210511147,0.0,1.0
1999-03-01,39.69,39.94,37.63,39.75,216900,14.5432065844272,14.6348115641729,13.7883815513226,14.5651917795661,591943.802078575,0.0,1.0
1999-03-02,39.19,39.75,38.69,39.56,177700,14.3599966249358,14.5651917795661,14.1767866654444,14.4955719949594,484962.71843874,0.0,1.0
1999-03-03,38.75,39.19,38.56,39.19,552200,14.1987718605833,14.3599966249358,14.1291520759766,14.3599966249358,1507014.14249788,0.0,1.0
1999-03-04,39.56,39.94,38.44,38.75,343600,14.4955719949594,14.6348115641729,14.0851816856987,14.1987718605833,937721.947414471,0.0,1.0
1999-03-05,40.31,40.5,39.75,39.81,173600,14.7703869341965,14.8400067188032,14.5651917795661,14.5871769747051,473773.370404983,0.0,1.0
1999-03-08,39.81,40.44,39.63,40.06,186700,14.5871769747051,14.8180215236643,14.5212213892882,14.6787819544508,509524.701927479,0.0,1.0
1999-03-09,39.94,40.0,39.19,39.56,195000,14.6348115641729,14.6567967593118,14.3599966249358,14.4955719949594,532176.308922647,0.0,1.0
1999-03-10,41.13,41.19,39.5,40.0,286700,15.0708512677624,15.0928364629013,14.4735867998204,14.6567967593118,782435.629580119,0.0,1.0
1999-03-11,40.63,41.13,40.25,40.88,269800,14.887641308271,15.0708512677624,14.7484017390575,14.9792462880167,736313.682806822,0.0,1.0
1999-03-12,39.94,40.88,39.5,40.75,235600,14.673285655666,15.0186258789091,14.511637040531,14.970866060801,641292.224578647,0.105,1.0
1999-03-15,40.19,40.38,39.63,39.69,280100,14.76513145972,14.8349342708011,14.5593968586391,14.5814398516121,762419.151547024,0.0,1.0
1999-03-16,39.81,40.0,39.63,40.0,78700,14.625525837558,14.695328648639,14.5593968586391,14.695328648639,214217.733762051,0.0,1.0
1999-03-17,38.88,39.81,38.75,39.81,237400,14.2838594464771,14.625525837558,14.236099628369,14.625525837558,646191.740725681,0.0,1.0
1999-03-18,39.06,39.19,38.81,38.88,143900,14.349988425396,14.3977482435041,14.258142621342,14.2838594464771,391689.096421337,0.0,1.0
1999-03-19,39.13,39.88,38.81,38.94,270800,14.3757052505311,14.6512426626931,14.258142621342,14.3059024394501,737104.984787339,0.0,1.0
1999-03-22,38.69,39.13,38.69,38.88,150500,14.2140566353961,14.3757052505311,14.2140566353961,14.2838594464771,409653.988960467,0.0,1.0
1999-03-23,36.88,38.94,36.5,38.88,340600,13.5490930140452,14.3059024394501,13.4094873918831,14.2838594464771,927097.333155713,0.0,1.0
1999-03-24,37.44,37.88,36.75,36.81,321600,13.7548276151261,13.9164762302611,13.5013331959371,13.52337618891,875380.218270341,0.0,1.0
1999-03-25,37.31,37.81,37.06,37.44,189100,13.707067797018,13.890759405126,13.615221992964,13.7548276151261,514721.390780229,0.0,1.0
1999-03-26,37.0,37.94,36.38,37.25,246900,13.5931789999911,13.9385192232341,13.3654014059372,13.6850248040451,672050.298168367,0.0,1.0
1999-03-29,37.06,38.0,36.94,37.06,272500,13.615221992964,13.9605622162071,13.5711360070181,13.615221992964,741732.305592875,0.0,1.0
1999-03-30,35.69,37.0,35.5,36.94,288100,13.1119069867482,13.5931789999911,13.0421041756671,13.5711360070181,784194.778867177,0.0,1.0
1999-03-31,35.5,36.25,35.25,36.0,348700,13.0421041756671,13.3176415878291,12.9502583716131,13.2257957837751,949145.155817376,0.0,1.0
1999-04-01,35.69,36.5,34.69,36.0,541400,13.1119069867482,13.4094873918831,12.7445237705322,13.2257957837751,1473665.57889167,0.0,1.0
1999-04-05,36.19,36.5,35.5,35.88,290900,13.2955985948561,13.4094873918831,13.0421041756671,13.1817097978292,791816.248429238,0.0,1.0
1999-04-06,36.06,37.0,35.75,36.0,485900,13.2478387767481,13.5931789999911,13.1339499797211,13.2257957837751,1322597.16435808,0.0,1.0
1999-04-07,36.75,36.94,36.06,36.31,319200,13.5013331959371,13.5711360070181,13.2478387767481,13.3396845808021,868847.530074292,0.0,1.0
1999-04-08,37.63,37.81,36.5,37.0,167800,13.8246304262071,13.890759405126,13.4094873918831,13.5931789999911,456743.78304031,0.0,1.0
1999-04-09,37.0,37.81,36.0,37.5,164400,13.5931789999911,13.890759405126,13.2257957837751,13.7768706080991,447489.141429241,0.0,1.0
1999-04-12,37.19,37.19,36.56,37.0,306100,13.6629818110721,13.6629818110721,13.4315303848561,13.5931789999911,833189.940337536,0.0,1.0
1999-04-13,37.25,37.31,36.63,36.75,239000,13.6850248040451,13.707067797018,13.4572472099912,13.5013331959371,650546.866189711,0.0,1.0
1999-04-14,38.63,38.94,37.13,37.25,268600,14.1920136424231,14.3059024394501,13.6409388180992,13.6850248040451,731116.687274297,0.0,1.0
1999-04-15,40.0,40.5,38.25,38.56,576700,14.695328648639,14.879020256747,14.052408020261,14.166296817288,1569750.53444187,0.0,1.0
1999-04-16,40.06,40.19,39.88,40.19,320400,14.717371641612,14.76513145972,14.6512426626931,14.76513145972,872113.874172315,0.0,1.0
1999-04-19,42.5,43.0,39.81,39.81,963300,15.6137866891789,15.7974782972869,14.625525837558,14.625525837558,2622057.7246885,0.0,1.0
1999-04-20,41.06,42.63,40.88,42.5,431800,15.0847548578279,15.661546507287,15.0186258789091,15.6137866891789,1175339.48460552,0.0,1.0
1999-04-21,40.69,41.5,40.19,40.63,152600,14.948823067828,15.246403472963,14.76513145972,14.9267800748551,415370.091132009,0.0,1.0
1999-04-22,40.25,40.44,39.25,40.25,232400,14.787174452693,14.856977263774,14.419791236477,14.787174452693,632581.973650582,0.0,1.0
1999-04-23,39.88,41.13,39.88,40.75,268500,14.6512426626931,15.1104716829631,14.6512426626931,14.970866060801,730844.491932793,0.0,1.0
1999-04-26,39.94,40.38,39.88,39.88,211000,14.673285655666,14.8349342708011,14.6512426626931,14.6512426626931,574332.170569162,0.0,1.0
1999-04-27,41.38,42.0,40.19,40.19,370200,15.2023174870171,15.430095081071,14.76513145972,14.76513145972,1007667.1542403,0.0,1.0
1999-04-28,41.5,42.19,41.25,41.25,185600,15.246403472963,15.499897892152,15.154557668909,15.154557668909,505194.553827658,0.0,1.0
1999-04-29,42.44,42.5,41.5,41.5,166200,15.591743696206,15.6137866891789,15.246403472963,15.246403472963,452388.657576276,0.0,1.0
1999-04-30,41.94,43.0,41.75,42.25,336200,15.408052088098,15.7974782972869,15.338249277017,15.5219408851249,915120.738129628,0.0,1.0
1999-05-03,42.44,43.38,41.56,41.56,391300,15.591743696206,15.937083919449,15.2684464659359,15.2684464659359,1065100.37129721,0.0,1.0
1999-05-04,41.63,42.25,40.88,42.19,177100,15.294163291071,15.5219408851249,15.0186258789091,15.499897892152,482057.949799993,0.0,1.0
1999-05-05,42.13,42.13,41.13,41.88,285900,15.477854899179,15.477854899179,15.1104716829631,15.386009095125,778206.481354138,0.0,1.0
1999-05-06,41.88,42.63,41.31,42.0,227100,15.386009095125,15.661546507287,15.1766006618819,15.430095081071,618155.620550979,0.0,1.0
1999-05-07,42.0,42.88,41.63,41.88,413500,15.430095081071,15.753392311341,15.294163291071,15.386009095125,1125527.73711065,0.0,1.0
1999-05-10,41.94,42.94,41.47,41.81,266900,15.408052088098,15.775435304314,15.2353819764765,15.3602922699899,726489.366468762,0.0,1.0
1999-05-11,41.88,42.06,41.38,41.63,143700,15.386009095125,15.4521380740439,15.2023174870171,15.294163291071,391144.705738334,0.0,1.0
1999-05-12,41.44,41.75,40.88,41.63,211400,15.22436047999,15.338249277017,15.0186258789091,15.294163291071,575420.951935168,0.0,1.0
1999-05-13,42.38,42.5,41.69,41.81,137100,15.569700703233,15.6137866891789,15.316206284044,15.3602922699899,373179.813199204,0.0,1.0
1999-05-14,41.5,42.19,41.0,42.0,198600,15.246403472963,15.499897892152,15.062711864855,15.430095081071,540579.948222914,0.0,1.0
1999-05-17,41.56,41.88,41.06,41.44,207700,15.2684464659359,15.386009095125,15.0847548578279,15.22436047999,565349.724299596,0.0,1.0
1999-05-18,41.25,41.63,40.38,41.31,151500,15.154557668909,15.294163291071,14.8349342708011,15.1766006618819,412375.942375486,0.0,1.0
1999-05-19,41.88,41.88,41.13,41.5,112500,15.386009095125,15.386009095125,15.1104716829631,15.246403472963,306219.759189719,0.0,1.0
1999-05-20,41.81,42.13,41.5,41.75,203100,15.3602922699899,15.477854899179,15.246403472963,15.338249277017,552828.738590505,0.0,1.0
1999-05-21,42.75,43.0,41.75,41.75,294800,15.7056324932329,15.7974782972869,15.338249277017,15.338249277017,802431.866747814,0.0,1.0
1999-05-24,42.19,42.69,42.0,42.63,193300,15.499897892152,15.68358950026,15.430095081071,15.661546507287,526153.595123311,0.0,1.0
1999-05-25,42.13,42.94,42.13,42.25,240500,15.477854899179,15.775435304314,15.477854899179,15.5219408851249,654629.796312243,0.0,1.0
1999-05-26,42.13,42.25,41.38,42.06,245300,15.477854899179,15.5219408851249,15.2023174870171,15.4521380740439,667695.172704338,0.0,1.0
1999-05-27,42.06,42.31,41.81,42.06,304400,15.4521380740439,15.5439838780979,15.3602922699899,15.4521380740439,828562.619532002,0.0,1.0
1999-05-28,42.5,42.69,42.06,42.19,164600,15.6137866891789,15.68358950026,15.4521380740439,15.499897892152,448033.532112246,0.0,1.0
1999-06-01,42.88,43.0,42.25,42.38,190000,15.753392311341,15.7974782972869,15.5219408851249,15.569700703233,517171.148853746,0.0,1.0
1999-06-02,43.75,44.0,43.0,43.0,313900,16.0730157094489,16.1648615135029,15.7974782972869,15.7974782972869,854421.176974689,0.0,1.0
1999-06-03,43.94,44.25,43.38,44.0,525200,16.1428185205299,16.2567073175569,15.937083919449,16.1648615135029,1429569.93356836,0.0,1.0
1999-06-04,43.88,44.13,43.38,43.94,270300,16.120775527557,16.212621331611,15.937083919449,16.1428185205299,735744.008079828,0.0,1.0
1999-06-07,43.56,44.13,43.31,44.13,333000,16.0032128983679,16.212621331611,15.9113670943139,16.212621331611,906410.487201564,0.0,1.0
1999-06-08,43.69,43.88,43.44,43.69,154300,16.050972716476,16.120775527557,15.959126912422,16.050972716476,419997.411937541,0.0,1.0
1999-06-09,44.19,44.38,43.75,43.94,219100,16.2346643245839,16.304467135665,16.0730157094489,16.1428185205299,596379.993230821,0.0,1.0
1999-06-10,43.81,44.19,43.0,44.19,290300,16.0950587024219,16.2346643245839,15.7974782972869,16.2346643245839,790183.076380222,0.0,1.0
1999-06-11,43.5,43.88,43.25,43.63,167800,16.0197451430976,16.1596877443476,15.9276776422752,16.0676202435252,455643.952809389,0.105,1.0
1999-06-14,44.0,44.13,43.75,43.75,229300,16.2038801447424,16.25175524517,16.11181264392,16.11181264392,622640.991532735,0.0,1.0
1999-06-15,43.56,44.44,43.5,44.13,201700,16.041841343295,16.3659189461898,16.0197451430976,16.25175524517,547695.979032501,0.0,1.0
1999-06-16,43.69,43.94,43.44,43.81,113700,16.0897164437226,16.181783944545,15.9976489429002,16.1339088441174,308740.866712918,0.0,1.0
1999-06-17,43.81,43.94,43.38,43.56,232200,16.1339088441174,16.181783944545,15.9755527427028,16.041841343295,630515.648643265,0.0,1.0
1999-06-18,43.88,44.0,43.69,43.69,221700,16.1596877443476,16.2038801447424,16.0897164437226,16.0897164437226,602003.959105136,0.0,1.0
1999-06-21,43.5,43.94,43.19,43.94,178600,16.0197451430976,16.181783944545,15.9055814420778,16.181783944545,484970.262048611,0.0,1.0
1999-06-22,43.5,43.69,43.0,43.5,141100,16.0197451430976,16.0897164437226,15.8356101414528,16.0197451430976,383142.799412424,0.0,1.0
1999-06-23,43.69,43.69,43.13,43.25,123500,16.0897164437226,16.0897164437226,15.8834852418804,15.9276776422752,335351.776948508,0.0,1.0
1999-06-24,43.25,43.88,43.19,43.5,144700,15.9276776422752,16.1596877443476,15.9055814420778,16.0197451430976,392918.235825498,0.0,1.0
1999-06-25,43.44,43.75,43.13,43.13,147200,15.9976489429002,16.11181264392,15.8834852418804,15.8834852418804,399706.733334578,0.0,1.0
1999-06-28,42.63,43.13,42.63,43.13,193800,15.6993502402356,15.8834852418804,15.6993502402356,15.8834852418804,526244.326903813,0.0,1.0
1999-06-29,42.88,43.13,42.06,42.38,262200,15.791417741058,15.8834852418804,15.4894363383606,15.6072827394132,711977.618752218,0.0,1.0
1999-06-30,43.63,43.63,42.25,43.0,178700,16.0676202435252,16.0676202435252,15.5594076389856,15.8356101414528,485241.801948975,0.0,1.0
1999-07-01,43.13,43.63,42.75,43.63,171100,15.8834852418804,16.0676202435252,15.7435426406304,16.0676202435252,464604.769521375,0.0,1.0
1999-07-02,43.25,43.25,42.88,42.88,150500,15.9276776422752,15.9276776422752,15.791417741058,15.791417741058,408667.550046562,0.0,1.0
1999-07-06,43.38,43.38,43.0,43.38,150600,15.9755527427028,15.9755527427028,15.8356101414528,15.9755527427028,408939.089946926,0.0,1.0
1999-07-07,43.75,43.88,43.31,43.63,280300,16.11181264392,16.1596877443476,15.9497738424726,16.0676202435252,761126.340717948,0.0,1.0
1999-07-08,43.5,43.81,43.38,43.56,152800,16.0197451430976,16.1339088441174,15.9755527427028,16.041841343295,414912.967754914,0.0,1.0
1999-07-09,42.69,43.38,42.5,43.38,299000,15.721446440433,15.9755527427028,15.651475139808,15.9755527427028,811904.302085861,0.0,1.0
1999-07-12,41.94,42.69,41.56,42.5,337000,15.4452439379658,15.721446440433,15.3053013367158,15.651475139808,915089.464223863,0.0,1.0
1999-07-13,42.31,42.5,41.75,41.94,170800,15.581503839183,15.651475139808,15.3752726373408,15.4452439379658,463790.149820283,0.0,1.0
1999-07-14,41.88,42.38,41.63,42.38,110600,15.4231477377684,15.6072827394132,15.331080236946,15.6072827394132,300323.12980166,0.0,1.0
1999-07-15,41.63,42.5,41.44,42.0,726400,15.331080236946,15.651475139808,15.261108936321,15.4673401381632,1972465.83623803,0.0,1.0
1999-07-16,42.0,42.38,37.5,37.5,3533200,15.4673401381632,15.6072827394132,13.81012512336,13.81012512336,9594047.7596313,0.0,1.0
1999-07-19,41.63,42.0,41.0,41.63,902800,15.331080236946,15.4673401381632,15.0990701348736,15.331080236946,2451462.22047865,0.0,1.0
1999-07-20,41.94,42.25,41.19,42.25,362100,15.4452439379658,15.5594076389856,15.1690414354986,15.5594076389856,983245.979215018,0.0,1.0
1999-07-21,42.25,42.5,41.63,41.75,430200,15.5594076389856,15.651475139808,15.331080236946,15.3752726373408,1168164.65136233,0.0,1.0
1999-07-22,42.0,42.19,41.75,42.13,356100,15.4673401381632,15.5373114387882,15.3752726373408,15.5152152385908,966953.585193226,0.0,1.0
1999-07-23,42.19,42.44,41.69,42.0,163900,15.5373114387882,15.6293789396106,15.3531764371434,15.4673401381632,445053.896695226,0.0,1.0
1999-07-26,42.38,42.63,42.0,42.0,366400,15.6072827394132,15.6993502402356,15.4673401381632,15.4673401381632,994922.194930635,0.0,1.0
1999-07-27,43.31,43.38,42.19,42.31,467000,15.9497738424726,15.9755527427028,15.5373114387882,15.581503839183,1268091.33469597,0.0,1.0
1999-07-28,42.75,43.25,42.56,43.25,264100,15.7435426406304,15.9276776422752,15.6735713400054,15.9276776422752,717136.876859116,0.0,1.0
1999-07-29,42.44,42.75,42.0,42.75,210000,15.6293789396106,15.7435426406304,15.4673401381632,15.7435426406304,570233.790762645,0.0,1.0
1999-07-30,42.63,42.88,42.44,42.44,166900,15.6993502402356,15.791417741058,15.6293789396106,15.6293789396106,453200.093706122,0.0,1.0
1999-08-02,42.44,42.56,41.75,42.38,198700,15.6293789396106,15.6735713400054,15.3752726373408,15.6072827394132,539549.782021607,0.0,1.0
1999-08-03,42.56,42.69,41.88,42.69,365500,15.6735713400054,15.721446440433,15.4231477377684,15.721446440433,992478.335827362,0.0,1.0
1999-08-04,42.31,43.0,42.25,42.81,295000,15.581503839183,15.8356101414528,15.5594076389856,15.7656388408278,801042.706071332,0.0,1.0
1999-08-05,41.81,42.19,41.44,42.13,272100,15.3973688375382,15.5373114387882,15.261108936321,15.5152152385908,738860.068888168,0.0,1.0
1999-08-06,41.75,41.75,40.88,41.56,169900,15.3752726373408,15.3752726373408,15.0548777344788,15.3053013367158,461346.290717015,0.0,1.0
1999-08-09,42.06,42.38,41.38,41.63,163000,15.4894363383606,15.6072827394132,15.2390127361236,15.331080236946,442610.037591956,0.0,1.0
1999-08-10,41.0,41.88,40.38,41.81,283800,15.0990701348736,15.4231477377684,14.870742732834,15.3973688375382,770630.237230659,0.0,1.0
1999-08-11,41.19,41.19,40.31,41.13,146000,15.1690414354986,15.1690414354986,14.8449638326038,15.1469452353012,396448.25453022,0.0,1.0
1999-08-12,39.75,41.19,39.0,41.19,312200,14.6387326307616,15.1690414354986,14.3625301282944,15.1690414354986,847747.568933797,0.0,1.0
1999-08-13,40.0,40.19,39.5,39.5,441800,14.730800131584,14.800771432209,14.5466651299392,14.5466651299392,1199663.27980446,0.0,1.0
1999-08-16,40.0,40.13,39.63,39.75,151000,14.730800131584,14.7786752320116,14.5945402303668,14.6387326307616,410025.249548377,0.0,1.0
1999-08-17,39.75,40.06,39.19,40.0,245300,14.6387326307616,14.7528963317814,14.4325014289194,14.730800131584,666087.375590841,0.0,1.0
1999-08-18,39.5,39.88,39.38,39.88,194100,14.5466651299392,14.6866077311892,14.5024727295444,14.6866077311892,527058.946604901,0.0,1.0
1999-08-19,39.5,39.5,38.94,39.25,179500,14.5466651299392,14.5466651299392,14.340433928097,14.4545976291168,487414.121151879,0.0,1.0
1999-08-20,39.06,39.69,39.0,39.63,313100,14.3846263284918,14.6166364305642,14.3625301282944,14.5945402303668,850191.428037064,0.0,1.0
1999-08-23,39.0,39.5,38.63,39.0,299100,14.3625301282944,14.5466651299392,14.2262702270772,14.3625301282944,812175.841986223,0.0,1.0
1999-08-24,38.69,39.13,38.13,39.13,375200,14.2483664272746,14.410405228722,14.0421352254324,14.410405228722,1018817.70616259,0.0,1.0
1999-08-25,38.81,39.25,38.0,38.38,333900,14.2925588276694,14.4545976291168,13.9942601250048,14.1342027262548,906671.727312603,0.0,1.0
1999-08-26,38.44,39.13,38.25,39.06,206500,14.1562989264522,14.410405228722,14.0863276258272,14.3846263284918,560729.894249934,0.0,1.0
1999-08-27,38.0,38.69,37.75,38.69,229300,13.9942601250048,14.2483664272746,13.9021926241824,14.2483664272746,622640.991532735,0.0,1.0
1999-08-30,37.25,38.31,37.0,38.06,171000,13.7180576225376,14.1084238260246,13.6259901217152,14.0163563252022,464333.22962101,0.0,1.0
1999-08-31,37.56,38.69,37.38,37.5,233900,13.8322213235574,14.2483664272746,13.7659327229652,13.81012512336,635131.826949439,0.0,1.0
1999-09-01,37.63,37.75,37.31,37.5,198900,13.8580002237876,13.9021926241824,13.740153822735,13.81012512336,540092.861822335,0.0,1.0
1999-09-02,37.38,37.38,36.63,37.38,213800,13.7659327229652,13.7659327229652,13.489730220498,13.7659327229652,580552.306976446,0.0,1.0
1999-09-03,38.13,38.19,37.63,37.63,146300,14.0421352254324,14.0642314256298,13.8580002237876,13.8580002237876,397262.87423131,0.0,1.0
1999-09-07,37.25,38.06,37.19,38.06,148100,13.7180576225376,14.0163563252022,13.6959614223402,14.0163563252022,402150.592437846,0.0,1.0
1999-09-08,37.13,37.31,37.0,37.0,241000,13.6738652221428,13.740153822735,13.6259901217152,13.6259901217152,654411.159875227,0.0,1.0
1999-09-09,36.5,37.13,36.38,37.0,333700,13.4418551200704,13.6738652221428,13.3976627196756,13.6259901217152,906128.647511878,0.0,1.0
1999-09-10,36.25,36.88,36.25,36.75,321500,13.349787619248,13.5817977213204,13.349787619248,13.5339226208928,873000.779667572,0.0,1.0
1999-09-13,36.0,36.44,35.88,36.13,430100,13.2577201184256,13.419758919873,13.2135277180308,13.3055952188532,1167893.11146197,0.0,1.0
1999-09-14,35.56,35.94,35.25,35.88,314700,13.0956813169782,13.2356239182282,12.9815176159584,13.2135277180308,854536.066442875,0.0,1.0
1999-09-15,35.63,36.5,35.38,35.81,419400,13.1214602172084,13.4418551200704,13.029392716386,13.1877488178006,1138838.34212311,0.0,1.0
1999-09-16,34.69,35.88,34.5,35.63,357300,12.7752864141162,13.2135277180308,12.7053151134912,13.1214602172084,970212.063997586,0.0,1.0
1999-09-17,34.94,35.44,34.69,34.81,298500,12.906022265284,13.09071062054,12.8136780876561,12.8580032929175,808118.085155844,0.105,1.0
1999-09-20,34.56,35.13,33.75,35.13,276700,12.7656591152895,12.9762038402813,12.4664639797749,12.9762038402813,749099.745938433,0.0,1.0
1999-09-21,34.0,34.56,33.25,34.56,314000,12.5588081574029,12.7656591152895,12.281775624519,12.7656591152895,850080.665792075,0.0,1.0
1999-09-22,33.56,34.38,33.25,34.13,255000,12.3962824047777,12.6991713073974,12.281775624519,12.6068271297694,690352.133047704,0.0,1.0
1999-09-23,32.81,33.88,32.63,33.75,269500,12.1192498718938,12.5144829521415,12.0527620640017,12.4664639797749,729607.450417083,0.0,1.0
1999-09-24,32.56,33.38,32.25,32.75,366700,12.0269056942658,12.3297945968855,11.9123989140072,12.0970872692631,992753.43995527,0.0,1.0
1999-09-27,32.94,33.44,32.56,32.56,287000,12.1672688442603,12.3519571995163,12.0269056942658,12.0269056942658,776984.557587026,0.0,1.0
1999-09-28,32.13,33.0,31.69,32.75,251000,11.8680737087457,12.189431446891,11.7055479561205,12.0970872692631,679523.079980292,0.0,1.0
1999-09-29,32.63,33.25,32.31,32.38,254000,12.0527620640017,12.281775624519,11.9345615166379,11.9604178863737,687644.869780849,0.0,1.0
1999-09-30,34.13,34.38,32.56,32.56,412500,12.6068271297694,12.6991713073974,12.0269056942658,12.0269056942658,1116746.09757717,0.0,1.0
1999-10-01,33.31,34.13,32.5,34.13,324200,12.3039382271497,12.6068271297694,12.0047430916351,12.6068271297694,877694.751113985,0.0,1.0
1999-10-04,33.63,34.13,33.5,33.56,348200,12.4221387745135,12.6068271297694,12.374119802147,12.3962824047777,942669.069518474,0.0,1.0
1999-10-05,33.88,34.5,33.69,33.81,282200,12.5144829521415,12.7434965126588,12.4443013771442,12.4886265824056,763989.693906125,0.0,1.0
1999-10-06,35.25,35.56,34.13,34.13,513500,13.0205290455427,13.1350358258014,12.6068271297694,12.6068271297694,1390179.6875294,0.0,1.0
1999-10-07,35.19,35.25,34.81,35.19,135600,12.998366442912,13.0205290455427,12.8580032929175,12.998366442912,367104.898985367,0.0,1.0
1999-10-08,35.69,36.25,35.19,35.44,150500,13.1830547981679,13.3899057560545,12.998366442912,13.09071062054,407443.121661489,0.0,1.0
1999-10-11,35.0,35.88,35.0,35.69,154200,12.9281848679147,13.2532363731652,12.9281848679147,13.1830547981679,417459.995748849,0.0,1.0
1999-10-12,35.13,35.44,34.81,35.06,175300,12.9762038402813,13.09071062054,12.8580032929175,12.9503474705455,474583.250679461,0.0,1.0
1999-10-13,34.5,35.13,34.31,35.0,142900,12.7434965126588,12.9762038402813,12.6733149376616,12.9281848679147,386867.920833401,0.0,1.0
1999-10-14,34.25,34.44,34.0,34.31,260500,12.6511523350309,12.7213339100281,12.5588081574029,12.6733149376616,705242.081015398,0.0,1.0
1999-10-15,34.0,34.25,33.69,34.25,228300,12.5588081574029,12.6511523350309,12.4443013771442,12.6511523350309,618068.203822709,0.0,1.0
1999-10-18,34.19,34.25,33.88,34.13,128200,12.6289897324001,12.6511523350309,12.5144829521415,12.6068271297694,347071.150810651,0.0,1.0
1999-10-19,34.63,35.06,33.88,35.0,415000,12.7915154850254,12.9503474705455,12.5144829521415,12.9281848679147,1123514.2557443,0.0,1.0
1999-10-20,33.88,34.63,33.44,34.63,432400,12.5144829521415,12.7915154850254,12.3519571995163,12.7915154850254,1170620.63658756,0.0,1.0
1999-10-21,33.5,34.0,33.0,34.0,661700,12.374119802147,12.5588081574029,12.189431446891,12.5588081574029,1791396.10367712,0.0,1.0
1999-10-22,34.0,34.38,33.44,33.63,200600,12.5588081574029,12.6991713073974,12.3519571995163,12.4221387745135,543077.011330861,0.0,1.0
1999-10-25,34.75,35.31,34.0,34.0,333300,12.8358406902868,13.0426916481734,12.5588081574029,12.5588081574029,902330.846842351,0.0,1.0
1999-10-26,33.44,34.75,33.38,34.5,846200,12.3519571995163,12.8358406902868,12.3297945968855,12.7434965126588,2290886.17641163,0.0,1.0
1999-10-27,33.5,33.69,33.44,33.56,356000,12.374119802147,12.4443013771442,12.3519571995163,12.3962824047777,963785.72299993,0.0,1.0
1999-10-28,33.69,34.13,33.44,33.63,543500,12.4443013771442,12.6068271297694,12.3519571995163,12.4221387745135,1471397.58553501,0.0,1.0
1999-10-29,33.81,34.44,33.63,33.94,673400,12.4886265824056,12.7213339100281,12.4221387745135,12.5366455547722,1823071.08389932,0.0,1.0
1999-11-01,34.25,34.25,33.5,34.0,280700,12.6511523350309,12.6511523350309,12.374119802147,12.5588081574029,759928.799005843,0.0,1.0
1999-11-02,34.19,34.56,33.88,34.19,205500,12.6289897324001,12.7656591152895,12.5144829521415,12.6289897324001,556342.601338446,0.0,1.0
1999-11-03,34.0,34.63,33.75,34.19,336100,12.5588081574029,12.7915154850254,12.4664639797749,12.6289897324001,909911.183989543,0.0,1.0
1999-11-04,34.0,34.44,34.0,34.0,291100,12.5588081574029,12.7213339100281,12.5588081574029,12.5588081574029,788084.336981124,0.0,1.0
1999-11-05,33.94,34.44,33.69,34.25,305300,12.5366455547722,12.7213339100281,12.4443013771442,12.6511523350309,826527.475370447,0.0,1.0
1999-11-08,34.56,34.75,34.19,34.19,176200,12.7656591152895,12.8358406902868,12.6289897324001,12.6289897324001,477019.787619631,0.0,1.0
1999-11-09,33.88,34.69,33.81,34.56,408000,12.5144829521415,12.8136780876561,12.4886265824056,12.7656591152895,1104563.41287632,0.0,1.0
1999-11-10,35.0,35.13,33.88,33.88,223100,12.9281848679147,12.9762038402813,12.5144829521415,12.5144829521415,603990.434835072,0.0,1.0
1999-11-11,35.25,35.5,34.81,34.81,278000,13.0205290455427,13.1128732231707,12.8580032929175,12.8580032929175,752619.188185341,0.0,1.0
1999-11-12,34.88,36.13,34.63,35.38,537500,12.8838596626533,13.3455805507931,12.7915154850254,13.0685480179092,1455154.00593389,0.0,1.0
1999-11-15,36.19,36.19,34.81,34.81,304400,13.3677431534238,13.3677431534238,12.8580032929175,12.8580032929175,824090.938430282,0.0,1.0
1999-11-16,36.94,37.38,36.19,36.19,406600,13.6447756863077,13.8073014389329,13.3677431534238,13.3677431534238,1100773.24430273,0.0,1.0
1999-11-17,37.63,37.81,37.25,37.38,426600,13.8996456165609,13.966133424453,13.7592824665664,13.8073014389329,1154918.50963981,0.0,1.0
1999-11-18,36.88,37.81,36.5,37.81,258500,13.622613083677,13.966133424453,13.4822499336825,13.966133424453,699827.554481694,0.0,1.0
1999-11-19,36.5,36.81,36.13,36.63,225800,13.4822499336825,13.5967567139412,13.3455805507931,13.5302689060491,611300.045655576,0.0,1.0
1999-11-22,36.0,36.75,35.5,36.75,313200,13.2975615784266,13.5745941113105,13.1128732231707,13.5745941113105,847914.855178592,0.0,1.0
1999-11-23,34.81,36.13,34.69,36.0,395500,12.8580032929175,13.3455805507931,12.8136780876561,13.2975615784266,1070722.62204065,0.0,1.0
1999-11-24,34.94,35.0,34.19,34.94,200700,12.906022265284,12.9281848679147,12.6289897324001,12.906022265284,543347.737657548,0.0,1.0
1999-11-26,34.75,34.94,34.5,34.69,48600,12.8358406902868,12.906022265284,12.7434965126588,12.8136780876561,131572.994769092,0.0,1.0
1999-11-29,33.56,34.5,33.44,34.5,349500,12.3962824047777,12.7434965126588,12.3519571995163,12.7434965126588,946188.511765382,0.0,1.0
1999-11-30,34.63,35.31,33.5,33.5,348700,12.7915154850254,13.0426916481734,12.374119802147,12.374119802147,944022.701151897,0.0,1.0
1999-12-01,34.56,35.19,34.19,34.38,399000,12.7656591152895,12.998366442912,12.6289897324001,12.6991713073974,1080198.04347465,0.0,1.0
1999-12-02,34.75,34.94,34.56,34.63,202500,12.8358406902868,12.906022265284,12.7656591152895,12.7915154850254,548220.811537882,0.0,1.0
1999-12-03,35.25,36.0,34.63,34.63,485300,13.0205290455427,13.2975615784266,12.7915154850254,12.7915154850254,1313834.86340412,0.0,1.0
1999-12-06,34.63,35.25,34.38,35.0,311600,12.7915154850254,13.0205290455427,12.6991713073974,12.9281848679147,843583.233951624,0.0,1.0
1999-12-07,34.13,34.88,33.75,34.88,334200,12.6068271297694,12.8838596626533,12.4664639797749,12.8838596626533,904767.383782524,0.0,1.0
1999-12-08,33.94,34.06,33.38,34.0,260300,12.5366455547722,12.5809707600336,12.3297945968855,12.5588081574029,704700.628362029,0.0,1.0
1999-12-09,33.75,34.13,33.63,33.88,234500,12.4664639797749,12.6068271297694,12.4221387745135,12.5144829521415,634853.236077204,0.0,1.0
1999-12-10,33.69,33.81,32.88,33.69,228200,12.4443013771442,12.4886265824056,12.1451062416296,12.4443013771442,617797.477496025,0.0,1.0
1999-12-13,33.81,34.13,33.38,33.44,281300,12.4886265824056,12.6068271297694,12.3297945968855,12.3519571995163,761553.156965961,0.0,1.0
1999-12-14,33.94,34.38,33.5,33.56,415600,12.5366455547722,12.6991713073974,12.374119802147,12.3962824047777,1125138.61370441,0.0,1.0
1999-12-15,34.81,34.94,33.5,33.75,377500,12.8580032929175,12.906022265284,12.374119802147,12.4664639797749,1021991.88323729,0.0,1.0
1999-12-16,35.63,36.25,34.75,35.0,598600,13.1608921955372,13.3899057560545,12.8358406902868,12.9281848679147,1620567.79153865,0.0,1.0
1999-12-17,36.38,36.38,35.12,35.69,579800,13.4379247284211,13.4379247284211,12.9725100731762,13.1830547981679,1569671.2421218,0.0,1.0
1999-12-20,35.94,36.44,35.19,36.38,867200,13.2753989757959,13.4600873310518,12.998366442912,13.4379247284211,2347738.70501556,0.0,1.0
1999-12-21,35.88,36.13,35.69,35.88,675900,13.2532363731652,13.3455805507931,13.1830547981679,13.2532363731652,1829839.24206644,0.0,1.0
1999-12-22,35.88,36.19,35.63,35.88,527100,13.2532363731652,13.3677431534238,13.1608921955372,13.2532363731652,1426998.46795861,0.0,1.0
1999-12-23,36.19,36.63,35.63,35.63,449700,13.3677431534238,13.5302689060491,13.1608921955372,13.1608921955372,1217456.29110413,0.0,1.0
1999-12-27,36.63,37.13,36.13,36.13,656300,13.5302689060491,13.714957261305,13.3455805507931,13.3455805507931,1776776.88203611,0.0,1.0
1999-12-28,37.5,37.5,36.75,36.75,265000,13.8516266441944,13.8516266441944,13.5745941113105,13.5745941113105,717424.76571624,0.0,1.0
1999-12-29,38.69,38.88,37.13,37.25,361700,14.3355101349649,14.4059093834953,13.7574952522938,13.8019579355762,976189.397394909,0.12,1.0
1999-12-30,38.88,39.25,38.38,38.75,329200,14.4059093834953,14.5430026569494,14.220648203152,14.3577414766061,888475.392928962,0.0,1.0
1999-12-31,39.13,39.19,38.44,38.75,87900,14.498539973667,14.5207713153082,14.2428795447932,14.3577414766061,237232.645924834,0.0,1.0
2000-01-03,37.69,39.0,37.5,39.0,291000,13.9649877742783,14.4503720667777,13.8945885257478,14.4503720667777,785377.701525901,0.0,1.0
2000-01-04,36.69,37.94,36.0,37.63,431600,13.5944654135917,14.0576183644499,13.3388049847179,13.9427564326371,1164841.97930783,0.0,1.0
2000-01-05,37.56,37.81,36.75,37.25,306800,13.916819867389,14.0094504575607,13.6166967552329,13.8019579355762,828020.202158581,0.0,1.0
2000-01-06,39.81,39.88,37.38,37.5,446800,14.7504951789339,14.7764317441819,13.8501258424654,13.8945885257478,1205865.14447345,0.0,1.0
2000-01-07,39.81,40.75,39.19,39.81,450000,14.7504951789339,15.0987861979793,14.5207713153082,14.7504951789339,1214501.60029779,0.0,1.0
2000-01-10,40.63,40.69,39.63,40.0,424300,15.0543235146969,15.0765548563381,14.6838011540103,14.8208944274643,1145140.06445856,0.0,1.0
2000-01-11,40.19,40.44,39.88,40.38,259000,14.8912936759948,14.9839242661664,14.7764317441819,14.9616929245253,699013.143282504,0.0,1.0
2000-01-12,39.44,39.81,38.75,39.0,388900,14.6134019054798,14.7504951789339,14.3577414766061,14.4503720667777,1049599.2719018,0.0,1.0
2000-01-13,39.13,39.88,39.06,39.44,246100,14.498539973667,14.7764317441819,14.4726034084189,14.6134019054798,664197.430740634,0.0,1.0
2000-01-14,39.44,39.5,38.88,39.13,213600,14.6134019054798,14.635633247121,14.4059093834953,14.498539973667,576483.426274685,0.0,1.0
2000-01-18,38.44,39.25,38.31,39.19,284800,14.2428795447932,14.5430026569494,14.194711637904,14.5207713153082,768644.568366246,0.0,1.0
2000-01-19,37.94,38.81,37.75,38.63,403600,14.0576183644499,14.3799728182473,13.9872191159195,14.3132787933237,1089272.99084486,0.0,1.0
2000-01-20,37.81,38.19,37.5,38.06,342100,14.0094504575607,14.1502489546216,13.8945885257478,14.1020810477323,923291.105470827,0.0,1.0
2000-01-21,37.06,38.0,37.0,38.0,311900,13.7315586870457,14.0798497060911,13.7093273454045,14.0798497060911,841784.553628623,0.0,1.0
2000-01-24,36.38,37.25,36.0,37.13,208700,13.4796034817788,13.8019579355762,13.3388049847179,13.7574952522938,563258.853293663,0.0,1.0
2000-01-25,35.63,37.5,35.19,36.63,364600,13.2017117112639,13.8945885257478,13.0386818725618,13.5722340719505,984016.185485716,0.0,1.0
2000-01-26,36.19,36.75,35.31,35.81,400900,13.4092042332484,13.6166967552329,13.0831445558441,13.2684057361875,1081985.98124307,0.0,1.0
2000-01-27,36.06,36.69,35.5,35.94,177300,13.3610363263591,13.5944654135917,13.1535438043746,13.3165736430767,478513.630517328,0.0,1.0
2000-01-28,34.5,35.81,33.75,35.81,362100,12.783021443688,13.2684057361875,12.505129673173,13.2684057361875,977268.954372952,0.0,1.0
2000-01-31,35.19,35.56,34.81,35.0,250100,13.0386818725618,13.1757751460158,12.8978833755008,12.9682826240313,674993.000521057,0.0,1.0
2000-02-01,35.06,35.25,34.63,35.0,137000,12.9905139656725,13.0609132142029,12.8311893505773,12.9682826240313,369748.264979548,0.0,1.0
2000-02-02,34.06,35.19,34.0,35.19,345200,12.6199916049859,13.0386818725618,12.5977602633447,13.0386818725618,931657.672050657,0.0,1.0
2000-02-03,34.75,35.19,34.0,34.31,313400,12.8756520338596,13.0386818725618,12.5977602633447,12.7126221951575,845832.892296284,0.0,1.0
2000-02-04,35.13,35.75,34.5,35.13,377300,13.0164505309206,13.2461743945463,12.783021443688,13.0164505309206,1018292.11953856,0.0,1.0
2000-02-07,34.94,35.38,34.5,34.88,327900,12.9460512823901,13.1090811210922,12.783021443688,12.9238199407489,884966.832750321,0.0,1.0
2000-02-08,34.19,34.88,33.88,34.88,347700,12.6681595118751,12.9238199407489,12.5532975800623,12.9238199407489,938404.903163427,0.0,1.0
2000-02-09,33.06,34.13,32.81,34.13,305900,12.2494692442993,12.6459281702339,12.1568386541276,12.6459281702339,825591.198957983,0.0,1.0
2000-02-10,33.13,33.5,32.63,32.81,220500,12.2754058095473,12.4124990830014,12.090144629204,12.1568386541276,595105.784145918,0.0,1.0
2000-02-11,32.5,33.5,32.31,33.38,183300,12.0419767223148,12.4124990830014,11.9715774737843,12.368036399719,494706.985187964,0.0,1.0
2000-02-14,32.5,32.88,32.19,32.63,151000,12.0419767223148,12.1827752193757,11.9271147905019,12.090144629204,407532.759211035,0.0,1.0
2000-02-15,33.38,33.38,32.25,32.5,341700,12.368036399719,12.368036399719,11.9493461321431,12.0419767223148,922211.548492786,0.0,1.0
2000-02-16,32.63,33.63,32.5,33.25,204000,12.090144629204,12.4606669898906,12.0419767223148,12.3198684928297,550574.058801665,0.0,1.0
2000-02-17,32.69,32.88,32.38,32.88,196500,12.1123759708452,12.1827752193757,11.9975140390324,12.1827752193757,530332.365463368,0.0,1.0
2000-02-18,31.06,32.69,30.25,32.44,424500,11.5084245229261,12.1123759708452,11.2083014107699,12.0197453806736,1145679.84294758,0.0,1.0
2000-02-22,31.69,32.19,31.0,32.0,313000,11.7418536101586,11.9271147905019,11.4861931812849,11.8567155419715,844753.335318241,0.0,1.0
2000-02-23,31.13,31.88,30.75,31.63,250500,11.5343610881741,11.8122528586891,11.3935625911132,11.7196222685174,676072.557499103,0.0,1.0
2000-02-24,29.13,31.06,28.38,31.0,562200,10.7933163668009,11.5084245229261,10.5154245962859,11.4861931812849,1517317.3326387,0.0,1.0
2000-02-25,29.13,30.06,29.06,29.38,278900,10.7933163668009,11.1379021622395,10.7673798015528,10.8859469569726,752721.102940118,0.0,1.0
2000-02-28,28.63,29.81,28.0,29.38,360300,10.6080551864576,11.0452715720678,10.374626099225,10.8859469569726,972410.947971762,0.0,1.0
2000-02-29,28.25,28.94,28.13,28.75,325900,10.4672566893967,10.7229171182705,10.4227940061143,10.65251786974,879569.047860108,0.0,1.0
2000-03-01,28.88,29.25,28.5,28.75,355200,10.7006857766293,10.8377790500833,10.5598872795683,10.65251786974,958646.596501716,0.0,1.0
2000-03-02,28.75,29.25,28.56,28.81,359400,10.65251786974,10.8377790500833,10.5821186212095,10.6747492113812,969981.944771166,0.0,1.0
2000-03-03,30.69,31.0,28.63,28.75,563400,11.371331249472,11.4861931812849,10.6080551864576,10.65251786974,1520556.00357283,0.0,1.0
2000-03-06,28.5,30.81,28.19,30.69,285100,10.5598872795683,11.4157939327544,10.4450253477555,11.371331249472,769454.236099779,0.0,1.0
2000-03-07,28.38,29.5,28.19,28.88,389000,10.5154245962859,10.930409640255,10.4450253477555,10.7006857766293,1049869.16114631,0.0,1.0
2000-03-08,29.13,29.44,28.0,28.13,333800,10.7933163668009,10.9081782986138,10.374626099225,10.4227940061143,900890.298176448,0.0,1.0
2000-03-09,30.25,30.5,28.88,29.25,436600,11.2083014107699,11.3009320009416,10.7006857766293,10.8377790500833,1178336.44153337,0.0,1.0
2000-03-10,30.38,30.69,29.75,29.94,354800,11.2564693176592,11.371331249472,11.0230402304266,11.0934394789571,957567.039523675,0.0,1.0
2000-03-13,29.81,30.44,29.5,30.44,307100,11.0452715720678,11.2787006593004,10.930409640255,11.2787006593004,828829.869892112,0.0,1.0
2000-03-14,30.81,31.31,29.63,29.63,453900,11.4157939327544,11.6010551130977,10.9785775471442,10.9785775471442,1225027.2808337,0.0,1.0
2000-03-15,32.56,33.0,30.5,30.63,505800,12.064208063956,12.2272379026581,11.3009320009416,11.3490999078308,1365099.79873471,0.0,1.0
2000-03-16,34.63,34.69,32.75,33.25,438700,12.8311893505773,12.8534206922184,12.1346073124864,12.3198684928297,1184004.11566808,0.0,1.0
2000-03-17,34.44,35.88,34.06,35.88,568700,12.8052527853292,13.3406640516147,12.6639637011705,13.3406640516147,1529530.75806824,0.12,1.0
2000-03-20,34.13,34.94,33.63,34.56,448300,12.6899906377261,12.9911594750117,12.5040839480436,12.849870390853,1205712.39465797,0.0,1.0
2000-03-21,35.0,35.38,33.75,33.75,215100,13.0134682777736,13.1547573619323,12.5487015535674,12.5487015535674,578516.029647402,0.0,1.0
2000-03-22,34.38,35.13,34.0,35.0,225000,12.7829439825673,13.061804017091,12.6416548984086,13.0134682777736,605142.290426154,0.0,1.0
2000-03-23,33.88,34.5,32.88,34.13,571000,12.5970372928848,12.8275615880911,12.2252239135199,12.6899906377261,1535716.65703704,0.0,1.0
2000-03-24,34.56,34.69,33.38,33.62,334600,12.849870390853,12.8982061301704,12.4111306032023,12.5003658142499,899913.82389596,0.0,1.0
2000-03-27,34.56,34.94,34.19,34.38,230000,12.849870390853,12.9911594750117,12.7122994404879,12.7829439825673,618589.896880068,0.0,1.0
2000-03-28,34.63,35.75,34.38,34.44,252700,12.8758973274085,13.2923283122973,12.7829439825673,12.8052527853292,679642.030180843,0.0,1.0
2000-03-29,34.94,35.0,34.56,34.56,110900,12.9911594750117,13.0134682777736,12.849870390853,12.849870390853,298267.911147824,0.0,1.0
2000-03-30,36.5,37.0,35.13,35.19,380200,13.571188346821,13.7570950365035,13.061804017091,13.0841128198529,1022555.99475566,0.0,1.0
2000-03-31,36.69,37.0,36.38,36.44,353400,13.6418328889003,13.7570950365035,13.5265707412972,13.5488795440591,950476.824162683,0.0,1.0
2000-04-03,37.19,38.0,36.25,36.5,434500,13.8277395785828,14.1289084158684,13.4782350019798,13.571188346821,1168597.00084518,0.0,1.0
2000-04-04,36.94,38.0,36.0,37.38,247100,13.7347862337416,14.1289084158684,13.3852816571385,13.8983841206622,664580.710952456,0.0,1.0
2000-04-05,37.75,38.0,36.81,36.81,293700,14.0359550710272,14.1289084158684,13.6864504944241,13.6864504944241,789912.403102941,0.0,1.0
2000-04-06,37.88,38.06,37.63,37.69,229700,14.0842908103447,14.1512172186303,13.9913374655034,14.0136462682653,617783.040492832,0.0,1.0
2000-04-07,37.44,37.94,37.31,37.63,184200,13.9206929234241,14.1065996131065,13.8723571841066,13.9913374655034,495409.821762211,0.0,1.0
2000-04-10,37.88,38.38,37.31,37.31,263500,14.0842908103447,14.2701975000271,13.8723571841066,13.8723571841066,708688.860121294,0.0,1.0
2000-04-11,38.25,38.94,37.63,37.63,278100,14.2218617607097,14.4784129924715,13.9913374655034,13.9913374655034,747955.870966726,0.0,1.0
2000-04-12,38.38,39.0,38.25,38.25,218600,14.2701975000271,14.5007217952334,14.2218617607097,14.2218617607097,587929.354165145,0.0,1.0
2000-04-13,37.94,38.63,37.69,38.38,212000,14.1065996131065,14.3631508448684,14.0136462682653,14.2701975000271,570178.513645979,0.0,1.0
2000-04-14,36.63,37.63,35.88,37.13,359500,13.6195240861385,13.9913374655034,13.3406640516147,13.8054307758209,966882.904036452,0.0,1.0
2000-04-17,36.38,37.06,36.0,36.13,233800,13.5265707412972,13.7794038392654,13.3852816571385,13.433617396456,628810.077785045,0.0,1.0
2000-04-18,35.56,36.44,35.0,36.44,267900,13.2216837702179,13.5488795440591,13.0134682777736,13.5488795440591,720522.753800744,0.0,1.0
2000-04-19,35.63,36.0,34.94,35.44,297500,13.2477107067735,13.3852816571385,12.9911594750117,13.1770661646941,800132.584007915,0.0,1.0
2000-04-20,36.63,37.56,36.5,37.0,561900,13.6195240861385,13.9653105289479,13.571188346821,13.7570950365035,1511242.01329091,0.0,1.0
2000-04-24,37.94,38.25,36.25,36.38,526500,14.1065996131065,14.2218617607097,13.4782350019798,13.5265707412972,1416032.95959721,0.0,1.0
2000-04-25,38.56,38.75,37.5,37.69,289400,14.3371239083128,14.4077684503922,13.943001726186,14.0136462682653,778347.461552575,0.0,1.0
2000-04-26,38.88,39.69,38.31,38.56,356000,14.4561041897096,14.7572730269952,14.2441705634716,14.3371239083128,957469.579518716,0.0,1.0
2000-04-27,39.0,39.25,38.25,38.38,415100,14.5007217952334,14.5936751400746,14.2218617607097,14.2701975000271,1116420.28780399,0.0,1.0
2000-04-28,39.06,40.0,38.88,38.88,382400,14.5230305979953,14.8725351745984,14.4561041897096,14.4561041897096,1028472.94159538,0.0,1.0
2000-05-01,40.19,40.19,38.81,38.81,321700,14.9431797166777,14.9431797166777,14.4300772531541,14.4300772531541,865218.999244862,0.0,1.0
2000-05-02,40.06,40.06,39.5,39.94,523200,14.8948439773603,14.8948439773603,14.6866284849159,14.8502263718365,1407157.53933761,0.0,1.0
2000-05-03,39.88,40.25,39.25,39.5,662600,14.8279175690746,14.9654885194396,14.5936751400746,14.6866284849159,1782076.80727275,0.0,1.0
2000-05-04,39.88,40.19,39.44,39.88,409500,14.8279175690746,14.9431797166777,14.664319682154,14.8279175690746,1101358.9685756,0.0,1.0
2000-05-05,40.25,41.13,39.5,39.69,420700,14.9654885194396,15.2926842932808,14.6866284849159,14.7572730269952,1131481.60703237,0.0,1.0
2000-05-08,39.25,39.88,38.56,39.88,356500,14.5936751400746,14.8279175690746,14.3371239083128,14.8279175690746,958814.34016411,0.0,1.0
2000-05-09,40.0,40.0,38.69,39.0,502700,14.8725351745984,14.8725351745984,14.3854596476303,14.5007217952334,1352022.35287656,0.0,1.0
2000-05-10,40.0,40.88,39.69,39.88,224300,14.8725351745984,15.1997309484395,14.7572730269952,14.8279175690746,603259.625522605,0.0,1.0
2000-05-11,40.69,41.25,39.75,39.75,297500,15.1290864063602,15.3373018988046,14.7795818297571,14.7795818297571,800132.584007915,0.0,1.0
2000-05-12,40.88,40.94,40.0,40.56,318200,15.1997309484395,15.2220397512014,14.8725351745984,15.0807506670427,855805.674727123,0.0,1.0
2000-05-15,40.81,41.0,40.44,40.63,309500,15.173704011884,15.2443485539633,15.0361330615189,15.1067776035983,832406.839497309,0.0,1.0
2000-05-16,40.0,40.31,39.5,40.31,406800,14.8725351745984,14.9877973222015,14.6866284849159,14.9877973222015,1094097.26109048,0.0,1.0
2000-05-17,40.0,40.06,39.44,40.0,194600,14.8725351745984,14.8948439773603,14.664319682154,14.8725351745984,523380.843186353,0.0,1.0
2000-05-18,39.19,40.19,39.13,39.75,257800,14.5713663373127,14.9431797166777,14.5490575345509,14.7795818297571,693358.588763836,0.0,1.0
2000-05-19,39.0,39.25,38.44,39.0,345100,14.5007217952334,14.5936751400746,14.292506302789,14.5007217952334,928153.797449182,0.0,1.0
2000-05-22,39.56,39.88,39.19,39.19,195700,14.7089372876778,14.8279175690746,14.5713663373127,14.5713663373127,526339.316606215,0.0,1.0
2000-05-23,39.0,39.63,38.56,39.38,259900,14.5007217952334,14.7349642242333,14.3371239083128,14.6420108793921,699006.583474478,0.0,1.0
2000-05-24,39.25,39.63,39.06,39.25,186800,14.5936751400746,14.7349642242333,14.5230305979953,14.5936751400746,502402.577118249,0.0,1.0
2000-05-25,37.94,39.13,37.94,39.13,278500,14.1065996131065,14.5490575345509,14.1065996131065,14.5490575345509,749031.679483042,0.0,1.0
2000-05-26,38.19,38.5,37.94,38.06,174100,14.1995529579478,14.3148151055509,14.1065996131065,14.1512172186303,468245.656725304,0.0,1.0
2000-05-30,38.69,38.75,38.0,38.0,229100,14.3854596476303,14.4077684503922,14.1289084158684,14.1289084158684,616169.327718363,0.0,1.0
2000-05-31,38.06,38.44,38.0,38.44,209600,14.1512172186303,14.292506302789,14.1289084158684,14.292506302789,563723.662548099,0.0,1.0
2000-06-01,38.19,38.31,37.06,38.0,497400,14.1995529579478,14.2441705634716,13.7794038392654,14.1289084158684,1337767.89003542,0.0,1.0
2000-06-02,39.19,39.38,38.19,38.25,293100,14.5713663373127,14.6420108793921,14.1995529579478,14.2218617607097,788298.690328473,0.0,1.0
2000-06-05,38.25,38.81,38.06,38.81,246200,14.2218617607097,14.4300772531541,14.1512172186303,14.4300772531541,662160.141790751,0.0,1.0
2000-06-06,37.88,38.19,37.63,38.13,250200,14.0842908103447,14.1995529579478,13.9913374655034,14.1772441551859,672918.226953881,0.0,1.0
2000-06-07,38.06,38.38,37.75,37.81,193900,14.1512172186303,14.2701975000271,14.0359550710272,14.0582638737891,521498.178282808,0.0,1.0
2000-06-08,38.44,38.88,36.94,37.81,205900,14.292506302789,14.4561041897096,13.7347862337416,14.0582638737891,553772.433772202,0.0,1.0
2000-06-09,38.38,38.94,38.19,38.56,183700,14.2701975000271,14.4784129924715,14.1995529579478,14.3371239083128,494065.061116821,0.0,1.0
2000-06-12,37.13,38.75,36.88,38.13,354600,13.8054307758209,14.4077684503922,13.7124774309797,14.1772441551859,953704.249711622,0.0,1.0
2000-06-13,37.31,37.63,37.19,37.38,317000,13.8723571841066,13.9913374655034,13.8277395785828,13.8983841206622,852578.249178183,0.0,1.0
2000-06-14,37.69,38.06,37.25,37.38,220900,14.0136462682653,14.1512172186303,13.8500483813447,13.8983841206622,594115.253133945,0.0,1.0
2000-06-15,37.31,38.38,37.31,37.88,204100,13.8723571841066,14.2701975000271,13.8723571841066,14.0842908103447,548931.295448793,0.0,1.0
2000-06-16,37.03,37.44,36.75,37.31,350700,13.8128670434082,13.9658045397031,13.7084219239874,13.9173121628291,940168.392209161,0.12,1.0
2000-06-19,36.94,37.25,36.81,36.88,279800,13.7792953978801,13.8949310658103,13.7308030210061,13.7569143008613,750097.280125813,0.0,1.0
2000-06-20,36.56,36.88,35.88,36.75,367400,13.6375484500947,13.7569143008613,13.3838960172154,13.7084219239874,984938.315647687,0.0,1.0
2000-06-21,35.81,36.44,35.63,36.31,227700,13.3577847373602,13.5927862560571,13.2906414463039,13.5442938791832,610425.842332552,0.0,1.0
2000-06-22,35.75,35.94,35.38,35.63,244900,13.3354036403415,13.4062771142342,13.1973868753925,13.2906414463039,656536.182640497,0.0,1.0
2000-06-23,36.0,36.44,35.81,35.94,146700,13.4286582112529,13.5927862560571,13.3577847373602,13.4062771142342,393278.30948698,0.0,1.0
2000-06-26,35.88,36.19,35.44,36.0,223600,13.3838960172154,13.4995316851457,13.2197679724112,13.4286582112529,599434.424003332,0.0,1.0
2000-06-27,36.94,37.5,35.94,36.0,333600,13.7792953978801,13.9881856367218,13.4062771142342,13.4286582112529,894326.135275094,0.0,1.0
2000-06-28,37.34,38.19,36.0,37.19,448900,13.9285027113385,14.2455682524375,13.4286582112529,13.8725499687916,1203426.26536268,0.0,1.0
2000-06-29,38.06,38.63,37.06,37.06,353100,14.1970758755635,14.4096962972417,13.8240575919176,13.8240575919176,946602.393182363,0.0,1.0
2000-06-30,39.06,39.13,37.31,37.81,517300,14.5700941592094,14.5962054390647,13.9173121628291,14.103821304652,1386795.29309894,0.0,1.0
2000-07-03,40.0,40.0,39.06,39.06,256400,14.9207313458366,14.9207313458366,14.5700941592094,14.5700941592094,687365.770637093,0.0,1.0
2000-07-05,40.0,40.0,39.63,39.88,264000,14.9207313458366,14.9207313458366,14.7827145808876,14.8759691517991,707740.107052233,0.0,1.0
2000-07-06,38.44,39.63,38.0,39.63,295400,14.338822823349,14.7827145808876,14.1746947785448,14.7827145808876,791918.286451626,0.0,1.0
2000-07-07,38.44,38.75,38.13,38.13,222800,14.338822823349,14.4544584912792,14.2231871554187,14.2231871554187,597289.757012262,0.0,1.0
2000-07-10,38.63,38.69,38.38,38.5,586500,14.4096962972417,14.4320773942604,14.3164417263302,14.3612039203677,1572308.98782627,0.0,1.0
2000-07-11,37.88,38.69,37.81,38.5,550800,14.1299325845073,14.4320773942604,14.103821304652,14.3612039203677,1476603.22334988,0.0,1.0
2000-07-12,37.38,37.94,37.0,37.94,400300,13.9434234426843,14.152313681526,13.8016764948989,14.152313681526,1073137.74565534,0.0,1.0
2000-07-13,37.38,37.44,37.19,37.44,453600,13.9434234426843,13.9658045397031,13.8725499687916,13.9658045397031,1216026.1839352,0.0,1.0
2000-07-14,37.13,37.44,36.44,37.44,213400,13.8501688717728,13.9658045397031,13.5927862560571,13.9658045397031,572089.919867223,0.0,1.0
2000-07-17,36.06,36.88,35.63,36.88,256900,13.4510393082717,13.7569143008613,13.2906414463039,13.7569143008613,688706.18750651,0.0,1.0
2000-07-18,36.5,36.69,36.06,36.13,415200,13.6151673530759,13.6860408269686,13.4510393082717,13.4771505881269,1113082.16836397,0.0,1.0
2000-07-19,36.69,37.0,36.5,36.63,244400,13.6860408269686,13.8016764948989,13.6151673530759,13.6636597299499,655195.765771083,0.0,1.0
2000-07-20,36.94,37.0,35.94,36.25,360400,13.7792953978801,13.8016764948989,13.4062771142342,13.5219127821644,966172.479475851,0.0,1.0
2000-07-21,36.13,37.06,36.0,36.75,200700,13.4771505881269,13.8240575919176,13.4286582112529,13.7084219239874,538043.331384027,0.0,1.0
2000-07-24,35.44,35.94,35.19,35.63,193200,13.2197679724112,13.4062771142342,13.1265134014997,13.2906414463039,517937.078342771,0.0,1.0
2000-07-25,36.19,36.44,35.25,35.44,404000,13.4995316851457,13.5927862560571,13.1488944985185,13.2197679724112,1083056.83048902,0.0,1.0
2000-07-26,34.88,36.0,34.63,36.0,326100,13.0108777335695,13.4286582112529,12.917623162658,13.4286582112529,874219.882233839,0.0,1.0
2000-07-27,35.47,35.69,34.75,34.75,397600,13.2309585209206,13.3130225433227,12.9623853566955,12.9623853566955,1065899.49456048,0.0,1.0
2000-07-28,36.13,36.5,35.44,35.44,252500,13.4771505881269,13.6151673530759,13.2197679724112,13.2197679724112,676910.51905564,0.0,1.0
2000-07-31,35.81,36.5,35.81,36.19,341900,13.3577847373602,13.6151673530759,13.3577847373602,13.4995316851457,916577.055307419,0.0,1.0
2000-08-01,35.88,36.19,35.88,36.06,126900,13.3838960172154,13.4995316851457,13.3838960172154,13.4510393082717,340197.801458063,0.0,1.0
2000-08-02,35.88,36.0,35.19,35.81,225600,13.3838960172154,13.4286582112529,13.1265134014997,13.3577847373602,604796.091481,0.0,1.0
2000-08-03,36.19,36.69,35.81,36.13,211100,13.4995316851457,13.6860408269686,13.3577847373602,13.4771505881269,565924.002267901,0.0,1.0
2000-08-04,36.31,36.56,35.56,36.06,134200,13.5442938791832,13.6375484500947,13.2645301664487,13.4510393082717,359767.887751551,0.0,1.0
2000-08-07,37.5,37.69,36.5,36.5,243800,13.9881856367218,14.0590591106145,13.6151673530759,13.6151673530759,653587.265527782,0.0,1.0
2000-08-08,37.75,37.94,36.75,37.25,229900,14.0814402076333,14.152313681526,13.7084219239874,13.8949310658103,616323.676557986,0.0,1.0
2000-08-09,36.94,37.63,36.44,37.5,327700,13.7792953978801,14.0366780135958,13.5927862560571,13.9881856367218,878509.216215972,0.0,1.0
2000-08-10,37.0,37.5,36.88,36.94,189600,13.8016764948989,13.9881856367218,13.7569143008613,13.7792953978801,508286.076882966,0.0,1.0
2000-08-11,38.13,38.44,37.63,37.63,189700,14.2231871554187,14.338822823349,14.0366780135958,14.0366780135958,508554.160256852,0.0,1.0
2000-08-14,38.0,38.19,37.63,37.88,136500,14.1746947785448,14.2455682524375,14.0366780135958,14.1299325845073,365933.80535087,0.0,1.0
2000-08-15,38.25,38.63,37.75,37.75,114100,14.2679493494562,14.4096962972417,14.0814402076333,14.0814402076333,305883.129600985,0.0,1.0
2000-08-16,38.69,38.81,38.13,38.13,108900,14.4320773942604,14.476839588298,14.2231871554187,14.2231871554187,291942.794159047,0.0,1.0
2000-08-17,38.44,38.81,38.38,38.5,110200,14.338822823349,14.476839588298,14.3164417263302,14.3612039203677,295427.87801953,0.0,1.0
2000-08-18,38.5,38.81,38.25,38.31,204200,14.3612039203677,14.476839588298,14.2679493494562,14.290330446475,547426.249469948,0.0,1.0
2000-08-21,38.75,38.94,38.69,38.75,153300,14.4544584912792,14.5253319651719,14.4320773942604,14.4544584912792,410971.812163285,0.0,1.0
2000-08-22,39.5,39.63,38.25,38.63,305800,14.7342222040136,14.7827145808876,14.2679493494562,14.4096962972417,819798.957335505,0.0,1.0
2000-08-23,39.31,39.69,39.06,39.5,283800,14.6633487301209,14.8050956779064,14.5700941592094,14.7342222040136,760820.615081151,0.0,1.0
2000-08-24,38.63,39.19,38.44,39.06,239400,14.4096962972417,14.6185865360834,14.338822823349,14.5700941592094,641791.597076911,0.0,1.0
2000-08-25,38.88,39.13,38.56,38.63,335800,14.5029508681532,14.5962054390647,14.3835850173865,14.4096962972417,900223.969500528,0.0,1.0
2000-08-28,38.56,38.88,38.38,38.88,216000,14.3835850173865,14.5029508681532,14.3164417263302,14.5029508681532,579060.08758819,0.0,1.0
2000-08-29,38.13,38.5,38.06,38.13,148300,14.2231871554187,14.3612039203677,14.1970758755635,14.2231871554187,397567.643469115,0.0,1.0
2000-08-30,38.19,38.5,38.0,38.0,200700,14.2455682524375,14.3612039203677,14.1746947785448,14.1746947785448,538043.331384027,0.0,1.0
2000-08-31,38.94,39.19,38.19,38.38,169200,14.5253319651719,14.6185865360834,14.2455682524375,14.3164417263302,453597.06861075,0.0,1.0
2000-09-01,38.69,39.0,38.63,38.94,143100,14.4320773942604,14.5477130621907,14.4096962972417,14.5253319651719,383627.308027177,0.0,1.0
2000-09-05,38.69,39.0,38.44,38.69,150200,14.4320773942604,14.5477130621907,14.338822823349,14.4320773942604,402661.2275729,0.0,1.0
2000-09-06,39.06,39.56,38.69,38.75,173900,14.5700941592094,14.7566033010324,14.4320773942604,14.4544584912792,466196.987183271,0.0,1.0
2000-09-07,38.44,39.44,38.06,39.31,180600,14.338822823349,14.7118411069949,14.1970758755635,14.6633487301209,484158.573233458,0.0,1.0
2000-09-08,37.94,38.44,37.56,38.44,242500,14.152313681526,14.338822823349,14.0105667337406,14.338822823349,650102.181667298,0.0,1.0
2000-09-11,38.13,38.44,37.69,37.88,219700,14.2231871554187,14.338822823349,14.0590591106145,14.1299325845073,588979.172421879,0.0,1.0
2000-09-12,38.75,38.75,37.69,37.94,285100,14.4544584912792,14.4544584912792,14.0590591106145,14.152313681526,764305.698941635,0.0,1.0
2000-09-13,37.94,38.69,37.94,38.38,136100,14.152313681526,14.4320773942604,14.152313681526,14.3164417263302,364861.471855337,0.0,1.0
2000-09-14,36.81,37.94,36.13,37.81,287700,13.7308030210061,14.152313681526,13.4771505881269,14.103821304652,771275.866662605,0.0,1.0
2000-09-15,36.19,36.69,36.0,36.0,438500,13.5442938791832,13.7314214541926,13.4731854006796,13.4731854006796,1171660.56359647,0.12,1.0
2000-09-18,36.44,36.69,35.75,36.25,287800,13.6378576666879,13.7314214541926,13.3796216131749,13.5667491881843,768994.093963659,0.0,1.0
2000-09-19,36.13,36.5,35.63,36.44,167300,13.521838570182,13.660312975689,13.3347109951726,13.6378576666879,447021.236692566,0.0,1.0
2000-09-20,35.69,36.13,35.56,36.13,140200,13.3571663041737,13.521838570182,13.3085131346713,13.521838570182,374610.74348056,0.0,1.0
2000-09-21,35.94,36.38,35.63,35.75,227900,13.4507300916784,13.6154023576868,13.3347109951726,13.3796216131749,608942.856199856,0.0,1.0
2000-09-22,35.88,36.06,34.5,35.75,262800,13.4282747826773,13.4956407096807,12.9118026756513,13.3796216131749,702194.745982106,0.0,1.0
2000-09-25,35.75,36.06,35.38,35.88,140800,13.3796216131749,13.4956407096807,13.2411472076679,13.4282747826773,376213.927832116,0.0,1.0
2000-09-26,34.25,35.94,33.25,35.88,737000,12.8182388881465,13.4507300916784,12.4439837381277,13.4282747826773,1969244.77849624,0.0,1.0
2000-09-27,34.06,34.25,33.63,34.0,595200,12.747130409643,12.8182388881465,12.5862006951348,12.7246751006418,1590358.87674485,0.0,1.0
2000-09-28,35.44,35.75,34.19,34.19,177500,13.263602516669,13.3796216131749,12.7957835791454,12.7957835791454,474275.37066904,0.0,1.0
2000-09-29,36.06,36.44,35.19,35.25,183500,13.4956407096807,13.6378576666879,13.1700387291643,13.1924940381654,490307.214184613,0.0,1.0
2000-10-02,35.88,36.69,35.19,35.88,205500,13.4282747826773,13.7314214541926,13.1700387291643,13.4282747826773,549090.640408382,0.0,1.0
2000-10-03,36.75,37.0,35.94,36.06,200800,13.7538767631937,13.8474405506985,13.4507300916784,13.4956407096807,536532.36298785,0.0,1.0
2000-10-04,36.56,37.63,36.44,36.75,304900,13.6827682846902,14.0832212952104,13.6378576666879,13.7538767631937,814684.84798304,0.0,1.0
2000-10-05,36.25,36.63,36.13,36.63,135100,13.5667491881843,13.7089661451915,13.521838570182,13.7089661451915,360983.676492323,0.0,1.0
2000-10-06,35.88,37.06,35.75,36.5,272600,13.4282747826773,13.8698958596996,13.3796216131749,13.660312975689,728380.090390875,0.0,1.0
2000-10-09,35.69,36.56,35.5,35.63,275800,13.3571663041737,13.6827682846902,13.2860578256701,13.3347109951726,736930.406932515,0.0,1.0
2000-10-10,36.38,36.56,35.81,35.81,288700,13.6154023576868,13.6827682846902,13.402076922176,13.402076922176,771398.870490993,0.0,1.0
2000-10-11,36.25,36.94,35.94,36.31,240500,13.5667491881843,13.8249852416973,13.4507300916784,13.5892044971854,642609.727582558,0.0,1.0
2000-10-12,35.88,36.38,35.5,36.19,271600,13.4282747826773,13.6154023576868,13.2860578256701,13.5442938791832,725708.116471613,0.0,1.0
2000-10-13,35.5,35.69,35.25,35.63,171500,13.2860578256701,13.3571663041737,13.1924940381654,13.3347109951726,458243.527153468,0.0,1.0
2000-10-16,35.75,36.38,35.13,35.5,167500,13.3796216131749,13.6154023576868,13.1475834201632,13.2860578256701,447555.631476416,0.0,1.0
2000-10-17,35.06,36.31,35.0,36.0,163200,13.1213855596618,13.5892044971854,13.0989302506607,13.4731854006796,436066.143623591,0.0,1.0
2000-10-18,34.75,35.13,34.13,35.06,140300,13.005366463156,13.1475834201632,12.7733282701443,13.1213855596618,374877.940872485,0.0,1.0
2000-10-19,34.88,35.38,34.06,34.25,232200,13.0540196326584,13.2411472076679,12.747130409643,12.8182388881465,620432.344052683,0.0,1.0
2000-10-20,35.13,35.88,34.44,34.63,280400,13.1475834201632,13.4282747826773,12.8893473666501,12.9604558451537,749221.486961117,0.0,1.0
2000-10-23,35.38,35.81,34.88,35.19,269800,13.2411472076679,13.402076922176,13.0540196326584,13.1700387291643,720898.563416939,0.0,1.0
2000-10-24,36.81,37.0,35.56,35.63,273100,13.7763320721949,13.8474405506985,13.3085131346713,13.3347109951726,729716.077350504,0.0,1.0
2000-10-25,36.88,37.06,36.06,36.75,250000,13.8025299326962,13.8698958596996,13.4956407096807,13.7538767631937,667993.479815548,0.0,1.0
2000-10-26,37.69,37.94,36.88,36.94,239800,14.1056766042115,14.1992403917162,13.8025299326962,13.8249852416973,640739.345839073,0.0,1.0
2000-10-27,38.19,38.31,37.06,37.44,216000,14.2928041792209,14.3377147972232,13.8698958596996,14.0121128167068,577146.366560635,0.0,1.0
2000-10-30,40.19,40.25,38.19,38.19,754000,15.0413144792587,15.0637697882598,14.2928041792209,14.2928041792209,2014668.33512369,0.0,1.0
2000-10-31,39.19,40.13,39.13,40.0,654500,14.6670593292398,15.0188591702575,14.6446040202387,14.9702060007551,1748806.93015711,0.0,1.0
2000-11-01,39.0,39.13,38.31,38.75,366600,14.5959508507362,14.6446040202387,14.3377147972232,14.5023870632315,979545.638801521,0.0,1.0
2000-11-02,39.63,40.0,38.56,39.25,342400,14.8317315952481,14.9702060007551,14.4312785847279,14.6895146382409,914883.869955376,0.0,1.0
2000-11-03,39.56,40.0,39.25,39.88,198700,14.8055337347468,14.9702060007551,14.6895146382409,14.9252953827528,530921.217757397,0.0,1.0
2000-11-06,39.88,40.0,39.56,39.56,186700,14.9252953827528,14.9702060007551,14.8055337347468,14.8055337347468,498857.530726253,0.0,1.0
2000-11-07,40.06,40.75,39.5,40.0,280000,14.9926613097562,15.2508973632693,14.7830784257457,14.9702060007551,748152.697393416,0.0,1.0
2000-11-08,39.56,40.63,39.06,39.63,401700,14.8055337347468,15.205986745267,14.6184061597373,14.8317315952481,1073331.92336762,0.0,1.0
2000-11-09,40.0,40.25,39.5,39.69,265000,14.9702060007551,15.0637697882598,14.7830784257457,14.8541869042492,708073.088604481,0.0,1.0
2000-11-10,39.75,40.06,39.56,40.0,221800,14.8766422132504,14.9926613097562,14.8055337347468,14.9702060007551,592643.815292354,0.0,1.0
2000-11-13,39.13,40.0,38.81,39.63,304700,14.6446040202387,14.9702060007551,14.5248423722326,14.8317315952481,814150.453199189,0.0,1.0
2000-11-14,39.88,40.0,38.94,38.94,477300,14.9252953827528,14.9702060007551,14.5734955417351,14.5734955417351,1275333.15166385,0.0,1.0
2000-11-15,40.25,40.63,39.75,39.75,307100,15.0637697882598,15.205986745267,14.8766422132504,14.8766422132504,820563.19060542,0.0,1.0
2000-11-16,39.63,40.25,39.31,40.25,178500,14.8317315952481,15.0637697882598,14.7119699472421,15.0637697882598,476947.344588302,0.0,1.0
2000-11-17,40.06,40.5,39.5,39.5,244200,14.9926613097562,15.1573335757645,14.7830784257457,14.7830784257457,652496.031083829,0.0,1.0
2000-11-20,39.69,40.06,39.56,40.0,146700,14.8541869042492,14.9926613097562,14.8055337347468,14.9702060007551,391978.573955765,0.0,1.0
2000-11-21,40.88,41.19,39.56,39.56,637600,15.2995505327717,15.4155696292776,14.8055337347468,14.8055337347468,1703650.57092158,0.0,1.0
2000-11-22,40.69,40.88,40.38,40.63,236300,15.2284420542681,15.2995505327717,15.1124229577623,15.205986745267,631387.437121657,0.0,1.0
2000-11-24,41.06,41.44,40.5,40.5,129600,15.3669164597751,15.5091334167823,15.1573335757645,15.1573335757645,346287.81993638,0.0,1.0
2000-11-27,41.13,41.44,40.69,41.31,309200,15.3931143202764,15.5091334167823,15.2284420542681,15.4604802472798,826174.335835872,0.0,1.0
2000-11-28,41.75,42.25,41.13,41.13,638200,15.6251525132881,15.8122800882976,15.3931143202764,15.3931143202764,1705253.75527314,0.0,1.0
2000-11-29,42.75,43.25,41.75,41.75,506200,15.999407663307,16.1865352383164,15.6251525132881,15.6251525132881,1352553.19793052,0.0,1.0
2000-11-30,43.44,43.75,42.63,42.75,756400,16.25764371682,16.3736628133259,15.9544970453047,15.999407663307,2021081.07252993,0.0,1.0
2000-12-01,43.25,43.44,42.63,43.19,535700,16.1865352383164,16.25764371682,15.9544970453047,16.1640799293153,1431376.42854876,0.0,1.0
2000-12-04,43.75,44.0,43.25,43.25,520100,16.3736628133259,16.4672266008306,16.1865352383164,16.1865352383164,1389693.63540827,0.0,1.0
2000-12-05,42.69,44.0,42.25,44.0,745400,15.9769523543059,16.4672266008306,15.8122800882976,16.4672266008306,1991689.35941804,0.0,1.0
2000-12-06,41.88,42.69,41.69,42.69,594600,15.6738056827906,15.9769523543059,15.602697204287,15.9769523543059,1588755.6923933,0.0,1.0
2000-12-07,41.69,42.06,41.13,41.13,280300,15.602697204287,15.741171609794,15.3931143202764,15.3931143202764,748954.289569193,0.0,1.0
2000-12-08,43.5,44.0,43.0,43.25,859700,16.2800990258212,16.4672266008306,16.0929714508117,16.1865352383164,2297095.9783897,0.0,1.0
2000-12-11,42.19,43.5,41.88,43.44,797000,15.7898247792964,16.2800990258212,15.6738056827906,16.25764371682,2129563.21365197,0.0,1.0
2000-12-12,42.25,43.19,42.0,42.38,276100,15.8122800882976,16.1640799293153,15.7187163007928,15.8609332578,737731.99910829,0.0,1.0
2000-12-13,42.5,42.94,42.0,42.25,466500,15.9058438758023,16.0705161418106,15.7187163007928,15.8122800882976,1246475.83333581,0.0,1.0
2000-12-14,41.75,42.81,41.44,42.63,441900,15.6251525132881,16.0218629723081,15.5091334167823,15.9544970453047,1180745.27492197,0.0,1.0
2000-12-15,40.94,42.06,40.81,41.44,901800,15.3706590112753,15.7911557893073,15.3218513495394,15.5583807871824,2401958.9513317,0.13,1.0
2000-12-18,41.25,41.89,41.0,41.19,386400,15.4870465123377,15.7273303854988,15.3931856243841,15.4645198992289,1029182.67774958,0.0,1.0
2000-12-19,40.5,41.38,40.44,41.38,357400,15.205463848477,15.5358541740736,15.1829372353682,15.5358541740736,951940.706593427,0.0,1.0
2000-12-20,39.81,40.56,39.63,40.19,300000,14.9464077977252,15.2279904615859,14.8788279583986,15.0890763474146,799054.874029176,0.0,1.0
2000-12-21,40.56,41.0,39.94,40.13,284200,15.2279904615859,15.3931856243841,14.995215459461,15.0665497343058,756971.317330305,0.0,1.0
2000-12-22,41.75,41.88,40.38,41.13,384700,15.6747682882448,15.7235759499807,15.1604106222593,15.44199328612,1024654.70013008,0.0,1.0
2000-12-26,41.38,41.75,41.19,41.69,213900,15.5358541740736,15.6747682882448,15.4645198992289,15.652241675136,569726.125182801,0.0,1.0
2000-12-27,43.19,44.31,41.69,41.75,746200,16.2154070028574,16.6359037808893,15.652241675136,15.6747682882448,1987515.82333523,0.0,1.0
2000-12-28,44.69,45.69,41.75,43.5,528800,16.7785723305787,17.154015882393,15.6747682882448,16.3317945039198,1408467.39128876,0.0,1.0
2000-12-29,43.19,44.81,43.0,44.5,312800,16.2154070028574,16.8236255567964,16.1440727280126,16.707238055734,833147.881987752,0.0,1.0
2001-01-02,42.5,43.19,42.31,43.19,285800,15.9563509521055,16.2154070028574,15.8850166772608,16.2154070028574,761232.943325129,0.0,1.0
2001-01-03,43.06,43.13,42.0,42.88,465100,16.1665993411215,16.1928803897485,15.7686291761984,16.0990195017949,1238801.4063699,0.0,1.0
2001-01-04,43.06,44.19,42.69,43.63,450800,16.1665993411215,16.5908505546716,16.0276852269502,16.3806021656556,1200713.12404118,0.0,1.0
2001-01-05,42.94,43.31,42.25,43.31,399800,16.1215461149038,16.2604602290751,15.862490064152,16.2604602290751,1064873.79545621,0.0,1.0
2001-01-08,43.94,44.06,42.88,42.94,470700,16.496989666718,16.5420428929357,16.0990195017949,16.1215461149038,1253717.09735178,0.0,1.0
2001-01-09,42.75,43.56,42.38,43.56,247400,16.0502118400591,16.3543211170286,15.9112977258878,16.3543211170286,658953.919449393,0.0,1.0
2001-01-10,42.31,42.56,40.94,42.5,226100,15.8850166772608,15.9788775652144,15.3706590112753,15.9563509521055,602221.023393323,0.0,1.0
2001-01-11,42.38,42.69,41.5,42.44,227800,15.9112977258878,16.0276852269502,15.5809074002913,15.9338243389967,606749.001012821,0.0,1.0
2001-01-12,41.88,42.75,41.38,42.69,163400,15.7235759499807,16.0502118400591,15.5358541740736,16.0276852269502,435218.554721224,0.0,1.0
2001-01-16,41.0,41.56,40.56,41.5,589200,15.3931856243841,15.6034340134001,15.2279904615859,15.5809074002913,1569343.77259331,0.0,1.0
2001-01-17,39.31,41.13,39.06,41.13,449900,14.7586860218181,15.44199328612,14.6648251338645,15.44199328612,1198315.95941909,0.0,1.0
2001-01-18,39.0,39.44,38.31,39.38,367800,14.6422985207557,14.8074936835539,14.3832424700038,14.7849670704451,979641.275559767,0.0,1.0
2001-01-19,38.38,38.94,38.0,38.63,581400,14.4095235186308,14.6197719076468,14.2668549689414,14.5033844065844,1548568.34586855,0.0,1.0
2001-01-22,39.0,39.25,38.0,38.5,339100,14.6422985207557,14.7361594087092,14.2668549689414,14.4545767448485,903198.359277643,0.0,1.0
2001-01-23,38.94,39.75,38.63,38.63,346000,14.6197719076468,14.9238811846163,14.5033844065844,14.5033844065844,921576.621380316,0.0,1.0
2001-01-24,38.94,39.44,38.75,39.19,274500,14.6197719076468,14.8074936835539,14.5484376328021,14.7136327956004,731135.209736696,0.0,1.0
2001-01-25,38.94,39.31,38.5,38.88,574600,14.6197719076468,14.7586860218181,14.4545767448485,14.5972452945379,1530456.43539055,0.0,1.0
2001-01-26,38.88,39.63,38.81,39.25,448400,14.5972452945379,14.8788279583986,14.5709642459109,14.7361594087092,1194320.68504895,0.0,1.0
2001-01-29,39.84,40.25,38.79,38.8,273600,14.9576711042796,15.1116029605235,14.5634553748747,14.5672098103928,728738.04511461,0.0,1.0
2001-01-30,41.05,41.25,39.59,39.84,388900,15.4119578019749,15.4870465123377,14.8638102163261,14.9576711042796,1035841.46836649,0.0,1.0
2001-01-31,41.55,42.05,40.9,41.0,434000,15.599679577882,15.7874013537891,15.3556412692027,15.3931856243841,1155966.05109554,0.0,1.0
2001-02-01,42.75,43.1,41.89,42.0,579700,16.0502118400591,16.1816170831941,15.7273303854988,15.7686291761984,1544040.36824904,0.0,1.0
2001-02-02,42.15,42.95,41.89,42.7,293500,15.8249457089705,16.1253005504219,15.7273303854988,16.0314396624684,781742.018425212,0.0,1.0
2001-02-05,42.8,43.0,42.0,42.0,180100,16.0689840176498,16.1440727280126,15.7686291761984,15.7686291761984,479699.276042182,0.0,1.0
2001-02-06,43.03,43.65,42.66,42.79,448400,16.1553360345671,16.3881110366919,16.0164219203958,16.0652295821316,1194320.68504894,0.0,1.0
2001-02-07,42.81,43.19,42.45,43.1,286900,16.0727384531679,16.2154070028574,15.9375787745148,16.1816170831941,764162.81119657,0.0,1.0
2001-02-08,42.76,42.97,42.35,42.95,293600,16.0539662755772,16.1328094214582,15.9000344193334,16.1253005504219,782008.370049888,0.0,1.0
2001-02-09,43.06,43.45,42.83,42.85,283600,16.1665993411215,16.3130223263291,16.0802473242042,16.0877561952405,755373.207582248,0.0,1.0
2001-02-12,42.55,43.06,42.25,43.06,285900,15.9751231296962,16.1665993411215,15.862490064152,16.1665993411215,761499.294949806,0.0,1.0
2001-02-13,41.35,43.25,41.33,42.35,545700,15.5245908675191,16.2379336159662,15.5170819964828,15.9000344193334,1453480.81585907,0.0,1.0
2001-02-14,42.46,43.69,41.54,41.6,577600,15.9413332100329,16.4031287787645,15.5959251423638,15.6184517554727,1538446.98413085,0.0,1.0
2001-02-15,42.35,43.27,42.15,42.21,584800,15.9000344193334,16.2454424870025,15.8249457089705,15.8474723220794,1557624.30110754,0.0,1.0
2001-02-16,41.76,42.69,41.57,42.5,259900,15.678522723763,16.0276852269502,15.6071884489183,15.9563509521055,692247.872533942,0.0,1.0
2001-02-20,42.83,43.88,41.95,42.0,313200,16.0802473242042,16.4744630536092,15.7498569986077,15.7686291761984,834213.288486461,0.0,1.0
2001-02-21,42.55,43.0,41.9,43.0,306300,15.9751231296962,16.1440727280126,15.731084821017,16.1440727280126,815835.02638379,0.0,1.0
2001-02-22,42.29,42.8,41.4,42.55,210900,15.8775078062245,16.0689840176498,15.5433630451098,15.9751231296962,561735.576442512,0.0,1.0
2001-02-23,41.27,41.85,40.64,41.85,263500,15.494555383374,15.7123126434263,15.258025945731,15.7123126434263,701836.531022293,0.0,1.0
2001-02-26,42.23,42.25,41.27,41.5,278400,15.8549811931157,15.862490064152,15.494555383374,15.5809074002913,741522.923099074,0.0,1.0
2001-02-27,42.3,42.4,41.77,42.24,260000,15.8812622417427,15.9188065969241,15.6822771592811,15.8587356286338,692514.224158618,0.0,1.0
2001-02-28,41.95,42.55,41.7,42.55,248500,15.7498569986077,15.9751231296962,15.6559961106541,15.9751231296962,661883.787320834,0.0,1.0
2001-03-01,42.37,42.62,41.75,41.75,315700,15.9075432903697,16.0014041783232,15.6747682882448,15.6747682882448,840872.079103368,0.0,1.0
2001-03-02,43.01,43.15,41.7,42.2,326500,16.1478271635308,16.2003892607848,15.6559961106541,15.8437178865612,869638.054568419,0.0,1.0
2001-03-05,43.25,43.85,43.0,43.0,324000,16.2379336159662,16.4631997470548,16.1440727280126,16.1440727280126,862979.263951511,0.0,1.0
2001-03-06,42.73,43.75,42.52,43.75,553900,16.0427029690228,16.4256553918733,15.9638598231418,16.4256553918733,1475321.64908254,0.0,1.0
2001-03-07,43.3,43.3,42.7,42.7,196400,16.2567057935569,16.2567057935569,16.0314396624684,16.0314396624684,523114.590864434,0.0,1.0
2001-03-08,43.51,43.54,42.9,43.3,213600,16.3355489394379,16.3468122459923,16.1065283728312,16.2567057935569,568927.070308774,0.0,1.0
2001-03-09,43.85,44.07,43.4,43.4,269300,16.4631997470548,16.5457973284539,16.2942501487383,16.2942501487383,717284.925253522,0.0,1.0
2001-03-12,43.0,43.6,42.68,43.2,224000,16.1440727280126,16.3693388591012,16.0239307914321,16.2191614383755,596627.63927512,0.0,1.0
2001-03-13,41.8,42.8,40.9,42.8,399600,15.6935404658355,16.0689840176498,15.3556412692027,16.0689840176498,1064341.09220687,0.0,1.0
2001-03-14,41.11,41.35,40.45,41.3,249600,15.4344844150837,15.5245908675191,15.1866916708863,15.5058186899284,664813.655192275,0.0,1.0
2001-03-15,41.93,42.3,40.95,41.0,421400,15.7423481275714,15.8812622417427,15.3744134467934,15.3931856243841,1122405.74638632,0.0,1.0
2001-03-16,41.93,42.85,41.65,42.5,709400,15.7911557893073,16.1376347620276,15.685705667175,16.0058221093622,1883658.32095339,0.13,1.0
2001-03-19,41.5,42.55,41.03,41.7,329200,15.6292145303184,16.0246524883144,15.4522089681678,15.7045360461272,874119.42381993,0.0,1.0
2001-03-20,41.21,41.81,40.3,41.3,268300,15.5199983323957,15.745962879822,15.1772854354658,15.5538930145096,712412.640980824,0.0,1.0
2001-03-21,40.33,41.21,39.61,41.21,303000,15.1885836628371,15.5199983323957,14.9174262059256,15.5199983323957,804550.98850984,0.0,1.0
2001-03-22,38.96,40.0,37.88,40.0,253400,14.6726312795471,15.0643031617527,14.2658950941798,15.0643031617527,672848.912502948,0.0,1.0
2001-03-23,40.42,40.6,38.48,39.1,295200,15.2224783449511,15.290267709179,14.4918596416061,14.7253563406132,783839.774944238,0.0,1.0
2001-03-26,41.75,42.54,40.35,40.35,398200,15.7233664250794,16.020886412524,15.196115814418,15.196115814418,1057334.00536177,0.0,1.0
2001-03-27,42.62,42.65,41.45,41.6,430200,16.0510150188475,16.0623132462188,15.6103841513662,15.6668752882228,1142303.08665654,0.0,1.0
2001-03-28,42.23,42.6,41.2,42.37,447000,15.9041380630204,16.0434828672666,15.5162322566053,15.9568631240865,1186911.8543363,0.0,1.0
2001-03-29,42.03,42.75,41.5,41.7,261100,15.8288165472116,16.0999740041232,15.6292145303184,15.7045360461272,693294.597689502,0.0,1.0
2001-03-30,42.42,42.5,41.75,42.3,205900,15.9756935030387,16.0058221093622,15.7233664250794,15.9305005935535,546722.932456026,0.0,1.0
2001-04-02,42.11,43.2,41.48,42.49,357900,15.8589451535351,16.2694474146929,15.6216823787375,16.0020560335718,950326.068606177,0.0,1.0
2001-04-03,40.75,42.0,40.0,42.0,524000,15.3467588460355,15.8175183198403,15.0643031617527,15.8175183198403,1391368.70620184,0.0,1.0
2001-04-04,40.67,40.95,40.21,40.5,501700,15.316630239712,15.4220803618443,15.1433907533519,15.2526069512746,1332155.87767454,0.0,1.0
2001-04-05,41.69,41.7,40.4,40.72,351900,15.7007699703367,15.7045360461272,15.2149461933702,15.3354606186642,934394.365863408,0.0,1.0
2001-04-06,40.9,41.69,39.8,41.69,313300,15.4032499828921,15.7007699703367,14.9889816459439,15.7007699703367,831900.411551593,0.0,1.0
2001-04-09,41.7,42.2,40.9,40.9,192600,15.7045360461272,15.8928398356491,15.4032499828921,15.4032499828921,511407.658042886,0.0,1.0
2001-04-10,42.52,42.56,41.42,41.8,276500,16.0133542609431,16.0284185641049,15.5990859239949,15.7421968040316,734185.968062608,0.0,1.0
2001-04-11,40.94,42.07,40.65,42.07,316000,15.4183142860539,15.8438808503734,15.3090980881312,15.8438808503734,839069.677785836,0.0,1.0
2001-04-12,40.81,41.25,39.85,41.0,257300,15.3693553007782,15.5350626355575,15.0078120248961,15.4409107407965,683204.519285746,0.0,1.0
2001-04-16,41.0,41.8,40.05,41.06,293700,15.4409107407965,15.7421968040316,15.0831335407049,15.4635071955391,779856.849258546,0.0,1.0
2001-04-17,41.57,41.57,40.45,41.1,148500,15.6555770608515,15.6555770608515,15.2337765723224,15.4785714987009,394309.642883534,0.0,1.0
2001-04-18,42.0,42.3,41.25,41.95,311100,15.8175183198403,15.9305005935535,15.5350626355575,15.7986879408881,826058.787212577,0.0,1.0
2001-04-19,40.98,41.65,40.86,41.6,410600,15.4333785892156,15.685705667175,15.3881856797304,15.6668752882228,1090259.5243635,0.0,1.0
2001-04-20,40.13,41.05,39.55,40.8,339900,15.1132621470284,15.4597411197487,14.894829751183,15.3655892249877,902530.960377867,0.0,1.0
2001-04-23,38.64,39.8,38.49,39.75,595700,14.5521168542531,14.9889816459439,14.4956257173965,14.9701512669917,1581752.55397792,0.0,1.0
2001-04-24,37.5,38.4,37.2,38.2,951100,14.1227842141431,14.4617310352826,14.00980194043,14.3864095194738,2525440.41310795,0.0,1.0
2001-04-25,37.14,37.63,36.35,37.63,593700,13.9872054856874,14.1717431994188,13.6896854982428,14.1717431994188,1576441.986397,0.0,1.0
2001-04-26,37.81,38.0,37.15,37.25,648100,14.2395325636467,14.3110880036651,13.9909715614778,14.0286323193822,1720889.42459811,0.0,1.0
2001-04-27,38.02,38.61,37.5,38.04,363300,14.3186201552459,14.5408186268818,14.1227842141431,14.3261523068268,964664.601074669,0.0,1.0
2001-04-30,37.83,38.25,37.75,38.22,450600,14.2470647152276,14.405239898426,14.2169361089041,14.3939416710547,1196470.87598196,0.0,1.0
2001-05-01,37.85,38.2,37.64,38.05,455200,14.2545968668085,14.3864095194738,14.1755092752093,14.3299183826172,1208685.18141808,0.0,1.0
2001-05-02,38.37,38.49,37.61,38.1,432600,14.4504328079113,14.4956257173965,14.164211047838,14.3487487615694,1148675.76775365,0.0,1.0
2001-05-03,38.0,38.19,37.65,38.19,464100,14.3110880036651,14.3826434436834,14.1792753509997,14.3826434436834,1232317.20715318,0.0,1.0
2001-05-04,38.4,38.49,37.59,37.9,344500,14.4617310352826,14.4956257173965,14.1566788962571,14.2734272457607,914745.265813989,0.0,1.0
2001-05-07,38.47,39.03,38.4,38.45,306200,14.4880935658156,14.6989938100802,14.4617310352826,14.4805614142348,813047.896639317,0.0,1.0
2001-05-08,38.79,39.07,38.6,39.0,322900,14.6086079911097,14.7140581132419,14.5370525510913,14.6876955827089,857391.13594002,0.0,1.0
2001-05-09,39.02,39.35,38.35,38.4,189100,14.6952277342897,14.8195082353742,14.4429006563304,14.4617310352826,502114.164776273,0.0,1.0
2001-05-10,39.71,39.75,39.38,39.6,366600,14.95508696383,14.9701512669917,14.8308064627455,14.9136601301352,973427.037583189,0.0,1.0
2001-05-11,39.6,40.6,39.4,40.5,512600,14.9136601301352,15.290267709179,14.8383386143264,15.2526069512746,1361098.47099057,0.0,1.0
2001-05-14,39.74,40.1,39.33,39.8,271000,14.9663851912013,15.1019639196571,14.8119760837933,14.9889816459439,719581.907215069,0.0,1.0
2001-05-15,39.98,40.3,39.7,39.74,163400,15.0567710101718,15.1772854354658,14.9513208880395,14.9663851912013,433873.371361411,0.0,1.0
2001-05-16,41.39,41.5,39.95,39.95,240900,15.5877876966236,15.6292145303184,15.0454727828005,15.0454727828005,639657.865122178,0.0,1.0
2001-05-17,41.76,42.3,41.27,41.75,373800,15.7271325008698,15.9305005935535,15.5425947871383,15.7233664250794,992545.080874513,0.0,1.0
2001-05-18,41.51,42.05,40.9,41.76,521600,15.6329806061088,15.8363486987925,15.4032499828921,15.7271325008698,1384996.02510473,0.0,1.0
2001-05-21,41.22,41.55,40.57,41.45,392100,15.5237644081861,15.6480449092706,15.2789694818077,15.6103841513662,1041136.77423996,0.0,1.0
2001-05-22,40.87,41.5,40.65,41.5,519000,15.3919517555208,15.6292145303184,15.3090980881312,15.6292145303184,1378092.28724952,0.0,1.0
2001-05-23,40.36,41.0,40.2,40.7,275900,15.1998818902085,15.4409107407965,15.1396246775614,15.3279284670834,732592.797788329,0.0,1.0
2001-05-24,40.27,40.6,40.0,40.36,240600,15.1659872080945,15.290267709179,15.0643031617527,15.1998818902085,638861.27998504,0.0,1.0
2001-05-25,40.3,40.83,40.19,40.35,101700,15.1772854354658,15.3768874523591,15.135858601771,15.196115814418,270042.361489936,0.0,1.0
2001-05-29,40.48,41.05,40.19,40.4,181400,15.2450747996937,15.4597411197487,15.135858601771,15.2149461933702,481668.479589719,0.0,1.0
2001-05-30,40.1,40.97,39.96,40.3,270400,15.1019639196571,15.4296125134252,15.0492388585909,15.1772854354658,717988.736940791,0.0,1.0
2001-05-31,40.88,41.17,40.4,40.45,255200,15.3957178313112,15.504934029234,15.2149461933702,15.2337765723224,677628.42332578,0.0,1.0
2001-06-01,40.89,41.1,40.15,40.89,340900,15.3994839071017,15.4785714987009,15.1207942986093,15.3994839071017,905186.244168328,0.0,1.0
2001-06-04,41.15,41.37,40.88,40.89,256200,15.4974018776531,15.5802555450427,15.3957178313112,15.3994839071017,680283.707116238,0.0,1.0
2001-06-05,41.21,41.47,40.98,41.3,425800,15.5199983323957,15.6179163029471,15.4333785892156,15.5538930145096,1130619.83797851,0.0,1.0
2001-06-06,41.4,41.55,41.15,41.3,431000,15.591553772414,15.6480449092706,15.4974018776531,15.5538930145096,1144427.31368891,0.0,1.0
2001-06-07,41.61,41.85,41.28,41.58,176800,15.6706413640132,15.7610271829837,15.5463608629288,15.6593431366419,469454.174153596,0.0,1.0
2001-06-08,41.77,41.9,41.35,41.75,170700,15.7308985766602,15.7798575619359,15.5727233934618,15.7233664250794,453256.943031781,0.0,1.0
2001-06-11,41.14,41.8,41.1,41.6,152200,15.4936358018626,15.7421968040316,15.4785714987009,15.6668752882228,404134.192908243,0.0,1.0
2001-06-12,41.04,41.3,40.95,41.0,285200,15.4559750439583,15.5538930145096,15.4220803618443,15.4409107407965,757286.937039621,0.0,1.0
2001-06-13,40.96,41.3,40.65,40.79,232900,15.4258464376347,15.5538930145096,15.3090980881312,15.3618231491973,618415.594798488,0.0,1.0
2001-06-14,40.95,41.23,40.5,41.21,281100,15.4220803618443,15.5275304839766,15.2526069512746,15.5199983323957,746400.273498731,0.0,1.0
2001-06-15,40.54,40.85,40.15,40.45,302100,15.316630239712,15.4337529672481,15.1692822921667,15.2826268672016,799597.157359482,0.13,1.0
2001-06-18,40.32,40.53,39.95,40.35,165200,15.2335108846865,15.3128520872109,15.0937192421435,15.24484534219,437250.74609661,0.0,1.0
2001-06-19,40.61,41.0,40.01,40.1,350900,15.3430773072202,15.4904252547655,15.1163881571504,15.1503915296609,928760.816012715,0.0,1.0
2001-06-20,41.24,41.33,40.43,40.6,245400,15.5811009147934,15.6151042873039,15.2750705621993,15.339299154719,649523.80806361,0.0,1.0
2001-06-21,40.51,41.11,40.24,41.1,322500,15.3052957822086,15.5319849322783,15.2032856646772,15.5282067797771,853591.801550584,0.0,1.0
2001-06-22,39.74,40.55,39.63,40.45,166000,15.0143780396191,15.3204083922132,14.9728183621063,15.2826268672016,439368.183123712,0.0,1.0
2001-06-25,39.35,40.2,39.25,39.74,309400,14.8670300920737,15.1881730546725,14.8292485670621,15.0143780396191,818918.770231789,0.0,1.0
2001-06-26,40.08,40.35,39.0,39.2,253800,15.1428352246586,15.24484534219,14.734794754533,14.8103578045563,671756.896848182,0.0,1.0
2001-06-27,40.27,40.85,39.93,40.05,220200,15.2146201221807,15.4337529672481,15.0861629371411,15.1315007671551,582824.541709888,0.0,1.0
2001-06-28,40.79,41.2,40.4,40.7,299500,15.4110840522411,15.5659883047888,15.2637361046958,15.3770806797306,792715.487021398,0.0,1.0
2001-06-29,40.97,41.2,40.35,41.1,424900,15.479090797262,15.5659883047888,15.24484534219,15.5282067797771,1124623.74101967,0.0,1.0
2001-07-02,41.25,41.72,40.85,40.95,300200,15.5848790672946,15.7624522348492,15.4337529672481,15.4715344922597,794568.24442011,0.0,1.0
2001-07-03,41.37,41.45,40.68,41.2,147200,15.6302168973085,15.6604421173178,15.3695243747283,15.5659883047888,389608.412986811,0.0,1.0
2001-07-05,41.57,41.94,41.34,41.4,347700,15.7057799473318,15.8455715898748,15.618882439805,15.641551354812,920291.067904305,0.0,1.0
2001-07-06,39.85,41.2,39.81,41.17,483400,15.0559377171318,15.5659883047888,15.0408251071272,15.5546538472853,1279461.32362653,0.0,1.0
2001-07-09,40.41,40.6,39.88,40.0,264300,15.2675142571969,15.339299154719,15.0672721746353,15.1126100046493,699548.257828901,0.0,1.0
2001-07-10,40.01,40.45,39.75,40.2,204200,15.1163881571504,15.2826268672016,15.0181561921202,15.1881730546725,540475.801167846,0.0,1.0
2001-07-11,40.51,40.8,39.83,40.1,282100,15.3052957822086,15.4148622047423,15.0483814121295,15.1503915296609,746661.231681922,0.0,1.0
2001-07-12,41.15,41.25,40.25,40.7,160400,15.5470975422829,15.5848790672946,15.2070638171783,15.3770806797306,424546.123933999,0.0,1.0
2001-07-13,40.82,41.4,40.5,41.1,185300,15.4224185097446,15.641551354812,15.3015176297074,15.5282067797771,490451.351402554,0.0,1.0
2001-07-16,40.72,41.25,40.57,40.6,130100,15.384636984733,15.5848790672946,15.3279646972155,15.339299154719,344348.1965325,0.0,1.0
2001-07-17,40.52,40.8,40.35,40.73,234300,15.3090739347097,15.4148622047423,15.24484534219,15.3884151372341,620144.369312567,0.0,1.0
2001-07-18,40.15,40.54,39.75,40.52,433500,15.1692822921667,15.316630239712,15.0181561921202,15.3090739347097,1147386.18906102,0.0,1.0
2001-07-19,39.54,39.7,38.78,39.25,763500,14.9388149895958,14.9992654296144,14.6516753995075,14.8292485670621,2020828.96274069,0.0,1.0
2001-07-20,39.39,39.7,38.93,39.65,646900,14.8821427020784,14.9992654296144,14.7083476870249,14.9803746671086,1712212.51604054,0.0,1.0
2001-07-23,39.42,39.8,39.15,39.75,478900,14.8934771595819,15.037046954626,14.7914670420505,15.0181561921202,1267550.74034907,0.0,1.0
2001-07-24,38.74,39.31,38.25,39.1,432200,14.6365627895028,14.8519174820691,14.4514333169459,14.7725762795447,1143945.35389198,0.0,1.0
2001-07-25,39.47,39.5,38.65,38.95,312200,14.9123679220877,14.9237023795912,14.6025594169924,14.7159039920272,826329.799826644,0.0,1.0
2001-07-26,39.65,39.75,38.85,39.7,228900,14.9803746671086,15.0181561921202,14.6781224670156,14.9992654296144,605851.669379626,0.0,1.0
2001-07-27,39.27,39.69,39.1,39.68,112500,14.8368048720644,14.9954872771132,14.7725762795447,14.9917091246121,297764.581936252,0.0,1.0
2001-07-30,39.5,39.54,38.96,39.27,272200,14.9237023795912,14.9388149895958,14.7196821445284,14.8368048720644,720457.948471532,0.0,1.0
2001-07-31,40.04,40.16,39.3,39.3,294700,15.1277226146539,15.1730604446679,14.8481393295679,14.8481393295679,780010.864858786,0.0,1.0
2001-08-01,39.71,40.28,39.5,40.25,290200,15.0030435821156,15.2183982746818,14.9237023795912,15.2070638171783,768100.281581333,0.0,1.0
2001-08-02,39.88,40.3,39.65,40.15,214000,15.0672721746353,15.2259545796841,14.9803746671086,15.1692822921667,566414.404749848,0.0,1.0
2001-08-03,39.94,40.05,39.38,40.0,121800,15.0899410896423,15.1315007671551,14.8783645495772,15.1126100046493,322379.787376315,0.0,1.0
2001-08-06,39.7,40.0,39.2,39.9,223300,14.9992654296144,15.1126100046493,14.8103578045563,15.0748284796377,591029.610189911,0.0,1.0
2001-08-07,39.82,39.95,39.5,39.9,161300,15.0446032596284,15.0937192421435,14.9237023795912,15.0748284796377,426928.240589486,0.0,1.0
2001-08-08,39.61,39.97,39.45,39.8,176400,14.9652620571039,15.1012755471458,14.9048116170854,15.037046954626,466894.864476043,0.0,1.0
2001-08-09,39.3,39.55,39.05,39.32,231300,14.8481393295679,14.942593142097,14.7536855170389,14.8556956345702,612203.980460933,0.0,1.0
2001-08-10,39.71,39.95,39.2,39.25,156700,15.0030435821156,15.0937192421435,14.8103578045563,14.8292485670621,414752.977683649,0.0,1.0
2001-08-13,39.89,39.98,39.6,39.75,236400,15.0710503271365,15.1050536996469,14.9614839046028,15.0181561921202,625702.641508709,0.0,1.0
2001-08-14,39.88,40.05,39.6,39.75,97600,15.0672721746353,15.1315007671551,14.9614839046028,15.0181561921202,258327.317306473,0.0,1.0
2001-08-15,40.09,40.15,39.46,39.8,125700,15.1466133771597,15.1692822921667,14.9085897695865,15.037046954626,332702.292883439,0.0,1.0
2001-08-16,40.37,40.46,39.78,40.1,104200,15.2524016471923,15.2864050197027,15.0294906496237,15.1503915296609,275796.172780065,0.0,1.0
2001-08-17,40.73,41.0,40.33,40.5,197900,15.3884151372341,15.4904252547655,15.2372890371876,15.3015176297074,523800.984579415,0.0,1.0
2001-08-20,40.42,40.65,40.12,40.47,296200,15.2712924096981,15.3581899172248,15.1579478346632,15.2901831722039,783981.059284601,0.0,1.0
2001-08-21,40.9,41.2,40.62,40.65,177000,15.4526437297539,15.5659883047888,15.3468554597213,15.3581899172248,468482.942246368,0.0,1.0
2001-08-22,41.1,41.37,40.6,40.9,311600,15.5282067797771,15.6302168973085,15.339299154719,15.4526437297539,824741.722056321,0.0,1.0
2001-08-23,41.34,41.61,40.98,41.3,321800,15.618882439805,15.7208925573364,15.4828689497632,15.6037698298004,851739.044151874,0.0,1.0
2001-08-24,41.91,41.98,41.25,41.25,300500,15.8342371323713,15.8606841998794,15.5848790672946,15.5848790672946,795362.283305275,0.0,1.0
2001-08-27,41.42,42.0,41.35,41.8,332100,15.6491076598143,15.8682405048817,15.6226605923062,15.7926774548585,879001.045875815,0.0,1.0
2001-08-28,40.59,41.35,40.3,41.35,285100,15.3355210022179,15.6226605923062,15.2259545796841,15.6226605923062,754601.620533555,0.0,1.0
2001-08-29,40.55,40.9,40.19,40.55,218400,15.3204083922132,15.4526437297539,15.1843949021714,15.3204083922132,578060.308398909,0.0,1.0
2001-08-30,40.04,40.85,39.95,40.5,182000,15.1277226146539,15.4337529672481,15.0937192421435,15.3015176297074,481716.923665758,0.0,1.0
2001-08-31,40.08,40.5,39.62,40.15,424500,15.1428352246586,15.3015176297074,14.9690402096051,15.1692822921667,1123565.02250612,0.0,1.0
2001-09-04,39.96,40.23,39.9,40.1,293000,15.0974973946446,15.199507512176,15.0748284796377,15.1503915296609,775511.311176194,0.0,1.0
2001-09-05,39.86,39.95,39.35,39.9,422100,15.059715869633,15.0937192421435,14.8670300920737,15.0748284796377,1117212.71142482,0.0,1.0
2001-09-06,39.55,39.75,39.38,39.55,633800,14.942593142097,15.0181561921202,14.8783645495772,14.942593142097,1677539.48472174,0.0,1.0
2001-09-07,39.1,39.6,39.05,39.6,676700,14.7725762795447,14.9614839046028,14.7536855170389,14.9614839046028,1791087.0453001,0.0,1.0
2001-09-10,38.85,39.15,38.56,39.1,348600,14.6781224670156,14.7914670420505,14.5685560444819,14.7725762795447,922673.184559798,0.0,1.0
2001-09-17,35.0,36.47,34.3,34.5,1090700,13.2726497365832,13.8301010255197,13.0071967418516,13.083040454632,2876177.76085661,0.13,1.0
2001-09-18,34.48,35.29,34.4,35.0,410900,13.075456083354,13.3826231201149,13.0451185982418,13.2726497365832,1083544.00104151,0.0,1.0
2001-09-19,33.35,34.25,32.8,34.25,830000,12.6469391061443,12.9882358136564,12.438368895998,12.9882358136564,2188711.41607315,0.0,1.0
2001-09-20,31.0,33.45,31.0,33.45,719400,11.7557754809737,12.6848609625345,11.7557754809737,12.6848609625345,1897059.02737714,0.0,1.0
2001-09-21,30.97,31.15,28.5,31.15,1130200,11.7443989240566,11.8126582655591,10.8077290712178,11.8126582655591,2980339.32824805,0.0,1.0
2001-09-24,34.01,34.5,31.75,31.75,923700,12.8972233583199,13.083040454632,12.0401894039005,12.0401894039005,2435798.47593586,0.0,1.0
2001-09-25,34.11,34.8,33.55,33.85,596600,12.9351452147101,13.1968060238028,12.7227828189248,12.8365483880955,1573235.21786656,0.0,1.0
2001-09-26,33.83,34.6,33.36,34.11,587900,12.8289640168174,13.1209623110223,12.6507312917833,12.9351452147101,1550293.30302338,0.0,1.0
2001-09-27,35.28,35.35,33.57,34.12,469200,13.3788309344759,13.4053762339491,12.7303671902028,12.9389374003491,1237281.20050786,0.0,1.0
2001-09-28,36.33,37.25,35.9,36.25,699000,13.7770104265734,14.1258915053636,13.6139464440954,13.7466729414612,1843264.19257245,0.0,1.0
2001-10-01,34.85,35.95,34.5,35.75,434600,13.2157669519979,13.6329073722905,13.083040454632,13.55706365951,1146040.94147637,0.0,1.0
2001-10-02,35.98,36.05,34.5,34.55,1061600,13.6442839292076,13.6708292286807,13.083040454632,13.1020013828272,2799441.01120873,0.0,1.0
2001-10-03,35.49,36.01,35.05,36.01,1064500,13.4584668328954,13.6556604861246,13.2916106647783,13.6556604861246,2807088.31615647,0.0,1.0
2001-10-04,34.8,35.62,34.8,35.62,555000,13.1968060238028,13.5077652462027,13.1968060238028,13.5077652462027,1463535.94689228,0.0,1.0
2001-10-05,36.13,36.29,34.95,36.29,2760200,13.7011667137929,13.7618416840173,13.2536888083881,13.7618416840173,7278652.10921098,0.0,1.0
2001-10-08,35.0,35.95,34.73,35.95,666700,13.2726497365832,13.6329073722905,13.1702607243296,13.6329073722905,1758089.03746503,0.0,1.0
2001-10-09,35.12,35.55,34.85,35.55,357300,13.3181559642515,13.4812199467295,13.2157669519979,13.4812199467295,942200.7095939,0.0,1.0
2001-10-10,36.27,36.35,35.04,35.25,186700,13.7542573127392,13.7845947978514,13.2878184791393,13.3674543775588,492328.218531155,0.0,1.0
2001-10-11,37.23,37.55,36.3,36.3,296800,14.1183071340855,14.2396570745343,13.7656338696563,13.7656338696563,782662.106374111,0.0,1.0
2001-10-12,36.45,37.01,36.19,37.0,370900,13.8225166542417,14.034879050027,13.7239198276271,14.031086864388,978063.932797024,0.0,1.0
2001-10-15,36.26,36.5,35.7,36.5,275800,13.7504651271002,13.8414775824368,13.5381027313149,13.8414775824368,727285.070545754,0.0,1.0
2001-10-16,36.32,36.6,35.95,36.6,247600,13.7732182409344,13.879399438827,13.6329073722905,13.879399438827,652921.622433386,0.0,1.0
2001-10-17,34.93,36.4,34.66,36.4,567700,13.2461044371101,13.8035557260466,13.1437154248564,13.8035557260466,1497025.86855991,0.0,1.0
2001-10-18,34.84,35.5,34.2,34.8,455200,13.2119747663588,13.4622590185344,12.9692748854613,13.1968060238028,1200363.17662229,0.0,1.0
2001-10-19,34.51,34.9,34.27,34.85,280900,13.0868326402711,13.234727880193,12.9958201849345,13.2157669519979,740733.779246923,0.0,1.0
2001-10-22,34.9,35.03,34.43,34.71,316700,13.234727880193,13.2840262935003,13.0564951551589,13.1626763530515,835138.440325742,0.0,1.0
2001-10-23,35.42,35.5,34.49,34.95,274600,13.4319215334222,13.4622590185344,13.079248268993,13.2536888083881,724120.66849842,0.0,1.0
2001-10-24,35.6,35.81,35.35,35.81,395000,13.5001808749247,13.5798167733442,13.4053762339491,13.5798167733442,1041615.67391433,0.0,1.0
2001-10-25,35.85,35.9,35.4,35.4,351000,13.5949855159002,13.6139464440954,13.4243371621442,13.4243371621442,925587.598845396,0.0,1.0
2001-10-26,36.25,36.27,35.61,35.8,139600,13.7466729414612,13.7542573127392,13.5039730605637,13.5760245877051,368125.438173267,0.0,1.0
2001-10-29,35.43,36.05,35.4,36.05,213500,13.4357137190612,13.6708292286807,13.4243371621442,13.6708292286807,562999.864254963,0.0,1.0
2001-10-30,35.37,35.58,35.1,35.58,484000,13.4129606052271,13.4925965036466,13.3105715929735,13.4925965036466,1276308.82575832,0.0,1.0
2001-10-31,35.18,35.59,35.01,35.25,200900,13.3409090780857,13.4963886892856,13.2764419222223,13.3674543775588,529773.642757945,0.0,1.0
2001-11-01,35.64,35.98,35.0,35.02,272300,13.5153496174807,13.6442839292076,13.2726497365832,13.2802341078613,718055.564574363,0.0,1.0
2001-11-02,35.79,36.42,35.18,35.8,321400,13.5722324020661,13.8111400973246,13.3409090780857,13.5760245877051,847532.348344471,0.0,1.0
2001-11-05,35.6,36.1,35.16,35.9,317400,13.5001808749247,13.6897901568758,13.3333247068076,13.6139464440954,836984.341520019,0.0,1.0
2001-11-06,36.53,36.55,35.15,35.61,328400,13.8528541393539,13.8604385106319,13.3295325211686,13.5039730605637,865991.360287254,0.0,1.0
2001-11-07,36.63,36.65,35.85,36.65,287900,13.8907759957441,13.8983603670221,13.5949855159002,13.8983603670221,759192.791189711,0.0,1.0
2001-11-08,36.52,36.72,36.42,36.63,209300,13.8490619537148,13.9249056664953,13.8111400973246,13.8907759957441,551924.457089291,0.0,1.0
2001-11-09,36.88,37.0,36.3,36.6,184200,13.9855806367197,14.031086864388,13.7656338696563,13.879399438827,485735.714265873,0.0,1.0
2001-11-12,35.95,36.65,35.7,36.65,317100,13.6329073722905,13.8983603670221,13.5381027313149,13.8983603670221,836193.241008187,0.0,1.0
2001-11-13,36.75,36.84,35.95,35.95,315700,13.9362822234124,13.9704118941636,13.6329073722905,13.6329073722905,832501.43861963,0.0,1.0
2001-11-14,37.04,37.39,36.5,36.8,245300,14.0462556069441,14.1789821043099,13.8414775824368,13.9552431516075,646856.518509329,0.0,1.0
2001-11-15,38.06,38.25,36.75,36.75,501300,14.4330585421245,14.505110069266,13.9362822234124,13.9362822234124,1321928.95527406,0.0,1.0
2001-11-16,38.19,38.39,37.8,38.3,430000,14.4823569554318,14.5582006682123,14.3344617155099,14.5240709974611,1133910.73362826,0.0,1.0
2001-11-19,39.02,39.07,38.0,38.05,324200,14.7971083634708,14.8160692916659,14.4103054282904,14.4292663564855,854915.953121584,0.0,1.0
2001-11-20,38.51,38.95,38.37,38.95,372600,14.6037068958806,14.7705630639976,14.5506162969342,14.7705630639976,982546.835697415,0.0,1.0
2001-11-21,37.33,37.67,36.65,37.67,906700,14.1562289904758,14.2851633022026,13.8983603670221,14.2851633022026,2390969.44693195,0.0,1.0
2001-11-23,37.98,38.1,37.39,38.1,274100,14.4027210570123,14.4482272846806,14.1789821043099,14.4482272846806,722802.167645363,0.0,1.0
2001-11-26,37.77,38.3,37.7,37.9,1036300,14.3230851585928,14.5240709974611,14.2965398591196,14.3723835719001,2732724.86804411,0.0,1.0
2001-11-27,37.67,38.27,37.3,37.65,383100,14.2851633022026,14.512694440544,14.1448524335587,14.2775789309245,1010235.35361159,0.0,1.0
2001-11-28,37.08,37.83,36.94,37.83,374100,14.0614243495002,14.345838272427,14.0083337505538,14.345838272427,986502.338256583,0.0,1.0
2001-11-29,36.99,37.15,36.5,37.09,211500,14.027294678749,14.0879696489733,13.8414775824368,14.0652165351392,557725.860842735,0.0,1.0
2001-11-30,37.4,37.64,36.9,36.9,380700,14.1827742899489,14.2737867452855,13.9931650079977,13.9931650079977,1003906.54951693,0.0,1.0
2001-12-03,36.33,36.99,36.01,36.99,461400,13.7770104265734,14.027294678749,13.6556604861246,14.027294678749,1216712.58720018,0.0,1.0
2001-12-04,37.2,37.35,36.16,36.35,1186000,14.1069305771685,14.1638133617538,13.71254327071,13.7845947978514,3127484.02344909,0.0,1.0
2001-12-05,37.92,38.0,37.2,37.2,591100,14.3799679431782,14.4103054282904,14.1069305771685,14.1069305771685,1558731.70848294,0.0,1.0
2001-12-06,38.0,38.14,37.7,38.14,317700,14.4103054282904,14.4633960272367,14.2965398591196,14.4633960272367,837775.442031853,0.0,1.0
2001-12-07,37.45,38.0,37.43,38.0,498600,14.2017352181441,14.4103054282904,14.194150846866,14.4103054282904,1314809.05066755,0.0,1.0
2001-12-10,37.07,37.7,36.9,37.65,252700,14.0576321638611,14.2965398591196,13.9931650079977,14.2775789309245,666370.331134563,0.0,1.0
2001-12-11,37.86,38.1,37.0,37.06,549000,14.357214829344,14.4482272846806,14.031086864388,14.0538399782221,1447713.93665562,0.0,1.0
2001-12-12,37.57,37.89,37.5,37.61,372000,14.2472414458123,14.3685913862611,14.2206961463392,14.2624101883684,980964.634673752,0.0,1.0
2001-12-13,36.9,37.65,36.88,37.45,340900,13.9931650079977,14.2775789309245,13.9855806367197,14.2017352181441,898953.881613662,0.0,1.0
2001-12-14,36.55,37.0,36.04,36.7,541500,13.9116330167587,14.0829116722318,13.7175172072226,13.9687259019164,1422681.64895938,0.135,1.0
2001-12-17,37.15,37.33,36.6,36.8,315900,14.1400045573895,14.2085160195788,13.930663978478,14.0067878253549,829963.31099957,0.0,1.0
2001-12-18,38.4,38.42,37.15,37.15,244800,14.6157786003703,14.623390985058,14.1400045573895,14.1400045573895,643162.451828727,0.0,1.0
2001-12-19,38.88,39.2,37.85,38.27,549000,14.798475832875,14.920273987878,14.4064380214588,14.5662980999003,1442386.38093942,0.0,1.0
2001-12-20,39.11,39.75,38.74,38.88,360800,14.8860182567834,15.1296145667896,14.7451891400611,14.798475832875,947928.973120117,0.0,1.0
2001-12-21,39.22,39.7,38.98,39.7,498500,14.9278863725657,15.1105836050704,14.8365377563134,15.1105836050704,1309707.85227378,0.0,1.0
2001-12-24,39.81,40.15,39.3,39.3,280400,15.1524517208527,15.2818622605435,14.9583359113165,14.9583359113165,736694.246294013,0.0,1.0
2001-12-26,39.65,40.19,39.39,39.56,303600,15.0915526433511,15.2970870299188,14.9925916424111,15.0572969122565,797647.550552294,0.0,1.0
2001-12-27,39.64,40.25,39.49,40.02,293000,15.0877464510073,15.3199241839819,15.0306535658496,15.2323817600734,769798.196020492,0.0,1.0
2001-12-28,40.15,40.3,39.62,39.73,279000,15.2818622605435,15.3389551457011,15.0801340663196,15.1220021821019,733016.029657737,0.0,1.0
2001-12-31,40.25,41.05,40.0,40.0,431800,15.3199241839819,15.6244195714896,15.2247693753858,15.2247693753858,1134467.10253123,0.0,1.0
2002-01-02,40.13,40.16,39.3,40.0,462400,15.2742498758558,15.2856684528873,14.9583359113165,15.2247693753858,1214862.40900981,0.0,1.0
2002-01-03,40.52,40.72,39.85,40.72,497300,15.4226913772658,15.4988152241427,15.1676764902281,15.4988152241427,1306555.09515696,0.0,1.0
2002-01-04,41.09,41.36,40.27,41.36,348400,15.639644340865,15.7424115341489,15.3275365686696,15.7424115341489,915350.482913106,0.0,1.0
2002-01-07,40.99,41.23,40.87,40.9,439200,15.6015824174266,15.6929310336789,15.5559081093004,15.5673266863319,1153909.10475153,0.0,1.0
2002-01-08,40.4,40.76,40.15,40.7,486800,15.3770170691396,15.5140399935181,15.2818622605435,15.491202839455,1278968.4703849,0.0,1.0
2002-01-09,40.84,41.15,40.6,40.6,796300,15.5444895322689,15.6624814949281,15.4531409160165,15.4531409160165,2092117.07676149,0.0,1.0
2002-01-10,40.0,40.95,39.8,40.95,639900,15.2247693753858,15.5863576480512,15.1486455285088,15.5863576480512,1681207.73253758,0.0,1.0
2002-01-11,40.24,40.3,39.2,39.25,867000,15.3161179916381,15.3389551457011,14.920273987878,14.9393049495973,2277867.0168934,0.0,1.0
2002-01-14,40.24,40.6,40.0,40.15,504900,15.3161179916381,15.4531409160165,15.2247693753858,15.2818622605435,1326522.55689674,0.0,1.0
2002-01-15,40.2,40.5,39.9,40.1,825100,15.3008932222627,15.4150789925781,15.1867074519473,15.2628312988242,2167783.24756487,0.0,1.0
2002-01-16,39.34,40.0,39.26,39.85,390900,14.9735606806919,15.2247693753858,14.9431111419411,15.1676764902281,1027010.63080004,0.0,1.0
2002-01-17,39.85,39.96,38.86,39.25,396800,15.1676764902281,15.2095446060104,14.7908634481873,14.9393049495973,1042511.68662434,0.0,1.0
2002-01-18,40.25,40.99,39.8,39.85,602200,15.3199241839819,15.6015824174266,15.1486455285088,15.1676764902281,1582158.61311789,0.0,1.0
2002-01-22,40.54,40.85,40.41,40.65,323300,15.4303037619535,15.5482957246127,15.3808232614835,15.4721718777358,849405.31321988,0.0,1.0
2002-01-23,41.01,41.08,40.54,41.08,356500,15.6091948021142,15.6358381485212,15.4303037619535,15.6358381485212,936631.593451558,0.0,1.0
2002-01-24,41.05,41.2,40.73,40.8,476400,15.6244195714896,15.6815124566473,15.5026214164865,15.5292647628935,1251644.57537257,0.0,1.0
2002-01-25,41.93,41.99,40.85,41.06,669300,15.9593644977481,15.9822016518112,15.5482957246127,15.6282257638335,1758450.28189937,0.0,1.0
2002-01-28,41.78,42.0,41.4,42.0,400500,15.9022716125904,15.986007844155,15.7576363035243,15.986007844155,1052232.6877345,0.0,1.0
2002-01-29,41.6,41.78,41.15,41.53,399200,15.8337601504012,15.9022716125904,15.6624814949281,15.8071168039943,1048817.20085795,0.0,1.0
2002-01-30,42.47,42.5,41.2,41.45,433000,16.1648988843158,16.1763174613474,15.6815124566473,15.7766672652435,1137619.85964803,0.0,1.0
2002-01-31,42.79,42.82,42.02,42.05,522100,16.2866970393189,16.2981156163505,15.9936202288427,16.0050388058743,1371712.07557099,0.0,1.0
2002-02-01,43.11,43.45,42.9,43.45,448700,16.408495194322,16.5379057340128,16.3285651551012,16.5379057340128,1178868.43192626,0.0,1.0
2002-02-04,42.7,43.25,42.65,43.11,378400,16.2524413082243,16.4617818871358,16.2334103465051,16.408495194322,994169.410833291,0.0,1.0
2002-02-05,42.01,43.05,41.65,42.6,426200,15.9898140364989,16.3856580402589,15.8527911121204,16.2143793847858,1119754.23598612,0.0,1.0
2002-02-06,41.67,42.15,41.64,41.85,490700,15.8604034968081,16.0431007293127,15.8489849197766,15.9289149589973,1289214.93101453,0.0,1.0
2002-02-07,41.69,41.9,41.22,41.9,370600,15.8680158814958,15.9479459207166,15.689124841335,15.9479459207166,973676.489574043,0.0,1.0
2002-02-08,42.65,42.65,41.75,42.25,221500,16.2334103465051,16.2334103465051,15.8908530355589,16.0811626527512,581946.417810712,0.0,1.0
2002-02-11,43.58,43.97,42.95,43.0,635400,16.5873862344828,16.7358277358928,16.3475961168205,16.3666270785397,1669384.89334956,0.0,1.0
2002-02-12,43.03,43.45,42.55,43.35,259600,16.3780456555712,16.5379057340128,16.1953484230666,16.4998438105743,682046.456269352,0.0,1.0
2002-02-13,42.96,43.18,42.3,42.8,442800,16.3514023091643,16.4351385407289,16.1001936144704,16.2905032316628,1163367.37610196,0.0,1.0
2002-02-14,42.75,42.89,42.28,42.4,433900,16.2714722699435,16.3247589627574,16.0925812297827,16.1382555379089,1139984.42748564,0.0,1.0
2002-02-15,44.37,44.4,42.8,44.4,554700,16.8880754296466,16.8994940066782,16.2905032316628,16.8994940066782,1457361.97724426,0.0,1.0
2002-02-19,43.95,44.84,43.85,44.25,631900,16.7282153512051,17.0669664698074,16.6901534277666,16.8424011215205,1660189.35175887,0.0,1.0
2002-02-20,44.32,44.32,43.91,44.32,396200,16.8690444679274,16.8690444679274,16.7129905818297,16.8690444679274,1040935.30806594,0.0,1.0
2002-02-21,44.75,44.9,44.07,44.15,622400,17.0327107387128,17.0898036238705,16.7738896593313,16.804339198082,1635230.02458415,0.0,1.0
2002-02-22,44.9,45.1,44.37,44.55,462700,17.0898036238705,17.1659274707474,16.8880754296466,16.9565868918359,1215650.59828902,0.0,1.0
2002-02-25,45.09,45.66,44.51,44.98,753600,17.1621212784036,17.3790742420028,16.9413621224605,17.1202531626213,1979931.4693551,0.0,1.0
2002-02-26,46.07,46.7,45.15,45.15,838300,17.5351281281005,17.7749182457629,17.1849584324667,17.1849584324667,2202463.57584976,0.0,1.0
2002-02-27,46.47,46.98,46.02,46.1,414000,17.6873758218544,17.8814916313906,17.5160971663813,17.5465467051321,1087701.20529858,0.0,1.0
2002-02-28,46.83,46.99,46.15,46.4,495800,17.8243987462329,17.8852978237344,17.5655776668513,17.6607324754475,1302614.14876095,0.0,1.0
2002-03-01,46.5,47.15,45.2,46.83,666800,17.6987943988859,17.946196901236,17.2039893941859,17.8243987462329,1751882.03790603,0.0,1.0
2002-03-04,46.95,47.31,46.3,46.51,550700,17.870073054359,18.0070959787375,17.622670552009,17.7026005912298,1446852.7868549,0.0,1.0
2002-03-05,45.63,46.37,45.6,46.16,604300,17.3676556649713,17.6493138984159,17.3562370879398,17.5693838591952,1587675.9380723,0.0,1.0
2002-03-06,46.66,46.73,45.76,45.8,708500,17.7596934763875,17.7863368227944,17.4171361654413,17.4323609348167,1861440.34771508,0.0,1.0
2002-03-07,47.05,47.3,46.7,46.8,451800,17.9081349777975,18.0032897863937,17.7749182457629,17.8129801692013,1187013.05447802,0.0,1.0
2002-03-08,47.24,47.75,47.0,47.0,302500,17.9804526323306,18.1745684418667,17.8891040160783,17.8891040160783,794757.523195218,0.0,1.0
2002-03-11,47.2,47.88,47.13,47.85,327100,17.9652278629552,18.2240489423367,17.9385845165483,18.2126303653052,859389.044089772,0.0,1.0
2002-03-12,47.31,47.41,46.59,47.41,218300,18.0070959787375,18.045157902176,17.7330501299806,18.045157902176,573539.065499227,0.0,1.0
2002-03-13,46.64,47.04,46.29,47.0,302700,17.7520810916998,17.9043287854536,17.6188643596652,17.8891040160783,795282.982714686,0.0,1.0
2002-03-14,46.5,46.6,46.29,46.6,414400,17.6987943988859,17.7368563223244,17.6188643596652,17.7368563223244,1088752.12433752,0.0,1.0
2002-03-15,46.52,46.6,46.2,46.3,636100,17.7577903802156,17.7883282828471,17.6356387696896,17.6738111479789,1666388.18042184,0.135,1.0
2002-03-18,46.54,46.88,46.2,46.52,342100,17.7654248558734,17.8952109420573,17.6356387696896,17.7577903802156,896197.762179398,0.0,1.0
2002-03-19,46.9,47.05,46.2,46.3,443800,17.9028454177152,17.9601039851492,17.6356387696896,17.6738111479789,1162620.77420408,0.0,1.0
2002-03-20,47.04,47.56,46.62,46.85,314500,17.9562867473203,18.154783114425,17.7959627585049,17.8837592285705,823894.171895411,0.0,1.0
2002-03-21,46.67,47.0,46.2,47.0,269700,17.8150489476496,17.9410177960045,17.6356387696896,17.9410177960045,706531.822448943,0.0,1.0
2002-03-22,46.55,46.99,46.54,46.85,362900,17.7692420937024,17.9372005581756,17.7654248558734,17.8837592285705,950687.424422398,0.0,1.0
2002-03-25,46.27,46.6,46.17,46.6,235400,17.6623594344921,17.7883282828471,17.6241870562028,17.7883282828471,616676.273653991,0.0,1.0
2002-03-26,45.45,46.23,44.7,45.75,816400,17.3493459325193,17.6470904831764,17.063053095349,17.4638630673874,2138719.24303788,0.0,1.0
2002-03-27,46.01,46.17,45.37,46.17,322500,17.5631112509398,17.6241870562028,17.3188080298878,17.6241870562028,844851.734296565,0.0,1.0
2002-03-28,45.72,46.0,45.65,45.95,229600,17.4524113539006,17.5592940131108,17.425690689098,17.5402078239661,601482.040913152,0.0,1.0
2002-04-01,45.3,45.5,44.51,45.5,222000,17.2920873650852,17.368432121664,16.9905255765992,17.368432121664,581572.356632056,0.0,1.0
2002-04-02,44.99,45.45,44.95,45.4,460600,17.1737529923882,17.3493459325193,17.1584840410724,17.3302597433746,1206631.65524651,0.0,1.0
2002-04-03,44.14,45.04,44.05,45.0,330600,16.8492877769285,17.1928391815329,16.8149326364681,17.1775702302171,866071.266227737,0.0,1.0
2002-04-04,43.4,43.55,43.25,43.55,611200,16.5668121775872,16.6240707450212,16.5095536101531,16.6240707450212,1601157.76744825,0.0,1.0
2002-04-05,43.28,44.04,43.17,43.45,471800,16.5210053236399,16.8111153986391,16.4790157075216,16.5858983667319,1235972.24260813,0.0,1.0
2002-04-08,43.44,43.5,42.72,43.28,313600,16.5820811289029,16.6049845558765,16.3072400052194,16.5210053236399,821536.446125282,0.0,1.0
2002-04-09,44.01,44.42,43.55,44.4,342200,16.7996636851523,16.9561704361388,16.6240707450212,16.9485359604809,896459.731709413,0.0,1.0
2002-04-10,45.28,45.29,44.34,44.5,363400,17.2844528894274,17.2882701272563,16.9256325335073,16.9867083387703,951997.27207247,0.0,1.0
2002-04-11,45.2,45.48,45.17,45.25,328000,17.2539149867959,17.3607976460061,17.242463273309,17.2730011759405,859260.058447359,0.0,1.0
2002-04-12,44.99,45.24,44.57,45.22,260400,17.1737529923882,17.2691839381116,17.0134290035728,17.2615494624537,682168.656157599,0.0,1.0
2002-04-15,44.49,45.17,44.34,45.05,204400,16.9828911009413,17.242463273309,16.9256325335073,17.1966564193618,535465.719349514,0.0,1.0
2002-04-16,45.02,45.22,44.6,44.6,199400,17.185204705875,17.2615494624537,17.0248807170596,17.0248807170596,522367.242848791,0.0,1.0
2002-04-17,44.35,45.19,44.32,45.1,162700,16.9294497713362,17.2500977489669,16.9179980578494,17.2157426085065,426224.425333493,0.0,1.0
2002-04-18,43.9,44.5,43.54,44.4,207400,16.757674069034,16.9867083387703,16.6202535071923,16.9485359604809,543324.805249948,0.0,1.0
2002-04-19,44.03,44.21,43.77,44.15,167200,16.8072981608102,16.8760084417311,16.7080499772578,16.8531050147575,438013.054184143,0.0,1.0
2002-04-22,43.29,44.19,43.25,44.15,163100,16.5248225614689,16.8683739660732,16.5095536101531,16.8531050147575,427272.30345355,0.0,1.0
2002-04-23,42.61,43.3,42.5,43.3,304800,16.2652503891011,16.5286397992978,16.2232607729828,16.5286397992978,798483.127484013,0.0,1.0
2002-04-24,43.1,43.61,42.52,42.65,491900,16.4522950427191,16.6469741719948,16.2308952486407,16.2805193404169,1288628.11814102,0.0,1.0
2002-04-25,43.41,43.6,42.85,43.1,496100,16.5706294154161,16.6431569341659,16.3568640969956,16.4522950427191,1299630.83840163,0.0,1.0
2002-04-26,43.53,44.05,43.45,43.5,197800,16.6164362693634,16.8149326364681,16.5858983667319,16.6049845558765,518175.730368559,0.0,1.0
2002-04-29,43.01,43.6,42.85,43.6,225500,16.4179399022586,16.6431569341659,16.3568640969956,16.6431569341659,590741.290182561,0.0,1.0
2002-04-30,43.91,44.04,42.91,43.1,325200,16.761491306863,16.8111153986391,16.3797675239692,16.4522950427191,851924.911606955,0.0,1.0
2002-05-01,44.26,44.5,43.36,44.0,305000,16.8950946308758,16.9867083387703,16.5515432262714,16.7958464473234,799007.066544038,0.0,1.0
2002-05-02,45.14,45.38,44.09,44.1,329200,17.2310115598222,17.3226252677167,16.8302015877838,16.8340188256128,862403.692807536,0.0,1.0
2002-05-03,45.36,45.69,45.1,45.2,484500,17.3149907920589,17.4409596404138,17.2157426085065,17.2539149867959,1269242.37291995,0.0,1.0
2002-05-06,45.0,45.45,44.88,45.3,366400,17.1775702302171,17.3493459325193,17.1317633762699,17.2920873650852,959856.357972906,0.0,1.0
2002-05-07,45.27,45.52,44.4,44.4,394200,17.2806356515984,17.3760665973218,16.9485359604809,16.9485359604809,1032683.88731692,0.0,1.0
2002-05-08,45.69,45.85,45.4,45.8,308200,17.4409596404138,17.5020354456768,17.3302597433746,17.4829492565321,807390.091504501,0.0,1.0
2002-05-09,45.72,46.15,45.62,45.65,327000,17.4524113539006,17.6165525805449,17.4142389756112,17.425690689098,856640.363147216,0.0,1.0
2002-05-10,45.17,45.51,45.1,45.5,226800,17.242463273309,17.3722493594929,17.2157426085065,17.368432121664,594146.89407275,0.0,1.0
2002-05-13,45.51,45.51,44.83,45.35,234500,17.3722493594929,17.3722493594929,17.1126771871252,17.3111735542299,614318.54788386,0.0,1.0
2002-05-14,45.86,45.94,45.51,45.75,363100,17.5058526835057,17.5363905861372,17.3722493594929,17.4638630673874,951211.363482429,0.0,1.0
2002-05-15,46.66,47.37,45.65,45.65,539400,17.8112317098207,18.0822555956752,17.425690689098,17.425690689098,1413063.64489788,0.0,1.0
2002-05-16,47.12,47.36,46.81,46.85,487600,17.9868246499518,18.0784383578463,17.8684902772547,17.8837592285705,1277363.4283504,0.0,1.0
2002-05-17,47.3,47.44,46.77,47.12,185500,18.0555349308727,18.1089762604778,17.853221325939,17.9868246499518,485953.478176784,0.0,1.0
2002-05-20,46.89,47.25,46.54,47.25,229200,17.8990281798862,18.036448741728,17.7654248558734,18.036448741728,600434.162793096,0.0,1.0
2002-05-21,46.81,47.4,46.52,47.1,239400,17.8684902772547,18.093707309162,17.7577903802156,17.9791901742939,627155.054854569,0.0,1.0
2002-05-22,46.7,47.0,46.54,46.85,322000,17.8265006611364,17.9410177960045,17.7654248558734,17.8837592285705,843541.886646496,0.0,1.0
2002-05-23,47.55,47.64,46.53,46.55,552600,18.1509658765961,18.1853210170565,17.7616076180445,17.7692420937024,1447643.62285979,0.0,1.0
2002-05-24,47.34,47.99,47.3,47.65,338500,18.0708038821884,18.3189243410693,18.0555349308727,18.1891382548855,886766.859098877,0.0,1.0
2002-05-28,46.95,47.36,46.8,47.34,279200,17.9219316068599,18.0784383578463,17.8646730394258,18.0708038821884,731418.927800313,0.0,1.0
2002-05-29,47.05,47.7,47.02,47.1,607100,17.9601039851492,18.2082244440301,17.9486522716624,17.9791901742939,1590417.01671766,0.0,1.0
2002-05-30,46.33,47.25,46.33,47.05,555300,17.6852628614658,18.036448741728,17.6852628614658,17.9601039851492,1454716.80017018,0.0,1.0
2002-05-31,47.68,47.85,46.52,46.55,356200,18.2005899683723,18.2654830114642,17.7577903802156,17.7692420937024,933135.465911431,0.0,1.0
2002-06-03,46.52,47.99,46.52,47.6,381600,17.7577903802156,18.3189243410693,17.7577903802156,18.1700520657408,999675.726535098,0.0,1.0
2002-06-04,46.39,46.46,45.85,46.4,512000,17.7081662884394,17.7348869532419,17.5020354456768,17.7119835262683,1341283.99367393,0.0,1.0
2002-06-05,46.59,46.64,46.19,46.44,624200,17.7845110450181,17.8035972341628,17.6318215318606,17.7272524775841,1635213.80635013,0.0,1.0
2002-06-06,46.25,46.6,46.08,46.6,311400,17.6547249588343,17.7883282828471,17.5898319157423,17.7883282828471,815773.116464962,0.0,1.0
2002-06-07,46.0,46.35,45.76,46.2,359900,17.5592940131108,17.6928973371236,17.4676803052163,17.6356387696896,942828.338521968,0.0,1.0
2002-06-10,46.22,46.4,46.05,46.2,454700,17.6432732453474,17.7119835262683,17.5783802022555,17.6356387696896,1191175.45297566,0.0,1.0
2002-06-11,45.71,46.5,45.5,46.47,532400,17.4485941160717,17.7501559045577,17.368432121664,17.7387041910709,1394725.77779687,0.0,1.0
2002-06-12,45.83,45.91,45.5,45.75,510300,17.4944009700189,17.5249388726504,17.368432121664,17.4638630673874,1336830.51166368,0.0,1.0
2002-06-13,45.24,45.85,45.2,45.83,310700,17.2691839381116,17.5020354456768,17.2539149867959,17.4944009700189,813939.329754863,0.0,1.0
2002-06-14,45.03,45.8,43.75,44.85,455900,17.2405546543946,17.5353631616982,16.7504833695262,17.17163837996,1190749.21958889,0.135,1.0
2002-06-17,46.44,46.44,45.24,45.28,299500,17.7803988041324,17.7803988041324,17.3209569745683,17.3362717022204,782253.545222361,0.0,1.0
2002-06-18,45.75,46.4,45.59,46.3,407400,17.5162197521331,17.7650840764803,17.4549608415245,17.72679725735,1064073.77069646,0.0,1.0
2002-06-19,45.91,46.3,45.65,45.75,563100,17.5774786627416,17.72679725735,17.4779329330027,17.5162197521331,1470741.13961506,0.0,1.0
2002-06-20,46.1,46.69,45.7,45.7,265000,17.6502236190893,17.8761158519583,17.4970763425679,17.4970763425679,692144.205288564,0.0,1.0
2002-06-21,45.41,46.39,45.35,45.55,432500,17.3860445670899,17.7612553945673,17.3630724756117,17.4396461138724,1129631.58032945,0.0,1.0
2002-06-24,45.54,46.1,45.1,45.45,382600,17.4358174319593,17.6502236190893,17.2673554277858,17.401359294742,999299.520541153,0.0,1.0
2002-06-25,45.27,46.56,45.27,45.69,384500,17.3324430203074,17.8263429870889,17.3324430203074,17.4932476606549,1004262.06389982,0.0,1.0
2002-06-26,45.39,46.0,44.25,45.02,496600,17.3783872032638,17.6119367999589,16.9419174651779,17.2367259724815,1297052.12206152,0.0,1.0
2002-06-27,45.83,45.94,45.15,45.64,423800,17.5468492074373,17.5889647084807,17.286498837351,17.4741042510897,1106908.35547658,0.0,1.0
2002-06-28,46.23,47.0,45.6,45.6,376400,17.6999964839587,17.9948049912624,17.4587895234375,17.4587895234375,983105.958002325,0.0,1.0
2002-07-01,45.49,46.25,45.27,46.1,406600,17.4166740223942,17.7076538477848,17.3324430203074,17.6502236190893,1061984.27875596,0.0,1.0
2002-07-02,43.5,45.44,43.14,45.24,611700,16.6547663217003,17.397530612829,16.516933772831,17.3209569745683,1597677.77500006,0.0,1.0
2002-07-03,43.1,43.49,41.65,43.4,617600,16.5016190451789,16.6509376397873,15.9464601677889,16.6164795025699,1613087.7780612,0.0,1.0
2002-07-05,44.55,44.8,43.1,43.11,255800,17.0567779225689,17.1524949703948,16.5016190451789,16.5054477270919,668115.047972887,0.0,1.0
2002-07-08,43.94,45.0,43.88,44.55,327300,16.8232283258738,17.2290686086555,16.8002562343956,17.0567779225689,854863.390154518,0.0,1.0
2002-07-09,43.08,43.95,43.08,43.94,513100,16.4939616813528,16.8270570077868,16.4939616813528,16.8232283258738,1340147.8933342,0.0,1.0
2002-07-10,41.45,42.5,41.4,42.35,440300,15.8698865295282,16.2718981303968,15.850743119963,16.2144679017013,1150004.12674927,0.0,1.0
2002-07-11,40.27,41.65,39.75,40.75,634000,15.4181020637901,15.9464601677889,15.2190106043123,15.6018787956158,1655922.36284132,0.0,1.0
2002-07-12,40.23,40.71,39.95,40.27,464100,15.402787336138,15.5865640679637,15.295584242573,15.4181020637901,1212166.51197895,0.0,1.0
2002-07-15,40.08,40.35,37.82,40.33,725800,15.3453571074425,15.4487315190944,14.4800749950967,15.4410741552683,1895691.56301298,0.0,1.0
2002-07-16,38.81,39.96,38.4,39.85,547200,14.8591145044871,15.2994129244861,14.7021385460527,15.2572974234427,1429212.48729774,0.0,1.0
2002-07-17,39.58,39.99,39.0,39.05,593200,15.1539230117907,15.3108989702252,14.9318594608347,14.9510028703999,1549358.27387614,0.0,1.0
2002-07-18,38.45,40.24,38.35,39.58,493300,14.7212819556178,15.406616018051,14.6829951364875,15.1539230117907,1288432.96780698,0.0,1.0
2002-07-19,37.22,38.45,37.04,38.2,658900,14.2503540803146,14.7212819556178,14.18143780588,14.625564907792,1720957.79948919,0.0,1.0
2002-07-22,36.73,38.74,36.53,37.1,759200,14.0627486665759,14.8323137310958,13.9861750283152,14.2044098973582,1982927.8515286,0.0,1.0
2002-07-23,37.06,38.8,36.92,36.98,484500,14.189095169706,14.8552858225741,14.1354936229236,14.1584657144018,1265448.55646155,0.0,1.0
2002-07-24,41.75,42.18,37.06,37.06,1259400,15.9847469869192,16.1493803091797,14.189095169706,14.189095169706,3289382.68732234,0.0,1.0
2002-07-25,43.41,43.5,40.97,41.0,997300,16.620308184483,16.6547663217003,15.6861097977025,15.6975958434417,2604812.89031806,0.0,1.0
2002-07-26,42.49,44.04,41.78,44.0,876500,16.2680694484838,16.8615151450042,15.9962330326583,16.846200417352,2289299.6073035,0.0,1.0
2002-07-29,45.1,45.25,42.51,42.51,707900,17.2673554277858,17.3247856564813,16.2757268123099,16.2757268123099,1848939.18084444,0.0,1.0
2002-07-30,45.1,45.91,44.5,45.1,1041600,17.2673554277858,17.5774786627416,17.0376345130037,17.2673554277858,2720518.5065229,0.0,1.0
2002-07-31,45.95,46.7,44.9,44.9,1001700,17.5927933903938,17.8799445338713,17.1907817895251,17.1907817895251,2616305.09599077,0.0,1.0
2002-08-01,46.01,46.85,45.1,46.22,794900,17.615765481872,17.9373747625669,17.2673554277858,17.6961678020457,2076171.42937313,0.0,1.0
2002-08-02,44.47,45.86,44.07,45.85,1012500,17.0261484672646,17.5583352531764,16.8730011907433,17.5545065712634,2644513.23718745,0.0,1.0
2002-08-05,44.72,45.31,44.24,44.47,1136100,17.1218655150905,17.3477577479595,16.9380887832648,17.0261484672646,2967339.74199373,0.0,1.0
2002-08-06,45.86,46.38,45.05,45.05,932600,17.5583352531764,17.7574267126542,17.2482120182206,17.2482120182206,2435825.22963063,0.0,1.0
2002-08-07,47.44,47.56,46.01,46.75,804600,18.1632669954359,18.2092111783923,17.615765481872,17.8990879434365,2101506.51915162,0.0,1.0
2002-08-08,47.59,47.6,45.78,46.0,1368700,18.2206972241314,18.2245259060445,17.5277057978722,17.6119367999589,3574859.5236923,0.0,1.0
2002-08-09,47.61,48.0,47.03,47.45,818000,18.2283545879575,18.3776731825658,18.0062910370015,18.1670956773489,2136505.50915489,0.0,1.0
2002-08-12,47.76,48.23,46.76,47.36,746400,18.285784816653,18.4657328665656,17.9029166253496,18.1326375401316,1949495.9804807,0.0,1.0
2002-08-13,47.01,48.75,47.0,47.76,1017900,17.9986336731754,18.6648243260434,17.9948049912624,18.285784816653,2658617.30778578,0.0,1.0
2002-08-14,47.63,47.7,45.41,46.65,1109500,18.2360119517836,18.2628127251748,17.3860445670899,17.8608011243062,2897864.13497231,0.0,1.0
2002-08-15,47.8,48.25,46.9,47.6,989100,18.3010995443051,18.4733902303917,17.956518172132,18.2245259060445,2583395.597928,0.0,1.0
2002-08-16,47.87,48.4,47.21,47.78,515700,18.3279003176964,18.5308204590872,18.0752073114361,18.2934421804791,1346938.7421408,0.0,1.0
2002-08-19,48.73,49.02,47.75,47.87,560500,18.6571669622174,18.7681987376954,18.28195613474,18.3279003176964,1463950.29080845,0.0,1.0
2002-08-20,47.92,48.45,47.75,48.25,589400,18.3470437272616,18.5499638686524,18.28195613474,18.4733902303917,1539433.18715879,0.0,1.0
2002-08-21,46.84,48.0,46.4,47.95,884800,17.9335460806538,18.3776731825658,17.7650840764803,18.3585297730007,2310978.08618612,0.0,1.0
2002-08-22,46.94,47.19,46.15,46.98,821000,17.9718328997842,18.06754994761,17.6693670286544,17.9871476274363,2144341.10393174,0.0,1.0
2002-08-23,45.58,46.88,45.2,46.8,845700,17.4511321596115,17.948860808306,17.3056422469162,17.9182313530017,2208854.16759448,0.0,1.0
2002-08-26,45.51,45.83,44.29,45.83,815300,17.4243313862202,17.5468492074373,16.95723219283,17.5468492074373,2129453.47385573,0.0,1.0
2002-08-27,45.52,45.8,45.23,45.6,462300,17.4281600681333,17.5353631616982,17.3171282926553,17.4587895234375,1207465.15511284,0.0,1.0
2002-08-28,44.8,45.51,44.5,45.5,467500,17.1524949703948,17.4243313862202,17.0376345130037,17.4205027043072,1221046.85272605,0.0,1.0
2002-08-29,44.83,45.67,44.5,44.55,872300,17.1639810161339,17.4855902968288,17.0376345130037,17.0567779225689,2278329.7746159,0.0,1.0
2002-08-30,45.04,46.73,44.76,44.83,351400,17.2443833363076,17.8914305796105,17.1371802427426,17.1639810161339,917809.334861894,0.0,1.0
2002-09-03,43.31,44.8,43.25,44.8,514000,16.5820213653526,17.1524949703948,16.5590492738744,17.1524949703948,1342498.57176726,0.0,1.0
2002-09-04,44.09,44.18,43.21,43.4,487000,16.8806585545693,16.9151166917866,16.5437345462223,16.6164795025699,1271978.21877559,0.0,1.0
2002-09-05,43.23,44.09,43.17,44.09,506000,16.5513919100484,16.8806585545693,16.5284198185702,16.8806585545693,1321603.65236231,0.0,1.0
2002-09-06,44.2,44.61,43.52,43.73,356300,16.9227740556127,17.0797500140471,16.6624236855264,16.7428260057001,930607.472997418,0.0,1.0
2002-09-09,43.98,44.24,43.12,43.75,561800,16.8385430535259,16.9380887832648,16.509276409005,16.7504833695262,1467345.71521176,0.0,1.0
2002-09-10,45.9,46.0,43.92,44.3,758100,17.5736499808286,17.6119367999589,16.8155709620477,16.9610608747431,1980054.80011042,0.0,1.0
2002-09-11,45.91,46.8,45.81,46.8,468600,17.5774786627416,17.9182313530017,17.5391918436113,17.9182313530017,1223919.90414423,0.0,1.0
2002-09-12,44.26,45.5,44.25,45.5,387900,16.9457461470909,17.4205027043072,16.9419174651779,17.4205027043072,1013142.40464692,0.0,1.0
2002-09-13,43.65,43.7,42.9,43.35,449200,16.7638837562218,16.7830863722083,16.4758445164242,16.6486680603027,1169632.30508699,0.135,1.0
2002-09-16,43.81,44.0,43.2,43.66,455000,16.8253321273786,16.8983020681273,16.5910602123432,16.7677242794191,1184734.41410191,0.0,1.0
2002-09-17,42.78,44.31,42.75,44.06,304000,16.4297582380565,17.0173582872437,16.4182366684646,16.9213452073111,791558.817334028,0.0,1.0
2002-09-18,42.98,43.16,42.2,42.25,554200,16.5065687020026,16.575698119554,16.207007892613,16.2262105085995,1443032.55449512,0.0,1.0
2002-09-19,41.73,42.8,41.73,42.7,331200,16.0265033023399,16.4374392844511,16.0265033023399,16.3990340524781,862382.500990226,0.0,1.0
2002-09-20,42.16,42.39,41.7,41.7,530800,16.1916457998238,16.2799778333618,16.014981732748,16.014981732748,1382103.3560556,0.0,1.0
2002-09-23,41.44,42.05,40.9,42.05,444200,15.9151281296181,16.1494000446535,15.7077398769638,16.1494000446535,1156613.24559136,0.0,1.0
2002-09-24,40.72,41.15,40.0,40.95,601300,15.6386104594124,15.8037529568964,15.3620927892067,15.7269424929503,1565672.09494391,0.0,1.0
2002-09-25,42.13,42.32,40.52,41.0,588400,16.1801242302319,16.2530941709807,15.5617999954664,15.7461451089368,1532082.9214452,0.0,1.0
2002-09-26,43.22,43.46,42.27,42.3,509700,16.5987412587378,16.690913815473,16.2338915549941,16.2454131245861,1327162.92498406,0.0,1.0
2002-09-27,41.99,43.67,41.93,43.15,367200,16.1263569054697,16.7715648026164,16.1033137662859,16.5718575963567,956119.729358732,0.0,1.0
2002-09-30,41.73,42.13,41.0,41.99,519200,16.0265033023399,16.1801242302319,15.7461451089368,16.1263569054697,1351899.13802574,0.0,1.0
2002-10-01,43.61,43.61,41.41,41.8,594700,16.7485216634326,16.7485216634326,15.9036065600262,16.053386964721,1548486.93640969,0.0,1.0
2002-10-02,41.75,43.2,41.65,43.1,642700,16.0341843487345,16.5910602123432,15.9957791167614,16.5526549803702,1673469.90756769,0.0,1.0
2002-10-03,42.81,43.18,42.25,42.5,712300,16.4412798076484,16.5833791659486,16.2262105085995,16.3222235885321,1854695.2157468,0.0,1.0
2002-10-04,43.03,43.4,42.19,43.06,756700,16.5257713179891,16.6678706762892,16.2031673694157,16.537292887581,1970304.46406795,0.0,1.0
2002-10-07,42.46,43.24,42.18,43.03,574700,16.3068614957429,16.6064223051324,16.1993268462184,16.5257713179891,1496410.69842718,0.0,1.0
2002-10-08,43.71,44.5,41.81,42.65,649300,16.7869268954056,17.0903282279924,16.0572274879183,16.3798314364916,1690655.06610192,0.0,1.0
2002-10-09,42.9,43.6,42.51,43.55,577200,16.4758445164242,16.7446811402353,16.3260641117294,16.7254785242488,1502920.22817499,0.0,1.0
2002-10-10,44.6,44.6,42.73,42.75,682200,17.1287334599654,17.1287334599654,16.41055562207,16.4182366684646,1776320.47758314,0.0,1.0
2002-10-11,46.22,46.63,44.84,45.03,416000,17.7508982179283,17.9083596690177,17.2209060167007,17.2938759574494,1083185.75003604,0.0,1.0
2002-10-14,46.15,46.3,45.78,46.1,462700,17.7240145555472,17.7816224035067,17.581915197247,17.7048119395607,1204783.76572518,0.0,1.0
2002-10-15,46.96,47.68,46.57,46.75,858500,18.0350969345286,18.3116146047343,17.8853165298339,17.9544459473853,2235372.51539889,0.0,1.0
2002-10-16,45.01,46.84,45.01,46.7,594900,17.2861949110548,17.989010656161,17.2861949110548,17.9352433313988,1549007.69878951,0.0,1.0
2002-10-17,47.13,47.49,46.14,46.15,585000,18.1003858288828,18.2386446639856,17.7201740323499,17.7240145555472,1523229.96098817,0.0,1.0
2002-10-18,45.92,47.24,45.5,47.2,713300,17.6356825220093,18.1426315840531,17.4743805477226,18.1272694912639,1857299.02764592,0.0,1.0
2002-10-21,47.92,48.03,45.37,45.92,496600,18.4037871614696,18.4460329166399,17.4244537461577,17.6356825220093,1293052.98910552,0.0,1.0
2002-10-22,46.02,47.93,45.73,47.93,1150800,17.6740877539823,18.4076276846669,17.5627125812605,18.4076276846669,2996466.73351314,0.0,1.0
2002-10-23,46.75,47.25,46.2,46.2,843600,17.9544459473853,18.1464721072504,17.7432171715337,17.7432171715337,2196575.71810192,0.0,1.0
2002-10-24,46.6,47.38,46.36,47.0,1389200,17.8968380994258,18.1963989088153,17.8046655426905,18.0504590273178,3617215.49026456,0.0,1.0
2002-10-25,48.44,48.49,46.65,46.65,795800,18.6034943677293,18.6226969837158,17.9160407154123,17.9160407154123,2072113.50932374,0.0,1.0
2002-10-28,48.91,49.83,47.95,48.5,996500,18.7839989580025,19.1373270921542,18.4153087310615,18.6265375069131,2594698.55747814,0.0,1.0
2002-10-29,48.15,49.0,47.46,48.7,737000,18.4921191950075,18.8185636667782,18.2271230943937,18.7033479708591,1919009.36965519,0.0,1.0
2002-10-30,48.25,48.79,47.74,48.4,672400,18.5305244269805,18.7379126796348,18.3346577439182,18.5881322749401,1750803.12097171,0.0,1.0
2002-10-31,48.25,48.99,47.92,48.55,526200,18.5305244269805,18.8147231435809,18.4037871614696,18.6457401228996,1370125.82131962,0.0,1.0
2002-11-01,48.38,48.5,47.64,47.9,589600,18.5804512285455,18.6265375069131,18.2962525119451,18.396106115075,1535207.49572415,0.0,1.0
2002-11-04,47.24,48.75,47.22,48.6,477300,18.1426315840531,18.7225505868456,18.1349505376585,18.6649427388861,1242799.4194524,0.0,1.0
2002-11-05,48.58,48.88,47.23,47.23,501100,18.6572616924915,18.7724773884106,18.1387910608558,18.1387910608558,1304770.14265158,0.0,1.0
2002-11-06,49.55,49.68,48.4,48.7,432600,19.0297924426298,19.0797192441947,18.5881322749401,18.7033479708591,1126409.02756151,0.0,1.0
2002-11-07,48.77,49.56,48.45,49.56,357500,18.7302316332402,19.0336329658271,18.6073348909266,19.0336329658271,930862.75393722,0.0,1.0
2002-11-08,48.46,49.5,48.39,48.77,439100,18.6111754141239,19.0105898266433,18.5842917517428,18.7302316332402,1143333.80490582,0.0,1.0
2002-11-11,47.54,48.94,47.54,48.49,303200,18.2578472799721,18.7955205275944,18.2578472799721,18.6226969837158,789475.767814727,0.0,1.0
2002-11-12,47.78,48.63,47.45,47.55,361600,18.3500198367074,18.676464308478,18.2232825711964,18.2616878031694,941538.382723629,0.0,1.0
2002-11-13,48.22,48.7,47.3,47.79,332200,18.5190028573886,18.7033479708591,18.1656747232369,18.3538603599047,864986.312889355,0.0,1.0
2002-11-14,49.6,49.65,48.47,48.47,478400,19.0489950586163,19.0681976746028,18.6150159373212,18.6150159373212,1245663.61254144,0.0,1.0
2002-11-15,49.79,50.23,49.26,49.6,525000,19.121964999365,19.2909480200463,18.918417269908,19.0489950586163,1367001.24704067,0.0,1.0
2002-11-18,48.97,49.98,48.75,49.95,264400,18.8070420971863,19.1949349401137,18.7225505868456,19.1834133705218,688447.866128671,0.0,1.0
2002-11-19,48.88,49.25,48.67,48.98,371900,18.7724773884106,18.9145767467107,18.6918264012672,18.8108826203836,968357.645284617,0.0,1.0
2002-11-20,49.3,49.5,48.2,48.99,444400,18.9337793626972,19.0105898266433,18.511321810994,18.8147231435809,1157134.00797119,0.0,1.0
2002-11-21,49.81,49.86,49.33,49.5,612800,19.1296460457596,19.1488486617461,18.9453009322891,19.0105898266433,1595615.93178385,0.0,1.0
2002-11-22,49.98,50.4,49.38,49.45,530200,19.1949349401137,19.3562369144004,18.9645035482756,18.9913872106567,1380541.06891612,0.0,1.0
2002-11-25,50.15,50.35,49.4,50.1,381400,19.2602238344679,19.3370342984139,18.9721845946702,19.2410212184814,993093.858326306,0.0,1.0
2002-11-26,48.96,49.37,48.25,49.3,549600,18.803201573989,18.9606630250783,18.5305244269805,18.9337793626972,1431055.01975914,0.0,1.0
2002-11-27,49.35,49.75,48.46,48.85,911300,18.9529819786837,19.1066029065758,18.6111754141239,18.7609558188186,2372853.78367269,0.0,1.0
2002-11-29,49.67,49.9,49.24,49.36,163200,19.0758787209974,19.1642107545353,18.9107362235134,18.956822501881,424942.101937214,0.0,1.0
2002-12-02,48.78,49.98,48.47,49.95,738600,18.7340721564375,19.1949349401137,18.6150159373212,19.1834133705218,1923175.46869379,0.0,1.0
2002-12-03,48.43,49.15,48.33,48.78,427600,18.599653844532,18.8761715147377,18.561248612559,18.7340721564375,1113389.96806588,0.0,1.0
2002-12-04,48.6,49.07,47.49,48.43,853600,18.6649427388861,18.8454473291593,18.2386446639856,18.599653844532,2222613.83709317,0.0,1.0
2002-12-05,48.78,49.2,48.16,48.69,540200,18.7340721564375,18.8953741307242,18.4959597182048,18.6995074476618,1406579.18790737,0.0,1.0
2002-12-06,49.29,49.5,48.45,48.45,506600,18.9299388394999,19.0105898266433,18.6073348909266,18.6073348909266,1319091.10809677,0.0,1.0
2002-12-09,48.91,49.7,48.62,49.25,699400,18.7839989580025,19.0874002905893,18.6726237852807,18.9145767467107,1821106.04224808,0.0,1.0
2002-12-10,49.09,49.11,48.3,48.82,318800,18.8531283755539,18.8608094219485,18.549727042967,18.7494342492267,830095.233441077,0.0,1.0
2002-12-11,48.86,49.06,48.4,49.0,388400,18.7647963420159,18.841606805962,18.5881322749401,18.8185636667782,1011320.54162019,0.0,1.0
2002-12-12,48.07,48.94,47.94,48.9,389000,18.4613950094291,18.7955205275944,18.4114682078642,18.7801584348052,1012882.82875966,0.0,1.0
2002-12-13,47.49,47.9,47.32,47.82,514100,18.2386446639856,18.396106115075,18.1733557696315,18.3653819294966,1338619.69734021,0.0,1.0
2002-12-16,48.38,48.38,47.7,47.85,698900,18.5804512285455,18.5804512285455,18.319295651129,18.3769034990885,1819804.13629852,0.0,1.0
2002-12-17,47.82,48.38,47.8,48.38,331500,18.3653819294966,18.5804512285455,18.357700883102,18.5804512285455,863163.644559965,0.0,1.0
2002-12-18,47.42,47.8,47.22,47.75,368200,18.2117610016045,18.357700883102,18.1349505376585,18.3384982671155,958723.541257857,0.0,1.0
2002-12-19,46.97,47.7,46.86,47.43,252700,18.0946250440868,18.3758487247805,18.0522488730234,18.2718344867157,655958.273303862,0.145,1.0
2002-12-20,49.0,49.2,47.22,47.22,850700,18.8766580191666,18.9537056029183,18.1909345237764,18.1909345237764,2208245.75820971,0.0,1.0
2002-12-23,49.66,49.8,48.68,48.9,613500,19.1309150455472,19.1848483541734,18.7533818851638,18.8381342272907,1592522.36118686,0.0,1.0
2002-12-24,49.67,49.91,49.2,49.25,314300,19.1347674247348,19.2272245252368,18.9537056029183,18.9729674988562,815859.459039982,0.0,1.0
2002-12-26,49.64,50.23,49.49,50.0,359600,19.123210287172,19.3505006592395,19.0654245993582,19.2618959379251,933449.129719307,0.0,1.0
2002-12-27,49.01,49.69,48.94,49.5,409900,18.8805103983541,19.1424721831099,18.8535437440411,19.0692769785458,1064017.79274734,0.0,1.0
2002-12-30,49.7,49.92,48.77,49.02,538500,19.1463245622975,19.2310769044244,18.7880532978521,18.8843627775417,1397837.47595619,0.0,1.0
2002-12-31,49.5,49.91,49.25,49.75,468000,19.0692769785458,19.2272245252368,18.9729674988562,19.1655864582354,1214833.68383937,0.0,1.0
2003-01-02,50.05,50.25,49.3,49.5,843000,19.281157833863,19.3582054176147,18.9922293947941,19.0692769785458,2188258.1099927,0.0,1.0
2003-01-03,49.9,50.25,49.73,50.09,421800,19.2233721460492,19.3582054176147,19.1578816998603,19.2965673506133,1094907.79453727,0.0,1.0
2003-01-06,50.89,50.97,50.0,50.0,588500,19.6047576856201,19.6355767191208,19.2618959379251,19.2618959379251,1527627.39944331,0.0,1.0
2003-01-07,51.38,51.55,50.78,50.89,821300,19.7935242658118,19.8590147120007,19.5623815145567,19.6047576856201,2131929.28319929,0.0,1.0
2003-01-08,50.92,51.8,50.85,51.38,679400,19.6163148231829,19.9553241916904,19.5893481688698,19.7935242658118,1763585.48034287,0.0,1.0
2003-01-09,51.5,51.6,50.8,50.92,503500,19.8397528160628,19.8782766079387,19.5700862729319,19.6163148231829,1306984.52951522,0.0,1.0
2003-01-10,51.16,51.5,50.76,51.25,518800,19.7087719236849,19.8397528160628,19.5546767561815,19.7434433363732,1346700.24610227,0.0,1.0
2003-01-13,50.82,51.3,50.67,51.0,355100,19.577791031307,19.7627052323111,19.5200053434933,19.6471338566836,921768.036605468,0.0,1.0
2003-01-14,50.81,50.94,50.43,50.83,573400,19.5739386521195,19.6240195815581,19.4275482429912,19.5816434104946,1488430.84255019,0.0,1.0
2003-01-15,50.11,50.9,50.0,50.9,533500,19.3042721089885,19.6086100648077,19.2618959379251,19.6086100648077,1384858.48360748,0.0,1.0
2003-01-16,49.85,50.54,49.63,50.3,602900,19.2041102501113,19.4699244140547,19.1193579079844,19.3774673135526,1565006.89740759,0.0,1.0
2003-01-17,49.5,49.96,49.39,49.84,309600,19.0692769785458,19.2464864211747,19.0269008074824,19.2002578709237,803659.206232196,0.0,1.0
2003-01-21,48.75,49.58,48.71,49.55,442100,18.7803485394769,19.1000960120465,18.7649390227266,19.0885388744837,1147602.50347304,0.0,1.0
2003-01-22,48.07,49.03,48.07,48.7,543800,18.5183867547212,18.8882151567293,18.5183867547212,18.761086643539,1411595.20784582,0.0,1.0
2003-01-23,49.61,49.75,48.05,48.05,605600,19.1116531496092,19.1655864582354,18.510681996346,18.510681996346,1572015.5532759,0.0,1.0
2003-01-24,48.57,49.68,48.57,49.66,590100,18.7110057141004,19.1386198039223,18.7110057141004,19.1309150455472,1531780.67699489,0.0,1.0
2003-01-27,47.36,48.58,47.0,48.58,723300,18.2448678324026,18.714858093288,18.1061821816496,18.714858093288,1877541.03316456,0.0,1.0
2003-01-28,48.24,48.25,47.36,47.36,505400,18.5838772009101,18.5877295800977,18.2448678324026,18.2448678324026,1311916.54660772,0.0,1.0
2003-01-29,48.24,48.25,47.36,47.36,435300,18.5838772009101,18.5877295800977,18.2448678324026,18.2448678324026,1129951.07387879,0.0,1.0
2003-01-30,48.07,48.58,47.9,48.45,543300,18.5183867547212,18.714858093288,18.4528963085322,18.6647771638494,1410297.30861095,0.0,1.0
2003-01-31,49.3,49.5,47.82,47.82,507900,18.9922293947941,19.0692769785458,18.4220772750315,18.4220772750315,1318406.04278208,0.0,1.0
2003-02-03,49.35,49.7,49.08,49.37,314500,19.011491290732,19.1463245622975,18.9074770526672,19.0191960491072,816378.618733934,0.0,1.0
2003-02-04,48.9,49.0,48.5,49.0,283800,18.8381342272907,18.8766580191666,18.6840390597873,18.8766580191666,736687.605712846,0.0,1.0
2003-02-05,48.68,49.93,48.6,49.0,629500,18.7533818851638,19.234929283612,18.7225628516632,18.8766580191666,1634055.13670274,0.0,1.0
2003-02-06,48.24,48.75,48.0,48.55,381200,18.5838772009101,18.7803485394769,18.4914201004081,18.7033009557252,989518.376665739,0.0,1.0
2003-02-07,48.15,48.65,48.14,48.49,262800,18.5492057882218,18.7418247476011,18.5453534090343,18.6801866805997,682175.83784826,0.0,1.0
2003-02-10,48.4,48.64,47.75,48.15,322100,18.6455152679115,18.7379723684135,18.3951106207184,18.5492057882218,836106.687103971,0.0,1.0
2003-02-11,47.82,48.75,47.66,48.65,571200,18.4220772750315,18.7803485394769,18.3604392080302,18.7418247476011,1482720.08591677,0.0,1.0
2003-02-12,47.35,48.1,47.25,47.7,342300,18.241015453215,18.5299438922839,18.2024916613392,18.3758487247805,888541.816192768,0.0,1.0
2003-02-13,46.96,47.68,46.15,47.55,674400,18.0907726648992,18.3681439664053,17.7787299507048,18.3180630369667,1750606.48799416,0.0,1.0
2003-02-14,47.4,47.55,46.42,47.0,451100,18.260277349153,18.3180630369667,17.8827441887696,18.1061821816496,1170964.68970072,0.0,1.0
2003-02-18,49.1,49.1,47.5,47.5,767800,18.9151818110424,18.9151818110424,18.2988011410288,18.2988011410288,1993054.06506809,0.0,1.0
2003-02-19,48.78,49.09,48.24,49.05,503800,18.7919056770397,18.9113294318548,18.5838772009101,18.8959199151045,1307763.26905614,0.0,1.0
2003-02-20,48.15,48.87,48.15,48.85,556900,18.5492057882218,18.826577089728,18.5492057882218,18.8188723313528,1445600.16779945,0.0,1.0
2003-02-21,48.95,49.21,47.88,48.15,488100,18.8573961232286,18.9575579821059,18.445191550157,18.5492057882218,1267009.23308119,0.0,1.0
2003-02-24,48.3,48.96,48.3,48.96,344900,18.6069914760356,18.8612485024162,18.6069914760356,18.8612485024162,895290.892214097,0.0,1.0
2003-02-25,48.1,48.16,47.18,48.1,437700,18.5299438922839,18.5530581674094,18.1755250070261,18.5299438922839,1136180.99020618,0.0,1.0
2003-02-26,48.17,48.7,48.11,48.12,265100,18.556910546597,18.761086643539,18.5337962714715,18.5376486506591,688146.174328666,0.0,1.0
2003-02-27,48.66,48.83,48.18,48.18,399500,18.7456771267887,18.8111675729776,18.5607629257846,18.5607629257846,1037021.48866202,0.0,1.0
2003-02-28,49.05,49.16,48.53,48.71,452100,18.8959199151045,18.9382960861679,18.6955961973501,18.7649390227266,1173560.48817046,0.0,1.0
2003-03-03,48.78,49.59,48.62,49.3,381900,18.7919056770397,19.1039483912341,18.7302676100383,18.9922293947941,991335.435594558,0.0,1.0
2003-03-04,47.58,48.82,47.56,48.8,298000,18.3296201745295,18.80731519379,18.3219154161543,18.7996104354149,773547.943983185,0.0,1.0
2003-03-05,48.04,48.05,47.24,47.55,395900,18.5068296171584,18.510681996346,18.1986392821516,18.3180630369667,1027676.61417095,0.0,1.0
2003-03-06,47.13,47.99,47.03,47.9,519700,18.1562631110882,18.4875677212205,18.1177393192123,18.4528963085322,1349036.46472504,0.0,1.0
2003-03-07,47.93,48.1,46.71,46.8,508500,18.464453446095,18.5299438922839,17.9944631852096,18.0291345978979,1319963.52186392,0.0,1.0
2003-03-10,47.03,47.93,47.03,47.93,395200,18.1177393192123,18.464453446095,18.1177393192123,18.464453446095,1025859.55524213,0.0,1.0
2003-03-11,46.98,47.42,46.66,47.01,573100,18.0984774232744,18.2679821075281,17.9752012892717,18.1100345608371,1487652.10300927,0.0,1.0
2003-03-12,46.72,47.1,46.3,46.98,393700,17.9983155643972,18.1447059735254,17.8365156385186,18.0984774232744,1021965.85753752,0.0,1.0
2003-03-13,48.54,48.54,46.72,46.72,745600,18.6994485765377,18.6994485765377,17.9983155643972,17.9983155643972,1935427.3390398,0.0,1.0
2003-03-14,48.72,48.9,48.45,48.55,457300,18.8246509001342,18.8942001029672,18.7203270958847,18.758965541903,1183536.21101368,0.145,1.0
2003-03-17,49.85,49.88,48.37,48.73,634400,19.2612653401414,19.2728568739469,18.68941633907,18.828514744736,1641887.97784185,0.0,1.0
2003-03-18,50.55,50.55,49.74,49.85,625700,19.5317344622697,19.5317344622697,19.2187630495212,19.2612653401414,1619371.54435001,0.0,1.0
2003-03-19,50.67,50.7,49.96,50.55,617100,19.5781005974918,19.5896921312973,19.3037676307616,19.5317344622697,1597113.92043853,0.0,1.0
2003-03-20,50.64,50.79,49.71,50.55,631700,19.5665090636863,19.6244667327138,19.2071715157157,19.5317344622697,1634900.11917196,0.0,1.0
2003-03-21,51.71,51.99,50.68,50.73,968300,19.9799404360825,20.0881280849338,19.5819644420936,19.6012836651028,2506053.16668389,0.0,1.0
2003-03-24,50.25,51.71,49.8,51.71,658700,19.4158191242147,19.9799404360825,19.2419461171322,19.9799404360825,1704778.70587079,0.0,1.0
2003-03-25,50.69,51.21,50.31,50.5,502900,19.5858282866954,19.7867482059908,19.4390021918257,19.5124152392606,1301553.37966057,0.0,1.0
2003-03-26,50.3,50.75,50.02,50.55,425600,19.4351383472239,19.6090113543064,19.3269506983726,19.5317344622697,1101493.57403766,0.0,1.0
2003-03-27,50.01,50.4,49.54,50.25,265900,19.3230868537707,19.4737767932422,19.1414861574845,19.4158191242147,688174.674193171,0.0,1.0
2003-03-28,50.5,50.58,49.58,49.8,588800,19.5124152392606,19.5433259960752,19.1569415358919,19.2419461171322,1523870.80919495,0.0,1.0
2003-03-31,49.33,50.51,48.85,50.51,881500,19.060345420846,19.5162790838624,18.874880879958,19.5162790838624,2281406.45092621,0.0,1.0
2003-04-01,49.45,49.47,48.42,49.34,1087500,19.106711556068,19.1144392452717,18.7087355620792,19.0642092654479,2814554.18648016,0.0,1.0
2003-04-02,50.29,50.69,49.761,49.81,712500,19.4312745026221,19.5858282866954,19.2268771231851,19.245809961734,1844018.26010768,0.0,1.0
2003-04-03,50.11,50.47,49.86,50.41,526600,19.3617252997891,19.5008237054551,19.2651291847432,19.4776406378441,1362891.25020731,0.0,1.0
2003-04-04,50.52,50.76,50.22,50.3,891800,19.5201429284642,19.6128751989083,19.4042275904092,19.4351383472239,2308063.83770391,0.0,1.0
2003-04-07,51.36,51.8,51.05,51.25,1184600,19.8447058750183,20.014715037499,19.7249266923614,19.8022035843981,3065858.28901553,0.0,1.0
2003-04-08,51.2,51.49,50.94,51.38,731900,19.7828843613889,19.8949358548421,19.6824244017413,19.852433564222,1894227.31869869,0.0,1.0
2003-04-09,50.34,51.4,50.18,51.2,1045200,19.4505937256312,19.8601612534256,19.3887722120019,19.7828843613889,2705077.73398534,0.0,1.0
2003-04-10,49.37,50.34,49.11,50.34,1480500,19.0758007992534,19.4505937256312,18.9753408396057,19.4505937256312,3831675.83731849,0.0,1.0
2003-04-11,49.31,50.04,49.05,49.7,782300,19.0526177316424,19.3346783875762,18.9521577719947,19.2033076711139,2024667.34720314,0.0,1.0
2003-04-14,50.25,50.25,49.3,49.45,503800,19.4158191242147,19.4158191242147,19.0487538870405,19.106711556068,1303882.66588387,0.0,1.0
2003-04-15,51.05,51.05,49.73,50.45,773800,19.7249266923614,19.7249266923614,19.2148992049194,19.4930960162514,2002668.53287204,0.0,1.0
2003-04-16,50.1,51.22,50.03,51.0,567300,19.3578614551872,19.7906120505926,19.3308145429744,19.7056074693523,1468226.74941627,0.0,1.0
2003-04-17,50.79,50.89,50.04,50.05,480500,19.6244667327138,19.6631051787321,19.3346783875762,19.3385422321781,1243580.03365858,0.0,1.0
2003-04-21,50.59,51.2,50.3,50.74,451400,19.5471898406771,19.7828843613889,19.4351383472239,19.6051475097046,1168266.44577208,0.0,1.0
2003-04-22,52.0,52.01,49.73,50.2,998100,20.0919919295356,20.0958557741375,19.2148992049194,19.3964999012056,2583178.42163296,0.0,1.0
2003-04-23,52.01,52.75,51.6,52.0,680900,20.0958557741375,20.3817802746732,19.9374381454623,20.0919919295356,1762234.43271203,0.0,1.0
2003-04-24,51.75,52.01,51.48,52.01,500200,19.9953958144898,20.0958557741375,19.8910720102403,20.0958557741375,1294565.52099069,0.0,1.0
2003-04-25,50.77,51.64,50.41,51.63,575400,19.6167390435101,19.9528935238696,19.4776406378441,19.9490296792678,1489190.32542591,0.0,1.0
2003-04-28,51.49,51.55,50.85,50.89,639500,19.8949358548421,19.9181189224531,19.6476498003248,19.6631051787321,1655087.26644052,0.0,1.0
2003-04-29,51.34,51.74,50.86,51.5,472300,19.8369781858146,19.991531969888,19.6515136449266,19.898799699444,1222357.64806858,0.0,1.0
2003-04-30,51.09,51.35,50.86,51.34,768400,19.7403820707688,19.8408420304165,19.6515136449266,19.8369781858146,1988692.81553227,0.0,1.0
2003-05-01,50.52,51.09,50.06,51.09,736200,19.5201429284642,19.7403820707688,19.3424060767799,19.7403820707688,1905356.13065443,0.0,1.0
2003-05-02,50.55,50.67,49.72,50.57,1165900,19.5317344622697,19.5781005974918,19.2110353603175,19.5394621514734,3017460.8974871,0.0,1.0
2003-05-05,50.13,50.7,49.95,50.7,900000,19.3694529889927,19.5896921312973,19.2999037861597,19.5896921312973,2329286.22329392,0.0,1.0
2003-05-06,50.12,50.277,49.77,50.1,708900,19.3655891443909,19.4262515046397,19.2303545833267,19.3578614551872,1834701.11521451,0.0,1.0
2003-05-07,49.74,50.12,49.69,50.0,439200,19.2187630495212,19.3655891443909,19.199443826512,19.3192230091689,1136691.67696743,0.0,1.0
2003-05-08,49.24,49.59,48.99,49.4,429000,19.0255708194295,19.1608053804937,18.9289747043837,19.0873923330589,1110293.0997701,0.0,1.0
2003-05-09,49.81,50.0,49.33,49.55,490500,19.245809961734,19.3192230091689,19.060345420846,19.1453500020864,1269460.99169519,0.0,1.0
2003-05-12,50.34,50.64,49.57,49.9,649200,19.4505937256312,19.5665090636863,19.15307769129,19.2805845631506,1680191.79573602,0.0,1.0
2003-05-13,50.13,50.35,49.95,50.35,1110800,19.3694529889927,19.4544575702331,19.2999037861597,19.4544575702331,2874856.81870543,0.0,1.0
2003-05-14,50.22,50.25,49.979,50.2,822900,19.4042275904092,19.4158191242147,19.311108935505,19.3964999012056,2129744.03683174,0.0,1.0
2003-05-15,50.74,51.01,50.23,50.23,872000,19.6051475097046,19.7094713139541,19.4080914350111,19.4080914350111,2256819.54079144,0.0,1.0
2003-05-16,50.24,50.66,50.15,50.56,822800,19.4119552796129,19.5742367528899,19.3771806781964,19.5355983068716,2129485.22725137,0.0,1.0
2003-05-19,50.06,50.3,49.94,50.14,578000,19.3424060767799,19.4351383472239,19.2960399415579,19.3733168335946,1495919.37451543,0.0,1.0
2003-05-20,50.08,50.262,49.778,50.15,598900,19.3501337659836,19.4204557377369,19.2334456590082,19.3771806781964,1550010.57681192,0.0,1.0
2003-05-21,50.37,50.5,49.9,50.06,719000,19.4621852594367,19.5124152392606,19.2805845631506,19.3424060767799,1860840.88283148,0.0,1.0
2003-05-22,50.89,51.141,50.31,50.35,670900,19.6631051787321,19.7600876782381,19.4390021918257,19.4544575702331,1736353.47467543,0.0,1.0
2003-05-23,51.3,51.6,50.87,50.89,818000,19.8215228074073,19.9374381454623,19.6553774895284,19.6631051787321,2117062.3673938,0.0,1.0
2003-05-27,52.2,52.33,51.1,51.3,703100,20.1692688215723,20.2194988013962,19.7442459153706,19.8215228074073,1819690.15955329,0.0,1.0
2003-05-28,52.15,52.72,52.15,52.2,829600,20.1499495985632,20.3701887408677,20.1499495985632,20.1692688215723,2147084.27871626,0.0,1.0
2003-05-29,52.31,52.78,52.11,52.15,973200,20.2117711121925,20.3933718084787,20.1344942201558,20.1499495985632,2518734.83612182,0.0,1.0
2003-05-30,53.75,53.925,52.8,52.85,1574900,20.7681647348566,20.8357820153886,20.4010994976823,20.4204187206915,4075992.08118398,0.0,1.0
2003-06-02,54.66,55.45,53.905,54.0,924300,21.1197745936234,21.4250183171683,20.828054326185,20.8647608499024,2392176.95132286,0.0,1.0
2003-06-03,54.73,54.98,54.4,54.65,601500,21.1468215058363,21.2434176208821,21.0193146339757,21.1159107490216,1556739.62590143,0.0,1.0
2003-06-04,55.83,55.83,54.45,54.51,543500,21.571844412038,21.571844412038,21.0386338569849,21.0618169245959,1406630.06928916,0.0,1.0
2003-06-05,55.24,55.65,54.67,54.67,808600,21.3438775805298,21.502295209205,21.1236384382253,21.1236384382253,2092734.2668394,0.0,1.0
2003-06-06,54.51,55.69,54.42,55.25,765400,21.0618169245959,21.5177505876123,21.0270423231794,21.3477414251316,1980928.5281213,0.0,1.0
2003-06-09,26.72,27.62,26.5,27.4,837050,20.6483855521997,21.3438775805298,20.478376389719,21.1738684180491,1083182.79622676,0.0,2.0
2003-06-10,26.83,27.0,26.65,26.65,894900,20.7333901334401,20.8647608499024,20.594291727774,20.594291727774,1158043.46734762,0.0,1.0
2003-06-11,26.82,26.968,26.62,26.81,947500,20.7256624442364,20.8400322444507,20.571108660163,20.7179347550327,1226110.38698388,0.0,1.0
2003-06-12,27.0,27.23,26.7,27.0,883300,20.8647608499024,21.0424977015868,20.6329301737924,20.8647608499024,1143032.5116864,0.0,1.0
2003-06-13,26.6,27.3,26.45,27.1,970900,20.6116790284823,21.154091634495,20.4954477557653,20.9991166042056,1252976.04160788,0.0725,1.0
2003-06-16,27.1,27.23,26.51,26.6,876100,20.9991166042056,21.0998503738937,20.5419402648521,20.6116790284823,1130633.75224294,0.0,1.0
2003-06-17,27.0,27.17,26.58,27.1,1453400,20.921629089061,21.0533578648069,20.5961815254534,20.9991166042056,1875656.99750015,0.0,1.0
2003-06-18,26.86,27.15,26.75,27.05,772500,20.8131465678584,21.037860361778,20.7279103011993,20.9603728466333,996934.794666899,0.0,1.0
2003-06-19,26.65,27.29,26.52,26.92,1091200,20.6504227860546,21.1463428829805,20.5496890163665,20.8596390769452,1408226.85817543,0.0,1.0
2003-06-20,26.54,27.1,26.52,26.77,1203600,20.5651865193955,20.9991166042056,20.5496890163665,20.7434078042282,1553282.48396256,0.0,1.0
2003-06-23,26.0,26.53,25.93,26.52,890000,20.1467539376143,20.557437767881,20.092512677013,20.5496890163665,1148572.12589455,0.0,1.0
2003-06-24,26.27,26.37,26.06,26.07,1077500,20.3559702285049,20.4334577436495,20.1932464467011,20.2009951982155,1390546.59061952,0.0,1.0
2003-06-25,26.03,26.52,26.02,26.3,781900,20.1700001921577,20.5496890163665,20.1622514406432,20.3792164830483,1009065.78116511,0.0,1.0
2003-06-26,26.24,26.4,25.51,25.97,996500,20.3327239739615,20.4567039981929,19.7670651134054,20.1235076830709,1286013.62185833,0.0,1.0
2003-06-27,25.96,26.28,25.87,26.28,504300,20.1157589315564,20.3637189800193,20.0460201679262,20.3637189800193,650814.520324294,0.0,1.0
2003-06-30,25.6,26.14,25.6,25.98,2312000,19.8368038770356,20.2552364588168,19.8368038770356,20.1312564345853,2983706.46636876,0.0,1.0
2003-07-01,25.41,25.895,24.9,25.55,1545200,19.6895775982607,20.0653920467124,19.2943912710229,19.7980601194633,1994127.6954295,0.0,1.0
2003-07-02,25.71,25.76,25.415,25.51,1149900,19.9220401436947,19.9607839012671,19.6934519740179,19.7670651134054,1483980.99726533,0.0,1.0
2003-07-03,25.58,25.75,25.45,25.71,1221500,19.8213063740066,19.9530351497526,19.7205726043186,19.9220401436947,1576382.97952831,0.0,1.0
2003-07-07,25.75,26.31,25.65,25.7,918600,19.9530351497526,20.3869652345627,19.8755476346079,19.9142913921803,1185481.2975806,0.0,1.0
2003-07-08,25.95,25.99,25.51,25.7,1605200,20.1080101800419,20.1390051860998,19.7670651134054,19.9142913921803,2071559.5241415,0.0,1.0
2003-07-09,25.61,25.91,25.26,25.75,1140600,19.8445526285501,20.0770151739841,19.5733463255437,19.9530351497526,1471979.06381497,0.0,1.0
2003-07-10,25.12,25.6,24.98,25.55,1430700,19.4648638043412,19.8368038770356,19.3563812831386,19.7980601194633,1846361.95563745,0.0,1.0
2003-07-11,24.95,25.3,24.9,25.1,1352700,19.3331350285952,19.6043413316016,19.2943912710229,19.4493663013122,1745700.57831186,0.0,1.0
2003-07-14,24.98,25.07,24.9,25.0,1559800,19.3563812831386,19.4261200467688,19.2943912710229,19.3718787861676,2012969.44041609,0.0,1.0
2003-07-15,24.81,25.15,24.7,25.13,1357500,19.2246525073927,19.4881100588846,19.1394162407336,19.4726125558556,1751895.12460882,0.0,1.0
2003-07-16,24.49,24.93,24.44,24.85,1060500,18.9766924589297,19.3176375255663,18.9379487013574,19.2556475134506,1368607.57248446,0.0,1.0
2003-07-17,24.0,24.39,23.78,24.1,1831100,18.5970036347209,18.8992049437851,18.4265311014026,18.6744911498655,2363090.35924214,0.0,1.0
2003-07-18,24.28,24.43,24.06,24.35,1093600,18.8139686771259,18.9301999498429,18.6434961438077,18.8682099377272,1411324.13132391,0.0,1.0
2003-07-21,24.5,24.61,24.27,24.4,1121000,18.9844412104442,19.0696774771034,18.8062199256115,18.9069536952995,1446684.66643572,0.0,1.0
2003-07-22,24.38,24.49,24.07,24.45,1529700,18.8914561922706,18.9766924589297,18.6512448953221,18.9456974528719,1974124.47301224,0.0,1.0
2003-07-23,24.53,24.61,24.07,24.5,1718200,19.0076874649876,19.0696774771034,18.6512448953221,18.9844412104442,2217389.46821575,0.0,1.0
2003-07-24,24.69,25.4,24.5,24.53,2067200,19.1316674892191,19.6818288467462,18.9844412104442,19.0076874649876,2667784.60522383,0.0,1.0
2003-07-25,25.06,25.14,24.65,24.7,730200,19.4183712952544,19.4803613073701,19.1006724831612,19.1394162407336,942345.355424942,0.0,1.0
2003-07-28,24.9,25.17,24.86,25.06,973500,19.2943912710229,19.5036075619135,19.263396264965,19.4183712952544,1256331.42085207,0.0,1.0
2003-07-29,24.5,24.92,24.43,24.92,988400,18.9844412104442,19.3098887740518,18.9301999498429,19.3098887740518,1275560.32498222,0.0,1.0
2003-07-30,24.41,24.56,24.17,24.51,728300,18.914702446814,19.030933719531,18.7287324104668,18.9921899619587,939893.347515731,0.0,1.0
2003-07-31,24.71,25.24,24.61,24.66,889200,19.147164992248,19.5578488225148,19.0696774771034,19.1084212346757,1147539.70151172,0.0,1.0
2003-08-01,24.6,24.72,24.26,24.72,656500,19.0619287255889,19.1549137437625,18.798471174097,19.1549137437625,847233.259157046,0.0,1.0
2003-08-04,24.93,25.0,24.4,24.5,1087200,19.3176375255663,19.3718787861676,18.9069536952995,18.9844412104442,1403064.7362613,0.0,1.0
2003-08-05,24.72,25.07,24.63,24.85,1055500,19.1549137437625,19.4261200467688,19.0851749801323,19.2556475134506,1362154.92009179,0.0,1.0
2003-08-06,24.99,25.43,24.92,25.4,1523200,19.3641300346531,19.7050751012896,19.3098887740518,19.6818288467462,1965736.02490177,0.0,1.0
2003-08-07,25.24,25.49,24.81,24.97,1115000,19.5578488225148,19.7515676103764,19.2246525073927,19.3486325316242,1438941.48356452,0.0,1.0
2003-08-08,25.02,25.51,25.02,25.22,1345500,19.3873762891965,19.7670651134054,19.3873762891965,19.5423513194858,1736408.75886642,0.0,1.0
2003-08-11,24.79,25.02,24.59,24.95,863700,19.2091550043638,19.3873762891965,19.0541799740744,19.3331350285952,1114631.17430912,0.0,1.0
2003-08-12,25.08,25.09,24.6,24.71,1499900,19.4338687982833,19.4416175497978,19.0619287255889,19.147164992248,1935666.66475195,0.0,1.0
2003-08-13,25.24,25.39,25.13,25.13,791400,19.5578488225148,19.6740800952318,19.4726125558556,19.4726125558556,1021325.82071117,0.0,1.0
2003-08-14,25.72,25.79,25.19,25.19,930500,19.9297888952092,19.9840301558105,19.5191050649424,19.5191050649424,1200838.61027514,0.0,1.0
2003-08-15,25.64,25.75,25.25,25.69,466900,19.8677988830935,19.9530351497526,19.5655975740292,19.9065426406658,602548.68042715,0.0,1.0
2003-08-18,26.0,26.16,25.6,25.6,1194600,20.1467539376143,20.2707339618457,19.8368038770356,19.8368038770356,1541667.70965576,0.0,1.0
2003-08-19,26.08,26.14,25.8,25.9,555800,20.20874394973,20.2552364588168,19.9917789073249,20.0692664224696,717276.839968753,0.0,1.0
2003-08-20,26.15,26.4,26.04,26.04,664000,20.2629852103313,20.4567039981929,20.1777489436721,20.1777489436721,856912.237746044,0.0,1.0
2003-08-21,26.35,26.42,26.09,26.15,703500,20.4179602406206,20.4722015012219,20.2164927012445,20.2629852103313,907888.191648108,0.0,1.0
2003-08-22,26.0,26.4,25.88,26.32,777700,20.1467539376143,20.4567039981929,20.0537689194407,20.3947139860772,1003645.55315527,0.0,1.0
2003-08-25,25.87,26.05,25.8,26.05,433000,20.0460201679262,20.1854976951866,19.9917789073249,20.1854976951866,558799.697204876,0.0,1.0
2003-08-26,25.96,26.0,25.4,25.65,564500,20.1157589315564,20.1467539376143,19.6818288467462,19.8755476346079,728504.455131992,0.0,1.0
2003-08-27,25.89,26.0,25.85,25.85,847600,20.0615176709551,20.1467539376143,20.0305226648973,20.0305226648973,1093853.63360474,0.0,1.0
2003-08-28,25.89,25.91,25.48,25.85,1168400,20.0615176709551,20.0770151739841,19.743818858862,20.0305226648973,1507855.81111819,0.0,1.0
2003-08-29,25.79,25.83,25.54,25.77,628400,19.9840301558105,20.0150251618683,19.7903113679488,19.9685326527815,810969.352710262,0.0,1.0
2003-09-02,26.33,26.38,25.795,25.83,760300,20.4024627375917,20.441206495164,19.9879045315677,20.0150251618683,981190.322828792,0.0,1.0
2003-09-03,26.43,26.5,26.2,26.33,581900,20.4799502527363,20.5341915133376,20.3017289679036,20.4024627375917,750959.685458472,0.0,1.0
2003-09-04,26.17,26.3,25.92,26.3,612200,20.2784827133602,20.3792164830483,20.0847639254985,20.3792164830483,790062.758958026,0.0,1.0
2003-09-05,26.07,26.17,25.9,26.17,666100,20.2009951982155,20.2784827133602,20.0692664224696,20.2784827133602,859622.351750967,0.0,1.0
2003-09-08,26.3,26.46,25.99,26.1,379700,20.3792164830483,20.5031965072797,20.1390051860998,20.2242414527589,490014.422699056,0.0,1.0
2003-09-09,26.0,26.35,25.9,26.25,525800,20.1467539376143,20.4179602406206,20.0692664224696,20.3404727254759,678560.925612756,0.0,1.0
2003-09-10,26.05,26.18,25.84,26.01,999000,20.1854976951866,20.2862314648747,20.0227739133828,20.1545026891287,1289239.94805467,0.0,1.0
2003-09-11,26.1,26.19,26.0,26.07,775500,20.2242414527589,20.2939802163891,20.1467539376143,20.2009951982155,1000806.3861025,0.0,1.0
2003-09-12,26.1,26.16,25.94,25.99,735900,20.2804199012388,20.3270415561842,20.1560954880512,20.1949468671723,947070.627409779,0.0725,1.0
2003-09-15,26.08,26.35,26.0,26.08,620600,20.2648793495904,20.4746767968446,20.2027171429965,20.2648793495904,798684.646515161,0.0,1.0
2003-09-16,26.41,26.41,26.02,26.02,670300,20.5212984517899,20.5212984517899,20.218257694645,20.218257694645,862646.339927674,0.0,1.0
2003-09-17,26.0,26.43,25.91,26.41,494200,20.2027171429965,20.5368390034384,20.1327846605785,20.5212984517899,636013.458439887,0.0,1.0
2003-09-18,26.48,26.48,25.97,26.1,564700,20.5756903825595,20.5756903825595,20.1794063155238,20.2804199012388,726743.828371114,0.0,1.0
2003-09-19,26.8,26.8,26.42,26.48,1077400,20.8243392089349,20.8243392089349,20.5290687276142,20.5756903825595,1386565.96544543,0.0,1.0
2003-09-22,26.05,26.75,25.98,26.75,1348700,20.2415685221177,20.7854878298137,20.1871765913481,20.7854878298137,1735717.02023042,0.0,1.0
2003-09-23,26.32,26.5,25.99,26.5,1304700,20.4513659693719,20.591230934208,20.1949468671723,20.591230934208,1679090.97374852,0.0,1.0
2003-09-24,25.55,26.24,25.1,26.2,1287300,19.8530547309062,20.389203762778,19.5033923188159,20.3581226594811,1656697.94627613,0.0,1.0
2003-09-25,25.36,25.59,25.08,25.53,936700,19.7054194902458,19.8841358342031,19.4878517671674,19.8375141792577,1205491.31226354,0.0,1.0
2003-09-26,25.58,25.7,25.36,25.44,662300,19.8763655583789,19.9696088682696,19.7054194902458,19.7675816968397,852350.695112781,0.0,1.0
2003-09-29,25.61,25.8,25.41,25.58,646800,19.8996763858516,20.0473116265119,19.744270869367,19.8763655583789,832402.88328393,0.0,1.0
2003-09-30,25.25,25.51,25.01,25.5,874000,19.6199464561793,19.8219736276093,19.4334598363978,19.8142033517851,1124799.19602683,0.0,1.0
2003-10-01,25.68,25.68,25.15,25.25,659500,19.9540683166212,19.9540683166212,19.542243697937,19.6199464561793,848747.219427569,0.0,1.0
2003-10-02,25.74,25.8,25.49,25.68,500700,20.0006899715666,20.0473116265119,19.8064330759608,19.9540683166212,644378.669851984,0.0,1.0
2003-10-03,26.13,26.39,26.0,26.04,673600,20.3037307287115,20.5057579001415,20.2027171429965,20.2337982462934,866893.293413815,0.0,1.0
2003-10-06,26.2,26.31,26.02,26.04,381200,20.3581226594811,20.4435956935476,20.218257694645,20.2337982462934,490587.475429552,0.0,1.0
2003-10-07,26.36,26.36,25.98,26.08,451600,20.4824470726688,20.4824470726688,20.1871765913481,20.2648793495904,581189.149800592,0.0,1.0
2003-10-08,26.67,27.25,26.54,27.22,1111000,20.7233256232199,21.1740016210252,20.6223120375049,21.1506907935525,1429807.67366798,0.0,1.0
2003-10-09,26.71,27.0,26.5,26.9,818600,20.7544067265168,20.9797447254195,20.591230934208,20.9020419671772,1053501.85568371,0.0,1.0
2003-10-10,26.84,26.94,26.6,26.83,476600,20.8554203122318,20.9331230704741,20.6689336924503,20.8476500364076,613363.039847126,0.0,1.0
2003-10-13,27.24,27.35,26.96,26.97,510000,21.166231345201,21.2517043792675,20.9486636221226,20.9564338979468,656347.356949295,0.0,1.0
2003-10-14,27.47,27.6,27.15,27.28,806500,21.3449476891583,21.4459612748732,21.0962988627829,21.1973124484979,1037929.69290119,0.0,1.0
2003-10-15,27.74,27.8,27.56,27.6,817100,21.5547451364124,21.6013667913578,21.4148801715763,21.4459612748732,1051571.42228092,0.0,1.0
2003-10-16,27.64,27.78,27.47,27.66,672000,21.4770423781702,21.5858262397094,21.3449476891583,21.4925829298186,864834.164450835,0.0,1.0
2003-10-17,26.97,27.64,26.97,27.64,858300,20.9564338979468,21.4770423781702,20.9564338979468,21.4770423781702,1104593.99307761,0.0,1.0
2003-10-20,27.5,27.52,26.97,27.2,693600,21.3682585166309,21.3837990682794,20.9564338979468,21.1351502419041,892632.405451044,0.0,1.0
2003-10-21,26.62,27.7,26.44,27.7,1891900,20.6844742440988,21.5236640331155,20.5446092792626,21.5236640331155,2434791.30316151,0.0,1.0
2003-10-22,26.3,26.63,26.21,26.4,1113100,20.4358254177234,20.692244519923,20.3658929353053,20.5135281759657,1432510.28043189,0.0,1.0
2003-10-23,26.32,26.35,26.05,26.1,972300,20.4513659693719,20.4746767968446,20.2415685221177,20.2804199012388,1251306.9316898,0.0,1.0
2003-10-24,26.37,26.45,26.07,26.18,890700,20.490217348493,20.5523795550869,20.2571090737661,20.3425821078327,1146291.35457792,0.0,1.0
2003-10-27,26.65,27.0,26.5,26.52,642300,20.7077850715714,20.9797447254195,20.591230934208,20.6067714858565,826611.583075556,0.0,1.0
2003-10-28,26.97,26.97,26.55,26.8,747200,20.9564338979468,20.9564338979468,20.6300823133291,20.8243392089349,961613.225710811,0.0,1.0
2003-10-29,27.15,27.28,26.64,26.95,674500,21.0962988627829,21.1973124484979,20.7000147957472,20.9408933462983,868051.553455491,0.0,1.0
2003-10-30,27.37,27.42,27.06,27.22,627300,21.267244930916,21.3060963100371,21.0263663803648,21.1506907935525,807307.249047632,0.0,1.0
2003-10-31,26.89,27.31,26.83,27.28,802400,20.8942716913529,21.2206232759706,20.8476500364076,21.1973124484979,1032653.17493356,0.0,1.0
2003-11-03,27.05,27.15,26.78,26.8,781900,21.0185961045406,21.0962988627829,20.8087986572864,20.8243392089349,1006270.5850954,0.0,1.0
2003-11-04,27.35,27.41,26.91,27.05,754700,21.2517043792675,21.2983260342129,20.9098122430014,21.0185961045406,971265.392724772,0.0,1.0
2003-11-05,27.13,27.29,26.88,27.25,473100,21.0807583111345,21.2050827243221,20.8865014155287,21.1740016210252,608858.69524061,0.0,1.0
2003-11-06,26.95,27.2,26.54,27.16,842300,20.9408933462983,21.1351502419041,20.6223120375049,21.1040691386071,1084002.70344783,0.0,1.0
2003-11-07,27.13,27.24,26.95,27.1,479500,21.0807583111345,21.166231345201,20.9408933462983,21.0574474836618,617095.211092523,0.0,1.0
2003-11-10,26.72,27.1,26.54,27.0,444400,20.762177002341,21.0574474836618,20.6223120375049,20.9797447254195,571923.069467191,0.0,1.0
2003-11-11,26.53,26.58,26.35,26.58,386100,20.6145417616807,20.6533931408018,20.4746767968446,20.6533931408018,496893.557878672,0.0,1.0
2003-11-12,26.27,26.35,26.1,26.28,871900,20.4125145902507,20.4746767968446,20.2804199012388,20.420284866075,1122096.58926292,0.0,1.0
2003-11-13,26.55,26.55,26.08,26.1,785400,20.6300823133291,20.6300823133291,20.2648793495904,20.2804199012388,1010774.92970192,0.0,1.0
2003-11-14,26.14,26.44,26.02,26.35,638500,20.3115010045357,20.5446092792626,20.218257694645,20.4746767968446,821721.151788483,0.0,1.0
2003-11-17,25.76,26.09,25.37,26.08,914500,20.016230523215,20.2726496254146,19.7131897660701,20.2648793495904,1176920.89790222,0.0,1.0
2003-11-18,25.41,25.95,25.3,25.91,662200,19.744270869367,20.1638657638754,19.6587978353005,20.1327846605785,852221.999552595,0.0,1.0
2003-11-19,25.88,25.88,25.38,25.5,860800,20.1094738331058,20.1094738331058,19.7209600418943,19.8142033517851,1107811.38208226,0.0,1.0
2003-11-20,25.4,25.76,25.31,25.63,753800,19.7365005935428,20.016230523215,19.6665681111247,19.9152169375,970107.132683094,0.0,1.0
2003-11-21,25.5,25.59,25.32,25.5,530800,19.8142033517851,19.8841358342031,19.6743383869489,19.8142033517851,683116.033468011,0.0,1.0
2003-11-24,25.37,25.86,25.3,25.47,1267800,19.7131897660701,20.0939332814573,19.6587978353005,19.7908925243124,1631602.31203984,0.0,1.0
2003-11-25,25.8,25.9,25.37,25.5,1084800,20.0473116265119,20.1250143847542,19.7131897660701,19.8142033517851,1396089.43689921,0.0,1.0
2003-11-26,26.27,26.29,25.75,25.8,1251100,20.4125145902507,20.4280551418992,20.0084602473908,20.0473116265119,1610110.15348875,0.0,1.0
2003-11-28,26.22,26.39,26.02,26.02,349200,20.3736632111296,20.5057579001415,20.218257694645,20.218257694645,449404.896169988,0.0,1.0
2003-12-01,27.16,27.17,26.36,26.37,995900,21.1040691386071,21.1118394144314,20.4824470726688,20.490217348493,1281679.08389374,0.0,1.0
2003-12-02,27.03,27.16,26.94,27.05,904100,21.0030555528922,21.1040691386071,20.9331230704741,21.0185961045406,1163536.55964286,0.0,1.0
2003-12-03,27.33,27.53,27.05,27.07,962800,21.236163827619,21.3915693441036,21.0185961045406,21.0341366561891,1239080.85347212,0.0,1.0
2003-12-04,27.8,27.8,27.25,27.33,734000,21.6013667913578,21.6013667913578,21.1740016210252,21.236163827619,944625.411766243,0.0,1.0
2003-12-05,27.22,27.67,27.08,27.65,586600,21.1506907935525,21.5003532056428,21.0419069320133,21.4848126539944,754928.156051877,0.0,1.0
2003-12-08,27.68,27.69,27.1,27.1,752200,21.5081234814671,21.5158937572913,21.0574474836618,21.0574474836618,968048.003720117,0.0,1.0
2003-12-09,27.43,27.83,27.4,27.8,721100,21.3138665858613,21.6246776188305,21.2905557583886,21.6013667913578,928023.684502231,0.0,1.0
2003-12-10,27.25,27.45,27.13,27.3,483100,21.1740016210252,21.3294071375098,21.0807583111345,21.2128530001464,621728.251259225,0.0,1.0
2003-12-11,27.61,27.61,27.17,27.2,518300,21.4537315506975,21.4537315506975,21.1118394144314,21.1351502419041,667029.088444744,0.0,1.0
2003-12-12,27.84,27.89,27.32,27.68,486400,21.6324478946547,21.6712992737759,21.2283935517948,21.5081234814671,625975.204745369,0.0,1.0
2003-12-15,27.27,27.84,27.07,27.84,1492300,21.1895421726737,21.6324478946547,21.0341366561891,21.6324478946547,1920523.84465771,0.0,1.0
2003-12-16,27.39,27.39,27.03,27.25,729900,21.2827854825644,21.2827854825644,21.0030555528922,21.1740016210252,939348.893798611,0.0,1.0
2003-12-17,26.83,27.29,26.83,27.14,1293800,20.8476500364076,21.2050827243221,20.8476500364076,21.0885285869587,1665063.15768823,0.0,1.0
2003-12-18,27.16,27.2,26.77,26.85,1124600,21.1040691386071,21.1351502419041,20.8010283814622,20.863190588056,1447310.26985329,0.0,1.0
2003-12-19,26.84,27.31,26.64,27.18,924900,20.9175825188256,21.2838740159884,20.7617137966287,21.1825593465604,1186767.92490998,0.08,1.0
2003-12-22,27.4,27.67,26.93,26.94,847400,21.354014940977,21.5644377159428,20.9877234438142,20.9955168799241,1087325.2671302,0.0,1.0
2003-12-23,27.35,27.57,27.26,27.3,586400,21.3150477604278,21.4865033548444,21.2449068354392,21.2760805798785,752428.05834924,0.0,1.0
2003-12-24,26.96,27.44,26.8,27.25,633400,21.0111037521438,21.3851886854164,20.8864087743863,21.2371133993293,812735.218551175,0.0,1.0
2003-12-26,27.24,27.43,26.96,26.96,240300,21.2293199632195,21.3773952493065,21.0111037521438,21.0111037521438,308336.395670741,0.0,1.0
2003-12-29,27.33,27.4,27.11,27.25,622300,21.2994608882081,21.354014940977,21.1280052937915,21.2371133993293,798492.463694973,0.0,1.0
2003-12-30,27.3,27.4,27.09,27.35,605800,21.2760805798785,21.354014940977,21.1124184215718,21.3150477604278,777320.801070892,0.0,1.0
2003-12-31,27.37,27.42,27.15,27.3,931900,21.3306346326475,21.3696018131967,21.1591790382308,21.2760805798785,1195749.84238686,0.0,1.0
2004-01-02,27.04,27.55,26.89,27.31,804600,21.0734512410225,21.4709164826247,20.9565496993749,21.2838740159884,1032407.25741439,0.0,1.0
2004-01-05,27.54,27.58,27.18,27.18,755300,21.4631230465148,21.4942967909542,21.1825593465604,21.1825593465604,969148.895755768,0.0,1.0
2004-01-06,27.19,27.5,26.92,27.49,749000,21.1903527826702,21.4319493020754,20.9799300077044,21.4241558659656,961065.170026573,0.0,1.0
2004-01-07,27.21,27.25,26.77,27.24,919500,21.2059396548899,21.2371133993293,20.8630284660567,21.2293199632195,1179839.0171421,0.0,1.0
2004-01-08,27.16,27.5,26.87,27.31,711000,21.1669724743407,21.4319493020754,20.9409628271552,21.2838740159884,912306.189437773,0.0,1.0
2004-01-09,26.82,27.2,26.81,27.14,705100,20.9019956466059,21.1981462187801,20.8942022104961,21.151385602121,904735.716135831,0.0,1.0
2004-01-12,27.16,27.29,26.86,26.88,628500,21.1669724743407,21.2682871437687,20.9331693910453,20.948756263265,806447.876317357,0.0,1.0
2004-01-13,26.9,27.21,26.7,27.17,782700,20.9643431354847,21.2059396548899,20.8084744132878,21.1747659104505,1004306.68702243,0.0,1.0
2004-01-14,27.0,27.21,26.93,26.95,978900,21.0422774965832,21.2059396548899,20.9877234438142,21.0033103160339,1256057.0025888,0.0,1.0
2004-01-15,26.67,26.97,26.22,26.97,941000,20.7850941049583,21.0188971882536,20.4343894800152,21.0188971882536,1207426.33510681,0.0,1.0
2004-01-16,27.11,27.17,26.62,26.68,803900,21.1280052937915,21.1747659104505,20.746126924409,20.7928875410681,1031509.0656667,0.0,1.0
2004-01-20,27.12,27.25,27.04,27.04,880600,21.1357987299013,21.2371133993293,21.0734512410225,21.0734512410225,1129925.21859199,0.0,1.0
2004-01-21,26.85,27.15,26.59,27.04,1614200,20.9253759549355,21.1591790382308,20.7227466160795,21.0734512410225,2071230.17016941,0.0,1.0
2004-01-22,26.75,27.04,26.55,26.85,741200,20.847441593837,21.0734512410225,20.6915728716401,20.9253759549355,951056.747695188,0.0,1.0
2004-01-23,26.54,26.99,26.54,26.77,750100,20.6837794355303,21.0344840604733,20.6837794355303,20.8630284660567,962476.614201509,0.0,1.0
2004-01-26,26.75,26.94,26.59,26.6,1067000,20.847441593837,20.9955168799241,20.7227466160795,20.7305400521893,1369100.84969073,0.0,1.0
2004-01-27,26.52,26.78,26.36,26.75,1022100,20.6681925633106,20.8708219021666,20.543497585553,20.847441593837,1311488.26473185,0.0,1.0
2004-01-28,26.22,26.82,26.22,26.56,899400,20.4343894800152,20.9019956466059,20.4343894800152,20.69936630775,1154048.08267276,0.0,1.0
2004-01-29,26.69,26.72,26.12,26.36,1030400,20.800680977178,20.8240612855075,20.3564551189168,20.543497585553,1322138.2525973,0.0,1.0
2004-01-30,27.17,27.37,26.67,26.67,1742700,21.1747659104505,21.3306346326475,20.7850941049583,20.7850941049583,2236112.51242364,0.0,1.0
2004-02-02,27.0,27.27,26.85,27.17,808400,21.0422774965832,21.252700271549,20.9253759549355,21.1747659104505,1037283.15547327,0.0,1.0
2004-02-03,26.92,27.13,26.8,26.87,1521800,20.9799300077044,21.1435921660112,20.8864087743863,20.9409628271552,1952668.85947455,0.0,1.0
2004-02-04,26.71,26.98,26.66,26.98,652100,20.8162678493976,21.0266906243635,20.7773006688484,21.0266906243635,836729.769525138,0.0,1.0
2004-02-05,27.05,27.25,26.6,26.61,860400,21.0812446771324,21.2371133993293,20.7305400521893,20.7383334882992,1104005.97101584,0.0,1.0
2004-02-06,27.59,27.63,26.67,27.3,894300,21.5020902270641,21.5332639715034,20.7850941049583,21.2760805798785,1147504.11422532,0.0,1.0
2004-02-09,27.38,27.55,27.16,27.4,685600,21.3384280687573,21.4709164826247,21.1669724743407,21.354014940977,879714.660307366,0.0,1.0
2004-02-10,27.89,28.15,27.26,27.35,921700,21.7358933103594,21.9385226492154,21.2449068354392,21.3150477604278,1182661.90549198,0.0,1.0
2004-02-11,27.94,28.03,27.25,27.75,1299100,21.7748604909087,21.8450014158973,21.2371133993293,21.6267852048216,1666915.57060283,0.0,1.0
2004-02-12,27.33,27.9,27.15,27.89,1023600,21.2994608882081,21.7436867464693,21.1591790382308,21.7358933103594,1313412.96133404,0.0,1.0
2004-02-13,27.34,27.77,27.2,27.35,861600,21.3072543243179,21.6423720770413,21.1981462187801,21.3150477604278,1105545.72829759,0.0,1.0
2004-02-17,27.44,27.72,27.38,27.42,557500,21.3851886854164,21.603404896492,21.3384280687573,21.3696018131967,715345.570480391,0.0,1.0
2004-02-18,27.32,27.58,27.05,27.54,540000,21.2916674520982,21.4942967909542,21.0812446771324,21.4631230465148,692890.776788183,0.0,1.0
2004-02-19,27.75,28.17,27.44,27.5,883100,21.6267852048216,21.9541095214351,21.3851886854164,21.4319493020754,1133133.0462623,0.0,1.0
2004-02-20,27.5,27.87,27.29,27.76,763400,21.4319493020754,21.7203064381397,21.2682871437687,21.6345786409314,979542.257407592,0.0,1.0
2004-02-23,27.35,27.68,27.3,27.51,830300,21.3150477604278,21.5722311520527,21.2760805798785,21.4397427381853,1065383.72586523,0.0,1.0
2004-02-24,27.32,27.64,27.06,27.34,1095800,21.2916674520982,21.5410574076133,21.0890381132422,21.3072543243179,1406055.02445276,0.0,1.0
2004-02-25,27.0,27.27,26.82,27.27,1422900,21.0422774965832,21.252700271549,20.9019956466059,21.252700271549,1825767.19683686,0.0,1.0
2004-02-26,27.15,27.17,26.83,27.02,739900,21.1591790382308,21.1747659104505,20.9097890827158,21.0578643688029,949388.677306625,0.0,1.0
2004-02-27,27.31,27.64,27.0,27.15,618400,21.2838740159884,21.5410574076133,21.0422774965832,21.1591790382308,793488.252529281,0.0,1.0
2004-03-01,27.83,27.9,27.32,27.32,755800,21.6891326937004,21.7436867464693,21.2916674520982,21.2916674520982,969790.461289828,0.0,1.0
2004-03-02,27.49,27.96,27.49,27.83,1147400,21.4241558659656,21.7904473631283,21.4241558659656,21.6891326937004,1472264.58756807,0.0,1.0
2004-03-03,27.18,27.51,26.96,27.43,886300,21.1825593465604,21.4397427381853,21.0111037521438,21.3773952493065,1137239.06568031,0.0,1.0
2004-03-04,27.3,27.34,27.069,27.08,620200,21.2760805798785,21.3072543243179,21.0960522057411,21.1046249854619,795797.88845191,0.0,1.0
2004-03-05,27.68,27.7,27.2,27.3,2099600,21.5722311520527,21.5878180242724,21.1981462187801,21.2760805798785,2694061.9906379,0.0,1.0
2004-03-08,27.61,27.91,27.5,27.68,1109400,21.5176770992837,21.7514801825791,21.4319493020754,21.5722311520527,1423505.60697928,0.0,1.0
2004-03-09,28.04,28.3,27.61,27.61,1647200,21.8527948520071,22.0554241908631,21.5176770992837,21.5176770992837,2113573.49541758,0.0,1.0
2004-03-10,28.13,28.54,28.0,28.06,2002700,21.9229357769957,22.2424666574994,21.8216211075677,21.8683817242268,2569726.59013647,0.0,1.0
2004-03-11,27.76,28.2,27.69,27.95,1323100,21.6345786409314,21.9774898297646,21.5800245881625,21.7826539270185,1697710.71623786,0.0,1.0
2004-03-12,27.81,28.0,27.44,27.68,796200,21.7358933103594,21.8843945591537,21.4467066679706,21.6342871927633,1018698.50407514,0.08,1.0
2004-03-15,27.3,27.75,27.18,27.75,754200,21.3372846951748,21.6889981791612,21.2434944327785,21.6889981791612,964961.582232445,0.0,1.0
2004-03-16,27.5,27.67,27.21,27.3,621800,21.4936017991688,21.6264713375637,21.2669419983776,21.3372846951748,795562.333375938,0.0,1.0
2004-03-17,27.84,27.94,27.42,27.48,693900,21.7593408759585,21.8374994279555,21.4310749575712,21.4779700887694,887810.715872571,0.0,1.0
2004-03-18,27.58,27.71,27.18,27.7,630200,21.5561286407664,21.6577347583624,21.2434944327785,21.6499189031627,806309.717744477,0.0,1.0
2004-03-19,27.26,27.64,27.26,27.43,500600,21.306021274376,21.6030237719646,21.306021274376,21.4388908127709,640492.930344155,0.0,1.0
2004-03-22,27.04,27.38,26.64,27.27,608200,21.1340724599827,21.3998115367724,20.8214382519948,21.3138371295757,778161.806303065,0.0,1.0
2004-03-23,26.9,27.3,26.68,27.24,767200,21.0246504871869,21.3372846951748,20.8527016727936,21.2903895639766,981594.438993279,0.0,1.0
2004-03-24,26.77,27.06,26.59,26.94,618200,20.9230443695909,21.1497041703821,20.7823589759963,21.0559139079857,790956.311503706,0.0,1.0
2004-03-25,27.65,27.78,26.7,26.78,674600,21.6108396271643,21.7124457447603,20.868333383193,20.9308602247906,863117.320835328,0.0,1.0
2004-03-26,27.48,27.64,27.3,27.6,413600,21.4779700887694,21.6030237719646,21.3372846951748,21.5717603511658,529180.735098566,0.0,1.0
2004-03-29,28.05,28.28,27.52,27.58,850000,21.9234738351522,22.1032385047452,21.5092335095682,21.5561286407664,1087532.94205459,0.0,1.0
2004-03-30,28.36,28.42,27.89,27.94,679800,22.1657653463428,22.212660477541,21.798420151957,21.8374994279555,869770.463539664,0.0,1.0
2004-03-31,28.53,28.61,27.86,28.3,715200,22.2986348847377,22.3611617263352,21.7749725863579,22.1188702151446,915063.011949936,0.0,1.0
2004-04-01,28.49,28.9,28.29,28.4,2054700,22.2673714639389,22.5878215271265,22.1110543599449,22.1970287671416,2628886.98357597,0.0,1.0
2004-04-02,28.5,28.92,28.48,28.55,1479700,22.2751873191386,22.6034532375259,22.2595556087392,22.3142665951371,1893202.93453904,0.0,1.0
2004-04-05,28.5,28.57,28.39,28.53,751900,22.2751873191386,22.3298983055364,22.1892129119419,22.2986348847377,962018.846036294,0.0,1.0
2004-04-06,28.5,28.53,28.36,28.51,545900,22.2751873191386,22.2986348847377,22.1657653463428,22.2830031743383,698452.038903063,0.0,1.0
2004-04-07,28.36,28.53,28.23,28.5,554200,22.1657653463428,22.2986348847377,22.0641592287467,22.2751873191386,709071.478219597,0.0,1.0
2004-04-08,28.4,28.54,28.23,28.45,663200,22.1970287671416,22.3064507399374,22.0641592287467,22.2361080431401,848531.584906598,0.0,1.0
2004-04-12,28.62,28.65,28.45,28.45,643400,22.3689775815349,22.392425147134,22.2361080431401,22.2361080431401,823198.464609328,0.0,1.0
2004-04-13,28.48,28.63,28.44,28.63,1023900,22.2595556087392,22.3767934367346,22.2282921879404,22.3767934367346,1310029.38749376,0.0,1.0
2004-04-14,28.42,28.68,28.31,28.36,1016100,22.212660477541,22.4158727127331,22.1266860703443,22.1657653463428,1300049.67343726,0.0,1.0
2004-04-15,28.5,28.61,28.44,28.51,1173400,22.2751873191386,22.3611617263352,22.2282921879404,22.2830031743383,1501307.24024337,0.0,1.0
2004-04-16,28.49,28.54,28.31,28.54,602200,22.2673714639389,22.3064507399374,22.1266860703443,22.3064507399374,770485.103182679,0.0,1.0
2004-04-19,28.48,28.5,28.24,28.49,399400,22.2595556087392,22.2751873191386,22.0719750839464,22.2673714639389,511012.537713653,0.0,1.0
2004-04-20,28.05,28.55,28.05,28.5,508600,21.9234738351522,22.3142665951371,21.9234738351522,22.2751873191386,650728.534504667,0.0,1.0
2004-04-21,28.35,28.43,27.95,28.2,586600,22.1579494911431,22.2204763327407,21.8453152831552,22.0407116631476,750525.675069678,0.0,1.0
2004-04-22,29.17,29.2,28.45,28.5,1409300,22.7988496175183,22.8222971831174,22.2361080431401,22.2751873191386,1803129.61792652,0.0,1.0
2004-04-23,29.29,29.35,28.93,29.17,627300,22.8926398799147,22.9395350111129,22.6112690927256,22.7988496175183,802599.311236292,0.0,1.0
2004-04-26,29.04,29.29,28.93,29.29,1003800,22.6972434999222,22.8926398799147,22.6112690927256,22.8926398799147,1284312.43204048,0.0,1.0
2004-04-27,29.84,29.85,29.16,29.29,1249400,23.3225119158981,23.3303277710978,22.7910337623186,22.8926398799147,1598545.47976825,0.0,1.0
2004-04-28,29.31,29.84,29.12,29.81,1110900,22.9082715903141,23.3225119158981,22.7597703415198,23.299064350299,1421341.58273935,0.0,1.0
2004-04-29,29.24,29.79,29.06,29.29,916900,22.8535606039162,23.2834326398996,22.7128752103216,22.8926398799147,1173128.18184689,0.0,1.0
2004-04-30,29.8,30.17,29.3,29.4,1534500,23.2912484950993,23.5804351374881,22.9004557351144,22.9786142871114,1963316.82303856,0.0,1.0
2004-05-03,29.71,30.03,29.55,29.92,831500,23.220905798302,23.4710131646923,23.0958521151068,23.3850387574956,1063863.10743341,0.0,1.0
2004-05-04,29.7,30.0,29.39,29.69,694000,23.2130899431023,23.4475655990932,22.9707984319117,23.2052740879026,887938.660924576,0.0,1.0
2004-05-05,29.53,29.69,29.42,29.63,624200,23.0802204047074,23.2052740879026,22.9942459975108,23.1583789567044,798633.014624094,0.0,1.0
2004-05-06,29.56,29.62,29.28,29.33,636300,23.1036679703065,23.1505631015047,22.884824024715,22.9239033007135,814114.365916871,0.0,1.0
2004-05-07,29.11,29.55,29.03,29.41,1024200,22.7519544863201,23.0958521151068,22.6894276447225,22.9864301423111,1310413.22264979,0.0,1.0
2004-05-10,28.86,29.05,28.59,28.91,733500,22.5565581063277,22.7050593551219,22.3455300159358,22.5956373823262,938476.956467113,0.0,1.0
2004-05-11,28.74,29.06,28.25,28.25,891900,22.4627678439313,22.7128752103216,22.0797909391461,22.0797909391461,1141141.91884529,0.0,1.0
2004-05-12,28.47,28.56,28.02,28.49,990600,22.2517397535395,22.3220824503368,21.9000262695531,22.2673714639389,1267423.68517563,0.0,1.0
2004-05-13,28.86,28.95,28.44,28.45,680400,22.5565581063277,22.626900803125,22.2282921879404,22.2361080431401,870538.133851702,0.0,1.0
2004-05-14,28.99,29.15,28.61,28.76,685300,22.6581642239238,22.7832179071189,22.3611617263352,22.4783995543307,876807.441400016,0.0,1.0
2004-05-17,28.39,28.74,28.26,28.6,749700,22.1892129119419,22.4627678439313,22.0876067943458,22.3533458711355,959204.054892153,0.0,1.0
2004-05-18,28.72,28.81,28.35,28.35,628000,22.4471361335319,22.5174788303292,22.1579494911431,22.1579494911431,803494.926600338,0.0,1.0
2004-05-19,28.36,29.03,28.31,28.97,813200,22.1657653463428,22.6894276447225,22.1266860703443,22.6425325135244,1040449.16291623,0.0,1.0
2004-05-20,29.18,29.19,28.28,28.3,1023600,22.806665472718,22.8144813279177,22.1032385047452,22.1188702151446,1309645.55233775,0.0,1.0
2004-05-21,29.15,29.48,28.94,29.23,691300,22.7832179071189,23.0411411287089,22.6190849479253,22.8457447487165,884484.144520403,0.0,1.0
2004-05-24,29.42,29.58,29.16,29.16,510200,22.9942459975108,23.1192996807059,22.7910337623186,22.7910337623186,652775.65533677,0.0,1.0
2004-05-25,30.34,30.4,29.11,29.28,1343200,23.7133046758829,23.7601998070811,22.7519544863201,22.884824024715,1718557.93855028,0.0,1.0
2004-05-26,30.39,30.48,30.1,30.24,902400,23.7523839518814,23.8227266486787,23.5257241510902,23.635146123886,1154576.14930596,0.0,1.0
2004-05-27,30.81,31.02,30.48,30.48,816200,24.0806498702687,24.2447828294624,23.8227266486787,23.8227266486787,1044287.51447643,0.0,1.0
2004-05-28,30.51,30.72,30.31,30.72,439900,23.8461742142778,24.0103071734715,23.6898571102839,24.0103071734715,562830.283776256,0.0,1.0
2004-06-01,30.63,30.82,30.39,30.6,663200,23.9399644766742,24.0884657254684,23.7523839518814,23.9165169110751,848531.584906597,0.0,1.0
2004-06-02,30.78,30.83,30.24,30.55,710500,24.0572023046697,24.0962815806681,23.635146123886,23.8774376350766,909049.594505634,0.0,1.0
2004-06-03,30.26,30.75,30.26,30.57,430300,23.6507778342854,24.0337547390706,23.6507778342854,23.893069345476,550547.558783638,0.0,1.0
2004-06-04,30.72,30.85,30.36,30.4,472900,24.0103071734715,24.1119132910675,23.7289363862823,23.7601998070811,605052.150938374,0.0,1.0
2004-06-07,31.09,31.12,30.46,30.7,531100,24.2994938158603,24.3229413814594,23.8070949382793,23.9946754630721,679516.171206113,0.0,1.0
2004-06-08,31.39,31.39,30.89,30.97,472300,24.5339694718512,24.5339694718512,24.1431767118663,24.2057035534639,604284.480626337,0.0,1.0
2004-06-09,31.25,31.48,31.17,31.38,452500,24.4245474990554,24.6043121686485,24.3620206574579,24.5261536166515,578951.360329065,0.0,1.0
2004-06-10,31.38,31.47,31.25,31.35,625400,24.5261536166515,24.5964963134488,24.4245474990554,24.5027060510524,800168.355248171,0.0,1.0
2004-06-14,30.8,31.15,30.65,31.15,365300,24.1353608566666,24.4096263209469,24.0178185148322,24.4096263209469,466172.437479517,0.08,1.0
2004-06-15,31.15,31.21,30.82,30.95,608000,24.4096263209469,24.4566432576807,24.1510331689112,24.252903198501,775890.61589802,0.0,1.0
2004-06-16,30.96,31.15,30.75,31.15,479300,24.2607393546233,24.4096263209469,24.0961800760552,24.4096263209469,611651.927960396,0.0,1.0
2004-06-17,30.4,31.01,30.3,30.98,833400,23.8219146117749,24.2999201352348,23.7435530505519,24.2764116668679,1063531.6435681,0.0,1.0
2004-06-18,30.41,30.62,30.08,30.2,861500,23.8297507678971,23.9943100464653,23.5711576158614,23.665191489329,1099391.06183576,0.0,1.0
2004-06-21,30.27,30.54,30.19,30.45,622600,23.720044582185,23.931620797487,23.6573553332067,23.8610953923863,794522.199766623,0.0,1.0
2004-06-22,30.62,30.82,30.07,30.27,631300,23.9943100464653,24.1510331689112,23.5633214597391,23.720044582185,805624.581934901,0.0,1.0
2004-06-23,30.88,30.92,30.31,30.45,467900,24.198050105645,24.2293947301342,23.7513892066742,23.8610953923863,597103.978912307,0.0,1.0
2004-06-24,30.92,30.99,30.47,30.5,574900,24.2293947301342,24.2842478229902,23.8767677046309,23.9002761729978,733650.518223306,0.0,1.0
2004-06-25,30.89,31.12,30.7,30.92,521000,24.2058862617673,24.38611785258,24.0569992954437,24.2293947301342,664866.794215242,0.0,1.0
2004-06-28,31.15,31.44,30.97,31.25,524500,24.4096263209469,24.6368748484935,24.2685755107456,24.4879878821699,669333.269800183,0.0,1.0
2004-06-29,31.6,31.6,31.15,31.15,425500,24.7622533464502,24.7622533464502,24.4096263209469,24.4096263209469,542995.817540471,0.0,1.0
2004-06-30,31.7,31.77,31.26,31.6,746000,24.8406149076731,24.8954680005292,24.4958240382922,24.7622533464502,951997.367532767,0.0,1.0
2004-07-01,30.7,31.28,30.27,31.05,886500,24.0569992954437,24.5114963505368,23.720044582185,24.331264759724,1131294.45887104,0.0,1.0
2004-07-02,30.66,30.7,30.31,30.7,494600,24.0256546709545,24.0569992954437,23.7513892066742,24.0569992954437,631176.806945987,0.0,1.0
2004-07-06,30.65,30.87,30.49,30.66,718300,24.0178185148322,24.1902139495227,23.8924400168755,24.0256546709545,916648.403617676,0.0,1.0
2004-07-07,31.07,31.07,30.58,30.64,729800,24.3469370719686,24.3469370719686,23.9629654219761,24.0099823587099,931323.966253904,0.0,1.0
2004-07-08,31.0,31.13,30.71,31.07,735000,24.2920839791125,24.3939540087023,24.064835451566,24.3469370719686,937959.872837243,0.0,1.0
2004-07-09,30.8,31.1,30.61,31.0,658700,24.1353608566666,24.3704455403355,23.986473890343,24.2920839791125,840590.705085568,0.0,1.0
2004-07-12,31.31,31.34,30.55,30.9,585100,24.5350048189036,24.5585132872705,23.9394569536093,24.2137224178896,746667.104213703,0.0,1.0
2004-07-13,31.3,31.41,31.22,31.3,525100,24.5271686627813,24.6133663801266,24.464479413803,24.5271686627813,670098.95132903,0.0,1.0
2004-07-14,31.22,31.43,30.96,31.15,859700,24.464479413803,24.6290386923712,24.2607393546233,24.4096263209469,1097094.01724922,0.0,1.0
2004-07-15,31.2,31.62,31.13,31.43,676300,24.4488071015584,24.7779256586948,24.3939540087023,24.6290386923712,863050.696598405,0.0,1.0
2004-07-16,31.3,31.58,31.17,31.45,525800,24.5271686627813,24.7465810342056,24.4252986331915,24.6447110046158,670992.246446018,0.0,1.0
2004-07-19,31.25,31.5,31.16,31.4,414500,24.4879878821699,24.6838917852272,24.4174624770692,24.6055302240043,528958.322844948,0.0,1.0
2004-07-20,31.29,31.4,31.04,31.17,871100,24.519332506659,24.6055302240043,24.3234286036017,24.4252986331915,1111641.96629731,0.0,1.0
2004-07-21,31.31,31.49,31.24,31.42,671600,24.5350048189036,24.6760556291049,24.4801517260476,24.6212025362489,857052.857955773,0.0,1.0
2004-07-22,30.88,31.27,30.77,31.25,908000,24.198050105645,24.5036601944145,24.1118523882997,24.4879878821699,1158731.38032138,0.0,1.0
2004-07-23,30.35,30.69,30.02,30.68,632000,23.7827338311634,24.0491631393214,23.5241406791277,24.0413269831991,806517.877051887,0.0,1.0
2004-07-26,30.31,30.74,30.17,30.35,1039000,23.7513892066742,24.0883439199329,23.6416830209621,23.7827338311634,1325905.18078625,0.0,1.0
2004-07-27,30.58,30.66,30.19,30.36,779400,23.9629654219761,24.0256546709545,23.6573553332067,23.7905699872857,994620.305971903,0.0,1.0
2004-07-28,30.43,30.61,30.0,30.59,701300,23.8454230801417,23.986473890343,23.5084683668831,23.9708015780984,894954.093633686,0.0,1.0
2004-07-29,30.7,30.9,30.38,30.53,487900,24.0569992954437,24.2137224178896,23.8062422995303,23.9237846413647,622626.696540531,0.0,1.0
2004-07-30,30.5,30.73,30.42,30.55,360800,23.9002761729978,24.0805077638106,23.8375869240194,23.9394569536093,460429.826013166,0.0,1.0
2004-08-02,30.7,30.75,30.15,30.51,451300,24.0569992954437,24.0961800760552,23.6260107087175,23.9081123291201,575920.123280881,0.0,1.0
2004-08-03,30.45,30.71,30.19,30.71,599800,23.8610953923863,24.064835451566,23.6573553332067,24.064835451566,765426.301670447,0.0,1.0
2004-08-04,30.52,30.72,30.11,30.45,478400,23.9159484852424,24.0726716076883,23.5946660842283,23.8610953923863,610503.405667125,0.0,1.0
2004-08-05,29.74,30.54,29.63,30.53,711400,23.3047283077034,23.931620797487,23.2185305903582,23.9237846413647,907843.066035939,0.0,1.0
2004-08-06,29.37,29.6,29.04,29.5,731600,23.0147905311785,23.1950221219913,22.7561973791428,23.1166605607684,933621.010840446,0.0,1.0
2004-08-09,29.49,29.82,29.33,29.38,489700,23.1088244046461,23.3674175566818,22.9834459066894,23.0226266873008,624923.741127071,0.0,1.0
2004-08-10,30.05,30.11,29.32,29.49,775900,23.5476491474945,23.5946660842283,22.9756097505671,23.1088244046461,990153.830386964,0.0,1.0
2004-08-11,30.21,30.4,29.56,29.75,503300,23.6730276454513,23.8219146117749,23.1636774975021,23.3125644638257,642279.189114263,0.0,1.0
2004-08-12,30.0,30.08,29.5,30.03,725100,23.5084683668831,23.5711576158614,23.1166605607684,23.53197683525,925326.127611271,0.0,1.0
2004-08-13,29.89,29.99,29.64,29.92,508500,23.4222706495378,23.5006322107608,23.2263667464805,23.4457791179047,648915.095697604,0.0,1.0
2004-08-16,30.4,30.5,29.78,29.78,505000,23.8219146117749,23.9002761729978,23.3360729321926,23.3360729321926,644448.620112662,0.0,1.0
2004-08-17,30.16,30.42,29.97,30.32,498600,23.6338468648398,23.8375869240194,23.4849598985162,23.7592253627965,636281.350471631,0.0,1.0
2004-08-18,30.29,30.29,29.9,30.14,634000,23.7357168944296,23.7357168944296,23.4301068056601,23.6181745525952,809070.148814711,0.0,1.0
2004-08-19,30.0,30.07,29.75,30.07,600900,23.5084683668831,23.5633214597391,23.3125644638257,23.5633214597391,766830.051139998,0.0,1.0
2004-08-20,30.17,30.26,29.87,30.0,629700,23.6416830209621,23.7122084260627,23.4065983372933,23.5084683668831,803582.764524641,0.0,1.0
2004-08-23,29.78,30.19,29.74,30.18,552500,23.3360729321926,23.6573553332067,23.3047283077034,23.6495191770844,705065.074479696,0.0,1.0
2004-08-24,29.62,30.02,29.4,30.02,1232800,23.2106944342359,23.5241406791277,23.0382989995454,23.5241406791277,1573220.31460375,0.0,1.0
2004-08-25,30.28,30.44,29.53,29.62,586300,23.7278807383073,23.853259236264,23.1401690291352,23.2106944342359,748198.467271396,0.0,1.0
2004-08-26,30.11,30.39,30.1,30.33,469100,23.5946660842283,23.8140784556526,23.586829928106,23.7670615189188,598635.341970001,0.0,1.0
2004-08-27,30.02,30.23,29.81,30.21,418700,23.5241406791277,23.6886999576958,23.3595814005595,23.6730276454513,534318.093546875,0.0,1.0
2004-08-30,29.77,30.11,29.76,30.07,390100,23.3282367760703,23.5946660842283,23.320400619948,23.5633214597391,497820.607338515,0.0,1.0
2004-08-31,29.92,30.11,29.76,29.85,468600,23.4457791179047,23.5946660842283,23.320400619948,23.3909260250487,597997.274029296,0.0,1.0
2004-09-01,30.02,30.21,29.79,29.79,659900,23.5241406791277,23.6730276454513,23.3439090883149,23.3439090883149,842122.068143259,0.0,1.0
2004-09-02,30.47,30.49,30.05,30.08,496600,23.8767677046309,23.8924400168755,23.5476491474945,23.5711576158614,633729.07870881,0.0,1.0
2004-09-03,30.65,30.76,30.36,30.47,558800,24.0178185148322,24.1040162321775,23.7905699872857,23.8767677046309,713104.730532587,0.0,1.0
2004-09-07,30.86,30.98,30.66,30.89,795900,24.1823777934004,24.2764116668679,24.0256546709545,24.2058862617673,1015676.54801519,0.0,1.0
2004-09-08,30.46,30.85,30.41,30.73,444600,23.8689315485086,24.1745416372781,23.8297507678971,24.0805077638106,567370.012875427,0.0,1.0
2004-09-09,30.71,30.79,30.5,30.5,510100,24.064835451566,24.1275247005443,23.9002761729978,23.9002761729978,650956.91310786,0.0,1.0
2004-09-10,30.67,30.75,30.24,30.57,432600,24.0334908270768,24.0961800760552,23.6965361138181,23.9551292658539,552056.382298492,0.0,1.0
2004-09-13,30.67,30.78,30.47,30.62,537400,24.0334908270768,24.119688544422,23.8767677046309,23.9943100464653,685795.422670387,0.0,1.0
2004-09-14,30.61,30.68,30.29,30.6,742000,23.986473890343,24.0413269831991,23.7357168944296,23.9786377342207,946892.824007123,0.0,1.0
2004-09-15,30.72,30.83,30.47,30.61,484000,24.0726716076883,24.1588693250335,23.8767677046309,23.986473890343,617649.766603027,0.0,1.0
2004-09-16,30.82,30.97,30.62,30.63,635300,24.1510331689112,24.2685755107456,23.9943100464653,24.0021462025876,810729.125460545,0.0,1.0
2004-09-17,31.29,31.54,30.91,30.97,980900,24.5820217556374,24.7784265315693,24.2834864962209,24.3306236424446,1248569.43440632,0.08,1.0
2004-09-20,31.08,31.38,31.0,31.15,724400,24.4170417438546,24.6527274749729,24.3541922155564,24.4720350811155,922075.337224933,0.0,1.0
2004-09-21,31.3,31.4,31.0,31.13,532100,24.5898779466747,24.6684398570474,24.3541922155564,24.456322699041,677300.230449181,0.0,1.0
2004-09-22,31.2,31.4,30.91,31.12,711600,24.5113160363019,24.6684398570474,24.2834864962209,24.4484665080037,905782.454402627,0.0,1.0
2004-09-23,30.75,31.2,30.61,31.08,864300,24.1577874396245,24.5113160363019,24.0478007651026,24.4170417438546,1100151.45494687,0.0,1.0
2004-09-24,31.17,31.2,30.65,30.65,1100300,24.4877474631901,24.5113160363019,24.0792255292517,24.0792255292517,1400551.48198315,0.0,1.0
2004-09-27,30.93,31.15,30.84,31.1,729400,24.2991988782955,24.4720350811155,24.22849315896,24.4327541259292,928439.744577395,0.0,1.0
2004-09-28,31.43,31.46,31.0,31.0,584000,24.6920084301593,24.7155770032711,24.3541922155564,24.3541922155564,743362.778767753,0.0,1.0
2004-09-29,31.19,31.35,31.02,31.3,858300,24.5034598452646,24.6291589018611,24.3699045976309,24.5898779466747,1092514.16612391,0.0,1.0
2004-09-30,31.44,31.8,31.33,31.33,1339500,24.6998646211966,24.9826874985385,24.6134465197865,24.6134465197865,1705024.72972501,0.0,1.0
2004-10-01,31.75,31.75,31.32,31.47,856600,24.9434065433521,24.9434065433521,24.6055903287492,24.7234331943084,1090350.26762407,0.0,1.0
2004-10-04,31.87,32.15,31.68,31.8,777900,25.0376808357994,25.2576541848432,24.8884132060912,24.9826874985385,990174.495896295,0.0,1.0
2004-10-05,32.27,32.36,31.87,32.08,1225700,25.3519284772905,25.422634196626,25.0376808357994,25.2026608475822,1560170.81838294,0.0,1.0
2004-10-06,32.82,32.82,32.31,32.4,772700,25.7840189843407,25.7840189843407,25.3833532414396,25.4540589607751,983555.512249731,0.0,1.0
2004-10-07,32.79,34.2,32.7,33.75,2154700,25.7604504112288,26.8681733474848,25.6897446918934,26.5146447508074,2742677.70447069,0.0,1.0
2004-10-08,32.51,32.82,32.33,32.44,754700,25.5404770621851,25.7840189843407,25.3990656235141,25.4854837249242,960643.645780863,0.0,1.0
2004-10-11,32.61,32.93,32.48,32.48,348100,25.6190389725579,25.8704370857507,25.5169084890733,25.5169084890733,443090.039878519,0.0,1.0
2004-10-12,32.51,32.7,32.4,32.6,814600,25.5404770621851,25.6897446918934,25.4540589607751,25.6111827815206,1036889.24586338,0.0,1.0
2004-10-13,32.23,32.9,32.0,32.76,661400,25.3205037131414,25.8468685126389,25.139811319284,25.736881838117,841883.80458389,0.0,1.0
2004-10-14,32.21,32.47,32.15,32.29,367800,25.3047913310668,25.509052298036,25.2576541848432,25.367640859365,468165.804847226,0.0,1.0
2004-10-15,32.5,32.7,32.11,32.4,516700,25.5326208711478,25.6897446918934,25.2262294206941,25.4540589607751,657697.855803594,0.0,1.0
2004-10-18,33.04,33.11,32.3,32.5,716500,25.9568551871607,26.0118485244217,25.3754970504023,25.5326208711478,912019.573608042,0.0,1.0
2004-10-19,32.13,33.19,32.11,32.93,598100,25.2419418027686,26.0746980527199,25.2262294206941,25.8704370857507,761310.407501702,0.0,1.0
2004-10-20,32.43,32.56,31.9,32.23,665200,25.4776275338869,25.5797580173715,25.0612494089113,25.3205037131414,846720.754171763,0.0,1.0
2004-10-21,32.25,32.5,31.98,32.43,1079600,25.3362160952159,25.5326208711478,25.1240989372095,25.4776275338869,1374202.83554395,0.0,1.0
2004-10-22,32.02,32.55,31.95,32.26,530200,25.1555237013586,25.5719018263342,25.1005303640976,25.3440722862532,674881.755655244,0.0,1.0
2004-10-25,32.27,32.41,32.0,32.04,738500,25.3519284772905,25.4619151518123,25.139811319284,25.1712360834331,940022.96595888,0.0,1.0
2004-10-26,33.0,33.0,32.05,32.23,709800,25.9254304230116,25.9254304230116,25.1790922744704,25.3205037131414,903491.267755741,0.0,1.0
2004-10-27,33.7,33.79,32.75,33.0,978700,26.475363795621,26.5460695149565,25.7290256470797,25.9254304230116,1245769.09517123,0.0,1.0
2004-10-28,33.4,33.7,33.24,33.7,988800,26.2396780645027,26.475363795621,26.1139790079063,26.475363795621,1258625.19802321,0.0,1.0
2004-10-29,33.85,33.95,33.33,33.33,558400,26.5932066611801,26.6717685715529,26.1846847272418,26.1846847272418,710777.013123141,0.0,1.0
2004-11-01,33.46,33.85,33.27,33.85,1003700,26.2868152107264,26.5932066611801,26.1375475810181,26.5932066611801,1277591.13193355,0.0,1.0
2004-11-02,33.93,34.42,33.5,33.5,1004500,26.6560561894783,27.0410095503049,26.3182399748755,26.3182399748755,1278609.43710995,0.0,1.0
2004-11-03,34.04,34.45,33.82,34.18,663000,26.7424742908884,27.0645781234167,26.5696380880683,26.8524609654102,843920.414936679,0.0,1.0
2004-11-04,34.9,35.02,33.96,34.13,580900,27.4181067200941,27.5123810125415,26.6796247625902,26.8131800102239,739416.846209227,0.0,1.0
2004-11-05,35.07,35.1,34.5,34.95,824800,27.5516619677278,27.5752305408397,27.1038590786031,27.4573876752805,1049872.6368624,0.0,1.0
2004-11-08,35.01,35.3,34.85,35.0,944800,27.5045248215042,27.7323543615852,27.3788257649078,27.4966686304669,1202618.41332153,0.0,1.0
2004-11-09,34.96,35.28,34.75,35.11,885300,27.4652438663178,27.7166419795106,27.300263854535,27.5830867318769,1126881.96582721,0.0,1.0
2004-11-10,34.59,35.27,34.59,35.23,1047500,27.1745647979386,27.7087857884734,27.1745647979386,27.6773610243242,1333343.34034113,0.0,1.0
2004-11-11,35.1,35.34,34.58,34.8,944300,27.5752305408397,27.7637791257343,27.1667086069013,27.3395448097214,1201981.97258628,0.0,1.0
2004-11-12,34.95,35.1,34.2,35.1,772100,27.4573876752805,27.5752305408397,26.8681733474848,27.5752305408397,982791.783367437,0.0,1.0
2004-11-15,34.9,34.99,34.65,34.8,515600,27.4181067200941,27.4888124394296,27.2217019441622,27.3395448097214,656297.686186052,0.0,1.0
2004-11-16,34.99,35.26,34.89,34.9,601100,27.4888124394296,27.7009295974361,27.4102505290569,27.4181067200941,765129.05191318,0.0,1.0
2004-11-17,34.85,35.59,34.76,34.99,895700,27.3788257649078,27.9601839016662,27.3081200455723,27.4888124394296,1140119.93312034,0.0,1.0
2004-11-18,35.13,35.23,34.66,34.66,591200,27.5987991139515,27.6773610243242,27.2295581351995,27.2295581351995,752527.525355301,0.0,1.0
2004-11-19,34.25,34.93,34.16,34.92,911400,26.9074543026712,27.441675293206,26.8367485833357,27.4338191021687,1160104.17220707,0.0,1.0
2004-11-22,34.64,34.64,34.2,34.4,667600,27.213845753125,27.213845753125,26.8681733474848,27.0252971682303,849775.669700944,0.0,1.0
2004-11-23,34.91,35.01,34.44,34.53,491800,27.4259629111314,27.5045248215042,27.0567219323794,27.1274276517149,626003.107188324,0.0,1.0
2004-11-24,35.06,35.18,34.87,34.87,310000,27.5438057766906,27.6380800691379,27.3945381469823,27.3945381469823,394593.255852745,0.0,1.0
2004-11-26,35.03,35.2,35.01,35.06,154600,27.5202372035787,27.6537924512124,27.5045248215042,27.5438057766906,196787.475338176,0.0,1.0
2004-11-29,34.78,35.01,34.57,35.0,497000,27.3238324276468,27.5045248215042,27.158852415864,27.4966686304669,632622.090834887,0.0,1.0
2004-11-30,34.98,35.1,34.6,34.69,556600,27.4809562483923,27.5752305408397,27.1824209889758,27.2531267083113,708485.826476254,0.0,1.0
2004-12-01,35.26,35.26,34.8,34.97,546300,27.7009295974361,27.7009295974361,27.3395448097214,27.4731000573551,695375.147330177,0.0,1.0
2004-12-02,35.2,35.32,34.9,35.1,542400,27.6537924512124,27.7480667436597,27.4181067200941,27.5752305408397,690410.909595257,0.0,1.0
2004-12-03,35.17,35.48,34.69,35.21,650900,27.6302238781006,27.8737658002562,27.2531267083113,27.6616486422497,828518.549143717,0.0,1.0
2004-12-06,35.08,35.3,34.84,35.02,416000,27.5595181587651,27.7323543615852,27.3709695738705,27.5123810125415,529518.691724975,0.0,1.0
2004-12-07,34.4,35.05,34.4,34.98,609200,27.0252971682303,27.5359495856533,27.0252971682303,27.4809562483923,775439.391824171,0.0,1.0
2004-12-08,34.8,34.9,34.41,34.41,644600,27.3395448097214,27.4181067200941,27.0331533592676,27.0331533592676,820499.395879612,0.0,1.0
2004-12-09,34.86,34.98,34.02,34.65,455000,27.386681955945,27.4809562483923,26.7267619088138,27.2217019441622,579161.069074192,0.0,1.0
2004-12-10,34.89,35.08,34.5,34.53,711800,27.4102505290569,27.5595181587651,27.1038590786031,27.1274276517149,906037.030696723,0.0,1.0
2004-12-13,34.96,35.11,34.82,34.9,405600,27.4652438663178,27.5830867318769,27.3552571917959,27.4181067200941,516280.724431851,0.0,1.0
2004-12-14,34.9,35.2,34.62,34.89,755400,27.4181067200941,27.6537924512124,27.1981333710504,27.4102505290569,961534.662810209,0.0,1.0
2004-12-15,34.79,34.85,34.6,34.7,846400,27.3316886186841,27.3788257649078,27.1824209889758,27.2609828993486,1077366.87662505,0.0,1.0
2004-12-16,34.65,34.74,34.4,34.65,595700,27.2217019441622,27.2924076634977,27.0252971682303,27.2217019441622,758255.49197252,0.0,1.0
2004-12-17,34.32,34.69,34.27,34.3,1052600,27.0311893115083,27.3226094759972,26.991808208199,27.0154368701846,1336427.7680753,0.0875,1.0
2004-12-20,34.56,34.79,34.35,34.55,681300,27.220218607393,27.4013716826158,27.0548179734939,27.2123423867311,865008.776733519,0.0,1.0
2004-12-21,34.63,34.75,34.49,34.6,691200,27.275352152026,27.3698667999683,27.1650850627599,27.2517234900404,877578.256976676,0.0,1.0
2004-12-22,34.66,35.16,34.61,34.73,713200,27.2989808140116,27.6927918471046,27.2595997107023,27.3541143586446,905510.435294799,0.0,1.0
2004-12-23,34.94,35.03,34.51,34.67,384400,27.5195149925437,27.5904009785004,27.1808375040836,27.3068570346734,488051.333885755,0.0,1.0
2004-12-27,34.58,35.18,34.54,35.05,491100,27.2359710487167,27.7085442884284,27.2044661660692,27.6061534198242,623522.398728654,0.0,1.0
2004-12-28,35.13,35.15,34.64,34.65,479600,27.6691631851191,27.6849156264428,27.2832283726878,27.2911045933497,608921.487335089,0.0,1.0
2004-12-29,35.0,35.11,34.85,34.97,399000,27.5667723165149,27.6534107437953,27.4486290065869,27.5431436545293,506588.143133237,0.0,1.0
2004-12-30,35.15,35.33,35.02,35.13,327200,27.6849156264428,27.8266875983563,27.5825247578386,27.6691631851191,415427.670258635,0.0,1.0
2004-12-31,35.13,35.41,34.96,35.29,450200,27.6691631851191,27.8896973636512,27.5352674338674,27.7951827157088,571593.939946324,0.0,1.0
2005-01-03,34.6,35.08,34.52,35.0,648400,27.2517234900404,27.6297820818097,27.1887137247455,27.5667723165149,823237.473703236,0.0,1.0
2005-01-04,34.16,34.65,33.86,34.6,883500,26.9051697809185,27.2911045933497,26.6688831610627,27.2517234900404,1121730.88836645,0.0,1.0
2005-01-05,33.83,34.58,33.82,34.2,757500,26.6452544990771,27.2359710487167,26.6373782784152,26.9366746635659,961755.685271747,0.0,1.0
2005-01-06,33.93,34.25,33.71,33.71,498500,26.7240167056957,26.9760557668753,26.5507398511347,26.5507398511347,632917.767799295,0.0,1.0
2005-01-07,33.73,34.05,33.62,33.91,693800,26.5664922924585,26.818531353638,26.479853865178,26.708264264372,880879.33259609,0.0,1.0
2005-01-10,34.03,34.28,33.7,33.7,570200,26.8027789123143,26.9996844288608,26.5428636304729,26.5428636304729,723951.276226998,0.0,1.0
2005-01-11,33.75,34.03,33.57,33.99,606100,26.5822447337822,26.8027789123143,26.4404727618687,26.7712740296669,769531.512664299,0.0,1.0
2005-01-12,33.66,33.82,33.36,33.61,828700,26.5113587478254,26.6373782784152,26.2750721279696,26.4719776445161,1052154.37146495,0.0,1.0
2005-01-13,33.24,33.82,33.15,33.7,797700,26.1805574800273,26.6373782784152,26.1096714940705,26.5428636304729,1012795.39292577,0.0,1.0
2005-01-14,33.66,33.73,33.38,33.46,753900,26.5113587478254,26.5664922924585,26.2908245692933,26.3538343345882,957184.965183329,0.0,1.0
2005-01-18,34.21,34.23,33.42,33.43,885000,26.9445508842278,26.9603033255515,26.3223294519408,26.3302056726026,1123635.35506996,0.0,1.0
2005-01-19,34.26,34.43,34.08,34.08,561300,26.9839319875371,27.1178277387888,26.8421600156236,26.8421600156236,712651.440452848,0.0,1.0
2005-01-20,34.13,34.39,34.0,34.15,655900,26.8815411189329,27.0863228561413,26.7791502503287,26.8972935602566,832759.807220779,0.0,1.0
2005-01-21,33.7,34.27,33.58,34.13,1054600,26.5428636304729,26.991808208199,26.4483489825305,26.8815411189329,1338967.05701331,0.0,1.0
2005-01-24,33.41,33.86,33.34,33.7,632600,26.3144532312789,26.6688831610627,26.2593196866459,26.5428636304729,803177.091092947,0.0,1.0
2005-01-25,33.48,33.7,33.38,33.65,654700,26.3695867759119,26.5428636304729,26.2908245692933,26.5034825271636,831236.233857972,0.0,1.0
2005-01-26,33.63,33.69,33.36,33.54,912800,26.4877300858398,26.534987409811,26.2750721279696,26.4168440998831,1158931.47130832,0.0,1.0
2005-01-27,33.53,33.64,33.4,33.6,755400,26.4089678792212,26.4956063065017,26.306577010617,26.4641014238543,959089.431886838,0.0,1.0
2005-01-28,33.55,33.7,33.35,33.35,632000,26.4247203205449,26.5428636304729,26.2671959073077,26.2671959073077,802415.304411546,0.0,1.0
2005-01-31,33.65,33.95,33.58,33.78,796400,26.5034825271636,26.7397691470194,26.4483489825305,26.6058733957678,1011144.85511606,0.0,1.0
2005-02-01,33.92,33.99,33.51,33.65,859100,26.7161404850338,26.7712740296669,26.3932154378975,26.5034825271636,1090751.56332272,0.0,1.0
2005-02-02,33.91,34.0,33.6,33.75,566100,26.708264264372,26.7791502503287,26.4641014238543,26.5822447337822,718745.733904074,0.0,1.0
2005-02-03,33.3,33.77,33.03,33.68,1962600,26.2278148039984,26.5979971751059,26.0151568461282,26.5271111891491,2491804.23487041,0.0,1.0
2005-02-04,33.57,33.64,33.3,33.35,787600,26.4404727618687,26.4956063065017,26.2278148039984,26.2671959073077,999971.983788816,0.0,1.0
2005-02-07,32.93,33.57,32.0,32.84,1644000,25.9363946395095,26.4404727618687,25.2039061179564,25.8655086535528,2087295.50704522,0.0,1.0
2005-02-08,32.94,33.1,32.62,32.99,1054900,25.9442708601714,26.0702903907612,25.6922317989918,25.9836519634807,1339347.95035402,0.0,1.0
2005-02-09,32.23,32.81,32.16,32.81,1182300,25.3850591931792,25.8418799915672,25.3299256485462,25.8418799915672,1501100.65570533,0.0,1.0
2005-02-10,32.74,32.82,32.17,32.3,1182500,25.7867464469342,25.8497562122291,25.3378018692081,25.4401927378123,1501354.58459913,0.0,1.0
2005-02-11,32.95,33.29,32.45,32.75,1003600,25.9521470808333,26.2199385833366,25.5583360477402,25.794622667596,1274215.18909403,0.0,1.0
2005-02-14,32.81,32.97,32.79,32.92,787400,25.8418799915672,25.967899522157,25.8261275502435,25.9285184188477,999718.054895016,0.0,1.0
2005-02-15,32.58,32.81,32.48,32.73,955500,25.6607269163444,25.8418799915672,25.5819647097258,25.7788702262723,1213145.29013486,0.0,1.0
2005-02-16,32.14,32.58,32.09,32.58,1225600,25.3141732072225,25.6607269163444,25.2747921039132,25.6607269163444,1556076.26121327,0.0,1.0
2005-02-17,31.63,32.17,31.63,32.14,1578500,24.9124859534676,25.3378018692081,24.9124859534676,25.3141732072225,2004133.79432535,0.0,1.0
2005-02-18,31.81,31.84,31.59,31.68,1336900,25.0542579253811,25.0778865873667,24.8809810708201,24.9518670567769,1697387.6906136,0.0,1.0
2005-02-22,31.5,32.07,31.39,31.8,1414800,24.8100950848634,25.2590396625895,24.7234566575829,25.0463817047192,1796292.99474913,0.0,1.0
2005-02-23,31.66,31.91,31.48,31.49,1298300,24.9361146154531,25.1330201319997,24.7943426435396,24.8022188642015,1648379.41410998,0.0,1.0
2005-02-24,31.57,31.8,31.41,31.64,1075700,24.8652286294964,25.0463817047192,24.7392090989066,24.9203621741294,1365756.55530933,0.0,1.0
2005-02-25,31.66,31.79,31.37,31.4,1110400,24.9361146154531,25.0385054840573,24.7077042162592,24.7313328782448,1409813.21838383,0.0,1.0
2005-02-28,31.71,31.84,31.2,31.53,1230700,24.9754957187625,25.0778865873667,24.5738084650075,24.833723746849,1562551.4480052,0.0,1.0
2005-03-01,31.88,32.09,31.62,31.91,1278700,25.1093914700141,25.2747921039132,24.9046097328057,25.1330201319997,1623494.38251747,0.0,1.0
2005-03-02,31.88,32.03,31.51,31.88,971700,25.1093914700141,25.227534779942,24.8179713055252,25.1093914700141,1233713.53053275,0.0,1.0
2005-03-03,32.13,32.25,31.91,32.1,1171300,25.3062969865606,25.400811634503,25.1330201319997,25.2826683245751,1487134.56654627,0.0,1.0
2005-03-04,33.09,33.25,32.75,33.2,1408100,26.0624141700993,26.1884337006891,25.794622667596,26.1490525973798,1787786.3768068,0.0,1.0
2005-03-07,32.89,33.15,32.86,32.99,840300,25.9048897568621,26.1096714940705,25.8812610948765,25.9836519634807,1066882.24730541,0.0,1.0
2005-03-08,32.65,33.06,32.57,32.95,672300,25.7158604609774,26.0387855081137,25.6528506956825,25.9521470808333,853581.976512471,0.0,1.0
2005-03-09,32.57,32.87,32.55,32.65,692100,25.6528506956825,25.8891373155384,25.6370982543588,25.7158604609774,878720.936998783,0.0,1.0
2005-03-10,32.55,32.78,32.45,32.58,883300,25.6370982543588,25.8182513295816,25.5583360477402,25.6607269163444,1121476.95947265,0.0,1.0
2005-03-11,32.42,32.75,32.4,32.6,745800,25.6036243165459,25.864241097066,25.5878293601507,25.7457789241023,944352.084731022,0.0875,1.0
2005-03-14,32.76,32.97,32.4,32.52,699700,25.8721385752635,26.0379856174127,25.5878293601507,25.6825990985217,885979.020764678,0.0,1.0
2005-03-15,32.55,32.82,32.55,32.76,735400,25.7062915331144,25.919523444449,25.7062915331144,25.8721385752635,931183.324096532,0.0,1.0
2005-03-16,32.32,32.69,32.24,32.4,983300,25.5246495345701,25.8168562278805,25.4614697089895,25.5878293601507,1245080.99345135,0.0,1.0
2005-03-17,32.69,32.79,32.38,32.48,1057600,25.8168562278805,25.8958310098563,25.5720344037556,25.6510091857314,1339161.6583689,0.0,1.0
2005-03-18,32.38,32.62,32.08,32.56,3356000,25.5720344037556,25.7615738804974,25.3351100578283,25.714189011312,4249457.75859119,0.0,1.0
2005-03-21,32.43,32.55,32.19,32.37,733100,25.6115217947435,25.7062915331144,25.4219823180016,25.564136925558,928271.002033134,0.0,1.0
2005-03-22,32.39,32.8,32.35,32.43,859400,25.5799318819532,25.9037284880538,25.5483419691629,25.6115217947435,1088195.47012314,0.0,1.0
2005-03-23,32.45,32.49,32.15,32.3,906500,25.6273167511386,25.6589066639289,25.3903924052113,25.508854578175,1147834.76107358,0.0,1.0
2005-03-24,32.75,32.82,32.43,32.45,877600,25.864241097066,25.919523444449,25.6115217947435,25.6273167511386,1111240.8012335,0.0,1.0
2005-03-28,32.56,32.92,32.56,32.8,689700,25.714189011312,25.9984982264248,25.714189011312,25.9037284880538,873316.75092382,0.0,1.0
2005-03-29,32.36,32.93,32.29,32.45,802400,25.5562394473604,26.0063957046223,25.5009570999774,25.6273167511386,1016020.53203027,0.0,1.0
2005-03-30,32.71,32.8,32.33,32.4,590400,25.8326511842756,25.9037284880538,25.5325470127677,25.5878293601507,747580.411404125,0.0,1.0
2005-03-31,33.05,33.15,32.68,32.74,749800,26.1011654429933,26.1801402249691,25.8089587496829,25.8563436188684,949416.992667363,0.0,1.0
2005-04-01,32.9,33.37,32.82,33.25,867000,25.9827032700296,26.3538847453158,25.919523444449,26.2591150069448,1097818.79520219,0.0,1.0
2005-04-04,32.81,32.98,32.6,32.78,625900,25.9116259662514,26.0458830956102,25.7457789241023,25.8879335316587,792531.469339162,0.0,1.0
2005-04-05,32.9,32.97,32.66,32.72,425500,25.9827032700296,26.0379856174127,25.7931637932878,25.8405486624732,538779.581728412,0.0,1.0
2005-04-06,33.01,33.24,32.93,32.96,366000,26.069575530203,26.2512175287473,26.0063957046223,26.0300881392151,463439.07617532,0.0,1.0
2005-04-07,33.15,33.21,32.85,33.09,499900,26.1801402249691,26.2275250941545,25.9432158790417,26.1327553557836,632986.869344378,0.0,1.0
2005-04-08,32.92,33.13,32.92,32.95,561600,25.9984982264248,26.1643452685739,25.9984982264248,26.0221906610175,711113.074262458,0.0,1.0
2005-04-11,33.39,33.55,32.9,33.01,719500,26.3696797017109,26.4960393528721,25.9827032700296,26.069575530203,911050.315049571,0.0,1.0
2005-04-12,33.9,33.94,32.96,33.47,984900,26.7724510897874,26.8040410025777,26.0300881392151,26.4328595272915,1247106.95662588,0.0,1.0
2005-04-13,34.2,34.23,33.66,33.91,2066800,27.0093754357147,27.0330678703074,26.5829116130455,26.7803485679849,2617037.93070806,0.0,1.0
2005-04-14,33.64,34.2,33.44,34.2,1166600,26.5671166566503,27.0093754357147,26.4091670926988,27.0093754357147,1477180.39963423,0.0,1.0
2005-04-15,32.92,33.85,32.9,33.64,1094300,25.9984982264248,26.7329636987995,25.9827032700296,26.5671166566503,1385632.18868484,0.0,1.0
2005-04-18,33.18,33.2,32.7,32.93,755100,26.2038326595618,26.2196276159569,25.8247537060781,26.0063957046223,956127.995683017,0.0,1.0
2005-04-19,33.09,33.31,32.8,33.13,698300,26.1327553557836,26.3064998761303,25.9037284880538,26.1643452685739,884206.302986956,0.0,1.0
2005-04-20,32.61,33.22,32.53,32.95,754600,25.7536764022999,26.2354225723521,25.6904965767193,26.0221906610175,955494.882190974,0.0,1.0
2005-04-21,33.02,33.14,32.41,32.9,734000,26.0774730084005,26.1722427467715,25.5957268383483,25.9827032700296,929410.606318814,0.0,1.0
2005-04-22,32.25,33.08,31.8,33.0,849500,25.4693671871871,26.124857877586,25.1139806682961,26.0616780520054,1075659.8229807,0.0,1.0
2005-04-25,32.6,32.68,32.0,32.05,1149200,25.7457789241023,25.8089587496829,25.2719302322477,25.3114176232355,1455148.05011114,0.0,1.0
2005-04-26,32.47,32.91,32.47,32.58,732800,25.6431117075338,25.9906007482272,25.6431117075338,25.7299839677071,927891.133937909,0.0,1.0
2005-04-27,32.39,32.65,32.21,32.52,604800,25.5799318819532,25.7852663150902,25.4377772743968,25.6825990985217,765814.079974955,0.0,1.0
2005-04-28,31.88,32.5,31.81,32.27,606800,25.1771604938767,25.6668041421265,25.1218781464937,25.4851621435822,768346.533943127,0.0,1.0
2005-04-29,32.71,32.71,31.87,32.13,908600,25.8326511842756,25.8326511842756,25.1692630156791,25.3745974488162,1150493.83774016,0.0,1.0
2005-05-02,32.71,32.86,32.49,32.71,701200,25.8326511842756,25.9511133572393,25.6589066639289,25.8326511842756,887878.361240807,0.0,1.0
2005-05-03,32.56,32.92,32.43,32.6,773700,25.714189011312,25.9984982264248,25.6115217947435,25.7457789241023,979679.817587009,0.0,1.0
2005-05-04,32.73,32.82,32.47,32.66,807800,25.8484461406708,25.919523444449,25.6431117075338,25.7931637932878,1022858.15774433,0.0,1.0
2005-05-05,32.54,32.7,32.18,32.7,581100,25.6983940549168,25.8247537060781,25.414084839804,25.8247537060781,735804.500452128,0.0,1.0
2005-05-06,32.49,32.75,32.39,32.54,485800,25.6589066639289,25.864241097066,25.5799318819532,25.6983940549168,615133.068868773,0.0,1.0
2005-05-09,32.59,32.62,32.15,32.42,441600,25.7378814459047,25.7615738804974,25.3903924052113,25.6036243165459,559165.83617219,0.0,1.0
2005-05-10,32.12,32.44,32.0,32.3,503800,25.3666999706186,25.6194192729411,25.2719302322477,25.508854578175,637925.154582312,0.0,1.0
2005-05-11,32.37,32.44,31.95,32.11,531600,25.564136925558,25.6194192729411,25.2324428412598,25.358802492421,673126.264739892,0.0,1.0
2005-05-12,31.68,32.47,31.57,32.33,618200,25.0192109299252,25.6431117075338,24.9323386697518,25.5325470127677,782781.521561701,0.0,1.0
2005-05-13,31.28,31.71,30.68,31.7,1193000,24.7033118020221,25.0429033645179,24.2294631101674,25.0350058863203,1510608.79201409,0.0,1.0
2005-05-16,32.05,32.07,31.27,31.28,693200,25.3114176232355,25.3272125796307,24.6954143238245,24.7033118020221,877748.545368122,0.0,1.0
2005-05-17,32.18,32.2,31.74,31.9,982100,25.414084839804,25.4298797961992,25.0665957991106,25.1929554502719,1243561.52107044,0.0,1.0
2005-05-18,32.96,33.12,32.01,32.18,980200,26.0300881392151,26.1564477903763,25.2798277104452,25.414084839804,1241155.68980068,0.0,1.0
2005-05-19,32.88,32.96,32.65,32.96,394100,25.9669083136345,26.0300881392151,25.7852663150902,26.0300881392151,499020.054428124,0.0,1.0
2005-05-20,32.81,33.03,32.58,33.03,403100,25.9116259662514,26.0853704865981,25.7299839677071,26.0853704865981,510416.097284896,0.0,1.0
2005-05-23,33.05,33.2,32.59,32.9,672200,26.1011654429933,26.2196276159569,25.7378814459047,25.9827032700296,851157.778702323,0.0,1.0
2005-05-24,32.74,32.87,32.41,32.87,587300,25.8563436188684,25.9590108354369,25.5957268383483,25.9590108354369,743655.107753457,0.0,1.0
2005-05-25,32.47,32.67,32.1,32.58,446000,25.6431117075338,25.8010612714853,25.3509050142234,25.7299839677071,564737.234902166,0.0,1.0
2005-05-26,32.58,32.71,32.5,32.56,490200,25.7299839677071,25.8326511842756,25.6668041421265,25.714189011312,620704.46759875,0.0,1.0
2005-05-27,32.58,32.66,32.41,32.62,296500,25.7299839677071,25.7931637932878,25.5957268383483,25.7615738804974,375436.300781373,0.0,1.0
2005-05-31,32.33,32.6,32.25,32.53,724100,25.5325470127677,25.7457789241023,25.4693671871871,25.6904965767193,916874.959176365,0.0,1.0
2005-06-01,32.7,32.94,32.23,32.33,605000,25.8247537060781,26.0142931828199,25.4535722307919,25.5325470127677,766067.325371772,0.0,1.0
2005-06-02,32.89,32.91,32.34,32.69,578300,25.974805791832,25.9906007482272,25.5404444909653,25.8168562278805,732259.064896689,0.0,1.0
2005-06-03,32.77,32.99,32.56,32.8,617800,25.8800360534611,26.0537805738078,25.714189011312,25.9037284880538,782275.030768068,0.0,1.0
2005-06-06,32.79,32.95,32.6254,32.72,503700,25.8958310098563,26.0221906610175,25.7658385187241,25.8405486624732,637798.531883903,0.0,1.0
2005-06-07,32.53,33.05,32.52,32.76,578200,25.6904965767193,26.1011654429933,25.6825990985217,25.8721385752635,732132.442198278,0.0,1.0
2005-06-08,32.49,32.77,32.31,32.7,302400,25.6589066639289,25.8800360534611,25.5167520563726,25.8247537060781,382907.039987478,0.0,1.0
2005-06-09,32.39,32.4,32.04,32.32,407400,25.5799318819532,25.5878293601507,25.303520145038,25.5246495345701,515860.873316463,0.0,1.0
2005-06-10,32.42,32.71,32.0,32.0,389400,25.6036243165459,25.8326511842756,25.2719302322477,25.2719302322477,493068.787602923,0.0,1.0
2005-06-13,32.26,32.55,32.06,32.32,477500,25.4772646653847,25.7062915331144,25.3193151014331,25.5246495345701,604623.384900861,0.0,1.0
2005-06-14,32.43,32.44,32.2,32.23,307400,25.6115217947435,25.6194192729411,25.4298797961992,25.4535722307919,389238.174907905,0.0,1.0
2005-06-15,32.47,32.59,32.1,32.5,680300,25.6431117075338,25.7378814459047,25.3509050142234,25.6668041421265,861414.217273416,0.0,1.0
2005-06-16,32.67,32.79,32.45,32.45,342900,25.8010612714853,25.8958310098563,25.6273167511386,25.6273167511386,434189.232842944,0.0,1.0
2005-06-17,32.84,32.99,32.16,32.99,575100,26.004421335073,26.1231991426327,25.4659619408023,26.1231991426327,726272.034922287,0.0875,1.0
2005-06-20,32.57,32.72,32.25,32.69,380200,25.7906212814655,25.9093990890252,25.5372286253381,25.8856435275132,480140.197665543,0.0,1.0
2005-06-21,32.27,32.69,31.98,32.58,685600,25.5530656663461,25.8856435275132,25.3234285717306,25.7985398019695,865818.304890836,0.0,1.0
2005-06-22,32.27,32.54,32.04,32.27,611300,25.5530656663461,25.7668657199535,25.3709396947545,25.5530656663461,771987.645536418,0.0,1.0
2005-06-23,31.74,32.34,31.42,32.28,494700,25.1333840796351,25.6084953098739,24.8799914235077,25.56098418685,624737.916320736,0.0,1.0
2005-06-24,31.75,31.98,31.63,31.74,845400,25.141302600139,25.3234285717306,25.0462803540913,25.1333840796351,1067623.67992228,0.0,1.0
2005-06-27,31.71,31.8,31.53,31.75,471000,25.1096285181231,25.180895202659,24.9670951490515,25.141302600139,594808.08285237,0.0,1.0
2005-06-28,32.11,32.13,31.79,31.79,437500,25.4263693382824,25.4422063792903,25.172976682155,25.172976682155,552502.200101722,0.0,1.0
2005-06-29,32.25,32.32,31.98,32.11,464400,25.5372286253381,25.592658268866,25.3234285717306,25.4263693382824,586473.192519406,0.0,1.0
2005-06-30,32.36,32.38,32.03,32.16,817000,25.6243323508819,25.6401693918898,25.3630211742505,25.4659619408023,1031758.3942471,0.0,1.0
2005-07-01,32.24,32.5,32.01,32.49,607300,25.5293101048341,25.7351916379376,25.3471841332425,25.7272731174336,766936.196849775,0.0,1.0
2005-07-05,32.0,32.16,31.65,32.15,546200,25.3392656127386,25.4659619408023,25.0621173950992,25.4580434202983,689775.318161282,0.0,1.0
2005-07-06,31.61,31.96,31.53,31.84,466500,25.0304433130833,25.3075915307226,24.9670951490515,25.2125692846749,589125.203079895,0.0,1.0
2005-07-07,31.69,31.74,30.75,31.2,575100,25.0937914771152,25.1333840796351,24.349450549741,24.7057839724201,726272.034922287,0.0,1.0
2005-07-08,32.09,32.26,31.56,31.7,392600,25.4105322972744,25.5451471458421,24.9908507105634,25.1017099976191,495799.688594141,0.0,1.0
2005-07-11,32.23,32.53,32.18,32.24,610700,25.5213915843301,25.7589471994496,25.4817989818102,25.5293101048341,771229.928233423,0.0,1.0
2005-07-12,32.07,32.2,31.78,32.09,752900,25.3946952562664,25.4976360228182,25.165058161651,25.4105322972744,950808.92904363,0.0,1.0
2005-07-13,31.76,32.19,31.7,32.0,650300,25.149221120643,25.4897175023142,25.1017099976191,25.3392656127386,821239.270231202,0.0,1.0
2005-07-14,32.0,32.3,31.94,32.15,591200,25.3392656127386,25.576821227858,25.2917544897147,25.4580434202983,746604.115886031,0.0,1.0
2005-07-15,31.93,32.1,31.75,32.0,496300,25.2838359692107,25.4184508177784,25.141302600139,25.3392656127386,626758.495795395,0.0,1.0
2005-07-18,31.77,31.96,31.6,31.77,497800,25.157139641147,25.3075915307226,25.0225247925793,25.157139641147,628652.789052887,0.0,1.0
2005-07-19,31.7,32.0,31.54,31.95,548700,25.1017099976191,25.3392656127386,24.9750136695555,25.2996730102187,692932.473590437,0.0,1.0
2005-07-20,32.1,32.29,31.61,31.71,388200,25.4184508177784,25.568902707354,25.0304433130833,25.1096285181231,490243.095038831,0.0,1.0
2005-07-21,31.79,32.12,31.77,32.0,456500,25.172976682155,25.4342878587863,25.157139641147,25.3392656127386,576496.581363283,0.0,1.0
2005-07-22,31.9,32.0,31.61,31.79,612100,25.2600804076988,25.3392656127386,25.0304433130833,25.172976682155,772997.935273747,0.0,1.0
2005-07-25,33.57,34.03,31.95,32.1,2056900,26.5824733318636,26.9467252750467,25.2996730102187,25.4184508177784,2597581.20088967,0.0,1.0
2005-07-26,33.5,33.73,33.26,33.49,1044100,26.5270436883357,26.7091696599272,26.3369991962401,26.5191251678317,1318554.39343133,0.0,1.0
2005-07-27,33.61,33.96,33.5,33.63,1031100,26.6141474138795,26.8912956315188,26.5270436883357,26.6299844548874,1302137.18519974,0.0,1.0
2005-07-28,33.83,34.14,33.72,33.8,837200,26.7883548649671,27.0338290005905,26.7012511394233,26.7645993034551,1057268.21011466,0.0,1.0
2005-07-29,33.58,34.14,33.57,33.86,1211600,26.5903918523675,27.0338290005905,26.5824733318636,26.812110426479,1530083.80718457,0.0,1.0
2005-08-01,33.69,34.0,33.49,33.63,724100,26.6774955779113,26.9229697135347,26.5191251678317,26.6299844548874,914438.49849979,0.0,1.0
2005-08-02,33.79,34.08,33.6,33.79,665200,26.7566807829511,26.9863178775666,26.6062288933755,26.7566807829511,840055.916588953,0.0,1.0
2005-08-03,33.72,33.96,33.67,33.76,513800,26.7012511394233,26.8912956315188,26.6616585369034,26.7329252214392,648858.583799463,0.0,1.0
2005-08-04,33.3,33.82,33.29,33.7,793000,26.3686732782561,26.7804363444631,26.3607547577521,26.6854140984153,1001449.70212724,0.0,1.0
2005-08-05,33.15,33.35,32.9,33.2,835100,26.2498954706964,26.408265880776,26.0519324580968,26.2894880732163,1054616.19955417,0.0,1.0
2005-08-08,33.32,33.51,33.14,33.3,580400,26.384510319264,26.5349622088397,26.2419769501924,26.3686732782561,732965.204432093,0.0,1.0
2005-08-09,33.09,33.43,32.98,33.42,531400,26.2023843476725,26.4716140448078,26.1152806221287,26.4636955243038,671084.958020698,0.0,1.0
2005-08-10,33.39,33.79,33.23,33.25,690100,26.4399399627919,26.7566807829511,26.3132436347282,26.3290806757362,871501.184663313,0.0,1.0
2005-08-11,33.56,33.73,33.23,33.6,338200,26.5745548113596,26.7091696599272,26.3132436347282,26.6062288933755,427099.986455777,0.0,1.0
2005-08-12,33.0,33.41,32.82,33.35,451400,26.1311176631366,26.4557770037999,25.988584294065,26.408265880776,570055.984287813,0.0,1.0
2005-08-15,32.82,32.96,32.56,32.95,471000,25.988584294065,26.0994435811207,25.7827027609615,26.0915250606167,594808.082852369,0.0,1.0
2005-08-16,32.26,32.92,32.26,32.82,410600,25.5451471458421,26.0677694991048,25.5451471458421,25.988584294065,518531.20768404,0.0,1.0
2005-08-17,32.41,32.42,32.13,32.25,327800,25.6639249534018,25.6718434739058,25.4422063792903,25.5372286253381,413966.219870502,0.0,1.0
2005-08-18,31.99,32.33,31.95,32.23,377800,25.3313470922346,25.6005767893699,25.2996730102187,25.5213915843301,477109.328453556,0.0,1.0
2005-08-19,32.09,32.3,31.95,32.23,377900,25.4105322972744,25.576821227858,25.2996730102187,25.5213915843301,477235.614670723,0.0,1.0
2005-08-22,32.12,32.56,32.03,32.23,406300,25.4342878587863,25.7827027609615,25.3630211742505,25.5213915843301,513100.900345898,0.0,1.0
2005-08-23,31.76,32.23,31.76,32.17,564600,25.149221120643,25.5213915843301,25.149221120643,25.4738804613062,713011.982119848,0.0,1.0
2005-08-24,31.92,32.3,31.81,31.82,671800,25.2759174487067,25.576821227858,25.1888137231629,25.1967322436669,848390.806921916,0.0,1.0
2005-08-25,32.15,32.26,32.02,32.1,550700,25.4580434202983,25.5451471458421,25.3551026537465,25.4184508177784,695458.197933757,0.0,1.0
2005-08-26,31.75,32.13,31.67,32.08,478600,25.141302600139,25.4422063792903,25.0779544361072,25.4026137767704,604405.835356995,0.0,1.0
2005-08-29,31.99,32.16,31.54,31.65,370800,25.3313470922346,25.4659619408023,24.9750136695555,25.0621173950992,468269.293251929,0.0,1.0
2005-08-30,32.1,32.15,31.74,31.8,738400,25.4184508177784,25.4580434202983,25.1333840796351,25.180895202659,932497.427554542,0.0,1.0
2005-08-31,33.0,33.01,32.1,32.2,1221900,26.1311176631366,26.1390361836406,25.4184508177784,25.4976360228182,1543091.28755268,0.0,1.0
2005-09-01,33.0,33.32,32.87,32.97,826600,26.1311176631366,26.384510319264,26.0281768965849,26.1073621016247,1043881.87109505,0.0,1.0
2005-09-02,33.12,33.26,32.89,33.22,569700,26.2261399091844,26.3369991962401,26.0440139375929,26.3053251142242,719452.579195319,0.0,1.0
2005-09-06,33.68,33.79,33.35,33.55,908200,26.6695770574073,26.7566807829511,26.408265880776,26.5666362908556,1146931.4243026,0.0,1.0
2005-09-07,33.62,33.86,33.49,33.71,1209400,26.6220659343835,26.812110426479,26.5191251678317,26.6933326189193,1527305.51040691,0.0,1.0
2005-09-08,33.01,33.55,32.915,33.55,838500,26.1390361836406,26.5666362908556,26.0638102388528,26.5666362908556,1058909.93093782,0.0,1.0
2005-09-09,33.3,33.33,32.88,33.0,588600,26.3686732782561,26.392428839768,26.0360954170889,26.1311176631366,743320.674239712,0.0,1.0
2005-09-12,33.12,33.31,32.96,33.18,582300,26.2261399091844,26.3765917987601,26.0994435811207,26.2736510322083,735364.642558248,0.0,1.0
2005-09-13,32.95,33.28,32.84,33.09,657600,26.0915250606167,26.3528362372481,26.004421335073,26.2023843476725,830458.164084329,0.0,1.0
2005-09-14,32.57,32.97,32.57,32.85,532700,25.7906212814655,26.1073621016247,25.7906212814655,26.0123398555769,672726.678843857,0.0,1.0
2005-09-15,32.61,32.8,32.55,32.69,514400,25.8222953634814,25.972747253057,25.7747842404575,25.8856435275132,649616.30110246,0.0,1.0
2005-09-16,32.6,33.24,32.53,32.75,3401200,25.8836638973873,26.391809446293,25.8280854779757,26.002760510412,4283749.02562354,0.0875,1.0
2005-09-19,32.23,32.55,32.17,32.55,811700,25.5898922519261,25.843965026379,25.5422536067162,25.843965026379,1022321.26428867,0.0,1.0
2005-09-20,32.0,32.49,31.85,32.36,809400,25.4072774452881,25.7963263811691,25.2881808322633,25.6931093165476,1019424.45646822,0.0,1.0
2005-09-21,31.25,31.84,31.16,31.78,725100,24.8117943801642,25.2802410580617,24.7403364123493,25.2326024128517,913250.152440206,0.0,1.0
2005-09-22,31.4,31.45,30.9,31.26,737200,24.9308909931889,24.9705898641972,24.5339022831063,24.8197341543658,928489.880539129,0.0,1.0
2005-09-23,31.59,31.85,31.1,31.23,486700,25.0817467030203,25.2881808322633,24.6926977671394,24.7959148317609,612989.724441663,0.0,1.0
2005-09-26,31.63,31.93,31.48,31.84,493800,25.113505799827,25.3516990258765,24.9944091868022,25.2802410580617,621932.044235242,0.0,1.0
2005-09-27,31.68,31.84,31.46,31.7,857100,25.1532046708352,25.2802410580617,24.9785296383989,25.1690842192385,1079501.73170115,0.0,1.0
2005-09-28,31.9,31.99,31.65,31.91,821500,25.3278797032716,25.3993376710864,25.1293853482303,25.3358194774732,1034664.18456714,0.0,1.0
2005-09-29,32.03,32.23,31.79,31.9,789400,25.4310967678931,25.5898922519261,25.2405421870534,25.3278797032716,994234.823246861,0.0,1.0
2005-09-30,31.93,32.22,31.88,32.01,504800,25.3516990258765,25.5819524777245,25.3120001548683,25.4152172194897,635786.342506988,0.0,1.0
2005-10-03,32.44,32.79,32.16,32.49,1299800,25.7566275101608,26.0345196072186,25.5343138325145,25.7963263811691,1637074.26305583,0.0,1.0
2005-10-04,31.91,32.69,31.9,32.45,872600,25.3358194774732,25.9551218652021,25.3278797032716,25.7645672843625,1099023.6974477,0.0,1.0
2005-10-05,31.28,31.98,31.27,31.91,589900,24.8356137027691,25.3913978968848,24.8276739285675,25.3358194774732,742968.231863852,0.0,1.0
2005-10-06,31.06,31.62,30.93,31.26,885400,24.6609386703328,25.1055660256253,24.5577216057113,24.8197341543658,1115145.06270936,0.0,1.0
2005-10-07,31.24,31.42,31.12,31.12,655500,24.8038546059625,24.9467705415923,24.7085773155427,24.7085773155427,825590.228829894,0.0,1.0
2005-10-10,31.84,32.15,31.64,32.1,852600,25.2802410580617,25.5263740583129,25.1214455740286,25.4866751873046,1073834.06422634,0.0,1.0
2005-10-11,31.71,32.03,31.54,31.84,579400,25.1770239934402,25.4310967678931,25.0420478320121,25.2802410580617,729743.674422639,0.0,1.0
2005-10-12,31.7,32.08,31.64,31.7,738500,25.1690842192385,25.4707956389013,25.1214455740286,25.1690842192385,930127.206698516,0.0,1.0
2005-10-13,31.64,32.2,31.51,31.56,707600,25.1214455740286,25.5660729293212,25.0182285094071,25.0579273804154,891209.223371523,0.0,1.0
2005-10-14,31.79,31.95,31.47,31.85,455900,25.2405421870534,25.3675785742798,24.9864694126005,25.2881808322633,574197.689280776,0.0,1.0
2005-10-17,31.74,31.82,31.54,31.72,597300,25.2008433160451,25.2643615096584,25.0420478320121,25.1849637676418,752288.396155753,0.0,1.0
2005-10-18,32.32,32.71,32.03,32.47,1603200,25.661350219741,25.9710014136054,25.4310967678931,25.7804468327658,2019200.99902378,0.0,1.0
2005-10-19,32.57,32.64,31.93,32.25,1161900,25.8598445747823,25.9154229941939,25.3516990258765,25.6057718003294,1463391.74199459,0.0,1.0
2005-10-20,32.12,32.57,31.95,32.57,1061600,25.5025547357079,25.8598445747823,25.3675785742798,25.8598445747823,1337065.7313895,0.0,1.0
2005-10-21,32.65,32.65,31.735,32.3,2456100,25.9233627683955,25.9233627683955,25.1968734289443,25.6454706713377,3093412.90774844,0.0,1.0
2005-10-24,33.05,33.07,32.64,32.86,830800,26.2409537364616,26.2568332848649,25.9154229941939,26.0900980266302,1046377.36401507,0.0,1.0
2005-10-25,32.63,33.1,32.4,33.1,1172700,25.9074832199922,26.2806526074699,25.7248684133542,26.2806526074699,1476994.14393412,0.0,1.0
2005-10-26,33.07,33.29,32.49,32.69,704300,26.2568332848649,26.4315083173013,25.7963263811691,25.9551218652021,887052.933889999,0.0,1.0
2005-10-27,32.76,33.24,32.74,33.15,460200,26.0107002846137,26.391809446293,25.9948207362104,26.3203514784781,579613.460423367,0.0,1.0
2005-10-28,33.2,33.24,32.83,32.83,863200,26.3600503494864,26.391809446293,26.0662787040253,26.0662787040253,1087184.56983366,0.0,1.0
2005-10-31,33.08,33.3,32.87,33.25,924200,26.2647730590666,26.4394480915029,26.0980378008319,26.3997492204947,1164012.95115879,0.0,1.0
2005-11-01,33.0,33.11,32.75,33.0,752800,26.2012548654534,26.2885923816715,26.002760510412,26.2012548654534,948137.794451782,0.0,1.0
2005-11-02,32.98,33.25,32.82,33.01,1030600,26.18537531705,26.3997492204947,26.0583389298236,26.209194639655,1298021.7998964,0.0,1.0
2005-11-03,33.03,33.44,32.92,33.34,897300,26.2250741880583,26.5506049303261,26.1377366718401,26.4712071883095,1130132.89447607,0.0,1.0
2005-11-04,32.84,33.2,32.59,33.1,444600,26.0742184782269,26.3600503494864,25.8757241231856,26.2806526074699,559965.546510711,0.0,1.0
2005-11-07,32.76,33.0,32.56,32.85,593600,26.0107002846137,26.2012548654534,25.8519048005806,26.0821582524286,747628.314009801,0.0,1.0
2005-11-08,32.56,32.98,32.51,32.79,423600,25.8519048005806,26.18537531705,25.8122059295724,26.0345196072186,533516.431628289,0.0,1.0
2005-11-09,32.43,32.91,32.42,32.65,548000,25.7486877359592,26.1297968976385,25.7407479617575,25.9233627683955,690195.950265112,0.0,1.0
2005-11-10,32.99,33.13,32.46,32.55,565000,26.1933150912517,26.3044719300748,25.7725070585641,25.843965026379,711607.138503265,0.0,1.0
2005-11-11,33.25,33.3,33.0,33.05,395800,26.3997492204947,26.4394480915029,26.2012548654534,26.2409537364616,498502.841450605,0.0,1.0
2005-11-14,33.27,33.35,33.06,33.2,549700,26.415628768898,26.4791469625112,26.2488935106633,26.3600503494864,692337.069088928,0.0,1.0
2005-11-15,33.12,33.34,33.0,33.09,817800,26.2965321558732,26.4712071883095,26.2012548654534,26.2727128332682,1030004.10242118,0.0,1.0
2005-11-16,33.14,33.3,33.05,33.16,475300,26.3124117042765,26.4394480915029,26.2409537364616,26.3282912526798,598631.633505489,0.0,1.0
2005-11-17,33.6,33.6,32.96,33.14,810100,26.6776413175525,26.6776413175525,26.1694957686467,26.3124117042765,1020306.09363096,0.0,1.0
2005-11-18,33.36,33.88,33.15,33.85,698200,26.4870867367128,26.8999549951988,26.3203514784781,26.8761356725938,879370.095757487,0.0,1.0
2005-11-21,33.52,33.55,33.23,33.37,341300,26.6141231239393,26.6379424465442,26.3838696720914,26.4950265109145,429861.090922414,0.0,1.0
2005-11-22,33.35,33.56,33.03,33.41,517200,26.4791469625112,26.6458822207459,26.2250741880583,26.5267856077211,651403.915104227,0.0,1.0
2005-11-23,33.13,33.34,33.05,33.24,401600,26.3044719300748,26.4712071883095,26.2409537364616,26.391809446293,505807.835084799,0.0,1.0
2005-11-25,33.18,33.31,33.11,33.29,193800,26.3441708010831,26.4473878657046,26.2885923816715,26.4315083173013,244087.545914925,0.0,1.0
2005-11-28,33.2,33.41,33.06,33.13,365500,26.3600503494864,26.5267856077211,26.2488935106633,26.3044719300748,460340.547120254,0.0,1.0
2005-11-29,33.65,33.71,33.26,33.3,559700,26.7173401885608,26.7649788337707,26.4076889946963,26.4394480915029,704931.885699605,0.0,1.0
2005-11-30,33.27,33.89,33.25,33.79,583500,26.415628768898,26.9078947694004,26.3997492204947,26.8284970273839,734907.549233017,0.0,1.0
2005-12-01,33.98,33.99,33.36,33.46,703500,26.9793527372153,26.987292511417,26.4870867367128,26.5664844787294,886045.348561144,0.0,1.0
2005-12-02,33.84,33.96,32.74,33.84,278500,26.8681958983922,26.963473188812,25.9948207362104,26.8681958983922,350765.642607361,0.0,1.0
2005-12-05,33.96,34.01,33.5,33.7,712800,26.963473188812,27.0031720598203,26.598243575536,26.757039059569,897758.528009074,0.0,1.0
2005-12-06,33.98,34.44,33.91,34.1,710200,26.9793527372153,27.3445823504913,26.9237743178037,27.0746300276351,894483.875690298,0.0,1.0
2005-12-07,34.0,34.32,33.83,33.88,577100,26.9952322856186,27.2493050600715,26.8602561241905,26.8999549951988,726846.866602184,0.0,1.0
2005-12-08,34.09,34.24,33.85,33.98,483200,27.0666902534335,27.1857868664583,26.8761356725938,26.9793527372153,608581.538627924,0.0,1.0
2005-12-09,34.58,34.63,33.28,33.28,968400,27.4557391893144,27.4954380603227,26.4235685430996,26.4235685430996,1219682.04057799,0.0,1.0
2005-12-12,34.91,34.95,34.57,34.75,1048100,27.717751737969,27.7495108347756,27.4477994151128,27.5907153507425,1320062.72896508,0.0,1.0
2005-12-13,35.27,35.41,34.85,34.85,1006500,28.0035836092285,28.1147404480516,27.6701130927591,27.6701130927591,1267668.29186466,0.0,1.0
2005-12-14,35.75,35.88,35.15,35.27,1317600,28.3846927709078,28.4879098355293,27.9083063188086,28.0035836092285,1659493.03662283,0.0,1.0
2005-12-15,35.32,35.63,34.99,35.6,990300,28.0432824802367,28.289415480488,27.7812699315822,28.265596157883,1247264.68895537,0.0,1.0
2005-12-16,35.7,35.75,35.1,35.37,1361600,28.4243916419161,28.4642017142437,27.9466707739847,28.1616451645538,1710119.97767152,0.1,1.0
2005-12-19,35.47,35.62,35.1,35.1,930300,28.241265309209,28.3606955261919,27.9466707739847,27.9466707739847,1168422.89602513,0.0,1.0
2005-12-20,35.52,35.77,35.4,35.5,563700,28.2810753815367,28.4801257431747,28.1855312079504,28.2651513526056,707986.656443474,0.0,1.0
2005-12-21,36.02,36.07,35.62,35.62,486200,28.6791761048128,28.7189861771404,28.3606955261919,28.3606955261919,610649.480863611,0.0,1.0
2005-12-22,35.84,36.06,35.71,35.94,645500,28.5358598444334,28.7110241626749,28.4323536563816,28.6154799890886,810724.475313576,0.0,1.0
2005-12-23,36.07,36.15,35.76,35.84,768900,28.7189861771404,28.7826822928646,28.4721637287092,28.5358598444334,965710.378107837,0.0,1.0
2005-12-27,36.44,36.46,36.07,36.07,888900,29.0135807123647,29.0295047412958,28.7189861771404,28.7189861771404,1116426.00481214,0.0,1.0
2005-12-28,36.76,37.15,36.64,36.8,843800,29.2683651752615,29.5788837394168,29.1728210016752,29.3002132331236,1059782.04844244,0.0,1.0
2005-12-29,36.61,36.87,36.47,36.7,492900,29.1489349582786,29.3559473343822,29.0374667557613,29.2205930884683,619064.436687935,0.0,1.0
2005-12-30,36.27,36.54,36.26,36.54,494400,28.8782264664509,29.09320085702,28.8702644519853,29.09320085702,620948.382021737,0.0,1.0
2006-01-03,35.7,35.72,34.8,34.99,1573300,28.4243916419161,28.4403156708471,27.707810340019,27.8590886148639,1976007.46244903,0.0,1.0
2006-01-04,35.37,35.66,35.24,35.65,1196500,28.1616451645538,28.392543584054,28.058138976502,28.3845815695884,1502760.39459751,0.0,1.0
2006-01-05,35.67,35.73,35.18,35.37,935300,28.4005055985195,28.4482776853126,28.0103668897089,28.1616451645538,1174702.71380447,0.0,1.0
2006-01-06,36.05,36.07,35.37,35.92,1041100,28.7030621482094,28.7189861771404,28.1616451645538,28.5995559601576,1307583.65801543,0.0,1.0
2006-01-09,35.86,36.1,35.48,36.01,639500,28.5517838733644,28.742872220537,28.2492273236746,28.6712140903473,803188.693978362,0.0,1.0
2006-01-10,35.56,35.69,35.15,35.61,463400,28.3129234393987,28.4164296274505,27.9864808463123,28.3527335117264,582013.511789794,0.0,1.0
2006-01-11,35.96,36.02,35.47,35.56,891600,28.6314040180196,28.6791761048128,28.241265309209,28.3129234393987,1119817.10641299,0.0,1.0
2006-01-12,35.34,35.95,35.28,35.94,442400,28.1377591211572,28.6234420035541,28.0899870343641,28.6154799890886,555638.27711654,0.0,1.0
2006-01-13,35.22,35.53,35.15,35.38,340100,28.042214947571,28.2890373960022,27.9864808463123,28.1696071790193,427153.205351118,0.0,1.0
2006-01-17,35.26,35.34,34.94,35.0,396100,28.0740630054331,28.1377591211572,27.8192785425363,27.8670506293295,497487.164479794,0.0,1.0
2006-01-18,35.03,35.28,34.8,35.2,544700,27.890936672726,28.0899870343641,27.707810340019,28.0262909186399,684123.348881961,0.0,1.0
2006-01-19,35.42,35.47,35.17,35.21,613000,28.2014552368814,28.241265309209,28.0024048752434,28.0342529331054,769905.659747828,0.0,1.0
2006-01-20,35.01,35.42,35.01,35.42,675900,27.875012643795,28.2014552368814,27.875012643795,28.2014552368814,848905.767412,0.0,1.0
2006-01-23,35.48,35.64,35.02,35.02,513400,28.2492273236746,28.3766195551229,27.8829746582605,27.8829746582605,644811.689583252,0.0,1.0
2006-01-24,35.92,35.97,35.44,35.6,543900,28.5995559601576,28.6393660324852,28.2173792658125,28.3447714972608,683118.578037263,0.0,1.0
2006-01-25,35.79,36.2,35.72,35.92,872700,28.4960497721058,28.8224923651922,28.4403156708471,28.5995559601576,1096079.39520706,0.0,1.0
2006-01-26,35.78,36.13,35.74,35.9,689000,28.4880877576402,28.7667582639335,28.4562396997782,28.5836319312265,865358.889993888,0.0,1.0
2006-01-27,35.71,36.18,35.48,35.78,515300,28.4323536563816,28.8065683362611,28.2492273236746,28.4880877576402,647198.020339404,0.0,1.0
2006-01-30,35.73,35.9,35.55,35.72,313100,28.4482776853126,28.5836319312265,28.3049614249332,28.4403156708471,393242.189342651,0.0,1.0
2006-01-31,35.81,36.0,35.36,35.51,461800,28.5119738010368,28.6632520758817,28.1536831500883,28.2731133670711,580003.970100402,0.0,1.0
2006-02-01,35.8,35.83,34.86,34.91,907900,28.5040117865713,28.5278978299679,27.7555824268122,27.7953924991398,1140289.31237366,0.0,1.0
2006-02-02,35.11,35.92,35.03,35.75,843300,27.9546327884502,28.5995559601576,27.890936672726,28.4642017142437,1059154.06666451,0.0,1.0
2006-02-03,35.18,35.41,34.65,35.05,570500,28.0103668897089,28.1934932224159,27.5883801230362,27.9068607016571,716527.208623385,0.0,1.0
2006-02-06,35.3,35.4,34.96,35.09,417400,28.1059110632951,28.1855312079504,27.8352025714674,27.9387087595192,524239.18821981,0.0,1.0
2006-02-07,35.15,35.74,34.86,35.38,957800,27.9864808463123,28.4562396997782,27.7555824268122,28.1696071790193,1202961.89381153,0.0,1.0
2006-02-08,35.01,35.2,34.83,35.2,531800,27.875012643795,28.0262909186399,27.7316963834156,28.0262909186399,667921.419011247,0.0,1.0
2006-02-09,35.03,35.48,34.84,34.85,656900,27.890936672726,28.2492273236746,27.7396583978811,27.7476204123466,825042.459850486,0.0,1.0
2006-02-10,34.6,35.8,34.2,34.8,1049700,27.5485700507086,28.5040117865713,27.2300894720877,27.707810340019,1318384.94459591,0.0,1.0
2006-02-13,33.85,34.38,33.64,34.38,882000,26.9514189657944,27.3734057324671,26.7842166620184,27.3734057324671,1107759.85627664,0.0,1.0
2006-02-14,34.88,35.0,33.79,33.8,883500,27.7715064557432,27.8670506293295,26.9036468790012,26.9116088934667,1109643.80161045,0.0,1.0
2006-02-15,35.05,35.15,34.68,34.97,506300,27.9068607016571,27.9864808463123,27.6122661664327,27.8431645859329,635894.348336582,0.0,1.0
2006-02-16,35.61,35.69,34.95,35.0,618600,28.3527335117264,28.4164296274505,27.8272405570019,27.8670506293295,776939.055660693,0.0,1.0
2006-02-17,35.69,35.9,35.61,35.62,575300,28.4164296274505,28.5836319312265,28.3527335117264,28.3606955261919,722555.833691558,0.0,1.0
2006-02-21,35.92,36.07,35.74,35.87,658100,28.5995559601576,28.7189861771404,28.4562396997782,28.5597458878299,826549.616117527,0.0,1.0
2006-02-22,36.36,36.4,36.03,36.03,843400,28.9498845966406,28.9817326545026,28.6871381192783,28.6871381192783,1059279.66302009,0.0,1.0
2006-02-23,36.5,36.57,36.05,36.15,873600,29.0613527991579,29.1170869004165,28.7030621482094,28.7826822928646,1097209.76240734,0.0,1.0
2006-02-24,36.51,36.6,36.26,36.51,408100,29.0693148136234,29.1409729438131,28.8702644519853,29.0693148136234,512558.727150225,0.0,1.0
2006-02-27,36.41,36.78,36.3,36.5,372500,28.9896946689682,29.2842892041925,28.9021125098474,29.0613527991579,467846.424561281,0.0,1.0
2006-02-28,36.19,36.33,36.02,36.13,661800,28.8145303507267,28.925998553244,28.6791761048128,28.7667582639335,831196.681274244,0.0,1.0
2006-03-01,36.15,36.32,35.94,36.15,571700,28.7826822928646,28.9180365387785,28.6154799890886,28.7826822928646,718034.364890428,0.0,1.0
2006-03-02,36.02,36.15,35.66,35.95,621800,28.6791761048128,28.7826822928646,28.392543584054,28.6234420035541,780958.139039476,0.0,1.0
2006-03-03,35.9,36.12,35.59,35.75,368900,28.5836319312265,28.758796249468,28.3368094827953,28.4642017142437,463324.955760152,0.0,1.0
2006-03-06,35.74,35.98,35.55,35.85,448600,28.4562396997782,28.6473280469507,28.3049614249332,28.5438218588989,563425.251162927,0.0,1.0
2006-03-07,36.05,36.16,34.96,35.75,487000,28.7030621482094,28.7906443073301,27.8352025714674,28.4642017142437,611654.251708305,0.0,1.0
2006-03-08,36.48,36.51,35.8,36.05,806800,29.0454287702268,29.0693148136234,28.5040117865713,28.7030621482094,1013311.39687528,0.0,1.0
2006-03-09,38.87,40.5,38.75,39.0,2891000,30.9483502274868,32.246158585367,30.8528060539005,31.0518564155386,3630990.64001789,0.0,1.0
2006-03-10,39.25,39.45,39.0,39.1,1750700,31.3305269218318,31.4901729188858,31.1309694255144,31.2107924240414,2193227.55635233,0.1,1.0
2006-03-13,38.78,39.39,38.56,38.6,1213700,30.9553588287551,31.4422791197696,30.7797482319958,30.8116774314066,1520489.11015298,0.0,1.0
2006-03-14,38.93,39.03,38.64,38.66,810200,31.0750933265456,31.1549163250725,30.8436066308174,30.8595712305228,1014995.69666799,0.0,1.0
2006-03-15,39.3,39.48,38.8,39.03,704500,31.3704384210953,31.5141198184438,30.9713234284605,31.1549163250725,882577.719455198,0.0,1.0
2006-03-16,39.25,39.55,39.12,39.35,908400,31.3305269218318,31.5699959174127,31.2267570237468,31.4103499203588,1138017.88552605,0.0,1.0
2006-03-17,39.29,39.55,39.15,39.35,1102200,31.3624561212426,31.5699959174127,31.2507039233049,31.4103499203588,1380805.05661252,0.0,1.0
2006-03-20,39.04,39.54,38.95,39.29,771800,31.1628986249252,31.56201361756,31.091057926251,31.3624561212426,966889.260291727,0.0,1.0
2006-03-21,38.76,39.28,38.63,39.0,1002500,30.9393942290497,31.3544738213899,30.8356243309647,31.1309694255144,1255903.71008351,0.0,1.0
2006-03-22,38.68,38.79,38.28,38.45,912400,30.8755358302282,30.9633411286078,30.5562438361203,30.6919429336162,1143028.97264857,0.0,1.0
2006-03-23,39.05,39.07,38.51,38.58,730700,31.1708809247779,31.1868455244833,30.7398367327323,30.7957128317012,915400.340107754,0.0,1.0
2006-03-24,39.0,39.35,38.84,39.3,615400,31.1309694255144,31.4103499203588,31.0032526278713,31.3704384210953,770955.753800893,0.0,1.0
2006-03-27,38.9,39.05,38.56,39.0,610900,31.0511464269875,31.1708809247779,30.7797482319958,31.1309694255144,765318.280788048,0.0,1.0
2006-03-28,38.73,38.98,38.47,38.8,579500,30.9154473294916,31.115004825809,30.7079075333216,30.9713234284605,725981.246876206,0.0,1.0
2006-03-29,38.63,38.84,38.26,38.59,428300,30.8356243309647,31.0032526278713,30.5402792364149,30.8036951315539,536562.153644657,0.0,1.0
2006-03-30,38.57,38.9,38.41,38.55,517400,30.7877305318485,31.0511464269875,30.6600137342054,30.7717659321431,648184.119298963,0.0,1.0
2006-03-31,38.2,38.79,38.2,38.47,466700,30.4923854372988,30.9633411286078,30.4923854372988,30.7079075333216,584668.590020923,0.0,1.0
2006-04-03,38.51,38.81,38.1,38.1,725700,30.7398367327323,30.9793057283132,30.4125624387718,30.4125624387718,909136.481204595,0.0,1.0
2006-04-04,38.79,38.85,38.34,38.5,583300,30.9633411286078,31.011234927724,30.6041376352365,30.7318544328796,730741.779642607,0.0,1.0
2006-04-05,38.42,38.72,38.17,38.65,609300,30.6679960340581,30.907465029639,30.4684385377407,30.8515889306701,763313.845939036,0.0,1.0
2006-04-06,38.3,38.4964,38.04,38.37,545200,30.5722084358257,30.7289808049327,30.3646686396556,30.6280845347946,683011.17480053,0.0,1.0
2006-04-07,37.94,38.58,37.86,38.25,611900,30.2848456411287,30.7957128317012,30.2209872423071,30.5322969365622,766571.052568679,0.0,1.0
2006-04-10,37.92,38.24,37.81,38.04,455800,30.2688810414233,30.5243146367095,30.1810757430436,30.3646686396556,571013.377612035,0.0,1.0
2006-04-11,37.39,37.99,37.3,37.94,673300,29.8458191492304,30.3247571403921,29.7739784505561,30.2848456411287,843491.23989948,0.0,1.0
2006-04-12,37.77,37.9,37.4,37.42,523300,30.1491465436328,30.2529164417179,29.8538014490831,29.8697660487885,655575.472804691,0.0,1.0
2006-04-13,38.0,38.11,37.63,37.63,488000,30.3327394402448,30.4205447386245,30.0373943456951,30.0373943456951,611352.628948384,0.0,1.0
2006-04-17,37.93,38.12,37.76,37.93,318000,30.276863341276,30.4285270384772,30.1411642437801,30.276863341276,398381.426240954,0.0,1.0
2006-04-18,38.1,38.23,37.84,37.84,507600,30.4125624387718,30.5163323368568,30.2050226426017,30.2050226426017,635906.955848769,0.0,1.0
2006-04-19,38.02,38.23,37.88,38.03,558500,30.3487040399502,30.5163323368568,30.2369518420125,30.3566863398029,699673.039482936,0.0,1.0
2006-04-20,38.67,38.99,38.02,38.02,569800,30.8675535303755,31.1229871256618,30.3487040399502,30.3487040399502,713829.360604075,0.0,1.0
2006-04-21,38.01,39.1,37.97,39.1,1014100,30.3407217400975,31.2107924240414,30.3087925406868,31.2107924240414,1270435.86273884,0.0,1.0
2006-04-24,38.4,38.66,37.92,38.0,519800,30.6520314343527,30.8595712305228,30.2688810414233,30.3327394402448,651190.771572478,0.0,1.0
2006-04-25,37.86,38.48,37.65,38.42,519300,30.2209872423071,30.7158898331742,30.0533589454005,30.6679960340581,650564.385682163,0.0,1.0
2006-04-26,38.18,38.34,38.0,38.0,390900,30.4764208375934,30.6041376352365,30.3327394402448,30.3327394402448,489708.489049022,0.0,1.0
2006-04-27,38.03,38.5,37.69,38.18,510400,30.3566863398029,30.7318544328796,30.0852881448113,30.4764208375934,639414.716834539,0.0,1.0
2006-04-28,37.8,38.03,37.6,38.03,469800,30.1730934431909,30.3566863398029,30.013447446137,30.3566863398029,588552.182540883,0.0,1.0
2006-05-01,37.51,38.03,37.42,37.55,653300,29.9416067474627,30.3566863398029,29.8697660487885,29.9735359468735,818435.804286843,0.0,1.0
2006-05-02,38.07,38.13,37.4,37.45,608500,30.3886155392137,30.4365093383299,29.8538014490831,29.8937129483466,762311.628514532,0.0,1.0
2006-05-03,37.84,38.07,37.63,38.07,344400,30.2050226426017,30.3886155392137,30.0373943456951,30.3886155392137,431454.601249638,0.0,1.0
2006-05-04,37.95,38.5,37.84,37.84,469200,30.2928279409814,30.7318544328796,30.2050226426017,30.2050226426017,587800.519472502,0.0,1.0
2006-05-05,38.5,38.6,37.95,38.02,458300,30.7318544328796,30.8116774314066,30.2928279409814,30.3487040399502,574145.307063616,0.0,1.0
2006-05-08,38.64,38.8,38.42,38.5,477800,30.8436066308174,30.9713234284605,30.6679960340581,30.7318544328796,598574.356785937,0.0,1.0
2006-05-09,38.18,38.67,38.11,38.55,347700,30.4764208375934,30.8675535303755,30.4205447386245,30.7717659321431,435588.748125723,0.0,1.0
2006-05-10,38.14,38.4,37.94,38.2,378500,30.4444916381826,30.6520314343527,30.2848456411287,30.4923854372988,474174.118969186,0.0,1.0
2006-05-11,38.07,38.25,37.59,38.12,423400,30.3886155392137,30.5322969365622,30.0054651462843,30.4285270384772,530423.571919561,0.0,1.0
2006-05-12,37.84,38.07,37.74,38.0,601600,30.2050226426017,30.3886155392137,30.1251996440747,30.3327394402448,753667.503228171,0.0,1.0
2006-05-15,38.17,38.29,37.7,37.9,787300,30.4684385377407,30.564226135973,30.093270444664,30.2529164417179,986307.22289152,0.0,1.0
2006-05-16,38.02,38.17,37.51,38.15,463100,30.3487040399502,30.4684385377407,29.9416067474627,30.4524739380353,580158.611610649,0.0,1.0
2006-05-17,37.73,37.93,37.47,37.8,1060200,30.117217344222,30.276863341276,29.909677548052,30.1730934431909,1328188.64182598,0.0,1.0
2006-05-18,37.81,38.21,37.61,37.63,715200,30.1810757430436,30.5003677371515,30.0214297459897,30.0373943456951,895982.377507959,0.0,1.0
2006-05-19,38.05,38.44,37.46,37.84,1204000,30.3726509395083,30.6839606337635,29.9016952481993,30.2050226426017,1508337.22388085,0.0,1.0
2006-05-22,37.99,38.33,37.0,38.0,917600,30.3247571403921,30.5961553353838,29.5345094549752,30.3327394402448,1149543.38590786,0.0,1.0
2006-05-23,37.54,38.4,37.5,38.4,735400,29.9655536470208,30.6520314343527,29.93362444761,30.6520314343527,921288.367476724,0.0,1.0
2006-05-24,37.84,38.04,37.3,37.5,698900,30.2050226426017,30.3646686396556,29.7739784505561,29.93362444761,875562.197483658,0.0,1.0
2006-05-25,38.26,38.4,37.83,37.95,380500,30.5402792364149,30.6520314343527,30.197040342749,30.2928279409814,476679.662530451,0.0,1.0
2006-05-26,38.56,38.63,38.11,38.26,493600,30.7797482319958,30.8356243309647,30.4205447386245,30.5402792364149,618368.150919923,0.0,1.0
2006-05-30,38.32,38.56,37.86,38.5,627700,30.5881730355311,30.7797482319958,30.2209872423071,30.7318544328796,786364.846702665,0.0,1.0
2006-05-31,38.71,38.8,38.22,38.37,631700,30.8994827297863,30.9713234284605,30.5083500370042,30.6280845347946,791375.933825191,0.0,1.0
2006-06-01,38.35,38.61,38.11,38.55,1147200,30.6121199350892,30.8196597312593,30.4205447386245,30.7717659321431,1437179.78674095,0.0,1.0
2006-06-02,38.32,38.7,38.16,38.65,772100,30.5881730355311,30.8915004299336,30.460456237888,30.8515889306701,967265.091825916,0.0,1.0
2006-06-05,37.78,38.32,37.75,38.25,721000,30.1571288434855,30.5881730355311,30.1331819439274,30.5322969365622,903248.453835625,0.0,1.0
2006-06-06,37.8,37.9,37.4,37.9,1180800,30.1730934431909,30.2529164417179,29.8538014490831,30.2529164417179,1479272.91857019,0.0,1.0
2006-06-07,37.8,38.19,37.62,37.8,802000,30.1730934431909,30.4844031374461,30.0294120458424,30.1730934431909,1004722.96806681,0.0,1.0
2006-06-08,38.2,38.2,37.08,37.7,1434600,30.4923854372988,30.4923854372988,29.5983678537968,30.093270444664,1797226.39649457,0.0,1.0
2006-06-09,38.04,38.69,37.81,38.6,1304000,30.3646686396556,30.8835181300809,30.1810757430436,30.8116774314066,1633614.40194404,0.0,1.0
2006-06-12,37.65,38.11,37.6,37.82,485300,30.0533589454005,30.4205447386245,30.013447446137,30.1890580428963,607970.145140677,0.0,1.0
2006-06-13,37.51,37.93,37.36,37.55,862200,29.9416067474627,30.276863341276,29.8218722496723,29.9735359468735,1080139.82926085,0.0,1.0
2006-06-14,37.9,37.94,37.48,37.5,824200,30.2529164417179,30.2848456411287,29.9176598479046,29.93362444761,1032534.50159684,0.0,1.0
2006-06-15,38.64,38.77,37.93,37.99,613900,30.8436066308174,30.9473765289024,30.276863341276,30.3247571403921,769076.596129944,0.0,1.0
2006-06-16,38.68,38.96,38.501,38.64,772700,30.9553588287551,31.1794410539891,30.8121062633377,30.9233470822931,965520.57966249,0.1,1.0
2006-06-19,38.49,38.77,38.33,38.75,756700,30.8033030330606,31.0273852582946,30.6752560472126,31.0113793850636,945527.91850732,0.0,1.0
2006-06-20,38.15,38.67,38.04,38.47,678200,30.5312031881336,30.9473558921396,30.4431708853631,30.7872971598296,847438.924714767,0.0,1.0
2006-06-21,39.26,39.56,38.1,39.0,817400,31.4195291524541,31.6596172509192,30.4911885050561,31.2114528004511,1021375.07676475,0.0,1.0
2006-06-22,39.42,39.64,38.85,39.26,748200,31.5475761383022,31.7236407438432,31.0914087512186,31.4195291524541,934906.817268634,0.0,1.0
2006-06-23,39.13,39.4,38.99,39.35,596500,31.3154909764526,31.5315702650711,31.2034498638356,31.4915555819937,745351.398691181,0.0,1.0
2006-06-26,39.57,39.65,39.17,39.2,425900,31.6676201875347,31.7316436804587,31.3475027229146,31.3715115327611,532179.64912418,0.0,1.0
2006-06-27,40.75,40.79,39.46,39.59,1652400,32.6119667081637,32.6439784546257,31.5795878847642,31.6836260607657,2064742.08080018,0.0,1.0
2006-06-28,39.86,40.7,39.3,40.69,1321000,31.8997053493842,32.5719520250862,31.4515408989161,32.5639490884707,1650644.08662372,0.0,1.0
2006-06-29,41.14,41.18,39.95,40.0,1269400,32.9240812361682,32.9560929826302,31.9717317789237,32.0117464620012,1586167.7543983,0.0,1.0
2006-06-30,40.58,41.2,40.46,41.14,1749900,32.4759167857002,32.9720988558612,32.3798815463142,32.9240812361682,2186572.35971449,0.0,1.0
2006-07-03,40.89,41.08,40.4,40.68,1041400,32.7240078207807,32.8760636164752,32.3318639266212,32.5559461518552,1301272.33293712,0.0,1.0
2006-07-05,39.91,40.15,39.68,40.1,1416600,31.9397200324617,32.1317905112337,31.7556524903052,32.0917758281562,1770100.23702586,0.0,1.0
2006-07-06,40.17,40.26,39.6,39.8,1532200,32.1477963844647,32.2198228140042,31.6916289973812,31.8516877296912,1914547.21387196,0.0,1.0
2006-07-07,40.02,40.34,39.8,40.17,897500,32.0277523352322,32.2838463069282,31.8516877296912,32.1477963844647,1121463.33667281,0.0,1.0
2006-07-10,40.02,40.13,39.78,40.05,703300,32.0277523352322,32.1157846380027,31.8356818564602,32.0517611450787,878802.411901939,0.0,1.0
2006-07-11,41.12,41.12,40.35,40.5,1113400,32.9080753629372,32.9080753629372,32.2918492435437,32.4118932927762,1391239.30813539,0.0,1.0
2006-07-12,40.94,41.37,40.75,41.13,789200,32.7640225038582,33.1081487783247,32.6119667081637,32.9160782995527,986138.011478758,0.0,1.0
2006-07-13,40.26,40.96,40.25,40.94,1381500,32.2198228140042,32.7800283770892,32.2118198773887,32.7640225038582,1726241.3366167,0.0,1.0
2006-07-14,40.09,40.23,39.57,40.14,864900,32.0837728915407,32.1958140041577,31.6676201875347,32.1237875746182,1080728.28956916,0.0,1.0
2006-07-17,40.45,40.55,39.87,40.03,1244200,32.3718786096987,32.4519079758537,31.9077082859997,32.0357552718477,1554679.3130789,0.0,1.0
2006-07-18,41.12,41.13,40.05,40.45,1261300,32.9080753629372,32.9160782995527,32.0517611450787,32.3718786096987,1576046.46968849,0.0,1.0
2006-07-19,42.0,42.23,40.95,41.1,1404100,33.6123337851012,33.7964013272577,32.7720254404737,32.8920694897062,1754480.97049838,0.0,1.0
2006-07-20,41.03,41.97,41.0,41.97,771600,32.8360489333977,33.5883249752547,32.8120401235512,33.5883249752547,964146.084208071,0.0,1.0
2006-07-21,41.22,41.45,40.79,41.3,1149200,32.9881047290922,33.1721722712487,32.6439784546257,33.0521282220162,1435972.88747008,0.0,1.0
2006-07-24,42.18,42.18,41.1,41.4,1185700,33.7563866441802,33.7563866441802,32.8920694897062,33.1321575881712,1481581.14573031,0.0,1.0
2006-07-25,41.75,42.22,40.97,42.18,1165200,33.4122603697137,33.7883983906422,32.7880313137047,33.7563866441802,1455965.54862525,0.0,1.0
2006-07-26,42.14,42.95,41.336,41.5,1109800,33.7243748977182,34.3726127635738,33.080938793832,33.2121869543262,1386740.95937548,0.0,1.0
2006-07-27,42.5,42.6,42.06,42.3,710700,34.0124806158762,34.0925099820312,33.6603514047942,33.8524218835662,888049.017686206,0.0,1.0
2006-07-28,43.24,43.4,42.04,42.85,824100,34.6046979254233,34.7327449112713,33.6443455315632,34.2925833974188,1029747.00362347,0.0,1.0
2006-07-31,43.07,43.35,42.8,43.2,601100,34.4686480029598,34.6927302281938,34.2525687143413,34.5726861789613,751099.28877329,0.0,1.0
2006-08-01,42.92,43.04,42.41,42.85,875400,34.3486039537273,34.4446391931133,33.9404541863367,34.2925833974188,1093848.47345223,0.0,1.0
2006-08-02,43.35,43.67,43.05,43.05,1076300,34.6927302281938,34.9488241998898,34.4526421297288,34.4526421297288,1344881.32508184,0.0,1.0
2006-08-03,43.33,43.52,43.15,43.35,809100,34.6767243549628,34.8287801506573,34.5326714958838,34.6927302281938,1011003.8837905,0.0,1.0
2006-08-04,43.24,43.87,42.95,43.5,740300,34.6046979254233,35.1088829321998,34.3726127635738,34.8127742774263,925035.440823269,0.0,1.0
2006-08-07,42.89,43.35,42.8,43.24,471100,34.3245951438808,34.6927302281938,34.2525687143413,34.6046979254233,588658.916887535,0.0,1.0
2006-08-08,43.01,43.6,42.7,43.1,877600,34.4206303832668,34.8928036435813,34.1725393481862,34.4926568128063,1096597.46436107,0.0,1.0
2006-08-09,42.63,43.23,42.57,43.05,558600,34.1165187918777,34.5966949888078,34.0685011721847,34.4526421297288,697993.782579872,0.0,1.0
2006-08-10,42.98,43.09,42.31,42.63,442100,34.3966215734203,34.4846538761908,33.8604248201817,34.1165187918777,552422.218543789,0.0,1.0
2006-08-11,42.89,43.34,42.68,43.0,538300,34.3245951438808,34.6847272915783,34.1565334749552,34.4126274466513,672628.093739248,0.0,1.0
2006-08-14,43.0,43.47,42.976,43.2,417700,34.4126274466513,34.7887654675798,34.3934203987741,34.5726861789613,521933.410282155,0.0,1.0
2006-08-15,44.29,44.51,43.37,43.4,1154800,35.4450062700508,35.6210708755918,34.7087361014248,34.7327449112713,1442970.31887439,0.0,1.0
2006-08-16,44.27,44.88,43.41,43.41,1006800,35.4290003968198,35.9171795303653,34.7407478478868,34.7407478478868,1258038.20318907,0.0,1.0
2006-08-17,44.55,45.25,44.198,44.35,1026800,35.6530826220538,36.2132881851388,35.3713792531882,35.4930238897438,1283029.02963303,0.0,1.0
2006-08-18,44.22,44.79,44.1,44.63,458200,35.3889857137423,35.8451531008258,35.2929504743563,35.7171061149778,572539.833831179,0.0,1.0
2006-08-21,43.59,44.25,43.59,44.05,964600,34.8848007069658,35.4129945235888,34.8848007069658,35.2529357912788,1205307.55939231,0.0,1.0
2006-08-22,43.52,43.91,43.49,43.6,884600,34.8287801506573,35.1408946786618,34.8047713408108,34.8928036435813,1105344.25361646,0.0,1.0
2006-08-23,43.4,43.86,43.21,43.66,480000,34.7327449112713,35.1008799955843,34.5806891155768,34.9408212632743,599779.834655098,0.0,1.0
2006-08-24,43.75,43.95,43.4,43.7,602300,35.0128476928138,35.1729064251238,34.7327449112713,34.9728330097363,752598.738359928,0.0,1.0
2006-08-25,43.68,43.92,43.3,43.72,416800,34.9568271365053,35.1488976152773,34.6527155451163,34.9888388829673,520808.823092177,0.0,1.0
2006-08-28,44.15,44.49,43.7,43.73,577600,35.3329651574338,35.6050650023608,34.9728330097363,34.9968418195828,721735.067701635,0.0,1.0
2006-08-29,44.8,45.0,43.92,44.15,1273300,35.8531560374413,36.0132147697513,35.1488976152773,35.3329651574338,1591040.96555487,0.0,1.0
2006-08-30,44.72,45.44,44.4,44.75,730900,35.7891325445173,36.3653439808333,35.5330385728213,35.8131413543638,913289.752394608,0.0,1.0
2006-08-31,44.58,44.83,44.34,44.65,489200,35.6770914319003,35.8771648472878,35.4850209531283,35.7331119882088,611275.614819321,0.0,1.0
2006-09-01,44.82,44.91,44.49,44.6,456700,35.8691619106723,35.9411883402118,35.6050650023608,35.6930973051313,570665.521847883,0.0,1.0
2006-09-05,43.15,44.13,43.03,44.0,1562000,34.5326714958838,35.3169592842028,34.4366362564978,35.2129211082013,1951783.54527346,0.0,1.0
2006-09-06,42.92,43.22,42.7,42.95,1406200,34.3486039537273,34.5886920521923,34.1725393481862,34.3726127635738,1757105.007275,0.0,1.0
2006-09-07,41.73,42.92,41.65,42.92,1469800,33.3962544964827,34.3486039537273,33.3322310035587,34.3486039537273,1836575.8353668,0.0,1.0
2006-09-08,42.21,42.55,41.66,41.73,1207800,33.7803954540267,34.0524952989537,33.3402339401742,33.3962544964827,1509196.00895089,0.0,1.0
2006-09-11,40.87,42.0,39.889,42.0,2027700,32.7080019475497,33.6123337851012,31.9229138655691,33.6123337851012,2533694.93902113,0.0,1.0
2006-09-12,42.15,42.3,40.87,40.87,1084100,33.7323778343337,33.8524218835662,32.7080019475497,32.7080019475497,1354627.74739499,0.0,1.0
2006-09-13,41.95,42.27,41.77,41.83,881200,33.5723191020237,33.8284130737197,33.4282662429447,33.4762838626377,1101095.81312099,0.0,1.0
2006-09-14,42.04,42.38,41.76,41.98,737500,33.6443455315632,33.9164453764902,33.4202633063292,33.5963279118702,921536.725121116,0.0,1.0
2006-09-15,41.98,42.6572,41.98,42.1699,1124400,33.6763572780252,34.2196071386417,33.6763572780252,33.8286950638065,1401645.42175115,0.1,1.0
2006-09-18,42.26,42.72,41.87,41.99,703100,33.9009732865495,34.2699853005535,33.5881152746764,33.6843792783297,876464.688752428,0.0,1.0
2006-09-19,42.35,42.46,42.21,42.36,786100,33.9731712892894,34.0614132926382,33.8608632850273,33.9811932895938,979930.154783508,0.0,1.0
2006-09-20,42.92,43.0,42.22,42.34,666000,34.4304253066423,34.4946013090778,33.8688852853317,33.965149288985,830216.872008417,0.0,1.0
2006-09-21,42.66,43.2,42.53,43.02,633000,34.2218532987269,34.6550413151665,34.1175672947693,34.5106453096866,789079.999971965,0.0,1.0
2006-09-22,42.76,42.9,42.45,42.55,519900,34.3020733017713,34.4143813060334,34.0533912923338,34.1336112953781,648092.72035612,0.0,1.0
2006-09-25,42.83,43.06,41.98,42.6395,701900,34.3582273039023,34.5427333109044,33.6763572780252,34.2054081981028,874968.80249656,0.0,1.0
2006-09-26,43.11,43.35,42.64,42.64,465800,34.5828433124266,34.7753713197331,34.2058092981181,34.2058092981181,580653.181653935,0.0,1.0
2006-09-27,43.22,43.59,42.78,43.05,596800,34.6710853157754,34.9678993270395,34.3181173023802,34.5347113106,743954.097919854,0.0,1.0
2006-09-28,43.22,43.4,42.97,43.4,483800,34.6710853157754,34.8154813212552,34.4705353081645,34.8154813212552,603091.475492,0.0,1.0
2006-09-29,42.82,43.44,42.82,43.1,525900,34.3502053035979,34.847569322473,34.3502053035979,34.5748213121221,655572.151635475,0.0,1.0
2006-10-02,42.47,42.83,42.17,42.81,1031100,34.0694352929426,34.3582273039023,33.8287752838095,34.3421833032935,1285340.26535718,0.0,1.0
2006-10-03,42.35,42.57,42.19,42.52,1140300,33.9731712892894,34.149655295987,33.8448192844184,34.1095452944648,1421465.91464144,0.0,1.0
2006-10-04,43.39,43.39,42.35,42.39,959600,34.8074593209508,34.8074593209508,33.9731712892894,34.0052592905071,1196210.37594486,0.0,1.0
2006-10-05,44.02,44.02,43.09,43.39,829000,35.3128453401303,35.3128453401303,34.5667993118177,34.8074593209508,1033408.0884309,0.0,1.0
2006-10-06,43.92,44.24,43.76,44.02,841700,35.2326253370859,35.4893293468279,35.104273332215,35.3128453401303,1049239.55130553,0.0,1.0
2006-10-09,44.19,44.28,43.71,43.8,562500,35.4492193453057,35.5214173480457,35.0641633306928,35.1363613334327,701196.682439542,0.0,1.0
2006-10-10,44.47,44.47,43.9,44.35,524500,35.67383535383,35.67383535383,35.2165813364771,35.5775713501767,653826.951003625,0.0,1.0
2006-10-11,44.05,44.61,43.7203,44.22,439500,35.3369113410436,35.7861433580921,35.0724259910063,35.4732853462191,547868.341212762,0.0,1.0
2006-10-12,44.47,44.74,44.0,44.15,516000,35.67383535383,35.8904293620498,35.2968013395214,35.417131344088,643231.090024539,0.0,1.0
2006-10-13,44.2,44.53,43.96,44.1,584100,35.4572413456102,35.7219673556566,35.2647133383037,35.3770213425658,728122.635045219,0.0,1.0
2006-10-16,44.82,44.86,44.21,44.25,677100,35.9546053644853,35.986693365703,35.4652633459146,35.4973513471324,844053.819875223,0.0,1.0
2006-10-17,44.54,44.74,44.11,44.6,674300,35.729989355961,35.8904293620498,35.3850433428702,35.7781213577876,840563.418611526,0.0,1.0
2006-10-18,44.89,45.02,44.49,44.66,703700,36.0107593666163,36.115045370574,35.6898793544388,35.8262533596143,877212.631880365,0.0,1.0
2006-10-19,44.9,45.16,44.72,44.99,483500,36.0187813669207,36.2273533748361,35.8743853614409,36.0909793696607,602717.503928033,0.0,1.0
2006-10-20,44.98,45.48,44.71,44.99,739500,36.0829573693562,36.4840573845781,35.8663633611365,36.0909793696607,921839.905180518,0.0,1.0
2006-10-23,44.85,45.01,44.5,44.8,827900,35.9786713653986,36.1070233702695,35.6979013547433,35.9385613638764,1032036.85936301,0.0,1.0
2006-10-24,44.86,45.01,44.61,44.85,618000,35.986693365703,36.1070233702695,35.7861433580921,35.9786713653986,770381.421773576,0.0,1.0
2006-10-25,44.92,45.05,44.7,44.93,688000,36.0348253675296,36.1391113714873,35.858341360832,36.0428473678341,857641.453366053,0.0,1.0
2006-10-26,45.04,45.15,44.79,45.05,728800,36.1310893711829,36.2193313745317,35.9305393635719,36.1391113714873,908501.586065666,0.0,1.0
2006-10-27,45.29,45.42,45.08,45.08,627600,36.3316393787938,36.4359253827514,36.1631773724006,36.1631773724006,782348.511820544,0.0,1.0
2006-10-30,45.55,45.61,44.98,45.1,607200,36.5402113867091,36.5883433885357,36.0829573693562,36.1792213730095,756918.445470738,0.0,1.0
2006-10-31,45.35,45.65,44.94,45.6,865300,36.3797713806204,36.6204313897535,36.0508693681385,36.5803213882313,1078658.647671,0.0,1.0
2006-11-01,45.44,45.69,45.34,45.35,474300,36.4519693833603,36.6525193909712,36.371749380316,36.3797713806204,591249.042633022,0.0,1.0
2006-11-02,45.42,45.53,45.09,45.38,767700,36.4359253827514,36.5241673861003,36.171199372705,36.4038373815337,956993.232193488,0.0,1.0
2006-11-03,45.24,45.71,45.11,45.45,440600,36.2915293772716,36.6685633915801,36.1872433733139,36.4599913836648,549239.570280643,0.0,1.0
2006-11-06,45.87,46.15,45.2,45.27,538900,36.7969153964511,37.0215314049753,36.2594413760538,36.3155953781849,671777.586074078,0.0,1.0
2006-11-07,45.77,46.11,45.67,45.87,615900,36.7166953934067,36.9894434037576,36.6364753903624,36.7969153964511,767763.620825803,0.0,1.0
2006-11-08,45.97,46.24,45.47,45.48,454900,36.8771353994955,37.0937294077153,36.4760353842736,36.4840573845781,567065.548163106,0.0,1.0
2006-11-09,45.58,46.15,45.53,46.15,468100,36.5642773876224,37.0215314049753,36.5241673861003,37.0215314049753,583520.296977688,0.0,1.0
2006-11-10,45.3,45.69,45.06,45.57,566900,36.3396613790982,36.6525193909712,36.1471333717917,36.556255387318,706681.598711069,0.0,1.0
2006-11-13,45.73,45.85,44.98,45.1,525400,36.684607392189,36.7808713958422,36.0829573693562,36.1792213730095,654948.865695529,0.0,1.0
2006-11-14,45.75,45.99,45.45,45.94,507900,36.7006513927979,36.8931794001043,36.4599913836648,36.8530693985822,633133.857797409,0.0,1.0
2006-11-15,45.7,45.8399,45.61,45.79,609200,36.6605413912757,36.7727691755347,36.5883433885357,36.7327393940156,759411.589230522,0.0,1.0
2006-11-16,45.87,45.95,45.53,45.71,514900,36.7969153964511,36.8610913988866,36.5241673861003,36.6685633915801,641859.860956658,0.0,1.0
2006-11-17,45.79,45.85,45.38,45.72,491700,36.7327393940156,36.7808713958422,36.4038373815337,36.6765853918846,612939.393343151,0.0,1.0
2006-11-20,45.86,46.0,45.6,45.7,309500,36.7888933961467,36.9012014004088,36.5803213882313,36.6605413912757,385813.996826734,0.0,1.0
2006-11-21,46.19,46.4,45.7,45.72,613700,37.0536194061931,37.2220814125862,36.6605413912757,36.6765853918846,765021.162690038,0.0,1.0
2006-11-22,46.03,46.24,45.91,46.0,248600,36.9252674013221,37.0937294077153,36.8290033976688,36.9012014004088,309897.76934128,0.0,1.0
2006-11-24,46.0,46.2,45.95,46.0,162700,36.9012014004088,37.0616414064975,36.8610913988866,36.9012014004088,202817.244858513,0.0,1.0
2006-11-27,45.46,46.01,45.36,46.0,513000,36.4680133839692,36.9092234007132,36.3877933809248,36.9012014004088,639491.374384862,0.0,1.0
2006-11-28,45.11,45.47,44.96,45.35,577700,36.1872433733139,36.4760353842736,36.0669133687474,36.3797713806204,720144.575013908,0.0,1.0
2006-11-29,44.52,45.17,44.03,44.95,1366500,35.7139453553522,36.2353753751405,35.3208673404348,36.0588913684429,1703440.47387312,0.0,1.0
2006-11-30,44.35,44.69,44.27,44.5,1034200,35.5775713501767,35.8503193605276,35.5133953477412,35.6979013547433,1289204.63818484,0.0,1.0
2006-12-01,44.21,44.71,43.81,44.45,944100,35.4652633459146,35.8663633611365,35.1443833337371,35.6577913532211,1176888.51180653,0.0,1.0
2006-12-04,44.95,45.4,44.27,44.31,764700,36.0588913684429,36.4198813821426,35.5133953477412,35.545483348959,953253.516553809,0.0,1.0
2006-12-05,45.25,45.67,45.05,45.05,870600,36.299551377576,36.6364753903624,36.1391113714873,36.1391113714873,1085265.47863443,0.0,1.0
2006-12-06,45.31,45.48,45.0,45.3,541800,36.3476833794026,36.4840573845781,36.0990013699651,36.3396613790982,675392.644525767,0.0,1.0
2006-12-07,45.23,45.44,44.98,45.25,389400,36.2835073769672,36.4519693833603,36.0829573693562,36.299551377576,485415.090030146,0.0,1.0
2006-12-08,45.52,45.57,45.14,45.31,419300,36.5161453857958,36.556255387318,36.2113093742272,36.3476833794026,522687.589238933,0.0,1.0
2006-12-11,45.48,45.78,45.4,45.5,369600,36.4840573845781,36.7247173937112,36.4198813821426,36.5001013851869,460732.966808274,0.0,1.0
2006-12-12,45.17,45.43,44.98,45.22,675500,36.2353753751405,36.4439473830559,36.0829573693562,36.2754853766627,842059.304867397,0.0,1.0
2006-12-13,44.98,45.44,44.9,45.25,720700,36.0829573693562,36.4519693833603,36.0187813669207,36.299551377576,898404.353838539,0.0,1.0
2006-12-14,45.02,45.38,44.95,44.98,662300,36.115045370574,36.4038373815337,36.0588913684429,36.0829573693562,825604.556052815,0.0,1.0
2006-12-15,44.77,45.02,44.53,45.02,2054500,36.0067483664641,36.2078135237483,35.8137258154712,36.2078135237483,2554520.17115959,0.115,1.0
2006-12-18,44.84,44.91,44.42,44.77,907300,36.0630466105037,36.1193448545433,35.7252571462661,36.0067483664641,1128116.89038359,0.0,1.0
2006-12-19,45.39,45.4,44.76,44.85,860200,36.505389956529,36.5134325628204,35.9987057601727,36.071089216795,1069553.78497517,0.0,1.0
2006-12-20,45.44,45.67,45.2,45.38,438300,36.5456029879859,36.7305829326874,36.352580436993,36.4973473502377,544972.592367606,0.0,1.0
2006-12-21,45.38,45.56,45.06,45.44,620000,36.4973473502377,36.6421142634823,36.2399839489138,36.5456029879859,770894.38117252,0.0,1.0
2006-12-22,44.94,45.45,44.91,45.45,432300,36.1434726734174,36.5536455942773,36.1193448545433,36.5536455942773,537512.32416271,0.0,1.0
2006-12-26,45.14,45.32,44.87,44.92,351600,36.3043247992448,36.4490917124894,36.0871744293778,36.1273874608346,437171.716806868,0.0,1.0
2006-12-27,45.29,45.52,45.11,45.33,346500,36.4249638936153,36.6099438383168,36.2801969803707,36.4571343187808,430830.488832708,0.0,1.0
2006-12-28,45.3,45.73,45.26,45.33,293600,36.4330064999067,36.7788385704356,36.4008360747412,36.4571343187808,365055.790826213,0.0,1.0
2006-12-29,45.2,45.49,45.08,45.31,336800,36.352580436993,36.5858160194427,36.2560691614966,36.4410491061981,418769.72190146,0.0,1.0
2007-01-03,44.5,45.37,44.28,45.2,1095500,35.7895979965971,36.4893047439463,35.6126606581869,36.352580436993,1362120.63641048,0.0,1.0
2007-01-04,43.95,44.47,43.74,44.4,1177800,35.3472546505717,35.765470177723,35.178359918453,35.7091719336834,1464450.64862096,0.0,1.0
2007-01-05,43.96,44.22,43.76,43.95,1335600,35.3552972568631,35.5644050204387,35.1944451310357,35.3472546505717,1660655.70240971,0.0,1.0
2007-01-08,43.82,43.99,43.54,43.84,985800,35.2427007687839,35.3794250757372,35.0175077926256,35.2587859813667,1225722.06606431,0.0,1.0
2007-01-09,43.83,44.06,43.71,43.95,908200,35.2507433750753,35.4357233197768,35.1542320995788,35.3472546505717,1129235.93061433,0.0,1.0
2007-01-10,43.8,43.94,43.6,43.75,656200,35.2266155562012,35.3392120442804,35.0657634303738,35.1864025247443,815904.666008722,0.0,1.0
2007-01-11,44.31,44.48,43.8,43.8,608900,35.6367884770611,35.7735127840144,35.2266155562012,35.2266155562012,757092.884993463,0.0,1.0
2007-01-12,44.66,45.0,44.32,44.42,582300,35.918279697259,36.1917283111656,35.6448310833524,35.7252571462661,724019.029285095,0.0,1.0
2007-01-16,44.88,44.99,44.5,44.5,537700,36.0952170356692,36.1836857048742,35.7895979965971,35.7895979965971,668564.368962038,0.0,1.0
2007-01-17,44.69,44.88,44.59,44.88,571900,35.9424075161331,36.0952170356692,35.8619814532194,36.0952170356692,711087.897729943,0.0,1.0
2007-01-18,44.38,44.81,44.3,44.71,348500,35.6930867211006,36.0389187916296,35.6287458707697,35.9584927287159,433317.244901006,0.0,1.0
2007-01-19,44.12,44.44,44.05,44.3,682600,35.483978957525,35.7413423588489,35.4276807134854,35.6287458707697,848729.846110263,0.0,1.0
2007-01-22,44.11,44.32,43.97,44.05,481100,35.4759363512337,35.6448310833524,35.3633398631545,35.4276807134854,598189.172229192,0.0,1.0
2007-01-23,44.24,44.26,43.91,44.0,689000,35.5804902330215,35.5965754456042,35.3150842254063,35.3874676820286,856687.465528817,0.0,1.0
2007-01-24,44.41,44.53,44.16,44.24,623600,35.7172145399748,35.8137258154712,35.5161493826905,35.5804902330215,775370.542095457,0.0,1.0
2007-01-25,43.85,44.35,43.65,44.33,1189200,35.266828587658,35.6689589022265,35.1059764618306,35.6528736896438,1478625.15821026,0.0,1.0
2007-01-26,43.16,43.98,42.96,43.97,1385700,34.7118887535535,35.3713824694458,34.5510366277261,35.3633398631545,1722948.94192058,0.0,1.0
2007-01-29,43.47,43.63,43.05,43.06,1309000,34.961209548586,35.0898912492479,34.6234200843484,34.6314626906398,1627581.84670134,0.0,1.0
2007-01-30,43.14,43.44,42.77,43.37,1091000,34.6958035409708,34.9370817297119,34.3982271081901,34.8807834856723,1356525.4352568,0.0,1.0
2007-01-31,43.9,44.02,43.1,43.1,841300,35.3070416191149,35.4035528946113,34.6636331158053,34.6636331158053,1046053.94012974,0.0,1.0
2007-02-01,44.17,44.31,43.75,43.87,853500,35.5241919889819,35.6367884770611,35.1864025247443,35.2829138002408,1061223.15214636,0.0,1.0
2007-02-02,44.27,44.56,44.12,44.17,863100,35.6046180518956,35.8378536343453,35.483978957525,35.5241919889819,1073159.5812742,0.0,1.0
2007-02-05,43.73,44.2,43.54,44.12,668100,35.1703173121616,35.548319807856,35.0175077926256,35.483978957525,830700.864615098,0.0,1.0
2007-02-06,44.25,44.48,43.73,43.73,722100,35.5885328393128,35.7735127840144,35.1703173121616,35.1703173121616,897843.278459158,0.0,1.0
2007-02-07,44.24,44.39,44.03,44.24,349700,35.5804902330215,35.701129327392,35.4115955009027,35.5804902330215,434809.298541984,0.0,1.0
2007-02-08,44.0,44.2,43.82,44.11,507000,35.3874676820286,35.548319807856,35.2427007687839,35.4759363512337,630392.663313658,0.0,1.0
2007-02-09,43.93,44.46,43.92,44.0,546900,35.331169437989,35.7574275714316,35.3231268316976,35.3874676820286,680003.446876212,0.0,1.0
2007-02-12,44.1,44.5,43.9,44.06,894200,35.4678937449423,35.7895979965971,35.3070416191149,35.4357233197768,1111828.63813624,0.0,1.0
2007-02-13,43.9,44.59,43.75,44.15,1043800,35.3070416191149,35.8619814532194,35.1864025247443,35.5081067763991,1297837.99204496,0.0,1.0
2007-02-14,44.07,44.38,43.93,43.94,993700,35.4437659260682,35.6930867211006,35.331169437989,35.3392120442804,1235544.75253409,0.0,1.0
2007-02-15,44.35,44.44,44.0,44.07,611000,35.6689589022265,35.7413423588489,35.3874676820286,35.4437659260682,759703.978865178,0.0,1.0
2007-02-16,44.52,44.57,44.15,44.18,927700,35.8056832091798,35.8458962406367,35.5081067763991,35.5322345952732,1153481.80228024,0.0,1.0
2007-02-20,44.6,44.75,44.3,44.6,649500,35.8700240595108,35.9906631538813,35.6287458707697,35.8700240595108,807574.033179923,0.0,1.0
2007-02-21,44.7,44.83,44.47,44.47,582800,35.9504501224245,36.0550040042123,35.765470177723,35.765470177723,724640.718302169,0.0,1.0
2007-02-22,44.12,44.91,44.003,44.77,537400,35.483978957525,36.1193448545433,35.389880463916,36.0067483664641,668191.355551795,0.0,1.0
2007-02-23,43.85,44.15,43.77,44.05,735300,35.266828587658,35.5081067763991,35.2024877373271,35.4276807134854,914255.868509928,0.0,1.0
2007-02-26,43.43,44.33,43.32,43.88,934800,34.9290391234205,35.6528736896438,34.8405704542154,35.2909564065321,1162309.7863227,0.0,1.0
2007-02-27,42.18,43.14,41.89,42.92,1327800,33.9237133369992,34.6958035409708,33.6904777545495,34.5188662025606,1650957.35374334,0.0,1.0
2007-02-28,42.3,42.77,41.62,42.32,955900,34.0202246124957,34.3982271081901,33.4733273846825,34.0363098250784,1188545.06284324,0.0,1.0
2007-03-01,41.75,42.11,37.01,41.8,1935100,33.5778812664703,33.8674150929596,29.7656858843609,33.6180942979272,2406060.83388217,0.0,1.0
2007-03-02,41.39,41.9,41.26,41.79,1299500,33.288347439981,33.6985203608409,33.1837935581932,33.6100516916358,1615769.75537692,0.0,1.0
2007-03-05,40.83,41.48,40.82,41.25,1198500,32.8379614876643,33.3607308966033,32.8299188813729,33.1757509519018,1490188.57392785,0.0,1.0
2007-03-06,42.06,42.25,41.0,41.07,1452300,33.8272020615028,33.9800115810388,32.9746857946175,33.0309840386571,1805757.91899492,0.0,1.0
2007-03-07,42.16,42.39,41.85,41.9,973600,33.9076281244165,34.092608069118,33.658307329384,33.6985203608409,1210552.85404769,0.0,1.0
2007-03-08,42.57,42.84,42.3,42.38,967600,34.2373749823627,34.4545253522297,34.0202246124957,34.0845654628266,1203092.58584279,0.0,1.0
2007-03-09,43.01,43.18,42.73,42.74,731700,34.5912496591829,34.7279739661362,34.3660566830246,34.374099289316,909779.70758699,0.0,1.0
2007-03-12,43.06,43.26,42.54,43.01,747600,34.6314626906398,34.7923148164672,34.2132471634885,34.5912496591829,929549.418329962,0.0,1.0
2007-03-13,41.81,43.01,41.75,42.75,1039500,33.6261369042185,34.5912496591829,33.5778812664703,34.3821418956073,1292491.46649812,0.0,1.0
2007-03-14,42.61,42.82,41.97,42.38,1572100,34.2695454075281,34.4384401396469,33.7548186048804,34.0845654628266,1954714.607486,0.0,1.0
2007-03-15,42.75,43.47,42.64,42.64,1172600,34.3821418956073,34.961209548586,34.2936732264022,34.2936732264022,1457985.08284338,0.0,1.0
2007-03-16,42.16,42.8,41.86,42.75,1829900,34.0001180967672,34.5162489217656,33.7581817725492,34.4759262010626,2269068.1185409,0.115,1.0
2007-03-19,43.0,43.04,42.44,42.54,1064000,34.6775398045776,34.70979798114,34.225925332704,34.30657077411,1319355.4173056,0.0,1.0
2007-03-20,42.74,43.07,42.64,42.9,879800,34.467861656922,34.7339916135618,34.387216215516,34.5968943631716,1090948.21066303,0.0,1.0
2007-03-21,43.08,43.13,42.43,42.74,1032900,34.7420561577024,34.7823788784054,34.2178607885634,34.467861656922,1280791.55125466,0.0,1.0
2007-03-22,42.98,43.97,42.77,43.08,817700,34.6614107162964,35.4598005862157,34.4920552893438,34.7420561577024,1013944.47813044,0.0,1.0
2007-03-23,42.99,43.13,42.67,43.13,959200,34.669475260437,34.7823788784054,34.4114098479378,34.7823788784054,1189403.86868377,0.0,1.0
2007-03-26,43.3,43.34,42.44,43.1,648300,34.9194761287956,34.951734305358,34.225925332704,34.7581852459836,803889.207743627,0.0,1.0
2007-03-27,43.0,43.23,42.72,43.11,718400,34.6775398045776,34.8630243198114,34.4517325686408,34.7662497901242,890812.905819871,0.0,1.0
2007-03-28,42.52,42.84,42.31,42.84,819100,34.2904416858288,34.548507098328,34.1210862588762,34.548507098328,1015680.47210058,0.0,1.0
2007-03-29,42.72,42.96,42.47,42.66,1205000,34.4517325686408,34.6452816280152,34.2501189651258,34.4033453037972,1494194.81001245,0.0,1.0
2007-03-30,43.0,43.21,42.59,42.8,1113000,34.6775398045776,34.8468952315302,34.346893494813,34.5162489217656,1380115.20626046,0.0,1.0
2007-04-02,43.18,43.3,42.794,42.96,903700,34.8227015991084,34.9194761287956,34.5114101952812,34.6452816280152,1120584.10772469,0.0,1.0
2007-04-03,43.73,43.99,43.31,43.35,692900,35.2662515268413,35.4759296744969,34.9275406729362,34.9597988494986,859193.015649484,0.0,1.0
2007-04-04,43.57,44.08,43.57,43.66,695000,35.1372188205918,35.5485105717623,35.1372188205918,35.2097997178572,861797.00660469,0.0,1.0
2007-04-05,43.73,43.83,43.58,43.58,521200,35.2662515268413,35.3468969682473,35.1452833647324,35.1452833647324,646285.755168871,0.0,1.0
2007-04-09,43.81,43.9,43.61,43.72,459900,35.3307678799661,35.4033487772315,35.1694769971542,35.2581869827007,570274.019190645,0.0,1.0
2007-04-10,43.68,43.91,43.63,43.85,662600,35.2259288061383,35.4114133213721,35.1856060854354,35.3630260565285,821621.146152906,0.0,1.0
2007-04-11,43.62,43.85,43.55,43.74,870800,35.1775415412948,35.3630260565285,35.1210897323106,35.2743160709819,1079788.24942642,0.0,1.0
2007-04-12,44.05,44.09,43.6,43.63,605000,35.5243169393405,35.5565751159029,35.1614124530136,35.1856060854354,750197.394238617,0.0,1.0
2007-04-13,43.78,44.08,43.68,44.0,507500,35.3065742475443,35.5485105717623,35.2259288061383,35.4839942186375,629297.814175369,0.0,1.0
2007-04-16,44.41,44.41,43.89,43.89,634800,35.8146405284021,35.8146405284021,35.3952842330909,35.3952842330909,787149.265888717,0.0,1.0
2007-04-17,44.19,44.59,44.12,44.38,535600,35.6372205573089,35.9598023229329,35.5807687483247,35.7904468959803,664141.693147443,0.0,1.0
2007-04-18,43.95,44.23,43.84,44.19,678500,35.4436714979345,35.6694787338713,35.3549615123879,35.6372205573089,841337.077670912,0.0,1.0
2007-04-19,43.99,44.79,43.57,44.79,587700,35.4759296744969,36.1210932057449,35.1372188205918,36.1210932057449,728745.468750471,0.0,1.0
2007-04-20,44.64,44.71,44.14,44.41,867400,36.0001250436359,36.0565768526201,35.5968978366059,35.8146405284021,1075572.26407037,0.0,1.0
2007-04-23,44.49,44.77,44.37,44.6,454400,35.8791568815269,36.1049641174637,35.7823823518397,35.9678668670735,563454.042879384,0.0,1.0
2007-04-24,44.0,44.73,43.8,44.42,884800,35.4839942186375,36.0727059409013,35.3227033358255,35.8227050725427,1097148.18912782,0.0,1.0
2007-04-25,44.17,44.65,44.02,44.32,995400,35.6210914690277,36.0081895877765,35.5001233069187,35.7420596311367,1234291.71276879,0.0,1.0
2007-04-26,44.1,44.33,43.83,44.2,947400,35.5646396600435,35.7501241752773,35.3468969682473,35.6452851014495,1174771.91950689,0.0,1.0
2007-04-27,43.97,44.12,43.58,44.11,561500,35.4598005862157,35.5807687483247,35.1452833647324,35.5727042041841,696257.581595014,0.0,1.0
2007-04-30,42.99,43.99,42.99,43.97,975100,34.669475260437,35.4759296744969,34.669475260437,35.4598005862157,1209119.80020178,0.0,1.0
2007-05-01,42.26,43.05,42.03,43.0,2141100,34.0807635381732,34.7178625252806,33.8952790229394,34.6775398045776,2654954.77818893,0.0,1.0
2007-05-02,42.7,42.95,42.26,42.26,2098100,34.4356034803596,34.6372170838746,34.0807635381732,34.0807635381732,2601634.9633918,0.0,1.0
2007-05-03,43.2,43.24,42.83,42.83,1250900,34.8388306873896,34.871088863952,34.5404425541874,34.5404425541874,1551110.61231915,0.0,1.0
2007-05-04,42.76,43.35,42.46,43.35,1280800,34.4839907452032,34.9597988494986,34.2420544209852,34.9597988494986,1588186.48353854,0.0,1.0
2007-05-07,42.92,43.38,42.76,42.81,756700,34.6130234514528,34.9839924819204,34.4839907452032,34.5243134659062,938304.740860101,0.0,1.0
2007-05-08,42.08,42.82,41.87,42.81,1348500,33.9356017436424,34.5323780100468,33.7662463166899,34.5243134659062,1672134.19195169,0.0,1.0
2007-05-09,42.06,42.37,41.78,42.0,1430700,33.9194726553612,34.1694735237198,33.6936654194245,33.8710853905176,1774061.83791271,0.0,1.0
2007-05-10,41.78,42.2,41.64,42.06,1224500,33.6936654194245,34.0323762733296,33.5807618014561,33.9194726553612,1518374.7260251,0.0,1.0
2007-05-11,42.31,42.43,41.88,42.03,1066700,34.1210862588762,34.2178607885634,33.7743108608305,33.8952790229394,1322703.40567658,0.0,1.0
2007-05-14,42.72,42.8,42.24,42.47,1224700,34.4517325686408,34.5162489217656,34.064634449892,34.2501189651258,1518622.72516369,0.0,1.0
2007-05-15,44.05,44.61,42.72,43.14,2261800,35.5243169393405,35.9759314112141,34.4517325686408,34.790443422546,2804622.25832877,0.0,1.0
2007-05-16,44.21,44.32,43.93,44.06,1133000,35.6533496455901,35.7420596311367,35.4275424096533,35.5323814834811,1404915.12011959,0.0,1.0
2007-05-17,43.91,44.29,43.89,44.05,744900,35.4114133213721,35.7178659987149,35.3952842330909,35.5243169393405,923672.791683216,0.0,1.0
2007-05-18,43.96,44.25,43.84,44.0,1053500,35.4517360420751,35.6856078221525,35.3549615123879,35.4839942186375,1306335.46252956,0.0,1.0
2007-05-21,43.75,44.16,43.69,43.9,784300,35.2823806151225,35.6130269248871,35.233993350279,35.4033487772315,972528.621985698,0.0,1.0
2007-05-22,43.8,43.99,43.52,43.72,1144200,35.3227033358255,35.4759296744969,35.0968960998888,35.2581869827007,1418803.0718807,0.0,1.0
2007-05-23,43.71,44.2,43.65,43.82,944900,35.2501224385601,35.6452851014495,35.2017351737165,35.3388324241067,1171671.93027449,0.0,1.0
2007-05-24,42.96,43.9,42.93,43.7,789200,34.6452816280152,35.4033487772315,34.6210879955934,35.2420578944196,978604.600881183,0.0,1.0
2007-05-25,43.38,43.71,43.15,43.18,608200,34.9839924819204,35.2501224385601,34.7985079666866,34.8227015991084,754165.380456076,0.0,1.0
2007-05-29,43.13,43.77,43.02,43.59,730300,34.7823788784054,35.2985097034037,34.6936688928588,35.153347908873,905568.854566052,0.0,1.0
2007-05-30,43.19,43.25,42.82,43.1,993800,34.830766143249,34.8791534080926,34.5323780100468,34.7581852459836,1232307.71966006,0.0,1.0
2007-05-31,43.15,43.69,43.14,43.29,834600,34.7985079666866,35.233993350279,34.790443422546,34.911411584655,1034900.4053414,0.0,1.0
2007-06-01,43.06,43.34,42.79,43.15,1120400,34.7259270694212,34.951734305358,34.508184377625,34.7985079666866,1389291.17438834,0.0,1.0
2007-06-04,42.85,43.12,42.77,43.03,870200,34.5565716424686,34.7743143342648,34.4920552893438,34.7017334369994,1079044.25201065,0.0,1.0
2007-06-05,42.6,43.02,42.58,42.86,744800,34.3549580389536,34.6936688928588,34.3388289506724,34.5646361866092,923548.79211392,0.0,1.0
2007-06-06,41.75,42.6,41.52,42.6,1508000,33.6694717870027,34.3549580389536,33.4839872717689,34.3549580389536,1869913.50497823,0.0,1.0
2007-06-07,41.59,42.6,41.59,42.25,2047200,33.5404390807531,34.3549580389536,33.5404390807531,34.0726989940326,2538519.18262032,0.0,1.0
2007-06-08,41.84,41.84,41.12,41.66,2326900,33.7420526842681,33.7420526842681,33.1614055061449,33.5968908897373,2885345.97794022,0.0,1.0
2007-06-11,42.09,42.41,41.56,41.6,1181600,33.943666287783,34.2017317002822,33.5162454483313,33.5485036248937,1465178.91079727,0.0,1.0
2007-06-12,42.75,43.47,42.65,42.65,1934100,34.4759262010626,35.0565733791858,34.3952807596566,34.3952807596566,2398275.66974696,0.0,1.0
2007-06-13,43.7,43.7,42.78,42.87,1085100,35.2420578944196,35.2420578944196,34.5001198334844,34.5727007307498,1345519.32642698,0.0,1.0
2007-06-14,43.58,44.14,43.42,43.55,930200,35.1452833647324,35.5968978366059,35.0162506584828,35.1210897323106,1153443.99358803,0.0,1.0
2007-06-15,43.63,44.42,43.58,44.4,919600,35.2783483430523,35.9171265963415,35.2379193396795,35.9009549949924,1137302.33654495,0.115,1.0
2007-06-18,43.63,43.94,43.63,43.66,861900,35.2783483430523,35.5290081639632,35.2783483430523,35.3026057450759,1065942.67493268,0.0,1.0
2007-06-19,43.01,43.5,42.91,43.5,1273400,34.7770287012303,35.1732329342831,34.6961706944848,35.1732329342831,1574859.49908258,0.0,1.0
2007-06-20,43.18,44.54,43.17,43.85,1553600,34.9144873126976,36.0141562044361,34.906401512023,35.4562359578923,1921392.89914771,0.0,1.0
2007-06-21,43.36,43.36,42.72,42.94,1035500,35.0600317248395,35.0600317248395,34.5425404816684,34.7204280965084,1280640.02772107,0.0,1.0
2007-06-22,42.82,43.49,42.7,43.2,1921400,34.6233984884139,35.1651471336086,34.5263688803193,34.9306589140467,2376264.36432956,0.0,1.0
2007-06-25,42.64,43.29,42.46,42.78,1375400,34.477854076272,35.0034311201176,34.3323096641302,34.5910552857157,1701006.56120479,0.0,1.0
2007-06-26,42.78,42.99,42.35,42.65,1689700,34.5910552857157,34.7608570998812,34.2433658567101,34.4859398769466,2089712.65556764,0.0,1.0
2007-06-27,43.15,43.23,42.6,42.67,1580900,34.890229910674,34.9549163160703,34.4455108735738,34.5021114782957,1955155.78930395,0.0,1.0
2007-06-28,42.83,43.23,42.83,43.02,1031900,34.6314842890884,34.9549163160703,34.6314842890884,34.7851145019048,1276187.7784697,0.0,1.0
2007-06-29,42.7,43.39,42.55,42.84,1187000,34.5263688803193,35.0842891268631,34.4050818702011,34.639570089763,1468005.51704965,0.0,1.0
2007-07-02,43.15,43.4,42.89,43.03,884800,34.890229910674,35.0923749275376,34.6799990931357,34.7932003025794,1094263.92711502,0.0,1.0
2007-07-03,43.14,43.28,43.06,43.15,358400,34.8821441099994,34.9953453194431,34.817457704603,34.890229910674,443246.14769216,0.0,1.0
2007-07-05,42.45,43.06,42.43,42.92,1300100,34.3242238634556,34.817457704603,34.3080522621065,34.7042564951593,1607880.34769692,0.0,1.0
2007-07-06,42.58,42.63,42.25,42.43,1221200,34.4293392722247,34.4697682755975,34.1625078499646,34.3080522621065,1510301.88493768,0.0,1.0
2007-07-09,42.63,42.8,42.27,42.33,1013900,34.4697682755975,34.6072268870648,34.1786794513137,34.227194255361,1253926.53221284,0.0,1.0
2007-07-10,42.2,42.71,42.09,42.51,1253800,34.1220788465919,34.5344546809938,34.0331350391719,34.3727386675029,1550619.47538066,0.0,1.0
2007-07-11,42.9,42.9,42.08,42.3,1232900,34.6880848938103,34.6880848938103,34.0250492384973,34.2029368533374,1524771.69500464,0.0,1.0
2007-07-12,43.47,43.47,42.9,43.0,1247900,35.1489755322595,35.1489755322595,34.6880848938103,34.7689429005557,1543322.73355203,0.0,1.0
2007-07-13,43.8,43.9,43.23,43.47,808800,35.4158069545196,35.496664961265,34.9549163160703,35.1489755322595,1000271.99847494,0.0,1.0
2007-07-16,43.74,44.34,43.59,43.7,1395800,35.3672921504723,35.8524401909451,35.2460051403541,35.3349489477741,1726235.97362923,0.0,1.0
2007-07-17,43.6,43.98,43.53,43.68,859200,35.2540909410286,35.5613513666614,35.1974903363068,35.318777346425,1062603.48799415,0.0,1.0
2007-07-18,43.66,43.74,43.34,43.34,1039000,35.3026057450759,35.3672921504723,35.0438601234904,35.0438601234904,1284968.60338213,0.0,1.0
2007-07-19,43.65,43.8,43.34,43.68,1164500,35.2945199444013,35.4158069545196,35.0438601234904,35.318777346425,1440178.95922857,0.0,1.0
2007-07-20,43.7,43.89,43.18,43.62,1481700,35.3349489477741,35.4885791605905,34.9144873126976,35.2702625423777,1832471.58771058,0.0,1.0
2007-07-23,43.99,44.5,43.81,44.0,1810600,35.569437167336,35.9818130017379,35.4238927551941,35.5775229680105,2239234.02625955,0.0,1.0
2007-07-24,43.69,44.74,43.5,43.99,1964700,35.3268631470995,36.1758722179271,35.1732329342831,35.569437167336,2429815.02893635,0.0,1.0
2007-07-25,43.36,43.84,43.03,43.69,2210600,35.0600317248395,35.4481501572178,34.7932003025794,35.3268631470995,2733928.38752312,0.0,1.0
2007-07-26,42.46,43.25,42.08,43.01,2591400,34.3323096641302,34.9710879174194,34.0250492384973,34.7770287012303,3204877.41944604,0.0,1.0
2007-07-27,41.82,42.56,41.57,42.02,2468200,33.8148184209591,34.4131676708756,33.6126734040954,33.97653443445,3052511.55617687,0.0,1.0
2007-07-30,42.57,42.72,41.362,41.93,1914100,34.4212534715502,34.5425404816684,33.4444887500648,33.9037622283791,2367236.1922365,0.0,1.0
2007-07-31,42.11,43.0,42.0,42.81,2174700,34.049306640521,34.7689429005557,33.960362833101,34.6153126877393,2689529.56859972,0.0,1.0
2007-08-01,42.8,42.93,41.83,42.2,1762500,34.6072268870648,34.7123422958339,33.8229042216336,34.1220788465919,2179747.02931761,0.0,1.0
2007-08-02,42.7,43.12,42.44,42.76,1104500,34.5263688803193,34.8659725086503,34.3161380627811,34.5748836843666,1365974.80503904,0.0,1.0
2007-08-03,42.05,42.94,42.05,42.75,1170100,34.0007918364737,34.7204280965084,34.0007918364737,34.566797883692,1447104.68028626,0.0,1.0
2007-08-06,42.63,42.64,41.67,42.26,1394600,34.4697682755975,34.477854076272,33.6935314108409,34.1705936506392,1724751.89054544,0.0,1.0
2007-08-07,42.65,43.03,41.9,42.32,1664700,34.4859398769466,34.7932003025794,33.8795048263555,34.2191084546865,2058794.25798867,0.0,1.0
2007-08-08,43.19,43.58,42.63,43.51,1730200,34.9225731133721,35.2379193396795,34.4697682755975,35.1813187349577,2139800.45964558,0.0,1.0
2007-08-09,42.43,43.29,42.25,42.76,1957000,34.3080522621065,35.0034311201176,34.1625078499646,34.5748836843666,2420292.16248202,0.0,1.0
2007-08-10,41.9,42.8,41.14,42.06,1722600,33.8795048263555,34.6072268870648,33.2649839750898,34.0088776371482,2130401.26678157,0.0,1.0
2007-08-13,42.0,42.38,41.3,42.1,1665800,33.960362833101,34.2676232587338,33.3943567858826,34.0412208398464,2060154.66748214,0.0,1.0
2007-08-14,41.15,42.44,41.15,42.17,1204500,33.2730697757644,34.3161380627811,33.2730697757644,34.0978214445683,1489648.39535493,0.0,1.0
2007-08-15,40.16,41.17,40.13,40.96,1089200,32.4725755089841,33.2892413771135,32.4483181069605,33.119439562948,1347052.74572071,0.0,1.0
2007-08-16,40.35,40.6,39.01,40.01,2442700,32.6262057218006,32.8283507386642,31.5427084314111,32.3512884988659,3020974.79064631,0.0,1.0
2007-08-17,40.74,42.85,40.39,42.85,1302600,32.9415519481079,34.6476558904375,32.6585489244987,34.6476558904375,1610972.18745482,0.0,1.0
2007-08-20,40.99,41.39,40.48,40.75,1203600,33.1436969649716,33.4671289919535,32.7313211305697,32.9496377487825,1488535.33304209,0.0,1.0
2007-08-21,40.59,41.28,40.2,40.68,1253900,32.8202649379897,33.3781851845335,32.5049187116823,32.8930371440606,1550743.14897098,0.0,1.0
2007-08-22,41.02,41.64,40.67,40.7,2111100,33.1679543669953,33.6692740088172,32.8849513433861,32.9092087454097,2610873.16515881,0.0,1.0
2007-08-23,40.96,41.27,40.55,41.07,1213500,33.119439562948,33.370099383859,32.7879217352915,33.208383370368,1500779.01848336,0.0,1.0
2007-08-24,41.38,41.39,40.86,41.08,813700,33.459043191279,33.4671289919535,33.0385815562025,33.2164691710425,1006332.00440042,0.0,1.0
2007-08-27,41.11,41.56,41.08,41.24,832300,33.2407265730662,33.6045876034208,33.2164691710425,33.3458419818353,1029335.29219918,0.0,1.0
2007-08-28,40.44,41.17,40.4,40.85,1207400,32.6989779278715,33.2892413771135,32.6666347251733,33.0304957555279,1493234.92947409,0.0,1.0
2007-08-29,41.44,41.47,40.5,40.6,1025000,33.5075579953263,33.5318153973499,32.7474927319188,32.8283507386642,1267654.3007379,0.0,1.0
2007-08-30,41.44,41.82,41.11,41.2,1173300,33.5075579953263,33.8148184209591,33.2407265730662,33.3134987791371,1451062.23517637,0.0,1.0
2007-08-31,41.66,42.34,41.46,41.74,948300,33.6854456101663,34.2352800560356,33.5237295966754,33.7501320155627,1172796.65696561,0.0,1.0
2007-09-04,41.4,41.66,41.24,41.43,1009400,33.4752147926281,33.6854456101663,33.3458419818353,33.4994721946517,1248361.22064862,0.0,1.0
2007-09-05,41.62,41.63,41.08,41.15,1222800,33.6531024074681,33.6611882081427,33.2164691710425,33.2730697757644,1512280.66238274,0.0,1.0
2007-09-06,41.65,41.69,41.3,41.62,623400,33.6773598094918,33.70970301219,33.3943567858826,33.6531024074681,770981.162029275,0.0,1.0
2007-09-07,40.84,41.49,40.75,41.16,830500,33.0224099548534,33.547986998699,32.9496377487825,33.2811555764389,1027109.16757349,0.0,1.0
2007-09-10,40.76,41.2,40.37,41.0,668200,32.957723549457,33.3134987791371,32.6423773231496,33.1517827656462,826386.930490796,0.0,1.0
2007-09-11,41.53,41.56,40.85,41.0,722800,33.5803302013972,33.6045876034208,33.0304957555279,33.1517827656462,893912.710803273,0.0,1.0
2007-09-12,42.5,42.7,41.66,41.83,1298500,34.3646528668283,34.5263688803193,33.6854456101663,33.8229042216336,1605901.57025187,0.0,1.0
2007-09-13,42.52,43.0,42.5,42.5,1251800,34.3808244681774,34.7689429005557,34.3646528668283,34.3646528668283,1548146.00357435,0.0,1.0
2007-09-14,42.74,42.85,41.89,42.0,828200,34.6516987907748,34.7408819182195,33.9625564423387,34.0517395697834,1021516.0940226,0.115,1.0
2007-09-17,42.59,43.07,42.4,42.42,705200,34.5300854351684,34.9192481731088,34.3760418514004,34.3922569654812,869805.783029147,0.0,1.0
2007-09-18,43.82,43.85,42.61,42.81,1155800,35.5273149511407,35.5516376222619,34.5463005492493,34.7084516900578,1425583.55647346,0.0,1.0
2007-09-19,45.37,45.54,43.96,44.0,2112800,36.7839862924065,36.9218147620937,35.6408207497066,35.6732509778683,2605963.7810323,0.0,1.0
2007-09-20,45.38,45.5,45.0,45.15,1323900,36.7920938494469,36.889384533932,36.4840066819108,36.6056200375171,1632920.98149785,0.0,1.0
2007-09-21,46.28,46.71,45.38,45.95,1963100,37.5217739830851,37.8703989358234,36.7920938494469,37.2542246007511,2421321.23179881,0.0,1.0
2007-09-24,45.87,46.64,45.78,46.08,1059200,37.1893641444277,37.8136460365404,37.1163961310639,37.3596228422766,1306435.45857129,0.0,1.0
2007-09-25,46.13,46.26,45.09,45.09,1289500,37.4001606274787,37.5055588690043,36.5569746952746,36.5569746952746,1590491.43110619,0.0,1.0
2007-09-26,46.72,46.86,46.05,46.05,1032100,37.8785064928638,37.9920122914297,37.3353001711553,37.3353001711553,1273009.85346623,0.0,1.0
2007-09-27,47.59,47.59,46.8,46.8,915100,38.5838639553807,38.5838639553807,37.9433669491872,37.9433669491872,1128700.04544806,0.0,1.0
2007-09-28,47.2,47.5,47.035,47.32,887600,38.2676692308042,38.5108959420169,38.1338945396372,38.3649599152893,1094781.07347798,0.0,1.0
2007-10-01,47.85,48.37,47.06,47.06,915200,38.7946604384318,39.2162534045338,38.1541634322382,38.1541634322382,1128823.38716431,0.0,1.0
2007-10-02,47.37,47.8,47.05,47.67,694000,38.4054977004914,38.7541226532296,38.1460558751978,38.6487244117041,855991.510808604,0.0,1.0
2007-10-03,46.89,47.4,46.85,47.21,709100,38.016334962551,38.4298203716127,37.9839047343893,38.2757767878446,874616.109963086,0.0,1.0
2007-10-04,46.81,47.52,46.74,47.08,968300,37.9514745062276,38.5271110560978,37.8947216069446,38.1703785463191,1194317.83849564,0.0,1.0
2007-10-05,47.0,47.37,46.72,47.29,1097600,38.1055180899957,38.4054977004914,37.8785064928638,38.340637244168,1353798.67761315,0.0,1.0
2007-10-08,46.74,47.05,46.63,47.04,507400,37.8947216069446,38.1460558751978,37.8055384795,38.1379483181574,625835.86827707,0.0,1.0
2007-10-09,46.93,47.09,46.64,46.75,777000,38.0487651907127,38.1784861033595,37.8136460365404,37.9028291639851,958365.135300123,0.0,1.0
2007-10-10,47.03,47.1,46.74,46.99,975000,38.129840761117,38.1865936603999,37.8947216069446,38.0974105329553,1202581.73348471,0.0,1.0
2007-10-11,46.38,47.29,46.22,46.96,866500,37.6028495534893,38.340637244168,37.4731286408426,38.073087861834,1068755.97134821,0.0,1.0
2007-10-12,47.1,47.22,46.13,46.38,651300,38.1865936603999,38.283884344885,37.4001606274787,37.6028495534893,803324.597967787,0.0,1.0
2007-10-15,46.51,47.4,46.3081,47.21,644200,37.7082477950149,38.4298203716127,37.5445562183687,38.2757767878446,794567.336113692,0.0,1.0
2007-10-16,45.66,46.63,45.49,46.63,839400,37.0191054465788,37.8055384795,36.8812769768916,37.8055384795,1035330.36624314,0.0,1.0
2007-10-17,46.02,46.21,45.65,45.88,714400,37.3109775000341,37.4650210838021,37.0109978895384,37.1974717014681,881153.220924591,0.0,1.0
2007-10-18,46.14,46.34,45.6,45.83,680900,37.4082681845192,37.5704193253277,36.9704601043362,37.156933916266,839833.745979219,0.0,1.0
2007-10-19,45.65,46.41,45.65,45.81,1172000,37.0109978895384,37.6271722246106,37.0109978895384,37.1407188021851,1445564.91450675,0.0,1.0
2007-10-22,46.38,46.59,45.0,45.58,1175700,37.6028495534893,37.7731082513383,36.4840066819108,36.9542449902554,1450128.55800818,0.0,1.0
2007-10-23,46.49,46.77,45.36,46.44,1508600,37.692032680934,37.9190442780659,36.775878735366,37.6514948957319,1860733.13142055,0.0,1.0
2007-10-24,46.74,46.84,45.95,46.18,1289800,37.8947216069446,37.9757971773489,37.2542246007511,37.4406984126809,1590861.45625496,0.0,1.0
2007-10-25,46.31,46.93,46.04,46.92,1214400,37.5460966542064,38.0487651907127,37.3271926141149,38.0406576336723,1497861.8021988,0.0,1.0
2007-10-26,47.26,47.28,46.57,46.8,844400,38.3163145730467,38.3325296871276,37.7568931372574,37.9433669491872,1041497.45205589,0.0,1.0
2007-10-29,47.43,47.67,47.17,47.25,430900,38.4541430427339,38.6487244117041,38.2433465596829,38.3082070160063,531479.455342115,0.0,1.0
2007-10-30,46.94,47.67,46.92,47.23,769100,38.0568727477531,38.6487244117041,38.0406576336723,38.2919919019254,948621.139715991,0.0,1.0
2007-10-31,47.17,47.21,46.17,47.01,1094100,38.2433465596829,38.2757767878446,37.4325908556404,38.1136256470361,1349481.71754423,0.0,1.0
2007-11-01,46.06,47.09,46.01,46.83,848700,37.3434077281958,38.1784861033595,37.3028699429936,37.9676896203085,1046801.14585484,0.0,1.0
2007-11-02,46.32,46.33,45.35,46.13,1019400,37.5542042112468,37.5623117682872,36.7677711783256,37.4001606274787,1257345.45550186,0.0,1.0
2007-11-05,46.53,46.85,45.79,46.0,878200,37.7244629090957,37.9839047343893,37.1245036881043,37.2947623859532,1083186.95215002,0.0,1.0
2007-11-06,48.26,48.26,46.57,46.66,1169000,39.1270702770892,39.1270702770892,37.7568931372574,37.8298611506212,1441864.6630191,0.0,1.0
2007-11-07,46.32,47.78,46.32,47.55,956500,37.5542042112468,38.7379075391488,37.5542042112468,38.551433727219,1179763.51597756,0.0,1.0
2007-11-08,46.67,46.77,45.83,46.36,1290400,37.8379687076617,37.9190442780659,37.156933916266,37.5866344394085,1591601.50655248,0.0,1.0
2007-11-09,46.05,46.83,45.62,45.99,1156100,37.3353001711553,37.9676896203085,36.9866752184171,37.2866548289128,1425953.58162223,0.0,1.0
2007-11-12,45.85,46.72,45.82,45.88,985300,37.1731490303468,37.8785064928638,37.1488263592256,37.1974717014681,1215285.93025896,0.0,1.0
2007-11-13,46.68,46.71,46.06,46.33,1132100,37.8460762647021,37.8703989358234,37.3434077281958,37.5623117682872,1396351.56972107,0.0,1.0
2007-11-14,47.18,47.48,46.61,46.78,925400,38.2514541167233,38.4946808279361,37.7893233654191,37.9271518351063,1141404.24222231,0.0,1.0
2007-11-15,46.28,47.32,45.99,47.09,1197500,37.5217739830851,38.3649599152893,37.2866548289128,38.1784861033595,1477017.05215173,0.0,1.0
2007-11-16,46.03,46.83,45.74,46.69,1729200,37.3190850570745,37.9676896203085,37.0839659029022,37.8541838217425,2132824.95747873,0.0,1.0
2007-11-19,45.12,45.94,45.08,45.71,1068500,36.5812973663958,37.2461170437107,36.5488671382342,37.0596432317809,1317906.23818299,0.0,1.0
2007-11-20,45.5,46.35,45.07,45.15,1273300,36.889384533932,37.5785268823681,36.5407595811937,36.6056200375171,1570510.0730729,0.0,1.0
2007-11-21,45.2,45.87,44.94,45.36,1006100,36.6461578227192,37.1893641444277,36.4353613396682,36.775878735366,1240941.00723997,0.0,1.0
2007-11-23,45.87,46.01,45.36,45.7,256200,37.1893641444277,37.3028699429936,36.775878735366,37.0515356747405,316001.477044905,0.0,1.0
2007-11-26,44.95,46.73,44.95,45.93,976300,36.4434688967086,37.8866140499042,36.4434688967086,37.2380094866702,1204185.17579602,0.0,1.0
2007-11-27,45.61,45.96,44.82,45.09,1019900,36.9785676613767,37.2623321577915,36.3380706551831,36.5569746952746,1257962.16408313,0.0,1.0
2007-11-28,47.3,47.3,45.63,45.63,1016400,38.3487448012084,38.3487448012084,36.9947827754575,36.9947827754575,1253645.20401422,0.0,1.0
2007-11-29,47.0,47.23,46.63,47.05,1084200,38.1055180899957,38.2919919019254,37.8055384795,38.1460558751978,1337270.887635,0.0,1.0
2007-11-30,47.9,47.9,47.09,47.47,1134200,38.8351982236339,38.8351982236339,38.1784861033595,38.4865732708956,1398941.74576242,0.0,1.0
2007-12-03,49.56,49.82,47.51,47.94,1973500,40.1810526923444,40.3918491753954,38.5190034990573,38.8676284517956,2434148.77028931,0.0,1.0
2007-12-04,49.3,49.69,48.86,49.51,1625700,39.9702562092933,40.2864509338699,39.6135236995147,40.1405149071423,2005166.28115497,0.0,1.0
2007-12-05,49.4,49.86,48.98,49.86,873900,40.0513317796976,40.4242794035571,39.7108143839997,40.4242794035571,1077883.25835106,0.0,1.0
2007-12-06,50.25,50.29,49.13,49.38,759300,40.7404741281337,40.7729043562954,39.8324277396061,40.0351166656167,936533.651523016,0.0,1.0
2007-12-07,50.77,50.95,49.72,50.24,1060000,41.1620670942358,41.3080031209634,40.3107736049912,40.7323665710933,1307422.19230133,0.0,1.0
2007-12-10,51.49,51.49,50.36,50.36,1291500,41.7458112011463,41.7458112011463,40.8296572555783,40.8296572555783,1592958.26543129,0.0,1.0
2007-12-11,50.52,51.67,50.36,51.67,1289200,40.9593781682251,41.891747227874,40.8296572555783,41.891747227874,1590121.40595743,0.0,1.0
2007-12-12,51.15,51.62,50.67,51.62,1557700,41.4701542617719,41.8512094426718,41.0809915238315,41.8512094426718,1921293.91410167,0.0,1.0
2007-12-13,52.07,52.18,50.86,51.0,1186700,42.216049509491,42.3052326369356,41.2350351075996,41.3485409061655,1463696.14679621,0.0,1.0
2007-12-14,51.39,51.72,51.17,51.35,1147200,41.7701338722676,42.0383600675945,41.5913164087163,41.7376216061674,1411405.7709339,0.13,1.0
2007-12-17,49.72,51.5,49.72,51.2,1529700,40.4127467625831,41.8595426040432,40.4127467625831,41.6157006082915,1881997.3917343,0.0,1.0
2007-12-18,50.64,50.83,49.16,49.98,1410700,41.1605288828883,41.3149621468644,39.9575750371799,40.6240764922346,1735591.10970751,0.0,1.0
2007-12-19,51.24,51.58,50.26,50.67,1453800,41.6482128743917,41.9245671362437,40.8516623549362,41.1849130824635,1788617.25050881,0.0,1.0
2007-12-20,51.42,51.5,50.58,51.45,994600,41.7945180718428,41.8595426040432,41.111760483738,41.8189022714179,1223661.24457013,0.0,1.0
2007-12-21,51.67,52.27,51.34,51.95,1302000,41.9977197349692,42.4854037264726,41.7294935396423,42.2253055976708,1601856.96805782,0.0,1.0
2007-12-24,52.3,52.3,51.83,52.0,251400,42.5097879260478,42.5097879260478,42.1277687993701,42.2659459302961,309298.649592732,0.0,1.0
2007-12-26,52.25,52.28,51.57,51.98,411000,42.4691475934225,42.4935317929977,41.9164390697186,42.249689797246,505655.310193368,0.0,1.0
2007-12-27,52.23,52.5,51.88,52.25,760900,42.4528914603724,42.6723492565489,42.1684091319954,42.4691475934225,936138.991547771,0.0,1.0
2007-12-28,52.07,52.78,51.84,52.47,654000,42.3228423959715,42.8999351192505,42.1358968658952,42.6479650569737,804619.398701856,0.0,1.0
2007-12-31,51.21,52.02,51.13,52.0,538000,41.6238286748166,42.2822020633462,41.5588041426161,42.2659459302961,661904.03134801,0.0,1.0
2008-01-02,51.03,51.5,50.78,51.1,1195000,41.4775234773656,41.8595426040432,41.2743218142391,41.534419943041,1470214.34472281,0.0,1.0
2008-01-03,50.77,51.25,50.44,51.11,1255400,41.2661937477141,41.6563409409168,40.9979675523872,41.542548009566,1544524.76013809,0.0,1.0
2008-01-04,50.35,51.01,49.8,50.43,1251200,40.9248149536617,41.4612673443154,40.4777712947835,40.9898394858621,1539357.47959597,0.0,1.0
2008-01-07,51.24,52.35,50.91,51.16,2262100,41.6482128743917,42.5504282586731,41.3799866790649,41.5831883421913,2783072.6938891,0.0,1.0
2008-01-08,50.21,51.8,50.02,51.6,1410000,40.8110220223109,42.1033845997949,40.6565887583348,41.9408232692938,1734729.89628382,0.0,1.0
2008-01-09,50.21,50.31,49.07,50.23,1472200,40.8110220223109,40.8923026875615,39.8844224384544,40.827278155361,1811254.86050286,0.0,1.0
2008-01-10,50.95,51.14,49.54,49.89,1268300,41.4124989451651,41.5669322091412,40.2664415651321,40.5509238935091,1560395.69323175,0.0,1.0
2008-01-11,49.21,50.85,49.05,50.38,1452200,39.9982153698052,41.3312182799145,39.8681663054043,40.9491991532368,1786648.76268323,0.0,1.0
2008-01-14,49.96,49.99,49.36,49.6,1277400,40.6078203591845,40.6322045587596,40.120136367681,40.3152099642824,1571591.46773968,0.0,1.0
2008-01-15,48.74,50.19,48.68,49.92,1406200,39.6161962431275,40.7947658892608,39.5674278439772,40.5753080930842,1730054.73769809,0.0,1.0
2008-01-16,48.66,49.35,48.05,48.42,1682500,39.5511717109271,40.112008301156,39.0553596528986,39.3560981143257,2069987.97907626,0.0,1.0
2008-01-17,47.04,49.23,47.03,48.24,1941800,38.2344249338678,40.0144715028553,38.2262968673428,39.2097929168747,2389006.03730775,0.0,1.0
2008-01-18,47.71,48.17,46.95,47.45,1646400,38.7790053910466,39.1528964511993,38.1612723351423,38.5676756613952,2025573.97251183,0.0,1.0
2008-01-22,45.8,46.67,45.16,45.87,2157400,37.2265446847608,37.9336864724407,36.7063484271571,37.2834411504362,2654259.77180334,0.0,1.0
2008-01-23,47.37,47.45,44.12,44.8,2418200,38.5026511291947,38.5676756613952,35.8610295085512,36.4137380322551,2975123.2873713,0.0,1.0
2008-01-24,47.36,47.91,46.68,47.58,1357800,38.4945230626696,38.9415667215478,37.9418145389658,38.6733405262209,1670507.98097459,0.0,1.0
2008-01-25,46.32,47.72,46.15,47.29,1621900,37.6492041440637,38.7871334575717,37.5110270131378,38.4376265969943,1995431.50268279,0.0,1.0
2008-01-28,47.95,47.95,46.53,46.96,1115200,38.974078987648,38.974078987648,37.8198935410899,38.1694004016674,1372036.01442249,0.0,1.0
2008-01-29,47.9,48.44,47.64,48.18,844600,38.9334386550227,39.3723542473758,38.7221089253712,39.1610245177243,1039115.51092292,0.0,1.0
2008-01-30,47.53,48.96,47.36,47.79,920700,38.6327001935956,39.7950137066788,38.4945230626696,38.8440299232471,1132741.7131266,0.0,1.0
2008-01-31,48.14,48.56,46.73,46.81,1225100,39.1285122516241,39.4698910456765,37.9824548715911,38.0474794037915,1507246.52194135,0.0,1.0
2008-02-01,49.02,49.14,47.92,48.36,1078000,39.8437821058291,39.9413189041298,38.9496947880728,39.3073297151753,1326268.67247798,0.0,1.0
2008-02-04,49.6,51.0,48.06,48.84,921800,40.3152099642824,41.4531392777904,39.0634877194236,39.6974769083781,1134095.04850668,0.0,1.0
2008-02-05,47.75,48.91,47.75,48.9,984900,38.8115176571469,39.7543733740535,38.8115176571469,39.7462453075284,1211727.28712761,0.0,1.0
2008-02-06,47.26,48.17,47.13,48.02,1289800,38.4132423974191,39.1528964511993,38.3075775325933,39.0309754533234,1586847.24838785,0.0,1.0
2008-02-07,47.74,48.07,47.0,47.25,1289400,38.8033895906218,39.0716157859487,38.2019126677676,38.405114330894,1586355.12643146,0.0,1.0
2008-02-08,47.65,47.91,47.1,47.43,1016100,38.7302369918963,38.9415667215478,38.2831933330182,38.5514195283451,1250112.79972623,0.0,1.0
2008-02-11,47.98,48.17,47.23,47.76,786200,38.9984631872232,39.1528964511993,38.3888581978439,38.8196457236719,967265.705289601,0.0,1.0
2008-02-12,48.08,48.98,46.94,47.36,2093300,39.0797438524738,39.8112698397289,38.1531442686173,38.4945230626696,2575397.22829143,0.0,1.0
2008-02-13,47.62,48.94,47.11,48.73,1939700,38.7058527923211,39.7787575736286,38.2913213995432,39.6080681766025,2386422.39703669,0.0,1.0
2008-02-14,46.3,47.6,46.01,47.49,2058700,37.6329480110136,38.689596659271,37.397234081787,38.6001879274954,2532828.67906347,0.0,1.0
2008-02-15,46.32,46.32,45.39,46.24,1276000,37.6492041440637,37.6492041440637,36.8932939572334,37.5841796118633,1569869.04089231,0.0,1.0
2008-02-19,46.79,47.18,46.47,46.77,1089200,38.0312232707414,38.3482178652186,37.7711251419396,38.0149671376913,1340048.08725698,0.0,1.0
2008-02-20,47.5,47.5,46.41,46.54,1246000,38.6083159940205,38.6083159940205,37.7223567427892,37.828021607615,1532959.89416286,0.0,1.0
2008-02-21,46.77,47.57,46.7,47.53,1389700,38.0149671376913,38.6652124596959,37.9580706720159,38.6327001935956,1709754.7069969,0.0,1.0
2008-02-22,46.95,47.18,46.15,47.05,1145600,38.1612723351423,38.3482178652186,37.5110270131378,38.2425530003929,1409437.28310833,0.0,1.0
2008-02-25,47.9,47.94,46.49,46.97,1091500,38.9334386550227,38.965950921123,37.7873812749897,38.1775284681924,1342877.78850623,0.0,1.0
2008-02-26,48.03,48.26,47.49,47.67,1207700,39.0391035198485,39.2260490499248,38.6001879274954,38.7464931249464,1485839.21683827,0.0,1.0
2008-02-27,48.25,48.82,46.8,47.28,2536500,39.2179209833997,39.681220775328,38.0393513372665,38.4294985304692,3120668.3559744,0.0,1.0
2008-02-28,48.01,48.28,47.38,48.25,1224300,39.0228473867984,39.2423051829749,38.5107791957198,39.2179209833997,1506262.27802857,0.0,1.0
2008-02-29,46.79,47.82,46.61,47.53,1235600,38.0312232707414,38.8684141228223,37.8849180732904,38.6327001935956,1520164.72329666,0.0,1.0
2008-03-03,46.98,46.98,46.24,46.87,1375500,38.1856565347175,38.1856565347175,37.5841796118633,38.0962478029419,1692284.37754496,0.0,1.0
2008-03-04,45.86,46.78,45.35,46.53,2426500,37.2753130839111,38.0230952042164,36.8607816911332,37.8198935410899,2985334.81796645,0.0,1.0
2008-03-05,46.14,46.5,45.57,45.9,2283800,37.5028989466127,37.7955093415148,37.0395991546845,37.3078253500113,2809770.31002339,0.0,1.0
2008-03-06,45.63,46.24,45.59,45.98,1413100,37.0883675538348,37.5841796118633,37.0558552877346,37.3728498822118,1738543.84144586,0.0,1.0
2008-03-07,45.0,45.62,44.52,45.2,2590000,36.681964227582,37.187360179162,36.2906899424878,36.8449951797045,3177310.7698623,0.13,1.0
2008-03-10,43.25,44.95,43.2,44.95,2211500,35.2554433965093,36.6412064895513,35.2146856584787,36.6412064895513,2712981.76353301,0.0,1.0
2008-03-11,45.45,45.45,43.94,44.6,1922600,37.0487838698578,37.0487838698578,35.8179001813322,36.3559023233368,2358570.53518813,0.0,1.0
2008-03-12,44.57,45.9,44.46,45.8,1767900,36.3314476805184,37.4156035121336,36.241780656851,37.3340880360723,2168790.6216369,0.0,1.0
2008-03-13,44.27,44.49,43.24,44.04,2303000,36.0869012523345,36.2662352996694,35.2472918489032,35.8994156573935,2825230.38725594,0.0,1.0
2008-03-14,43.72,44.78,42.8,44.53,2439000,35.6385661339974,36.5026301802471,34.8886237542335,36.2988414900939,2992069.87169659,0.0,1.0
2008-03-17,42.97,43.87,42.55,43.03,2068600,35.0272000635377,35.7608393480893,34.6848350640803,35.0761093491745,2537677.62877883,0.0,1.0
2008-03-18,44.68,44.77,43.39,43.84,2056100,36.4211147041858,36.494478632641,35.3695650629951,35.736384705271,2522343.11734127,0.0,1.0
2008-03-19,43.44,45.55,43.44,45.05,1929500,35.4103228010258,37.1302993459191,35.4103228010258,36.7227219656126,2367035.18550167,0.0,1.0
2008-03-20,43.3,43.71,42.79,43.68,2147400,35.29620113454,35.6304145863913,34.8804722066274,35.6059599435729,2634346.3888812,0.0,1.0
2008-03-24,43.84,44.47,43.46,43.65,1399000,35.736384705271,36.2499322044571,35.426625896238,35.5815053007545,1716238.52009165,0.0,1.0
2008-03-25,44.2,44.67,43.76,44.15,1239200,36.0298404190916,36.4129631565797,35.6711723244219,35.989082681061,1520202.12587389,0.0,1.0
2008-03-26,43.75,44.29,43.52,44.06,1273900,35.6630207768158,36.1032043475468,35.4755351818748,35.9157187526058,1562770.72962455,0.0,1.0
2008-03-27,43.49,44.12,43.29,44.05,1681900,35.4510805390564,35.9646280382426,35.2880495869338,35.9075672049997,2063289.18294649,0.0,1.0
2008-03-28,42.88,43.8,42.65,43.59,1492700,34.9538361350825,35.7037785148464,34.7663505401416,35.5325960151177,1831186.01782759,0.0,1.0
2008-03-31,43.43,43.54,42.52,42.78,1676600,35.4021712534197,35.4918382770871,34.6603804212619,34.8723206590212,2056787.35009696,0.0,1.0
2008-04-01,44.99,44.99,43.31,43.6,1933300,36.6738126799758,36.6738126799758,35.3043526821461,35.5407475627239,2371696.87697869,0.0,1.0
2008-04-02,45.55,46.03,44.85,45.11,2795200,37.1302993459191,37.5215736310133,36.55969101349,36.7716312512494,3429042.10962128,0.0,1.0
2008-04-03,44.89,45.66,44.6,45.4,1689800,36.5922972039145,37.2199663695865,36.3559023233368,37.0080261318271,2072980.59417503,0.0,1.0
2008-04-04,44.8,45.17,44.57,45.0,1367500,36.5189332754594,36.8205405368862,36.3314476805184,36.681964227582,1677595.551269,0.0,1.0
2008-04-07,44.6,45.4,44.44,45.09,1042400,36.3559023233368,37.0080261318271,36.2254775616387,36.7553281560371,1278775.57780095,0.0,1.0
2008-04-08,44.75,44.86,44.14,44.48,819400,36.4781755374287,36.5678425610961,35.9809311334548,36.2580837520632,1005207.89375489,0.0,1.0
2008-04-09,44.42,44.96,44.29,44.64,809700,36.2091744664265,36.6493580371574,36.1032043475468,36.3885085137613,993308.312879346,0.0,1.0
2008-04-10,44.97,45.27,44.19,44.5,1423400,36.6575095847636,36.9020560129475,36.0216888714855,36.2743868472755,1746171.48641776,0.0,1.0
2008-04-11,44.59,45.31,44.39,44.52,1649000,36.3477507757307,36.934662203372,36.1847198236081,36.2906899424878,2022928.74884283,0.0,1.0
2008-04-14,45.17,45.3,44.47,44.49,1281500,36.8205405368862,36.9265106557658,36.2499322044571,36.2662352996694,1572094.11257859,0.0,1.0
2008-04-15,45.31,45.91,44.84,45.55,1043500,36.934662203372,37.4237550597397,36.5515394658839,37.1302993459191,1280125.01480746,0.0,1.0
2008-04-16,46.97,46.99,45.45,45.73,1323300,38.2878191059894,38.3041222012017,37.0487838698578,37.2770272028294,1623372.71882579,0.0,1.0
2008-04-17,46.57,47.15,46.07,46.5,1292200,37.9617572017443,38.4345469628998,37.5541798214378,37.9046963685014,1585220.45436914,0.0,1.0
2008-04-18,47.93,48.0,46.91,47.42,1495500,39.0703676761779,39.1274285094208,38.2389098203527,38.6546387482653,1834620.9483896,0.0,1.0
2008-04-21,48.1,48.18,47.42,47.76,959100,39.2089439854821,39.2741563663311,38.6546387482653,38.9317913668736,1176586.39358106,0.0,1.0
2008-04-22,47.62,47.97,47.1,47.89,1009600,38.8176697003878,39.1029738666024,38.3937892248691,39.0377614857533,1238537.8197888,0.0,1.0
2008-04-23,47.24,48.1,46.94,48.1,1551200,38.5079108913549,39.2089439854821,38.263364463171,39.2089439854821,1902951.53135537,0.0,1.0
2008-04-24,46.83,48.91,46.4,48.91,1438600,38.1736974395036,39.8692193415785,37.8231808924401,39.8692193415785,1764818.25232584,0.0,1.0
2008-04-25,47.5,47.5,46.5,47.0,874600,38.7198511291143,38.7198511291143,37.9046963685014,38.3122737488078,1072925.09626316,0.0,1.0
2008-04-28,46.75,47.78,46.54,47.71,1048400,38.1084850586546,38.9480944620859,37.9373025589259,38.891033628843,1286136.14329098,0.0,1.0
2008-04-29,46.34,46.93,46.14,46.8,1505500,37.7742716068033,38.2552129155649,37.6112406546807,38.1492427966852,1846888.55753965,0.0,1.0
2008-04-30,45.96,46.81,45.77,46.8,1317500,37.4645127977704,38.1573943442914,37.3096333932539,38.1492427966852,1616257.50551876,0.0,1.0
2008-05-01,45.8,46.0,45.15,45.98,1596900,37.3340880360723,37.4971189881949,36.8042374416739,37.4808158929826,1959014.50517109,0.0,1.0
2008-05-02,46.0,46.35,45.58,46.03,907300,37.4971189881949,37.7824231544094,37.1547539887375,37.5215736310133,1113040.17818381,0.0,1.0
2008-05-05,46.04,46.04,45.66,45.66,867600,37.5297251786194,37.5297251786194,37.2199663695865,37.2199663695865,1064337.76985812,0.0,1.0
2008-05-06,46.05,46.26,45.11,45.5,1206700,37.5378767262255,37.7090592259542,36.7716312512494,37.0895416078884,1480332.39613623,0.0,1.0
2008-05-07,45.4,46.27,45.37,46.18,735700,37.0080261318271,37.7172107735604,36.9835714890087,37.6438468451052,902528.005168996,0.0,1.0
2008-05-08,45.78,45.87,45.1,45.87,762400,37.31778494086,37.3911488693152,36.7634797036432,37.3911488693152,935282.521599624,0.0,1.0
2008-05-09,45.15,45.66,44.9,45.66,680500,36.8042374416739,37.2199663695865,36.6004487515207,37.2199663695865,834810.802660733,0.0,1.0
2008-05-12,45.03,45.09,44.18,44.98,1087700,36.7064188704003,36.7553281560371,36.0135373238794,36.6656611323697,1334347.84725067,0.0,1.0
2008-05-13,45.42,45.42,44.79,45.04,1235400,37.0243292270394,37.0243292270394,36.5107817278532,36.7145704180065,1515540.43439687,0.0,1.0
2008-05-14,45.89,46.23,45.42,45.53,726400,37.4074519645275,37.6846045831359,37.0243292270394,37.1139962507068,891119.128659451,0.0,1.0
2008-05-15,46.08,46.13,45.5,45.95,814700,37.5623313690439,37.6030891070746,37.0895416078884,37.4563612501642,999442.117454372,0.0,1.0
2008-05-16,46.7,46.7,45.99,46.2,871400,38.0677273206239,38.0677273206239,37.4889674405888,37.6601499403175,1068999.46133514,0.0,1.0
2008-05-19,45.74,46.87,45.54,46.62,1105100,37.2851787504355,38.2063036299281,37.1221477983129,38.0025149397749,1355693.48717175,0.0,1.0
2008-05-20,45.25,45.6,44.89,45.6,1335500,36.8857529177352,37.1710570839497,36.5922972039145,37.1710570839497,1638339.20198884,0.0,1.0
2008-05-21,44.29,45.42,44.19,45.11,1157100,36.1032043475468,37.0243292270394,36.0216888714855,36.7716312512494,1419485.054752,0.0,1.0
2008-05-22,44.26,44.9,44.11,44.15,1210600,36.0787497047284,36.6004487515207,35.9564764906364,35.989082681061,1485116.76370475,0.0,1.0
2008-05-23,43.77,44.04,43.66,43.95,1559900,35.679323872028,35.8994156573935,35.5896568483606,35.8260517289384,1913624.35131591,0.0,1.0
2008-05-27,43.61,43.92,43.11,43.92,1606900,35.54889911033,35.80159708612,35.1413217300235,35.80159708612,1971282.11432113,0.0,1.0
2008-05-28,44.86,44.86,43.75,43.8,1470000,36.5678425610961,36.5678425610961,35.6630207768158,35.7037785148464,1803338.54505699,0.0,1.0
2008-05-29,44.65,45.05,44.45,44.87,992600,36.3966600613674,36.7227219656126,36.2336291092448,36.5759941087023,1217682.88423372,0.0,1.0
2008-05-30,44.83,45.02,44.46,44.7,658800,36.5433879182778,36.6982673227942,36.241780656851,36.4374177993981,808190.090805129,0.0,1.0
2008-06-02,44.31,44.75,44.16,44.56,707600,36.119507442759,36.4781755374287,35.9972342286671,36.3232961329123,868056.023457363,0.0,1.0
2008-06-03,44.24,44.67,43.86,44.32,795200,36.0624466095161,36.4129631565797,35.7526878004832,36.1276589903652,975520.279611779,0.0,1.0
2008-06-04,44.65,45.18,44.04,44.04,834200,36.3966600613674,36.8286920844923,35.8994156573935,35.8994156573935,1023363.95529696,0.0,1.0
2008-06-05,45.93,45.93,44.75,44.94,776200,37.440058154952,37.440058154952,36.4781755374287,36.6330549419452,952211.822226688,0.0,1.0
2008-06-06,44.41,46.0,44.41,45.96,922300,36.2010229188203,37.4971189881949,36.2010229188203,37.4645127977704,1131441.59190888,0.0,1.0
2008-06-09,44.74,44.89,44.28,44.36,754700,36.4700239898226,36.5922972039145,36.0950527999406,36.1602651807897,925836.462554086,0.0,1.0
2008-06-10,44.75,44.86,43.73,44.09,1257000,36.4781755374287,36.5678425610961,35.6467176816035,35.9401733954242,1542038.47016097,0.0,1.0
2008-06-11,43.85,44.74,43.85,44.39,1065300,35.7445362528771,36.4700239898226,35.7445362528771,36.1847198236081,1306868.40275456,0.0,1.0
2008-06-12,44.86,44.99,44.15,44.15,1012900,36.5678425610961,36.6738126799758,35.989082681061,35.989082681061,1242586.13080831,0.0,1.0
2008-06-13,45.79,45.87,45.07,45.26,1243800,37.4319066073459,37.497304129263,36.8433289100912,36.9986480246445,1521525.54229827,0.13,1.0
2008-06-16,45.53,45.93,45.25,45.33,962900,37.219364661115,37.5463522707009,36.9904733344049,37.0558708563221,1177903.95938174,0.0,1.0
2008-06-17,44.93,45.61,44.83,45.56,1002900,36.7288832467362,37.2847621830322,36.6471363443397,37.243888731834,1226835.47706298,0.0,1.0
2008-06-18,44.61,45.01,44.46,44.73,778500,36.4672931590675,36.7942807686534,36.3446728054727,36.5653894419432,952329.662871201,0.0,1.0
2008-06-19,44.94,45.29,44.47,44.72,865700,36.7370579369758,37.0231720953635,36.3528474957124,36.5572147517036,1059000.37141631,0.0,1.0
2008-06-20,44.15,44.83,43.86,44.13,1180400,36.0912574080437,36.6471363443397,35.8541913910939,36.0749080275644,1443969.08677349,0.0,1.0
2008-06-23,44.87,44.88,44.11,44.25,947800,36.6798351052983,36.6880097955379,36.0585586470851,36.1730043104401,1159432.31145706,0.0,1.0
2008-06-24,43.49,44.75,43.43,44.7,1679400,35.5517278522269,36.5817388224225,35.502679710789,36.5408653712243,2054389.76984701,0.0,1.0
2008-06-25,44.74,45.04,43.48,43.84,1269400,36.5735641321829,36.8188048393723,35.5435531619873,35.8378420106146,1552841.71361426,0.0,1.0
2008-06-26,43.6,44.22,43.6,44.13,1267200,35.6416494448631,36.1484802397212,35.6416494448631,36.0749080275644,1550150.48014179,0.0,1.0
2008-06-27,43.68,43.9,43.34,43.6,1392200,35.7070469667802,35.8868901520525,35.4291074986322,35.6416494448631,1703061.47289568,0.0,1.0
2008-06-30,42.99,44.54,42.89,43.83,1389100,35.1429933402446,36.4100703273899,35.0612464378481,35.8296673203749,1699269.28027538,0.0,1.0
2008-07-01,43.07,43.23,42.0,42.54,1875600,35.2083908621617,35.3391859059961,34.3336990065195,34.7751322794604,2294398.86407351,0.0,1.0
2008-07-02,42.44,43.52,42.44,43.07,1748700,34.6933853770639,35.5762519229459,34.6933853770639,35.2083908621617,2139163.62422977,0.0,1.0
2008-07-03,44.48,44.73,42.73,42.89,1842200,36.361022185952,36.5653894419432,34.9304513940137,35.0612464378481,2253541.04680967,0.0,1.0
2008-07-07,43.62,44.6,43.24,44.49,1751400,35.6579988253423,36.4591184688278,35.3473605962357,36.3691968761917,2142466.50167325,0.0,1.0
2008-07-08,44.04,44.13,43.25,43.25,2147400,36.0013358154075,36.0749080275644,35.3555352864754,35.3555352864754,2626888.52671756,0.0,1.0
2008-07-09,43.06,44.09,43.06,43.79,2287400,35.2002161719221,36.0422092666058,35.2002161719221,35.7969685594164,2798148.83860191,0.0,1.0
2008-07-10,43.3,43.8,42.88,43.34,4086300,35.3964087376736,35.805143249656,35.0530717476084,35.4291074986322,4998721.51752164,0.0,1.0
2008-07-11,43.02,43.57,42.6066,42.96,2973300,35.1675174109635,35.6171253741441,34.8295757164565,35.1184692695256,3637202.03804103,0.0,1.0
2008-07-14,43.35,43.54,42.86,42.96,2264700,35.4372821888719,35.5926013034252,35.0367223671291,35.1184692695256,2770380.2023178,0.0,1.0
2008-07-15,43.36,43.65,42.28,42.95,2492500,35.4454568791115,35.6825228960613,34.5625903332296,35.110294579286,3049045.19551249,0.0,1.0
2008-07-16,44.1,44.12,42.76,43.33,2232000,36.0503839568454,36.0667333373247,34.9549754647327,35.4209328083926,2730378.68661339,0.0,1.0
2008-07-17,44.23,44.5,43.89,44.4,1685500,36.1566549299608,36.3773715664313,35.8787154618128,36.2956246640349,2061851.8262934,0.0,1.0
2008-07-18,44.07,44.59,43.78,44.23,1838900,36.0258598861265,36.4509437785882,35.7887938691767,36.1566549299608,2249504.19660097,0.0,1.0
2008-07-21,44.25,44.4,43.93,44.19,1755400,36.1730043104401,36.2956246640349,35.9114142227714,36.1239561690023,2147359.65344137,0.0,1.0
2008-07-22,43.99,44.31,43.67,44.02,1992900,35.9604623642093,36.222052451878,35.6988722765406,35.9849864349283,2437890.53967376,0.0,1.0
2008-07-23,44.29,44.63,43.73,44.18,1474900,36.2057030713987,36.4836425395468,35.7479204179785,36.1157814787626,1804227.38570165,0.0,1.0
2008-07-24,44.1,44.63,43.8,44.29,1652800,36.0503839568454,36.4836425395468,35.805143249656,36.2057030713987,2021850.31058898,0.0,1.0
2008-07-25,43.79,44.49,43.51,44.32,1363400,35.7969685594164,36.3691968761917,35.5680772327062,36.2302271421177,1667830.78016518,0.0,1.0
2008-07-28,44.15,44.27,43.49,43.87,1751300,36.0912574080437,36.1893536909194,35.5517278522269,35.8623660813335,2142344.17287904,0.0,1.0
2008-07-29,44.69,44.99,43.99,43.99,1171400,36.5326906809846,36.7779313881741,35.9604623642093,35.9604623642093,1432959.49529522,0.0,1.0
2008-07-30,45.24,45.24,44.7,44.9,1151100,36.9822986441652,36.9822986441652,36.5408653712243,36.7043591760172,1408126.75007199,0.0,1.0
2008-07-31,44.7,45.24,44.58,44.93,1545900,36.5408653712243,36.9822986441652,36.4427690883485,36.7288832467362,1891080.82958586,0.0,1.0
2008-08-01,44.0,44.95,43.6,44.68,1392800,35.968637054449,36.7452326272155,35.6416494448631,36.524515990745,1703795.4456609,0.0,1.0
2008-08-04,43.8,43.98,43.13,43.87,2160300,35.805143249656,35.9522876739697,35.2574390035996,35.8623660813335,2642668.94116976,0.0,1.0
2008-08-05,45.22,45.27,43.74,43.89,2473800,36.9659492636859,37.0068227148842,35.7560951082181,35.8787154618128,3026169.71099651,0.0,1.0
2008-08-06,45.18,45.77,44.99,45.04,1272300,36.9332505027274,37.4155572268666,36.7779313881741,36.8188048393723,1556389.24864615,0.0,1.0
2008-08-07,44.36,45.04,44.19,45.04,1144800,36.2629259030763,36.8188048393723,36.1239561690023,36.8188048393723,1400420.03603719,0.0,1.0
2008-08-08,45.1,45.13,44.15,44.43,944100,36.8678529808102,36.8923770515291,36.0912574080437,36.3201487347538,1154906.14607155,0.0,1.0
2008-08-11,45.43,45.45,44.59,45.1,1279400,37.1376177587185,37.1539671391978,36.4509437785882,36.8678529808102,1565074.59303458,0.0,1.0
2008-08-12,45.74,45.75,45.2,45.23,1346300,37.3910331561476,37.3992078463873,36.9495998832067,36.9741239539256,1646912.55635645,0.0,1.0
2008-08-13,45.85,46.0,44.97,45.69,1117100,37.4809547487837,37.6035751023785,36.7615820076948,37.3501597049494,1366534.96004293,0.0,1.0
2008-08-14,46.25,46.42,45.47,45.6,1364500,37.8079423583696,37.9469120924436,37.1703165196771,37.2765874927926,1669176.39690142,0.0,1.0
2008-08-15,46.36,46.49,46.0,46.28,905100,37.8978639510058,38.0041349241212,37.6035751023785,37.8324664290886,1107197.91633234,0.0,1.0
2008-08-18,45.85,46.5,45.74,46.45,915000,37.4809547487837,38.0123096143608,37.3910331561476,37.9714361631626,1119308.46695845,0.0,1.0
2008-08-19,45.1,45.82,44.96,45.65,873900,36.8678529808102,37.4564306780648,36.7534073174551,37.3174609439908,1069031.33254097,0.0,1.0
2008-08-20,45.07,45.2,44.68,45.13,1075600,36.8433289100912,36.9495998832067,36.524515990745,36.8923770515291,1315768.51044864,0.0,1.0
2008-08-21,45.34,45.43,44.71,44.71,786500,37.0640455465617,37.1376177587185,36.5490400614639,36.5490400614639,962115.966407451,0.0,1.0
2008-08-22,45.64,45.91,45.27,45.35,517900,37.3092862537511,37.5300028902216,37.0068227148842,37.0722202368014,633540.825177901,0.0,1.0
2008-08-25,45.01,45.47,44.78,45.47,794900,36.7942807686534,37.1703165196771,36.6062628931415,37.1703165196771,972391.585120511,0.0,1.0
2008-08-26,44.99,45.31,44.76,44.84,672200,36.7779313881741,37.0395214758428,36.5899135126622,36.6553110345793,822294.154633296,0.0,1.0
2008-08-27,45.05,45.29,44.6,45.15,911000,36.8269795296119,37.0231720953635,36.4591184688278,36.9087264320084,1114415.31519032,0.0,1.0
2008-08-28,46.18,46.42,45.32,45.32,1087800,37.7507195266921,37.9469120924436,37.0476961660824,37.0476961660824,1330692.62334142,0.0,1.0
2008-08-29,45.74,46.3,45.74,46.15,705900,37.3910331561476,37.8488158095679,37.3910331561476,37.7261954559732,863518.958279746,0.0,1.0
2008-09-02,46.16,47.2,46.05,46.32,1345200,37.7343701462128,38.5845379311362,37.6444485535767,37.8651651900472,1645566.93962022,0.0,1.0
2008-09-03,46.13,46.55,45.565,46.31,934300,37.7098460754939,38.0531830655591,37.2479760769538,37.8569904998075,1142917.92423964,0.0,1.0
2008-09-04,45.7,46.22,45.37,45.9,1459100,37.358334395189,37.7834182876507,37.0885696172807,37.521828199982,1784899.43621756,0.0,1.0
2008-09-05,45.46,45.57,44.75,45.51,935500,37.1621418294375,37.2520634220736,36.5817388224225,37.2030152806357,1144385.86977008,0.0,1.0
2008-09-08,47.12,47.18,46.1,46.2,1945200,38.519140409219,38.5681885506569,37.6853220047749,37.7670689071714,2379539.70483887,0.0,1.0
2008-09-09,47.09,47.81,46.84,47.31,2013700,38.4946163385,39.0831940357547,38.2902490825088,38.6744595237723,2463334.928868,0.0,1.0
2008-09-10,46.97,47.72,46.87,47.3,1491700,38.3965200556243,39.0096218235978,38.3147731532278,38.6662848335326,1824778.62312777,0.0,1.0
2008-09-11,47.9,47.96,46.35,46.49,1451700,39.1567662479115,39.2058143893494,37.8896892607661,38.0041349241212,1775847.10544653,0.0,1.0
2008-09-12,48.38,48.42,47.21,47.6,1237500,39.65542235253,39.6882089770463,38.6964135854266,39.0160831744611,1509762.00600673,0.13,1.0
2008-09-15,47.57,48.72,47.09,47.09,1401500,38.9914932060738,39.934108660919,38.5980537118776,38.5980537118776,1709843.59710581,0.0,1.0
2008-09-16,48.7,49.07,46.14,47.7,1998600,39.9177153486608,40.2209916254371,37.8193713796142,39.098049735752,2438311.3900647,0.0,1.0
2008-09-17,46.38,48.36,46.29,48.14,2461300,38.0160911267123,39.6390290402718,37.9423212215505,39.4587026054319,3002809.87909849,0.0,1.0
2008-09-18,49.39,52.16,46.61,47.02,3354900,40.4832846215679,42.7537583693254,38.2046142176813,38.540677118974,4093010.54864808,0.0,1.0
2008-09-19,50.01,51.99,46.35,51.0,2686500,40.9914773015714,42.6144152151309,37.991501158325,41.8029462583512,3277556.06394917,0.0,1.0
2008-09-22,47.75,49.81,47.66,49.81,1242300,39.1390330163974,40.8275441789896,39.0652631112356,40.8275441789896,1515618.05257549,0.0,1.0
2008-09-23,47.76,49.445,47.62,47.62,1437200,39.1472296725265,40.5283662302779,39.0324764867193,39.0324764867193,1753397.94346091,0.0,1.0
2008-09-24,48.04,48.66,47.26,48.06,1426200,39.376736044141,39.8849287241445,38.7373968660721,39.3931293563992,1739977.83674085,0.0,1.0
2008-09-25,49.42,49.95,47.78,48.4,1671100,40.5078745899552,40.9422973647969,39.1636229847847,39.6718156647882,2038758.21271746,0.0,1.0
2008-09-26,49.7,49.8,48.76,48.76,1445400,40.7373809615697,40.8193475228605,39.9668952854353,39.9668952854353,1763402.02301587,0.0,1.0
2008-09-29,47.05,49.11,46.61,49.11,2363100,38.5652670873612,40.2537782499534,38.2046142176813,40.2537782499534,2883004.92637941,0.0,1.0
2008-09-30,48.52,48.7,47.21,47.68,2457600,39.7701755383372,39.9177153486608,38.6964135854266,39.0816564234938,2998295.84320174,0.0,1.0
2008-10-01,48.99,49.99,48.06,48.08,2979700,40.1554183764044,40.9750839893132,39.3931293563992,39.4095226686573,3635262.90852385,0.0,1.0
2008-10-02,46.39,49.48,46.01,48.76,3209500,38.0242877828414,40.5570545267297,37.712814849936,39.9668952854353,3915621.13800292,0.0,1.0
2008-10-03,45.12,47.28,44.68,46.91,2730800,36.9833124544471,38.7537901783302,36.6226595847672,38.450513901554,3331602.49373996,0.0,1.0
2008-10-06,42.7,43.73,40.53,43.73,4426700,34.9997216712077,35.8439772525038,33.2210472911955,35.8439772525038,5400616.94706264,0.0,1.0
2008-10-07,41.36,43.5,41.31,43.24,4232400,33.9013697499099,35.6554541615348,33.8603864692644,35.4423411021785,5163569.06199831,0.0,1.0
2008-10-08,42.5,44.98,40.15,40.5,4592300,34.835788548626,36.8685592686399,32.9095743582902,33.1964573228083,5602650.55368463,0.0,1.0
2008-10-09,38.84,43.63,38.84,42.52,3290800,31.8358124053796,35.762010691213,31.8358124053796,34.8521818608841,4014807.92676118,0.0,1.0
2008-10-10,39.5,40.94,35.9,37.19,4113400,32.3767917098994,33.5571101924882,29.4259955034276,30.48336414408,5018387.9074813,0.0,1.0
2008-10-13,44.01,44.11,40.03,40.13,2069000,36.0734836241183,36.1554501854092,32.8112144847411,32.893181046032,2524200.07307308,0.0,1.0
2008-10-14,42.19,45.83,40.55,45.47,2845900,34.5816922086242,37.5652750396124,33.2374406034537,37.2701954189652,3472025.61041986,0.0,1.0
2008-10-15,37.63,41.98,37.61,41.98,2634900,30.8440170137599,34.4095624299134,30.8276237015017,34.4095624299134,3214603.56333507,0.0,1.0
2008-10-16,40.38,40.38,37.04,39.72,4659500,33.0980974492592,33.0980974492592,30.3604143021437,32.5571181447394,5684635.20564718,0.0,1.0
2008-10-17,39.85,41.35,38.37,39.4,3118700,32.6636746744175,33.8931730937808,31.4505695673124,32.2948251486085,3804844.25707734,0.0,1.0
2008-10-20,42.81,42.81,39.5,39.53,2387200,35.0898848886277,35.0898848886277,32.3767917098994,32.4013816782867,2912407.16019336,0.0,1.0
2008-10-21,41.34,42.99,41.18,42.22,1409800,33.8849764376517,35.2374246989513,33.7538299395863,34.6062821770115,1719969.67763095,0.0,1.0
2008-10-22,38.93,40.56,38.52,39.65,2851400,31.9095823105414,33.2456372595828,31.5735194092488,32.4997415518357,3478735.66377988,0.0,1.0
2008-10-23,40.2,41.0,38.21,39.25,3876400,32.9505576389356,33.6062901292627,31.319423069247,32.1718753066722,4729245.6081491,0.0,1.0
2008-10-24,37.79,39.06,37.04,37.68,3477800,30.9751635118253,32.0161388402195,30.3604143021437,30.8850002944053,4242949.7410022,0.0,1.0
2008-10-27,35.43,38.18,35.43,37.24,3198200,29.0407526653604,31.2948331008597,29.0407526653604,30.5243474247254,3901835.02837232,0.0,1.0
2008-10-28,37.0,37.15,34.29,36.88,4246800,30.3276276776273,30.4505775195636,28.1063338666443,30.2292678040783,5181137.20170457,0.0,1.0
2008-10-29,36.68,38.02,36.13,36.99,2593700,30.0653346814965,31.1636866027943,29.6145185943966,30.3194310214982,3164339.16361993,0.0,1.0
2008-10-30,37.75,38.33,36.25,36.93,2596200,30.9423768873089,31.4177829427961,29.7128784679457,30.2702510847237,3167389.1878745,0.0,1.0
2008-10-31,37.26,37.77,36.54,37.57,2124100,30.5407407369836,30.9587701995671,29.9505814956892,30.7948370769854,2591422.60764356,0.0,1.0
2008-11-03,37.38,37.8,36.86,37.11,1999600,30.6391006105327,30.9833601679544,30.2128744918201,30.4177908950473,2439531.39976652,0.0,1.0
2008-11-04,38.96,39.31,37.4,38.14,1897500,31.9341722789286,32.2210552434467,30.6554939227908,31.2620464763434,2314968.40921033,0.0,1.0
2008-11-05,36.91,38.87,36.78,38.55,1528600,30.2538577724655,31.8604023737668,30.1473012427874,31.598109377636,1864906.83020759,0.0,1.0
2008-11-06,35.32,37.27,35.31,37.27,2162600,28.9505894479404,30.5489373931127,28.9423927918114,30.5489373931127,2638392.98116378,0.0,1.0
2008-11-07,36.57,36.81,35.45,35.51,1599000,29.9751714640765,30.1718912111746,29.0571459776186,29.1063259143931,1950795.51321598,0.0,1.0
2008-11-10,33.36,34.3,32.72,33.1,5241500,27.3440448466391,28.1145305227734,26.8194588543774,27.1309317872828,6394680.85210853,0.0,1.0
2008-11-11,31.78,32.5,31.52,32.35,5137800,26.0489731782431,26.6391324195375,25.8358601188868,26.5161825776012,6268165.84602943,0.0,1.0
2008-11-12,30.62,31.48,29.56,30.47,10058600,25.0981610672689,25.8030734943705,24.2293155175855,24.9752112253325,12271589.5867631,0.0,1.0
2008-11-13,34.07,34.27,31.32,31.41,26943400,27.9260074318044,28.0899405543862,25.6719269963051,25.7456969014669,32871209.4001146,0.0,1.0
2008-11-14,32.77,33.86,32.53,33.86,5926700,26.8604421350229,27.7538776530935,26.6637223879248,27.7538776530935,7230631.49979807,0.0,1.0
2008-11-17,33.08,33.74,32.57,33.0,4388900,27.1145384750246,27.6555177795445,26.6965090124411,27.0489652259919,5354500.58033371,0.0,1.0
2008-11-18,33.92,33.94,32.85,33.12,4363900,27.8030575898681,27.8194509021262,26.9260153840556,27.147325099541,5324000.33778811,0.0,1.0
2008-11-19,32.01,34.5,32.0,33.5,3897500,26.2374962692122,28.2784636453552,26.2292996130831,27.4587980324463,4754987.81285757,0.0,1.0
2008-11-20,30.83,33.39,30.63,31.55,4547000,25.2702908459797,27.3686348150264,25.106357723398,25.8604500872741,5547384.11419203,0.0,1.0
2008-11-21,33.07,33.32,30.86,31.46,5704600,27.1063418188955,27.3112582221228,25.294880814367,25.7866801821123,6959667.34502306,0.0,1.0
2008-11-24,34.1,34.59,32.64,33.76,3849100,27.9505974001917,28.352233550517,26.7538856053447,27.6719110918026,4695939.34328931,0.0,1.0
2008-11-25,36.26,36.37,34.39,35.62,4467300,29.7210751240748,29.8112383414947,28.1883004279352,29.1964891318131,5450149.34095667,0.0,1.0
2008-11-26,37.62,37.73,35.14,35.34,3597800,30.8358203576308,30.9259835750508,28.8030496376169,28.9669827601986,4389350.90522104,0.0,1.0
2008-11-28,38.39,38.39,36.76,36.77,1184500,31.4669628795706,31.4669628795706,30.1309079305292,30.1391045866583,1445101.49181008,0.0,1.0
2008-12-01,34.57,37.11,34.5,37.11,2797400,28.3358402382588,30.4177908950473,28.2784636453552,30.4177908950473,3412855.13988141,0.0,1.0
2008-12-02,35.55,35.55,34.33,34.99,2388100,29.1391125389095,29.1391125389095,28.1391204911607,28.6800997956805,2913505.168925,0.0,1.0
2008-12-03,36.33,36.56,34.7,34.76,3012300,29.7784517169784,29.9669748079474,28.442396767937,28.4915767047115,3675035.2248033,0.0,1.0
2008-12-04,35.44,36.4,34.88,35.61,2150500,29.0489493214895,29.835828309882,28.5899365782606,29.188292475684,2623630.86377171,0.0,1.0
2008-12-05,36.93,37.0,34.18,35.16,2018400,30.2702510847237,30.3276276776273,28.0161706492244,28.819442949875,2462467.5821608,0.0,1.0
2008-12-08,37.71,38.85,36.94,37.9,2447600,30.9095902627926,31.8440090615087,30.2784477408528,31.0653267292453,2986095.7461835,0.0,1.0
2008-12-09,36.51,38.63,36.19,37.03,2186000,29.925991527302,31.6636826266687,29.6636985311711,30.3522176460146,2666941.20818644,0.0,1.0
2008-12-10,35.64,37.58,35.33,36.91,2809100,29.2128824440713,30.8030337331144,28.9587861040695,30.2538577724655,3427129.25339274,0.0,1.0
2008-12-11,34.36,36.44,34.08,35.58,2334300,28.163710459548,29.8686149343984,27.9342040879335,29.1637025072967,2847868.64696688,0.0,1.0
2008-12-12,35.56,35.76,33.56,33.93,1979500,29.2620623808458,29.426640909422,27.616277095084,27.9207473729499,2405538.58042747,0.14,1.0
2008-12-15,35.05,36.2,34.59,36.01,1506800,28.8423871329765,29.7887136722896,28.4638565172513,29.6323640701422,1831101.55745801,0.0,1.0
2008-12-16,36.87,37.01,35.31,36.09,2307500,30.3400517430198,30.4552567130232,29.0563392201256,29.6981954815727,2804132.49524446,0.0,1.0
2008-12-17,35.53,37.02,35.33,36.44,2142300,29.2373756015594,30.463485639452,29.0727970729832,29.986207906581,2603377.2674159,0.0,1.0
2008-12-18,35.41,36.29,35.16,35.8,1976200,29.1386284844137,29.8627740101489,28.9329053236934,29.4595566151372,2401528.3367723,0.0,1.0
2008-12-19,34.71,36.49,34.6,36.19,3417700,28.562603634397,30.0273525387251,28.4720854436801,29.7804847458608,4153275.67887193,0.0,1.0
2008-12-22,33.98,35.29,33.43,34.64,1570400,27.9618920050939,29.039881367268,27.5093010515094,28.5050011493954,1908389.8897213,0.0,1.0
2008-12-23,33.78,34.55,33.46,34.55,1317100,27.7973134765178,28.4309408115361,27.5339878307959,28.4309408115361,1600573.30855318,0.0,1.0
2008-12-24,33.75,34.17,33.6205,34.04,500700,27.7726266972313,28.1182416072413,27.6660620999782,28.0112655636668,608463.332770921,0.0,1.0
2008-12-26,34.06,34.12,33.73,33.87,670800,28.0277234165244,28.0770969750973,27.7561688443737,27.871373814377,815173.164814726,0.0,1.0
2008-12-29,33.77,34.18,33.37,33.9,1237500,27.7890845500889,28.1264705336701,27.4599274929366,27.8960605936635,1503841.37068906,0.0,1.0
2008-12-30,34.38,34.94,33.9,34.37,1850600,28.2910490622463,28.7518689422596,27.8960605936635,28.2828201358175,2248896.0328058,0.0,1.0
2008-12-31,35.15,35.44,33.92,34.76,1754800,28.9246763972646,29.1633152637001,27.9125184465211,28.6037482665411,2132477.44427084,0.0,1.0
2009-01-02,35.83,35.98,34.8,35.7,1197000,29.4842433944237,29.6076772908558,28.6366639722563,29.3772673508491,1454624.74401196,0.0,1.0
2009-01-05,35.15,35.74,34.56,35.56,2352300,28.9246763972646,29.4101830565644,28.4391697379649,29.2620623808458,2858574.59092677,0.0,1.0
2009-01-06,34.4,35.69,33.92,35.56,2537500,28.3075069151039,29.3690384244203,27.9125184465211,29.2620623808458,3083634.32575636,0.0,1.0
2009-01-07,34.33,35.22,33.69,34.14,3624400,28.2499044301023,28.9822788822663,27.7232531386585,28.0935548279549,4404462.75872762,0.0,1.0
2009-01-08,34.02,34.34,33.67,34.24,2592600,27.9948077108092,28.2581333565311,27.7067952858009,28.175844092243,3150593.24254421,0.0,1.0
2009-01-09,33.51,34.2,33.39,34.2,2139600,27.5751324629399,28.1429283865277,27.4763853457942,28.1429283865277,2600096.15897076,0.0,1.0
2009-01-12,33.57,33.81,33.0,33.37,2146000,27.6245060215128,27.8220002558042,27.1554572150706,27.4599274929366,2607873.60121109,0.0,1.0
2009-01-13,33.8,34.06,33.23,33.37,2380900,27.8137713293754,28.0277234165244,27.3447225229332,27.4599274929366,2893330.03593825,0.0,1.0
2009-01-14,33.01,33.99,32.86,33.27,2252700,27.1636861414994,27.9701209315228,27.0402522450673,27.3776382286485,2737538.14606162,0.0,1.0
2009-01-15,35.52,36.08,34.3,34.5,5758800,29.2291466751306,29.6899665551439,28.2252176508158,28.389796179392,6998239.74587811,0.0,1.0
2009-01-16,36.6,36.78,35.65,36.06,2851900,30.117870729442,30.2659914051605,29.3361227187051,29.6735087022863,3465701.17581263,0.0,1.0
2009-01-20,34.87,36.35,34.81,36.04,1909000,28.694266457258,29.9121475687217,28.6448928986851,29.6570508494287,2319865.19324882,0.0,1.0
2009-01-21,36.37,36.43,34.69,35.06,2260600,29.9286054215794,29.9779789801522,28.5461457815394,28.8506160594053,2747138.42632702,0.0,1.0
2009-01-22,35.48,36.14,35.06,35.69,2308800,29.1962309694153,29.7393401137167,28.8506160594053,29.3690384244203,2805712.28819952,0.0,1.0
2009-01-23,34.97,35.51,34.44,35.04,3091400,28.7765557215461,29.2209177487018,28.3404226208192,28.8341582065477,3756747.64715003,0.0,1.0
2009-01-26,34.72,35.47,34.43,35.06,2596200,28.5708325608258,29.1880020429865,28.3321936943904,28.8506160594053,3154968.0538044,0.0,1.0
2009-01-27,34.74,35.3,34.4,35.07,2068800,28.5872904136834,29.0481102936968,28.3075069151039,28.8588449858342,2514058.2041871,0.0,1.0
2009-01-28,35.26,35.49,34.84,35.35,1818000,29.0151945879815,29.2044598958441,28.6695796779715,29.0892549258408,2209279.68639411,0.0,1.0
2009-01-29,34.71,35.53,34.57,35.07,1553700,28.562603634397,29.2373756015594,28.4473986643937,28.8588449858342,1888095.62637543,0.0,1.0
2009-01-30,33.96,34.94,33.68,34.56,2542500,27.9454341522363,28.7518689422596,27.7150242122297,28.4391697379649,3089710.45250662,0.0,1.0
2009-02-02,33.82,34.18,33.28,33.47,2292100,27.830229182233,28.1264705336701,27.3858671550773,27.5422167572247,2785418.02485366,0.0,1.0
2009-02-03,34.07,34.14,33.63,33.85,2313800,28.0359523429532,28.0935548279549,27.6738795800856,27.8549159615194,2811788.41494978,0.0,1.0
2009-02-04,34.18,34.88,33.79,34.05,2014800,28.1264705336701,28.7024953836868,27.8055424029466,28.0194944900956,2448436.0352843,0.0,1.0
2009-02-05,34.81,35.05,33.62,33.85,1712200,28.6448928986851,28.8423871329765,27.6656506536568,27.8549159615194,2080708.84435864,0.0,1.0
2009-02-06,35.78,35.86,34.61,35.04,1868000,29.4430987622796,29.5089301737101,28.4803143701089,28.8341582065477,2270040.9538967,0.0,1.0
2009-02-09,35.18,36.0,34.96,35.85,1482400,28.9493631765511,29.6241351437134,28.7683267951173,29.5007012472813,1801450.05891674,0.0,1.0
2009-02-10,33.96,35.18,33.75,34.63,2336600,27.9454341522363,28.9493631765511,27.7726266972313,28.4967722229665,2839495.55293096,0.0,1.0
2009-02-11,34.25,34.59,33.7,34.15,2205100,28.1840730186718,28.4638565172513,27.7314820650873,28.1017837543837,2679693.41939915,0.0,1.0
2009-02-12,32.6,33.55,29.9,33.21,7335100,26.8263001579183,27.6080481686551,24.6044900221398,27.3282646700756,8913799.46516471,0.0,1.0
2009-02-13,32.88,33.3,31.54,32.24,2272000,27.0567100979249,27.4023250079349,25.9540339564645,26.5300588064811,2760991.99531762,0.0,1.0
2009-02-17,32.74,33.24,31.5,32.0,3211500,26.9415051279216,27.3529514493621,25.9211182507492,26.3325645721897,3902696.21169125,0.0,1.0
2009-02-18,32.44,33.42,32.19,32.75,3062400,26.6946373350573,27.5010721250806,26.4889141743371,26.9497340543504,3721506.11199853,0.0,1.0
2009-02-19,33.48,33.7,32.79,33.12,3486600,27.5504456836535,27.7314820650873,26.9826497600656,27.2542043322163,4237004.70549049,0.0,1.0
2009-02-20,32.79,33.28,31.73,32.99,2495700,26.9826497600656,27.3858671550773,26.1103835586119,27.1472282886418,3032837.9061242,0.0,1.0
2009-02-23,32.04,33.3,31.93,33.08,3014800,26.3654802779049,27.4023250079349,26.274962087188,27.2212886265011,3663661.38533607,0.0,1.0
2009-02-24,32.98,33.19,32.02,32.03,3375900,27.138999362213,27.311806817218,26.3490224250473,26.3572513514761,4102479.25923976,0.0,1.0
2009-02-25,32.52,33.15,32.27,32.86,2735200,26.7604687464878,27.2788911115028,26.5547455857676,27.0402522450673,3323884.37746159,0.0,1.0
2009-02-26,32.0,32.8,31.85,32.59,2364700,26.3325645721897,26.9908786864944,26.2091306757576,26.8180712314895,2873643.38526741,0.0,1.0
2009-02-27,31.78,32.15,31.44,31.44,2737700,26.1515281907559,26.4559984686218,25.8717446921764,25.8717446921764,3326922.44083672,0.0,1.0
2009-03-02,31.1,31.93,30.99,31.2,3815400,25.5919611935969,26.274962087188,25.50144300288,25.674250457885,4636570.80058751,0.0,1.0
2009-03-03,30.56,31.62,30.48,31.46,2916300,25.1475991664412,26.019865367895,25.0817677550107,25.888202545034,3543961.68835596,0.0,1.0
2009-03-04,30.77,31.185,30.51,30.97,3680700,25.3204066214462,25.6619070682417,25.1064545342971,25.4849851500223,4472879.94593553,0.0,1.0
2009-03-05,30.1,30.33,29.51,30.15,4383300,24.7690685507159,24.9583338585786,24.2835618914162,24.81021318286,5326697.27688192,0.0,1.0
2009-03-06,29.9,30.45,29.27,30.33,3080400,24.7196949921431,25.1744051006942,24.1988452314391,25.0751956224649,3725934.32197583,0.14,1.0
2009-03-09,29.85,30.24,29.41,29.6,3155700,24.6783577095475,25.0007885137929,24.3145896227066,24.4716712965697,3817014.32926216,0.0,1.0
2009-03-10,30.85,31.13,29.62,30.36,3695500,25.5051033614587,25.7365921439938,24.488206209608,25.0999979920222,4469935.81575824,0.0,1.0
2009-03-11,31.1,31.3,30.7,30.88,4420100,25.7117897744365,25.8771389048187,25.381091513672,25.529905731016,5346384.33208848,0.0,1.0
2009-03-12,31.69,31.78,30.45,30.92,3038400,26.199569709064,26.273976817736,25.1744051006942,25.5629755570924,3675132.72428625,0.0,1.0
2009-03-13,32.23,32.36,31.45,31.87,2333300,26.646012361096,26.7534892958445,26.0011507526054,26.348383926408,2822270.66402617,0.0,1.0
2009-03-16,32.14,32.91,32.08,32.44,3037600,26.571605252424,27.2081994043956,26.5220005133094,26.8196289479974,3674165.07480645,0.0,1.0
2009-03-17,33.0,33.0,31.83,32.08,2927200,27.2826065130676,27.2826065130676,26.3153141003316,26.5220005133094,3540629.44659384,0.0,1.0
2009-03-18,33.08,33.29,32.42,32.66,3141000,27.3487461652205,27.5223627521218,26.8030940349592,27.0015129914178,3799233.7700708,0.0,1.0
2009-03-19,32.8,33.64,32.74,33.54,2663700,27.1172573826854,27.8117237302907,27.0676526435707,27.7290491650996,3221909.8991842,0.0,1.0
2009-03-20,32.32,33.13,32.28,32.89,2204000,26.720419469768,27.3900834478161,26.6873496436916,27.1916644913574,2665874.31685325,0.0,1.0
2009-03-23,33.96,33.99,31.6,32.92,2231700,28.0762823389023,28.1010847084596,26.125162600392,27.2164668609147,2699379.18009137,0.0,1.0
2009-03-24,33.77,34.42,33.52,33.62,2480300,27.9192006650392,28.4565853387814,27.7125142520614,27.7951888172525,3000076.2559397,0.0,1.0
2009-03-25,34.34,34.52,33.58,34.05,3169100,28.3904456866285,28.5392599039726,27.7621189911761,28.1506894475743,3833222.45804883,0.0,1.0
2009-03-26,35.13,35.25,34.46,34.73,2483700,29.0435747516383,29.1427842298677,28.4896551648579,28.7128764908739,3004188.76622886,0.0,1.0
2009-03-27,34.25,34.98,34.0,34.85,1662300,28.3160385779565,28.9195629038517,28.1093521649788,28.8120859691032,2010654.66284263,0.0,1.0
2009-03-30,34.18,34.23,33.29,33.87,1947600,28.2581663823228,28.2995036649183,27.5223627521218,28.0018752302303,2355742.65857685,0.0,1.0
2009-03-31,34.73,35.12,33.99,34.59,2218100,28.7128764908739,29.0353072951192,28.1010847084596,28.5971320996063,2682929.13893474,0.0,1.0
2009-04-01,34.81,35.03,34.11,34.33,2583400,28.7790161430268,28.9609001864472,28.200294186689,28.3821782301094,3124782.08264912,0.0,1.0
2009-04-02,35.33,35.91,35.04,35.4,2764200,29.2089238820206,29.688436360129,28.9691676429663,29.2667960776544,3343470.86508427,0.0,1.0
2009-04-03,35.82,35.82,35.01,35.36,2077300,29.614029251457,29.614029251457,28.944365273409,29.2337262515779,2512622.83048968,0.0,1.0
2009-04-06,35.78,35.84,35.2,35.68,1217700,29.5809594253806,29.6305641644953,29.1014469472721,29.4982848601895,1472883.46444292,0.0,1.0
2009-04-07,35.43,35.96,35.24,35.3,1859000,29.2915984472117,29.7297736427246,29.1345167733486,29.1841215124632,2248575.47868883,0.0,1.0
2009-04-08,36.15,36.19,35.4,35.51,1369700,29.8868553165877,29.9199251426642,29.2667960776544,29.3577380993646,1656736.86560521,0.0,1.0
2009-04-09,36.97,37.0,36.58,36.85,1409200,30.5647867511548,30.5895891207122,30.2423559469095,30.4655772729255,1704514.55867042,0.0,1.0
2009-04-13,36.81,37.1,36.25,36.74,1470200,30.4325074468491,30.6722636859033,29.9695298817788,30.3746352512153,1778297.83150528,0.0,1.0
2009-04-14,37.11,37.31,36.12,36.35,1982900,30.6805311424224,30.8458802728046,29.8620529470304,30.0522044469699,2398440.19187309,0.0,1.0
2009-04-15,37.39,37.61,36.94,37.06,2031600,30.9120199249575,31.093903968378,30.5399843815975,30.6391938598268,2457345.85395601,0.0,1.0
2009-04-16,37.25,37.61,36.99,37.54,1649400,30.79627553369,31.093903968378,30.5813216641931,31.0360317727442,1995051.31498082,0.0,1.0
2009-04-17,37.67,37.94,37.1,37.43,1990100,31.1435087074926,31.3667300335086,30.6722636859033,30.945089751034,2407149.03719131,0.0,1.0
2009-04-20,37.44,37.59,37.2,37.29,2270500,30.9533572075531,31.0773690553398,30.7549382510944,30.8293453597664,2746310.17986174,0.0,1.0
2009-04-21,37.49,37.49,37.01,37.4,1863900,30.9946944901486,30.9946944901486,30.5978565772313,30.9202873814766,2254502.33175262,0.0,1.0
2009-04-22,37.03,37.67,36.92,37.25,2349400,30.6143914902695,31.1435087074926,30.5234494685593,30.79627553369,2841744.60980718,0.0,1.0
2009-04-23,37.1,37.29,36.77,37.03,2647500,30.6722636859033,30.8293453597664,30.3994376207726,30.6143914902695,3202314.99721822,0.0,1.0
2009-04-24,37.91,38.16,37.11,37.36,1700600,31.3419276639513,31.5486140769291,30.6805311424224,30.8872175554002,2056980.88168813,0.0,1.0
2009-04-27,37.41,38.2,37.35,37.54,2254000,30.9285548379957,31.5816839030055,30.8789500988811,31.0360317727442,2726352.40934084,0.0,1.0
2009-04-28,38.19,38.54,37.12,37.12,2219100,31.5734164464864,31.8627774246553,30.6887985989415,30.6887985989415,2684138.7007845,0.0,1.0
2009-04-29,38.95,39.21,38.38,38.44,1701600,32.2017431419389,32.4166970114358,31.7304981203496,31.7801028594642,2058190.44353788,0.0,1.0
2009-04-30,38.55,39.55,38.276,39.45,1888000,31.8710448811744,32.6977905330856,31.6445165725508,32.6151159678945,2283652.77233164,0.0,1.0
2009-05-01,38.1,38.55,37.76,38.48,1631400,31.4990093378144,31.8710448811744,31.2179158161646,31.8131726855407,1973279.20168529,0.0,1.0
2009-05-04,39.9,40.0,38.39,38.39,2590100,32.9871515112545,33.0698260764456,31.7387655768687,31.7387655768687,3132886.14704246,0.0,1.0
2009-05-05,39.57,39.83,39.39,39.82,1369100,32.7143254461238,32.9292793156207,32.5655112287798,32.9210118591016,1656011.12849536,0.0,1.0
2009-05-06,38.87,40.04,38.69,39.96,1867400,32.135603489786,33.102895902522,31.986789272442,33.0367562503692,2258735.79822675,0.0,1.0
2009-05-07,38.62,39.14,38.37,39.0,2145900,31.9289170768082,32.358824815802,31.7222306638304,32.2430804245345,2595598.77338266,0.0,1.0
2009-05-08,38.34,39.08,38.17,39.08,2112600,31.6974282942731,32.3092200766873,31.5568815334482,32.3092200766873,2555320.36378592,0.0,1.0
2009-05-11,37.78,38.25,37.63,37.99,2038500,31.2344507292029,31.6230211856011,31.1104388814162,31.4080673161042,2465691.8307193,0.0,1.0
2009-05-12,38.17,38.39,37.67,38.08,1427400,31.5568815334482,31.7387655768687,31.1435087074926,31.4824744247762,1726528.5843359,0.0,1.0
2009-05-13,36.62,37.81,36.47,37.81,2056100,30.2754257729859,31.2592530987602,30.1514139251993,31.2592530987602,2486980.11927494,0.0,1.0
2009-05-14,37.0,37.27,36.52,36.6,1744400,30.5895891207122,30.8128104467282,30.1927512077948,30.2588908599477,2109959.69070726,0.0,1.0
2009-05-15,36.26,36.69,36.01,36.37,2294300,29.9777973382979,30.3332979686197,29.7711109253201,30.0687393600082,2775097.75188585,0.0,1.0
2009-05-18,36.84,36.89,36.39,36.53,1736700,30.4573098164064,30.498647099002,30.0852742730464,30.2010186643139,2100646.06446417,0.0,1.0
2009-05-19,36.58,37.0176,36.46,36.78,2099200,30.2423559469095,30.6041398441858,30.1431464686802,30.4077050772917,2539112.23499924,0.0,1.0
2009-05-20,37.06,37.63,36.66,36.79,1711200,30.6391938598268,31.1104388814162,30.3084955990624,30.4159725338108,2069802.2372955,0.0,1.0
2009-05-21,36.7,36.97,36.44,36.7,1744600,30.3415654251388,30.5647867511548,30.1266115556419,30.3415654251388,2110201.60307721,0.0,1.0
2009-05-22,36.72,37.31,36.7,36.82,1087600,30.3581003381771,30.8458802728046,30.3415654251388,30.4407749033682,1315519.46779019,0.0,1.0
2009-05-26,37.67,37.74,36.36,36.39,1256900,31.1435087074926,31.2013809031264,30.060471903489,30.0852742730464,1520298.2889532,0.0,1.0
2009-05-27,36.54,37.7,36.43,37.54,1656600,30.2092861208331,31.16831107705,30.1183440991228,31.0360317727442,2003760.16029904,0.0,1.0
2009-05-28,36.71,36.98,36.25,36.84,1828900,30.3498328816579,30.573054207674,29.9695298817788,30.4573098164064,2212167.6670113,0.0,1.0
2009-05-29,37.35,37.35,36.67,36.96,1757100,30.8789500988811,30.8789500988811,30.3167630555815,30.5565192946357,2125321.12619911,0.0,1.0
2009-06-01,38.55,38.68,37.64,37.76,1593500,31.8710448811744,31.9785218159229,31.1187063379353,31.2179158161646,1927436.8075797,0.0,1.0
2009-06-02,38.31,38.641,38.19,38.47,2213600,31.6726259247158,31.9462787354984,31.5734164464864,31.8049052290215,2677486.11061086,0.0,1.0
2009-06-03,37.78,38.36,37.42,38.02,2183500,31.2344507292029,31.7139632073113,30.9368222945149,31.4328696856615,2641078.29893333,0.0,1.0
2009-06-04,37.6,37.96,37.32,37.96,1845200,31.0856365118589,31.3832649465469,30.8541477293237,31.3832649465469,2231883.52516225,0.0,1.0
2009-06-05,37.4,38.15,37.13,38.04,2064600,30.9202873814766,31.54034662041,30.6970660554606,31.4494045986998,2497261.39499783,0.0,1.0
2009-06-08,37.58,37.88,36.95,37.16,1827200,31.0691015988206,31.317125294394,30.5482518381166,30.721868425018,2210111.41186672,0.0,1.0
2009-06-09,38.35,38.53,37.42,37.83,1593600,31.7056957507922,31.8545099681362,30.9368222945149,31.2757880117984,1927557.76376467,0.0,1.0
2009-06-10,37.8,38.67,37.14,38.41,1941900,31.2509856422411,31.9702543594038,30.7053335119797,31.7553004899069,2348848.15603326,0.0,1.0
2009-06-11,38.42,38.71,37.94,37.94,1646300,31.763567946426,32.0033241854802,31.3667300335086,31.3667300335086,1991301.67324659,0.0,1.0
2009-06-12,38.69,38.8,37.94,38.21,1602200,32.1025336637096,32.1938047596777,31.4802307366539,31.704259790394,1930972.75901546,0.14,1.0
2009-06-15,38.14,38.47,37.95,38.35,1894100,31.6461781838688,31.9199914717732,31.4885281090147,31.8204230034444,2282770.87932292,0.0,1.0
2009-06-16,37.21,38.38,37.2,38.38,1901500,30.8745225543198,31.8453151205266,30.8662251819591,31.8453151205266,2291689.36541499,0.0,1.0
2009-06-17,38.24,38.475,36.96,37.09,3076400,31.7291519074762,31.9241401579536,30.6670882453013,30.7749540859909,3707679.81265458,0.0,1.0
2009-06-18,38.13,38.55,38.03,38.29,1534600,31.637880811508,31.9863704506592,31.5549070879006,31.7706387692799,1849501.18336358,0.0,1.0
2009-06-19,37.81,38.52,37.66,38.4,1870300,31.3723648959643,31.961478333577,31.2479043105532,31.8619098652481,2254087.09972951,0.0,1.0
2009-06-22,37.44,37.87,37.11,37.3755,1740800,31.0653621186169,31.4221491301287,30.7915488307124,31.0118440668901,2098013.59311828,0.0,1.0
2009-06-23,37.43,37.57,37.07,37.49,1381000,31.0570647462561,31.1732279593065,30.7583593412694,31.1068489804206,1664382.33691197,0.0,1.0
2009-06-24,38.13,38.17,37.44,37.75,2247000,31.637880811508,31.671070300951,31.0653621186169,31.3225806617998,2708086.2498488,0.0,1.0
2009-06-25,39.44,39.47,37.74,38.0,2339400,32.7248365907652,32.7497287078474,31.3142832894391,31.5300149708184,2819446.80591734,0.0,1.0
2009-06-26,38.63,39.5,38.53,39.37,5178400,32.0527494295451,32.7746208249296,31.9697757059377,32.66675498424,6241011.94313174,0.0,1.0
2009-06-29,39.06,39.19,38.6,38.87,1560400,32.409536441057,32.5174022817466,32.0278573124629,32.2518863662029,1880595.3646035,0.0,1.0
2009-06-30,38.99,39.16,38.77,39.05,1656000,32.3514548345318,32.4925101646644,32.1689126425955,32.4012390686963,1995812.56330646,0.0,1.0
2009-07-01,38.96,39.19,38.91,39.12,1438700,32.3265627174496,32.5174022817466,32.2850758556459,32.4593206752215,1733922.42441365,0.0,1.0
2009-07-02,38.32,38.61,38.06,38.61,1005300,31.7955308863621,32.0361546848236,31.5797992049828,32.0361546848236,1211588.38761593,0.0,1.0
2009-07-06,38.35,38.4,37.61,37.84,1180600,31.8204230034444,31.8619098652481,31.2064174487495,31.3972570130465,1422860.09193212,0.0,1.0
2009-07-07,37.61,38.52,37.55,38.03,1387100,31.2064174487495,31.961478333577,31.156633214585,31.5549070879006,1671734.06193381,0.0,1.0
2009-07-08,37.66,38.0,37.19,37.67,1376100,31.2479043105532,31.5300149708184,30.8579278095983,31.2562016829139,1658476.85287803,0.0,1.0
2009-07-09,37.18,38.09,37.08,37.78,1727700,30.8496304372376,31.6046913220651,30.7666567136302,31.3474727788821,2082225.46233367,0.0,1.0
2009-07-10,37.31,37.51,36.89,37.07,1035900,30.9574962779272,31.123443725142,30.6090066387761,30.7583593412694,1248467.53280746,0.0,1.0
2009-07-13,38.05,38.05,37.03,37.34,1670300,31.5715018326221,31.5715018326221,30.7251698518264,30.9823883950094,2013046.93507897,0.0,1.0
2009-07-14,37.75,38.1,37.5,38.05,1593600,31.3225806617998,31.6129886944258,31.1151463527813,31.5715018326221,1920608.03193549,0.0,1.0
2009-07-15,37.92,38.37,37.66,38.13,3641800,31.4636359919325,31.8370177481658,31.2479043105532,31.637880811508,4389100.35812164,0.0,1.0
2009-07-16,38.09,38.24,37.52,37.77,2742800,31.6046913220651,31.7291519074762,31.1317410975028,31.3391754065213,3305624.81801748,0.0,1.0
2009-07-17,38.21,38.34,37.85,38.0,1327800,31.704259790394,31.8121256310836,31.4055543854073,31.5300149708184,1600265.65311492,0.0,1.0
2009-07-20,38.37,38.46,37.52,38.46,1849500,31.8370177481658,31.9116940994125,31.1317410975028,31.9116940994125,2229018.92260585,0.0,1.0
2009-07-21,38.17,38.97,37.65,38.72,2283900,31.671070300951,32.3348600898103,31.2396069381924,32.1274257807918,2752558.16022682,0.0,1.0
2009-07-22,38.48,38.54,37.86,37.87,1320900,31.928288844134,31.9780730782984,31.413851757768,31.4221491301287,1591949.76743448,0.0,1.0
2009-07-23,39.39,39.48,38.25,38.35,1696000,32.6833497289615,32.7580260802082,31.7374492798369,31.8204230034444,2044020.59623656,0.0,1.0
2009-07-24,40.1,40.11,38.79,39.15,1825900,33.2724631665741,33.2807605389349,32.185507387317,32.4842127923037,2200576.18317709,0.0,1.0
2009-07-27,40.42,40.48,39.95,40.21,1916900,33.5379790821179,33.5877633162823,33.148002581163,33.3637342625423,2310249.45809308,0.0,1.0
2009-07-28,40.04,40.06,39.28,39.82,1948300,33.2226789324097,33.2392736771312,32.5920786329933,33.0401367404734,2348092.76394322,0.0,1.0
2009-07-29,40.9,41.06,40.13,40.48,1556600,33.9362529554335,34.0690109132053,33.2973552836564,33.5877633162823,1876015.60147514,0.0,1.0
2009-07-30,41.3,41.76,41.14,41.25,1295200,34.2681478498631,34.6498269784573,34.1353898920913,34.2266609880594,1560976.10627689,0.0,1.0
2009-07-31,41.51,41.84,41.14,41.39,1200400,34.4423926694387,34.7162059573432,34.1353898920913,34.3428242011098,1446723.06823253,0.0,1.0
2009-08-03,42.59,42.64,41.48,41.68,1805300,35.3385088843988,35.3799957462025,34.4175005523565,34.5834479995713,2175749.04621809,0.0,1.0
2009-08-04,42.29,42.59,42.01,42.45,1397200,35.0895877135766,35.3385088843988,34.8572612874758,35.2223456713484,1683906.59024866,0.0,1.0
2009-08-05,41.98,42.32,41.68,42.23,1403300,34.8323691703936,35.1144798306588,34.5834479995713,35.0398034794121,1691258.3152705,0.0,1.0
2009-08-06,41.87,42.39,41.67,42.2,1695600,34.7410980744254,35.172561437184,34.5751506272106,35.0149113623299,2043538.51590726,0.0,1.0
2009-08-07,42.01,42.43,41.835,42.11,1493400,34.8572612874758,35.205750926627,34.7120572711628,34.9402350110832,1799846.90944557,0.0,1.0
2009-08-10,41.88,41.95,41.62,41.75,1203900,34.7493954467862,34.8074770533114,34.5336637654069,34.6415296060965,1450941.27111391,0.0,1.0
2009-08-11,41.83,41.97,41.45,41.63,1019600,34.7079085849824,34.8240717980328,34.3926084352743,34.5419611377676,1228822.75938845,0.0,1.0
2009-08-12,41.88,42.23,41.58,41.6,1902300,34.7493954467862,35.0398034794121,34.5004742759639,34.5170690206854,2292653.52607359,0.0,1.0
2009-08-13,42.27,42.55,41.67,42.13,1124600,35.0729929688551,35.3053193949559,34.5751506272106,34.9568297558047,1355368.84582998,0.0,1.0
2009-08-14,42.07,42.39,41.38,42.19,1156200,34.9070455216403,35.172561437184,34.3345268287491,35.0066139899692,1393453.19184476,0.0,1.0
2009-08-17,41.61,41.77,41.09,41.37,1836100,34.5253663930461,34.658124350818,34.0939030302876,34.3262294563883,2212869.23157427,0.0,1.0
2009-08-18,42.31,42.38,41.61,41.7,1577400,35.1061824582981,35.1642640648233,34.5253663930461,34.6000427442928,1901083.77859879,0.0,1.0
2009-08-19,42.88,43.19,41.65,41.8,1818300,35.5791326828603,35.8363512260433,34.5585558824891,34.6830164679002,2191416.65692037,0.0,1.0
2009-08-20,42.47,43.12,42.29,42.89,1431300,35.2389404160699,35.7782696195181,35.0895877135766,35.5874300552211,1725003.93832158,0.0,1.0
2009-08-21,42.98,43.1,42.55,42.83,2357300,35.6621064064677,35.7616748747966,35.3053193949559,35.5376458210566,2841019.90065357,0.0,1.0
2009-08-24,42.29,43.1,42.25,43.03,1462500,35.0895877135766,35.7616748747966,35.0563982241336,35.7035932682715,1762606.20400706,0.0,1.0
2009-08-25,42.0,42.68,41.92,42.67,1762500,34.8489639151151,35.4131852356455,34.7825849362291,35.4048878632848,2124166.45098287,0.0,1.0
2009-08-26,41.96,42.12,41.75,42.0,1520400,34.8157744256721,34.948532383444,34.6415296060965,34.8489639151151,1832387.33167339,0.0,1.0
2009-08-27,41.98,42.29,41.75,41.89,2246900,34.8323691703936,35.0895877135766,34.6415296060965,34.7576928191469,2707965.72976647,0.0,1.0
2009-08-28,42.06,42.36,41.54,42.18,1963000,34.8987481492795,35.1476693201018,34.4672847865209,34.9983166176084,2365809.21604503,0.0,1.0
2009-08-31,42.29,42.41,41.63,41.71,1950000,35.0895877135766,35.1891561819055,34.5419611377676,34.6083401166536,2350141.60534275,0.0,1.0
2009-09-01,42.01,42.68,41.87,42.05,2309200,34.8572612874758,35.4131852356455,34.7410980744254,34.8904507769188,2783049.74105511,0.0,1.0
2009-09-02,42.43,42.7,41.9,41.9,2443600,35.205750926627,35.429779980367,34.7659901915076,34.7659901915076,2945028.73170027,0.0,1.0
2009-09-03,42.58,42.81,42.27,42.7,2000800,35.3302115120381,35.5210510763351,35.0729929688551,35.429779980367,2411365.80716398,0.0,1.0
2009-09-04,42.78,42.78,42.28,42.43,1285100,35.4961589592529,35.4961589592529,35.0812903412158,35.205750926627,1548803.57796203,0.0,1.0
2009-09-08,43.24,43.29,42.78,43.01,2066100,35.877838087847,35.9193249496507,35.4961589592529,35.68699852355,2490065.42092239,0.0,1.0
2009-09-09,43.67,43.69,42.86,43.03,2131400,36.2346250993589,36.2512198440804,35.5625379381388,35.7035932682715,2568765.03468079,0.0,1.0
2009-09-10,44.38,44.38,43.14,43.94,2176300,36.8237385369716,36.8237385369716,35.7948643642396,36.4586541530989,2622878.55164483,0.0,1.0
2009-09-11,44.0,44.76,43.9,44.46,2313800,36.6246016003138,37.2572083552283,36.541363869404,37.0074951624989,2779749.00890465,0.14,1.0
2009-09-14,45.89,45.99,43.8,43.8,4154500,38.1977947145091,38.2810324454189,36.4581261384942,36.4581261384942,4991125.96486056,0.0,1.0
2009-09-15,46.11,46.3,45.39,45.89,3693400,38.3809177225107,38.5390694112393,37.7816060599601,38.1977947145091,4437170.45098471,0.0,1.0
2009-09-16,47.32,47.47,45.96,46.27,3610400,39.3880942665193,39.512950862884,38.2560611261459,38.5140980919663,4337456.05573055,0.0,1.0
2009-09-17,47.48,47.53,46.68,47.12,4453200,39.521274635975,39.5628935014299,38.8553727886965,39.2216188046997,5349977.64994995,0.0,1.0
2009-09-18,47.05,47.88,46.72,47.49,13183700,39.1633523930628,39.8542255596142,38.8886678810605,39.5295984090659,15838610.5146064,0.0,1.0
2009-09-21,46.67,47.2,46.39,46.76,3150200,38.8470490156056,39.2882089894275,38.6139833690581,38.9219629734244,3784581.78228517,0.0,1.0
2009-09-22,46.33,47.02,46.06,46.93,2406400,38.5640407305122,39.1383810737899,38.3392988570558,39.063467115971,2890996.63541713,0.0,1.0
2009-09-23,45.8,46.57,45.8,46.12,2668800,38.1228807566903,38.7638112846957,38.1228807566903,38.3892414956016,3206238.28981102,0.0,1.0
2009-09-24,45.91,46.42,45.7,45.96,1941300,38.214442260691,38.638954688331,38.0396430257805,38.2560611261459,2332235.60851699,0.0,1.0
2009-09-25,45.8,46.01,45.28,45.86,2010700,38.1228807566903,38.2976799916008,37.6900445559593,38.1728233952361,2415611.25948854,0.0,1.0
2009-09-28,46.39,46.54,45.86,45.91,994400,38.6139833690581,38.7388399654228,38.1728233952361,38.214442260691,1194650.53784026,0.0,1.0
2009-09-29,45.89,46.64,45.86,46.23,1097300,38.1977947145091,38.8220776963326,38.1728233952361,38.4808029996024,1318272.3603903,0.0,1.0
2009-09-30,46.23,46.87,45.84,46.0,2135300,38.4808029996024,39.0135244774252,38.1561758490542,38.2893562185099,2565302.9901954,0.0,1.0
2009-10-01,45.17,46.26,45.15,46.26,2116000,37.5984830519585,38.5057743188754,37.5818355057765,38.5057743188754,2542116.38985316,0.0,1.0
2009-10-02,44.9,45.39,44.8,45.04,1941500,37.373741178502,37.7816060599601,37.2905034475922,37.4902740017757,2332475.8841682,0.0,1.0
2009-10-05,45.43,45.44,44.76,44.9,1333400,37.814901152324,37.823224925415,37.2572083552283,37.373741178502,1601917.76664944,0.0,1.0
2009-10-06,45.86,46.12,45.4675,45.95,1013600,38.1728233952361,38.3892414956016,37.8461153014152,38.247737353055,1217717.00035688,0.0,1.0
2009-10-07,45.49,45.95,45.22,45.82,1268400,37.8648437908699,38.247737353055,37.6401019174134,38.1395283028722,1523828.18000461,0.0,1.0
2009-10-08,46.02,46.43,45.87,45.9,1431300,38.3060037646918,38.647278461422,38.1811471683271,38.2061184876001,1719532.69791911,0.0,1.0
2009-10-09,45.94,46.28,45.57,46.09,1760800,38.239413579964,38.5224218650573,37.9314339755977,38.3642701763287,2115386.83329558,0.0,1.0
2009-10-12,46.12,46.51,45.9,46.03,966600,38.3892414956016,38.7138686461499,38.2061184876001,38.3143275377828,1161252.22232139,0.0,1.0
2009-10-13,46.11,46.27,45.79,45.93,880300,38.3809177225107,38.5140980919663,38.1145569835993,38.231089806873,1057573.27882218,0.0,1.0
2009-10-14,46.57,46.75,46.09,46.75,1191900,38.7638112846957,38.9136392003334,38.3642701763287,38.9136392003334,1431922.74341493,0.0,1.0
2009-10-15,46.38,46.6,46.05,46.4,1227200,38.6056595959671,38.7887826039687,38.3309750839648,38.6223071421491,1474331.39585435,0.0,1.0
2009-10-16,46.29,46.62,46.12,46.19,1621100,38.5307456381483,38.8054301501506,38.3892414956016,38.4475079072385,1947554.290922,0.0,1.0
2009-10-19,46.58,46.8,46.15,46.34,908800,38.7721350577867,38.9552580657883,38.4142128148746,38.5723645036032,1091812.5591203,0.0,1.0
2009-10-20,46.17,46.43,45.91,46.37,1215900,38.4308603610565,38.647278461422,38.214442260691,38.5973358228761,1460755.82156071,0.0,1.0
2009-10-21,45.87,46.83,45.73,46.12,1278900,38.1811471683271,38.9802293850612,38.0646143450534,38.3892414956016,1536442.65169339,0.0,1.0
2009-10-22,46.33,46.59,45.78,45.89,957300,38.5640407305122,38.7804588308777,38.1062332105083,38.1977947145091,1150079.4045399,0.0,1.0
2009-10-23,46.1,46.401,45.7,46.22,1613200,38.3725939494197,38.6231395194582,38.0396430257805,38.4724792265114,1938063.40269902,0.0,1.0
2009-10-26,45.93,46.89,45.62,46.15,1600700,38.231089806873,39.0301720236071,37.9730528410526,38.4142128148746,1923046.17449809,0.0,1.0
2009-10-27,44.95,46.79,44.645,46.64,2378700,37.4153600439569,38.9469342926973,37.161484964682,38.8220776963326,2857718.45772387,0.0,1.0
2009-10-28,44.15,45.17,44.06,44.76,2111200,36.7494581966785,37.5984830519585,36.6745442388597,37.2572083552283,2536349.774224,0.0,1.0
2009-10-29,44.76,44.92,44.13,44.56,1849400,37.2572083552283,37.390388724684,36.7328106504965,37.0907328934087,2221828.94678376,0.0,1.0
2009-10-30,43.96,44.98,43.85,44.66,1761700,36.5913065079499,37.4403313632299,36.4997450039491,37.1739706243185,2116468.07372604,0.0,1.0
2009-11-02,44.05,44.52,43.39,44.15,1479000,36.6662204657687,37.0574378010448,36.116851441764,36.7494581966785,1776838.44073385,0.0,1.0
2009-11-03,44.51,44.76,43.64,43.71,2058400,37.0491140279538,37.2572083552283,36.3249457690385,36.3832121806754,2472917.00230328,0.0,1.0
2009-11-04,44.33,45.0,44.2601,44.52,1490900,36.8992861123161,37.4569789094118,36.8411029384102,37.0574378010448,1791134.84198114,0.0,1.0
2009-11-05,45.14,45.21,44.48,44.63,1085200,37.5735117326856,37.6317781443224,37.0241427086808,37.1489993050455,1303735.6834918,0.0,1.0
2009-11-06,45.18,45.37,44.62,44.85,1083800,37.6068068250495,37.7649585137781,37.1406755319546,37.3321223130471,1302053.7539333,0.0,1.0
2009-11-09,46.14,46.14,45.42,45.45,1045600,38.4058890417836,38.4058890417836,37.806577379233,37.8315486985059,1256161.10455126,0.0,1.0
2009-11-10,46.38,46.54,46.0,46.11,927500,38.6056595959671,38.7388399654228,38.2893562185099,38.3809177225107,1114278.33250889,0.0,1.0
2009-11-11,46.24,46.85,46.09,46.68,1075900,38.4891267726934,38.9968769312432,38.3642701763287,38.8553727886965,1292562.86571031,0.0,1.0
2009-11-12,45.54,46.3725,45.41,46.07,1277900,37.9064626563248,38.5994167661489,37.798253606142,38.3476226301467,1535241.27343731,0.0,1.0
2009-11-13,45.93,46.32,45.5,45.66,1108200,38.231089806873,38.5557169574212,37.8731675639608,38.0063479334165,1331367.38338151,0.0,1.0
2009-11-16,46.15,46.17,45.81,46.07,1607600,38.4142128148746,38.4308603610565,38.1312045297812,38.3476226301467,1931335.684465,0.0,1.0
2009-11-17,46.36,46.38,46.0,46.16,1108400,38.5890120497852,38.6056595959671,38.2893562185099,38.4225365879655,1331607.65903272,0.0,1.0
2009-11-18,45.96,46.41,45.76,46.32,882500,38.2560611261459,38.6306309152401,38.0895856643263,38.5557169574212,1060216.31098555,0.0,1.0
2009-11-19,45.29,45.68,45.05,45.62,983000,37.6983683290503,38.0229954795985,37.4985977748667,37.9730528410526,1180954.82572101,0.0,1.0
2009-11-20,45.29,45.42,44.95,45.16,1052200,37.6983683290503,37.806577379233,37.4153600439569,37.5901592788675,1264090.20104135,0.0,1.0
2009-11-23,45.64,46.09,45.38,45.44,757500,37.9897003872346,38.3642701763287,37.7732822868691,37.823224925415,910044.028976261,0.0,1.0
2009-11-24,45.1,45.75,44.92,45.75,976500,37.5402166403216,38.0812618912354,37.390388724684,38.0812618912354,1173145.86705653,0.0,1.0
2009-11-25,45.29,45.5,44.87,45.12,943600,37.6983683290503,37.8731675639608,37.3487698592291,37.5568641865036,1133620.52243168,0.0,1.0
2009-11-27,44.45,44.89,44.13,44.41,488500,36.9991713894079,37.365417405411,36.7328106504965,36.965876297044,586873.278092282,0.0,1.0
2009-11-30,44.91,44.94,44.12,44.5,1090900,37.382064951593,37.4070362708659,36.7244868774055,37.0407902548628,1310583.53955142,0.0,1.0
2009-12-01,45.48,45.55,45.08,45.16,1336600,37.8565200177789,37.9147864294157,37.5235690941397,37.5901592788675,1605762.17706887,0.0,1.0
2009-12-02,45.79,45.89,45.44,45.57,902700,38.1145569835993,38.1977947145091,37.823224925415,37.9314339755977,1084484.15175825,0.0,1.0
2009-12-03,45.1,46.06,45.07,45.71,931600,37.5402166403216,38.3392988570558,37.5152453210487,38.0479667988714,1119203.98335879,0.0,1.0
2009-12-04,45.21,46.1,44.99,45.61,1348300,37.6317781443224,38.3725939494197,37.4486551363208,37.9647290679616,1619818.30266494,0.0,1.0
2009-12-07,44.92,45.35,44.59,45.26,1048900,37.390388724684,37.7483109675961,37.1157042126816,37.6733970097773,1260125.6527963,0.0,1.0
2009-12-08,44.5,44.88,44.29,44.59,1048400,37.0407902548628,37.3570936323201,36.8659910199522,37.1157042126816,1259524.96366827,0.0,1.0
2009-12-09,45.07,45.11,44.23,44.61,844700,37.5152453210487,37.5485404134126,36.8160483814063,37.1323517588636,1014804.21290594,0.0,1.0
2009-12-10,45.55,45.66,45.3,45.3,990700,37.9147864294157,38.0063479334165,37.7066921021412,37.7066921021412,1190205.43829278,0.0,1.0
2009-12-11,45.17,45.92,44.83,45.7,876600,37.7275015348687,38.3539267319276,37.443522112202,38.1701753407903,1049526.74810455,0.155,1.0
2009-12-14,45.41,45.66,45.07,45.29,734600,37.9279575979275,38.1367659969472,37.6439781752608,37.8277295663981,879514.429794205,0.0,1.0
2009-12-15,45.0,45.49,44.9,45.45,1014200,37.5855118235353,37.9947762856138,37.5019884639275,37.9613669417707,1214271.07908696,0.0,1.0
2009-12-16,45.31,45.5,44.91,45.14,1145200,37.8444342383197,38.0031286215746,37.5103407998883,37.7024445269863,1371113.42907749,0.0,1.0
2009-12-17,44.72,45.09,44.63,44.93,893400,37.3516464166333,37.6606828471824,37.2764753929863,37.5270454718098,1069640.88153845,0.0,1.0
2009-12-18,44.71,44.98,44.26,44.9,1671500,37.3432940806725,37.5688071516138,36.9674389624372,37.5019884639275,2001236.54968829,0.0,1.0
2009-12-21,44.82,45.1,44.63,44.72,770300,37.4351697762412,37.6690351831432,37.2764753929863,37.3516464166333,922256.963341241,0.0,1.0
2009-12-22,44.72,45.12,44.65,44.85,1104500,37.3516464166333,37.6857398550648,37.2931800649078,37.4602267841235,1322384.54629417,0.0,1.0
2009-12-23,44.88,45.11,44.57,44.84,802100,37.4852837920059,37.677387519104,37.2263613772216,37.4518744481628,960330.144483979,0.0,1.0
2009-12-24,45.22,45.22,44.93,45.06,426200,37.7692632146726,37.7692632146726,37.5270454718098,37.6356258393,510276.408900477,0.0,1.0
2009-12-28,45.22,45.37,44.99,45.37,574200,37.7692632146726,37.8945482540844,37.5771594875745,37.8945482540844,687472.346294354,0.0,1.0
2009-12-29,45.35,45.49,45.15,45.34,411000,37.8778435821628,37.9947762856138,37.7107968629471,37.869491246202,492077.907222187,0.0,1.0
2009-12-30,45.21,45.37,45.01,45.14,473200,37.7609108787118,37.8945482540844,37.5938641594961,37.7024445269863,566548.091721505,0.0,1.0
2009-12-31,44.58,45.24,44.56,45.21,471900,37.2347137131823,37.7859678865942,37.2180090412608,37.7609108787118,564991.640920073,0.0,1.0
2010-01-04,45.25,45.3392,44.86,45.03,1009500,37.794320222555,37.8688230593252,37.4685791200843,37.6105688314177,1208643.91080486,0.0,1.0
2010-01-05,44.56,45.14,44.31,45.12,1098400,37.2180090412608,37.7024445269863,37.0092006422411,37.6857398550648,1315081.20022591,0.0,1.0
2010-01-06,44.43,44.85,44.15,44.53,1479700,37.1094286737706,37.4602267841235,36.8755632668686,37.1929520333784,1771600.19298459,0.0,1.0
2010-01-07,44.91,45.01,44.03,44.52,1350100,37.5103407998883,37.5938641594961,36.7753352353391,37.1845996974176,1616434.02078023,0.0,1.0
2010-01-08,45.29,45.35,44.62,44.73,1694600,37.8277295663981,37.8778435821628,37.2681230570255,37.3599987525941,2028893.4831599,0.0,1.0
2010-01-11,46.28,46.37,45.43,45.49,1588600,38.6546108265159,38.729781850163,37.9446622698491,37.9947762856138,1901982.87935077,0.0,1.0
2010-01-12,46.43,46.49,45.79,46.03,1786000,38.7798958659277,38.8300098816924,38.2453463644374,38.4458024274963,2138323.94719908,0.0,1.0
2010-01-13,47.06,47.09,46.31,46.31,1468700,39.3060930314572,39.3311500393395,38.6796678343983,38.6796678343983,1758430.22466478,0.0,1.0
2010-01-14,46.39,46.97,46.19,46.84,1137600,38.7464865220845,39.2309220078101,38.5794398028688,39.1223416403199,1362014.17823834,0.0,1.0
2010-01-15,46.14,46.7,45.87,46.34,983000,38.5376781230649,39.0054089368689,38.3121650521237,38.7047248422806,1176916.25985258,0.0,1.0
2010-01-19,46.92,46.94,46.14,46.16,1042300,39.1891603280062,39.2058649999277,38.5376781230649,38.5543827949865,1247914.36179485,0.0,1.0
2010-01-20,47.1,47.4,46.46,46.53,1933200,39.3395023753003,39.5900724541239,38.80495287381,38.8634192255355,2314562.06871516,0.0,1.0
2010-01-21,45.81,47.25,45.78,47.11,2186200,38.262051036359,39.4647874147121,38.2369940284766,39.3478547112611,2617471.34007091,0.0,1.0
2010-01-22,44.87,45.9,44.84,45.68,1573200,37.4769314560451,38.337222060006,37.4518744481628,38.1534706688688,1883544.92370303,0.0,1.0
2010-01-25,45.07,45.49,45.01,45.17,869200,37.6439781752608,37.9947762856138,37.5938641594961,37.7275015348687,1040666.95123485,0.0,1.0
2010-01-26,44.51,45.27,44.4,44.91,1151400,37.1762473614568,37.8110248944765,37.0843716658882,37.5103407998883,1378536.50213048,0.0,1.0
2010-01-27,44.65,44.91,44.16,44.72,1212800,37.2931800649078,37.5103407998883,36.8839156028293,37.3516464166333,1452048.87075199,0.0,1.0
2010-01-28,43.9,44.85,43.89,44.84,1738200,36.6667548678489,37.4602267841235,36.6584025318881,37.4518744481628,2081094.44850025,0.0,1.0
2010-01-29,43.9,44.87,43.86,44.3,1957100,36.6667548678489,37.4769314560451,36.6333455240058,37.0008483062803,2343176.81806458,0.0,1.0
2010-02-01,44.37,44.39,43.84,44.07,1285900,37.0593146580058,37.0760193299274,36.6166408520842,36.8087445791823,1539569.2965864,0.0,1.0
2010-02-02,44.68,44.76,44.08,44.4,1308200,37.3182370727902,37.3850557604765,36.8170969151431,37.0843716658882,1566268.4141802,0.0,1.0
2010-02-03,44.52,44.87,44.22,44.45,1188800,37.1845996974176,37.4769314560451,36.9340296185941,37.1261333456921,1423314.39441785,0.0,1.0
2010-02-04,43.16,44.31,43.14,44.14,1961400,36.0486820067508,37.0092006422411,36.0319773348292,36.8672109309078,2348325.07840777,0.0,1.0
2010-02-05,43.37,43.65,42.151,43.18,2798900,36.2240810619273,36.4579464688293,35.2059313083075,36.0653866786723,3351038.57548461,0.0,1.0
2010-02-08,43.52,44.35,43.01,43.45,1898500,36.3493661013391,37.0426099860843,35.923396967339,36.2908997496136,2273016.80501538,0.0,1.0
2010-02-09,44.16,44.56,43.68,44.02,1574900,36.8839156028293,37.2180090412608,36.4830034767116,36.7669828993783,1885580.28244336,0.0,1.0
2010-02-10,43.78,44.27,43.57,43.99,2042000,36.5665268363195,36.975791298398,36.391127781143,36.741925891496,2444825.0280966,0.0,1.0
2010-02-11,41.33,42.86,41.14,42.39,6666000,34.520204525927,35.7981119279272,34.3615101426721,35.4055521377703,7981000.80180801,0.0,1.0
2010-02-12,41.79,41.88,40.66,41.15,3400100,34.9044119801231,34.9795830037702,33.9605980165544,34.3698624786329,4070837.20765488,0.0,1.0
2010-02-16,42.38,42.4,41.66,41.79,2233800,35.3971998018095,35.4139044737311,34.7958316126329,34.9044119801231,2674461.38480029,0.0,1.0
2010-02-17,42.36,42.62,42.09,42.25,2671200,35.3804951298879,35.5976558648684,35.1549820589467,35.2886194343193,3198147.21599004,0.0,1.0
2010-02-18,42.72,42.84,42.29,42.3,1416300,35.6811792244762,35.7814072560056,35.3220287781624,35.3303811141232,1695693.28466857,0.0,1.0
2010-02-19,42.57,42.82,42.335,42.5,1704600,35.5558941850644,35.7647025840841,35.359614289986,35.4974278333389,2040866.18163245,0.0,1.0
2010-02-22,42.12,42.75,42.05,42.59,1852500,35.1800390668291,35.7062362323586,35.1215727151036,35.572598856986,2217942.3920416,0.0,1.0
2010-02-23,41.58,42.15,41.49,42.01,2221900,34.7290129249466,35.2050960747114,34.6538419012996,35.0881633712604,2660213.87361795,0.0,1.0
2010-02-24,42.01,42.12,41.57,41.87,1778800,35.0881633712604,35.1800390668291,34.7206605889859,34.9712306678094,2129703.60429884,0.0,1.0
2010-02-25,42.16,42.16,41.02,41.46,3252300,35.2134484106722,35.2134484106722,34.2612821111427,34.6287848934172,3893880.72423045,0.0,1.0
2010-02-26,42.14,42.51,41.98,41.98,2149800,35.1967437387506,35.5057801692997,35.0631063633781,35.0631063633781,2573890.7176308,0.0,1.0
2010-03-01,42.36,42.52,41.87,42.44,2512300,35.3804951298879,35.5141325052605,34.9712306678094,35.4473138175742,3007901.03726107,0.0,1.0
2010-03-02,42.2,42.64,42.06,42.36,2603000,35.2468577545154,35.6143605367899,35.1299250510644,35.3804951298879,3116493.41240717,0.0,1.0
2010-03-03,42.67,42.86,42.21,42.21,2211100,35.6394175446723,35.7981119279272,35.2552100904761,35.2552100904761,2647283.35926758,0.0,1.0
2010-03-04,42.68,42.9,42.52,42.67,2002200,35.6477698806331,35.8315212717703,35.5141325052605,35.6394175446723,2397173.68817582,0.0,1.0
2010-03-05,43.1,43.23,42.57,42.77,1607900,36.1280291983782,36.2370000521088,35.6837634100919,35.8514108773698,1918191.81775658,0.155,1.0
2010-03-08,42.7,43.11,42.6,43.09,1970100,35.7927342638225,36.1364115717421,35.7089105301836,36.1196468250143,2350289.01061151,0.0,1.0
2010-03-09,42.55,42.84,42.36,42.63,1616800,35.6669986633641,35.910087490917,35.5077335694502,35.7340576502753,1928809.33574777,0.0,1.0
2010-03-10,42.58,42.72,42.06,42.44,1939900,35.6921457834558,35.8094990105503,35.2562623685334,35.5747925563613,2314261.02821444,0.0,1.0
2010-03-11,42.7,42.7,42.11,42.38,1216800,35.7927342638225,35.7927342638225,35.2981742353528,35.524498316178,1451617.51591903,0.0,1.0
2010-03-12,43.62,43.89,42.78,42.78,3008400,36.5639126133007,36.7902366941258,35.8597932507337,35.8597932507337,3588959.67693196,0.0,1.0
2010-03-15,43.53,43.73,43.17,43.48,1324500,36.4884712530256,36.6561187203035,36.1867058119255,36.4465593862062,1580101.41340792,0.0,1.0
2010-03-16,43.71,43.74,43.29,43.29,1230800,36.6393539735757,36.6645010936674,36.2872942922922,36.2872942922922,1468319.22961304,0.0,1.0
2010-03-17,43.6,43.9,43.4,43.84,2013100,36.5471478665729,36.7986190674897,36.379500399295,36.7483248273063,2401587.13124309,0.0,1.0
2010-03-18,43.14,43.66,43.14,43.63,2571000,36.1615586918338,36.5974421067562,36.1615586918338,36.5722949866646,3067150.42194923,0.0,1.0
2010-03-19,43.19,43.47,43.0,43.19,2327500,36.2034705586533,36.4381770128423,36.0442054647393,36.2034705586533,2776659.90162848,0.0,1.0
2010-03-22,43.39,43.49,43.03,43.07,1306400,36.3711180259311,36.4549417595701,36.069352584831,36.1028820782866,1558508.48356067,0.0,1.0
2010-03-23,43.42,43.51,43.02,43.4,2014300,36.3962651460228,36.4717065062978,36.0609702114671,36.379500399295,2403018.70670258,0.0,1.0
2010-03-24,43.29,43.5799,43.14,43.34,1830000,36.2872942922922,36.5302992961115,36.1615586918338,36.3292061591117,2183152.57571649,0.0,1.0
2010-03-25,43.1,43.6,43.08,43.6,1931100,36.1280291983782,36.5471478665729,36.1112644516505,36.5471478665729,2303762.80817821,0.0,1.0
2010-03-26,43.49,43.63,43.08,43.14,1609700,36.4549417595701,36.5722949866646,36.1112644516505,36.1615586918338,1920339.18094581,0.0,1.0
2010-03-29,43.63,43.84,43.37,43.54,1407600,36.5722949866646,36.7483248273063,36.3543532792033,36.4968536263895,1679238.01397734,0.0,1.0
2010-03-30,43.9,44.05,43.65,43.71,1422400,36.7986190674897,36.9243546679481,36.5890597333923,36.6393539735757,1696894.111311,0.0,1.0
2010-03-31,43.95,44.27,43.61,43.61,1765200,36.8405309343091,37.1087668819537,36.5555302399368,36.5555302399368,2105847.50090424,0.0,1.0
2010-04-01,44.43,44.53,44.1,44.1,1440400,37.242884855776,37.3267085894149,36.9662665347675,36.9662665347675,1718367.7432033,0.0,1.0
2010-04-05,44.56,44.71,44.29,44.43,1336200,37.3518557095066,37.477591309965,37.1255316286815,37.242884855776,1594059.27413791,0.0,1.0
2010-04-06,44.56,44.6,44.16,44.22,1586000,37.3518557095066,37.3853852029622,37.0165607749509,37.0668550151342,1892065.56562096,0.0,1.0
2010-04-07,44.7,44.83,44.36,44.55,2616600,37.4692089366011,37.5781797903317,37.1842082422287,37.3434733361427,3121550.28940971,0.0,1.0
2010-04-08,44.4,44.815,44.325,44.54,3262800,37.2177377356843,37.5656062302859,37.1548699354551,37.3350909627788,3892453.67434304,0.0,1.0
2010-04-09,45.02,45.02,44.44,44.55,1507400,37.7374448842457,37.7374448842457,37.2512672291399,37.3434733361427,1798297.37302461,0.0,1.0
2010-04-12,45.0,45.21,44.819,45.0,1683800,37.7206801375179,37.8967099781596,37.5689591796314,37.7206801375179,2008738.96556908,0.0,1.0
2010-04-13,45.12,45.2,45.0,45.01,1295900,37.8212686178846,37.8883276047957,37.7206801375179,37.7290625108818,1545982.19829016,0.0,1.0
2010-04-14,45.31,45.41,45.0,45.15,2087600,37.9805337117986,38.0643574454375,37.7206801375179,37.8464157379763,2490464.1076862,0.0,1.0
2010-04-15,45.41,45.45,45.02,45.2,1666300,38.0643574454375,38.0978869388931,37.7374448842457,37.8883276047957,1987861.82345158,0.0,1.0
2010-04-16,45.28,45.47,44.83,45.25,2246100,37.9553865917069,38.1146516856208,37.5781797903317,37.9302394716152,2679551.36629334,0.0,1.0
2010-04-19,45.51,45.57,44.87,45.12,1453600,38.1481811790764,38.1984754192598,37.6117092837873,37.8212686178846,1734115.07325765,0.0,1.0
2010-04-20,45.95,45.99,45.52,45.7,1388700,38.5170056070877,38.5505351005433,38.1565635524403,38.3074462729904,1656690.70049043,0.0,1.0
2010-04-21,46.38,46.5,45.8,45.88,2426300,38.8774476617351,38.9780361421018,38.3912700066293,38.4583289935405,2894526.28112619,0.0,1.0
2010-04-22,46.9,46.9,46.28,46.3,2635600,39.3133310766575,39.3133310766575,38.7936239280962,38.810388674824,3144216.90085158,0.0,1.0
2010-04-23,47.62,47.7,46.63,46.84,2610300,39.9168619588578,39.983920945769,39.0870069958324,39.2630368364742,3114034.51824741,0.0,1.0
2010-04-26,47.71,47.99,47.52,47.69,2989100,39.9923033191329,40.2270097733219,39.8330382252189,39.9755385724051,3565935.17162522,0.0,1.0
2010-04-27,46.93,47.83,46.82,47.6,2444600,39.3384781967492,40.0928917994996,39.2462720897464,39.90009721213,2916357.80688335,0.0,1.0
2010-04-28,47.46,47.67,47.06,47.22,2135600,39.7827439850355,39.9587738256773,39.4474490504798,39.5815670243021,2547727.12606565,0.0,1.0
2010-04-29,49.0,49.0,47.69,47.81,2986600,41.073629483075,41.073629483075,39.9755385724051,40.0761270527718,3562952.7227513,0.0,1.0
2010-04-30,48.84,49.16,48.8,49.1,2460600,40.9395115092527,41.2077474568973,40.9059820157972,41.157453216714,2935445.4796765,0.0,1.0
2010-05-03,49.34,49.7,48.97,49.34,2467300,41.3586301774474,41.6603956185475,41.0484823629833,41.3586301774474,2943438.44265863,0.0,1.0
2010-05-04,48.59,49.09,48.23,49.0,2608200,40.7299521751554,41.1490708433501,40.4281867340553,41.073629483075,3111529.26119331,0.0,1.0
2010-05-05,48.59,48.76,47.94,48.06,3204100,40.7299521751554,40.8724525223416,40.1850979065024,40.2856863868691,3822425.77478317,0.0,1.0
2010-05-06,47.5,48.64,46.31,48.38,4210100,39.8162734784911,40.7718640419749,38.8187710481878,40.5539223345137,5022563.20165246,0.0,1.0
2010-05-07,47.74,48.28,47.12,47.55,4689300,40.0174504392245,40.4700986008747,39.4977432906632,39.8581853453106,5594239.00180729,0.0,1.0
2010-05-10,49.03,49.47,48.42,49.18,3235900,41.0987766031667,41.467601031178,40.5874518279692,41.2245122036251,3860362.52445956,0.0,1.0
2010-05-11,48.85,49.26,48.24,48.55,2361400,40.9478938826166,41.2915711905362,40.4365691074192,40.6964226816999,2817101.90835897,0.0,1.0
2010-05-12,48.51,49.0,48.28,48.91,3392400,40.6628931882443,41.073629483075,40.4700986008747,40.9981881228,4047063.82396755,0.0,1.0
2010-05-13,48.1,48.59,48.04,48.51,1978700,40.3192158803247,40.7299521751554,40.2689216401413,40.6628931882443,2360548.63473782,0.0,1.0
2010-05-14,47.48,48.025,47.24,47.72,2394700,39.7995087317633,40.2563480800955,39.5983317710299,40.0006856924967,2856828.12735972,0.0,1.0
2010-05-17,47.89,48.02,47.1,47.62,2385400,40.1431860396829,40.2521568934135,39.4809785439354,39.9168619588578,2845733.4175487,0.0,1.0
2010-05-18,47.66,48.61,47.64,48.15,2032200,39.9503914523134,40.7467169218832,39.9336267055856,40.3611277471441,2424373.04063992,0.0,1.0
2010-05-19,47.49,47.78,47.0,47.58,2431700,39.8078911051272,40.0509799326801,39.3971548102965,39.8833324654022,2900968.37069387,0.0,1.0
2010-05-20,45.55,46.76,45.55,46.58,3814800,38.181710672532,39.195977849563,38.181710672532,39.045095129013,4550978.3857067,0.0,1.0
2010-05-21,46.65,46.65,45.0,45.01,3845000,39.1037717425602,39.1037717425602,37.7206801375179,37.7290625108818,4587006.36810377,0.0,1.0
2010-05-24,46.05,46.7,46.05,46.5,2196500,38.6008293407266,39.1456836093797,38.6008293407266,38.9780361421018,2620379.58063458,0.0,1.0
2010-05-25,46.6,46.6,44.94,45.11,3692600,39.0618598757407,39.0618598757407,37.6703858973345,37.8128862445207,4405196.28474903,0.0,1.0
2010-05-26,46.18,47.1,46.07,46.69,2154500,38.7098001944572,39.4809785439354,38.6175940874544,39.1373012360158,2570274.43955256,0.0,1.0
2010-05-27,47.52,47.53,46.63,46.83,1499600,39.8330382252189,39.8414205985828,39.0870069958324,39.2546544631103,1788992.13253795,0.0,1.0
2010-05-28,47.23,47.64,46.99,47.35,1608500,39.589949397666,39.9336267055856,39.3887724369326,39.6905378780327,1918907.60548632,0.0,1.0
2010-06-01,46.65,47.67,46.65,46.98,1768600,39.1037717425602,39.9587738256773,39.1037717425602,39.3803900635687,2109903.63137278,0.0,1.0
2010-06-02,47.59,47.59,46.6,46.94,1546300,39.8917148387661,39.8917148387661,39.0618598757407,39.3468605701131,1844704.27750296,0.0,1.0
2010-06-03,47.64,47.87,47.2,47.68,1645300,39.9336267055856,40.1264212929551,39.5648022775743,39.9671561990412,1962809.25291057,0.0,1.0
2010-06-04,46.19,47.11,46.11,46.8,2297600,38.7181825678211,39.4893609172993,38.65112358091,39.2295073430186,2740989.81309629,0.0,1.0
2010-06-07,45.43,46.44,45.4,46.04,3184600,38.0811221921653,38.9277419019185,38.0559750720736,38.5924469673627,3799162.67356652,0.0,1.0
2010-06-08,45.89,45.9,45.19,45.58,3603300,38.4667113669043,38.4750937402682,37.8799452314318,38.2068577926237,4298663.21097226,0.0,1.0
2010-06-09,45.52,46.48,45.36,46.06,2556000,38.1565635524403,38.961271395374,38.022445578618,38.6092117140905,3049255.72870566,0.0,1.0
2010-06-10,46.47,46.71,45.93,46.09,3500600,38.9528890220101,39.1540659827436,38.5002408603599,38.6343588341822,4176144.21123123,0.0,1.0
2010-06-11,46.44,46.46,45.1,46.0,2739400,39.0576686890588,39.0744893904753,37.9306816941549,38.6876132578963,3257176.89431979,0.155,1.0
2010-06-14,45.98,46.87,45.92,46.83,2548100,38.6707925564798,39.419313769513,38.6203304522304,39.3856723666801,3029719.07878231,0.0,1.0
2010-06-15,47.21,47.25,46.0,46.13,2485100,39.7052656935931,39.7389070964261,38.6876132578963,38.7969478171034,2954811.38208153,0.0,1.0
2010-06-16,47.05,47.33,46.92,47.0,1167100,39.5707000822613,39.806189902092,39.4613655230542,39.5286483287201,1387694.80665862,0.0,1.0
2010-06-17,47.25,47.41,46.63,47.29,1577100,39.7389070964261,39.8734727077579,39.2174653525153,39.7725484992591,1875189.34074314,0.0,1.0
2010-06-18,47.0,47.41,46.92,47.41,2090800,39.5286483287201,39.8734727077579,39.4613655230542,39.8734727077579,2485984.32161927,0.0,1.0
2010-06-21,46.98,47.65,46.51,47.4,1976900,39.5118276273037,40.0753211247556,39.1165411440165,39.8650623570497,2350555.96202847,0.0,1.0
2010-06-22,46.62,47.59,46.6,46.85,2468400,39.2090550018071,40.0248590205062,39.1922343003906,39.4024930680966,2934954.89740052,0.0,1.0
2010-06-23,46.62,46.92,46.28,46.58,1942700,39.2090550018071,39.4613655230542,38.923103077727,39.1754135989741,2309891.78381947,0.0,1.0
2010-06-24,45.66,46.72,45.61,46.38,1676800,38.4016613338162,39.2931585088895,38.359609580275,39.0072065848094,1993733.74329979,0.0,1.0
2010-06-25,45.67,46.05,45.37,45.69,2713100,38.4100716845244,38.7296650114375,38.1577611632773,38.4268923859409,3225905.90347486,0.0,1.0
2010-06-28,45.58,45.97,45.18,45.825,1714400,38.3343785281503,38.6623822057716,37.9979644998208,38.5404321205021,2038440.55910851,0.0,1.0
2010-06-29,45.06,45.33,44.52,44.9,2763000,37.8970402913219,38.1241197604443,37.442881353077,37.7624746799901,3285237.55530612,0.0,1.0
2010-06-30,44.91,45.84,44.87,44.92,2831500,37.7708850306983,38.5530476465645,37.7372436278654,37.7792953814066,3366684.81283,0.0,1.0
2010-07-01,45.09,45.26,44.69,44.8,3459700,37.9222713434466,38.0652473054867,37.5858573151171,37.6783711729077,4113621.55993217,0.0,1.0
2010-07-02,44.92,45.35,44.66,45.09,2532800,37.7792953814066,38.1409404618608,37.5606262629924,37.9222713434466,3011527.20958355,0.0,1.0
2010-07-06,45.25,45.62,44.87,45.52,2032300,38.0568369547784,38.3680199309832,37.7372436278654,38.2839164239009,2416427.17468282,0.0,1.0
2010-07-07,47.06,47.07,45.32,45.34,2400400,39.5791104329696,39.5875207836778,38.1157094097361,38.1325301111526,2854102.14540601,0.0,1.0
2010-07-08,47.63,47.67,46.94,47.4,1710600,40.0585004233392,40.0921418261721,39.4781862244707,39.8650623570497,2033922.31708529,0.0,1.0
2010-07-09,47.86,47.99,47.45,47.49,1339800,40.2519384896286,40.3612730488357,39.9071141105909,39.9407555134238,1593037.01650349,0.0,1.0
2010-07-12,47.38,47.83,47.22,47.72,1470300,39.8482416556332,40.2267074375039,39.7136760443014,40.1341935797133,1748202.95966941,0.0,1.0
2010-07-13,48.52,48.65,47.44,47.85,1582900,40.8070216363724,40.9163561955795,39.8987037598826,40.2435281389204,1882085.60488384,0.0,1.0
2010-07-14,48.19,48.39,47.81,48.19,2029600,40.5294800630005,40.6976870771653,40.2098867360874,40.5294800630005,2413216.84482422,0.0,1.0
2010-07-15,48.45,48.55,47.842,48.23,1425100,40.7481491814147,40.8322526884971,40.2367998583538,40.5631214658334,1694459.65981424,0.0,1.0
2010-07-16,47.57,48.32,47.47,48.15,1534200,40.0080383190897,40.6388146222076,39.9239348120073,40.4958386601675,1824180.76632307,0.0,1.0
2010-07-19,48.06,48.13,47.39,47.77,1674600,40.4201455037934,40.4790179587511,39.8566520063414,40.1762453332545,1991117.91897055,0.0,1.0
2010-07-20,49.09,49.09,47.69,47.74,2247000,41.286411626742,41.286411626742,40.1089625275886,40.1510142811298,2671707.84899488,0.0,1.0
2010-07-21,48.16,49.25,47.77,49.25,2035800,40.5042490108758,41.4209772380738,40.1762453332545,41.4209772380738,2420588.71338842,0.0,1.0
2010-07-22,48.4,48.87,48.21,48.46,2703100,40.7060974278735,41.1013839111607,40.546300764417,40.7565595321229,3214015.79288743,0.0,1.0
2010-07-23,49.27,49.27,48.34,48.41,1882900,41.4377979394902,41.4377979394902,40.6556353236241,40.7145077785817,2238788.92250666,0.0,1.0
2010-07-26,49.77,49.77,49.32,49.39,1710100,41.8583154749022,41.8583154749022,41.4798496930314,41.5387221479891,2033327.81155592,0.0,1.0
2010-07-27,48.35,48.49,46.05,46.27,4552200,40.6640456743323,40.7817905842477,38.7296650114375,38.9146927270187,5412616.14160859,0.0,1.0
2010-07-28,48.86,48.95,48.04,48.33,2218000,41.0929735604525,41.1686667168266,40.4033248023769,40.6472249729158,2637226.52829134,0.0,1.0
2010-07-29,48.88,49.29,48.5,49.23,3441200,41.1097942618689,41.4546186409067,40.7902009349559,41.4041565366573,4091624.85534544,0.0,1.0
2010-07-30,48.91,49.09,48.52,48.62,2569200,41.1350253139937,41.286411626742,40.8070216363724,40.8911251434547,3054807.21212178,0.0,1.0
2010-08-02,49.13,49.39,48.89,49.33,1920600,41.3200530295749,41.5387221479891,41.1182046125772,41.4882600437397,2283614.63942126,0.0,1.0
2010-08-03,48.79,49.14,48.75,49.01,1538200,41.0341011054948,41.3284633802831,41.0004597026618,41.219128821076,1828936.81055804,0.0,1.0
2010-08-04,49.5,49.53,48.8,48.91,1619600,41.6312360057797,41.6564670579044,41.042511456203,41.1350253139937,1925722.3107397,0.0,1.0
2010-08-05,49.35,49.41,49.1,49.29,1309900,41.5050807451561,41.5555428494056,41.2948219774502,41.4546186409067,1557485.58584708,0.0,1.0
2010-08-06,49.17,49.31,48.64,49.07,1221600,41.3536944324079,41.4714393423232,40.9079458448712,41.2695909253255,1452495.9093601,0.0,1.0
2010-08-09,49.35,49.43,49.13,49.26,959300,41.5050807451561,41.5723635508221,41.3200530295749,41.429387588782,1140618.30865189,0.0,1.0
2010-08-10,48.96,49.19,48.52,48.73,1206300,41.1770770675349,41.3705151338243,40.8070216363724,40.9836390012454,1434304.04016134,0.0,1.0
2010-08-11,47.87,48.57,47.86,48.53,1330700,40.2603488403369,40.8490733899136,40.2519384896286,40.8154319870806,1582217.01586893,0.0,1.0
2010-08-12,48.04,48.28,47.45,47.62,1625900,40.4033248023769,40.6051732193746,39.9071141105909,40.0500900726309,1933213.08040978,0.0,1.0
2010-08-13,47.7,48.03,47.59,47.84,938600,40.1173728782968,40.3949144516687,40.0248590205062,40.2351177882122,1116005.77973591,0.0,1.0
2010-08-16,47.73,47.92,47.32,47.48,971700,40.1426039304215,40.3024005938781,39.7977795513838,39.9323451627156,1155362.0457803,0.0,1.0
2010-08-17,48.38,48.59,47.88,48.14,1557400,40.689276726457,40.86589409133,40.2687591910451,40.4874283094593,1851765.82288591,0.0,1.0
2010-08-18,48.05,48.23,47.89,48.23,1225200,40.4117351530852,40.5631214658334,40.2771695417534,40.5631214658334,1456776.34917157,0.0,1.0
2010-08-19,47.09,47.84,46.99,47.84,1362900,39.6043414850943,40.2351177882122,39.5202379780119,40.2351177882122,1620503.17196045,0.0,1.0
2010-08-20,47.45,47.48,46.7,46.7,1357800,39.9071141105909,39.9323451627156,39.276337807473,39.276337807473,1614439.21556086,0.0,1.0
2010-08-23,46.72,47.6701,46.71,47.66,1439000,39.2931585088895,40.0922259296792,39.2847481581812,40.0837314754639,1710986.91353077,0.0,1.0
2010-08-24,46.44,46.79,46.07,46.29,1443200,39.0576686890588,39.3520309638471,38.746485712854,38.9315134284352,1715980.75997749,0.0,1.0
2010-08-25,46.56,46.75,46.17,46.41,2035000,39.1585928975577,39.3183895610142,38.8305892199364,39.0324376369341,2419637.50454142,0.0,1.0
2010-08-26,46.5,46.88,46.38,46.68,1311900,39.1081307933082,39.4277241202213,39.0072065848094,39.2595171060565,1559863.60796457,0.0,1.0
2010-08-27,47.62,47.63,46.36,46.76,1318700,40.0500900726309,40.0585004233392,38.9903858833929,39.3267999117224,1567948.88316402,0.0,1.0
2010-08-30,47.16,47.57,47.05,47.44,951600,39.6632139400519,40.0080383190897,39.5707000822613,39.8987037598826,1131462.92349957,0.0,1.0
2010-08-31,47.4,47.57,46.63,47.02,1470300,39.8650623570497,40.0080383190897,39.2174653525153,39.5454690301366,1748202.95966941,0.0,1.0
2010-09-01,48.61,48.78,47.8,48.03,1786400,40.8827147927465,41.0256907547866,40.2014763853792,40.3949144516687,2124049.35533799,0.0,1.0
2010-09-02,49.15,49.15,48.51,48.79,941600,41.3368737309914,41.3368737309914,40.7986112856641,41.0341011054948,1119572.81291214,0.0,1.0
2010-09-03,49.41,49.48,49.01,49.3,1305300,41.5555428494056,41.6144153043632,41.219128821076,41.463028991615,1552016.13497687,0.0,1.0
2010-09-07,48.69,49.19,48.66,48.93,1115500,40.9499975984124,41.3705151338243,40.9247665462877,41.1518460154101,1326341.8360275,0.0,1.0
2010-09-08,49.06,49.29,48.7,48.83,1215500,41.2611805746172,41.4546186409067,40.9584079491207,41.0677425083278,1445242.94190177,0.0,1.0
2010-09-09,49.19,49.5,49.04,49.5,920900,41.3705151338243,41.6312360057797,41.2443598732008,41.6312360057797,1094960.28399617,0.0,1.0
2010-09-10,48.79,49.5,48.72,49.3,1558000,41.0341011054948,41.6312360057797,40.9752286505371,41.463028991615,1852479.22952115,0.0,1.0
2010-09-13,49.1,49.31,48.94,49.13,1423100,41.2948219774502,41.4714393423232,41.1602563661184,41.3200530295749,1692081.63769676,0.0,1.0
2010-09-14,49.54,49.75,49.03,49.04,1285400,41.6648774086127,41.8414947734857,41.2359495224925,41.2443598732008,1528354.81490789,0.0,1.0
2010-09-15,49.89,49.93,49.25,49.4,1533400,41.959239683401,41.992881086234,41.4209772380738,41.5471324986973,1823229.55747608,0.0,1.0
2010-09-16,50.15,50.32,49.5,49.67,1482300,42.1779088018152,42.3208847638553,41.6312360057797,41.7742119678198,1762471.09237433,0.0,1.0
2010-09-17,50.16,50.32,49.69,49.97,1566800,42.3166795885011,42.4516610225953,41.9201716258497,42.1563891355144,1857203.56049287,0.155,1.0
2010-09-20,50.62,50.65,50.11,50.32,1472800,42.7047512115217,42.7300602304143,42.2744978903467,42.4516610225953,1745780.82964889,0.0,1.0
2010-09-21,50.72,50.99,50.34,50.62,1347800,42.7891146078305,43.0168957778643,42.468533701857,42.7047512115217,1597612.30459043,0.0,1.0
2010-09-22,50.51,50.96,50.37,50.77,947900,42.611951475582,42.9915867589717,42.4938427207497,42.8312963059849,1123591.55922338,0.0,1.0
2010-09-23,50.03,50.59,49.98,50.17,805600,42.2070071732997,42.6794421926291,42.1648254751453,42.325115928132,954916.510296815,0.0,1.0
2010-09-24,50.95,50.95,50.4401,50.48,1104300,42.9831504193408,42.9831504193408,42.5529814615621,42.5866424566894,1308980.01777653,0.0,1.0
2010-09-27,50.68,51.02,50.53,51.02,977300,42.755369249307,43.042204796757,42.6288241548438,43.042204796757,1158440.79631713,0.0,1.0
2010-09-28,50.62,50.7,49.9,50.67,1282700,42.7047512115217,42.7722419285687,42.0973347580982,42.7469329096761,1520446.13673998,0.0,1.0
2010-09-29,50.57,50.81,50.24,50.51,916600,42.6625695133673,42.8650416645084,42.3841703055482,42.611951475582,1086490.16054873,0.0,1.0
2010-09-30,50.74,51.23,50.49,50.81,1146400,42.8059872870923,43.2193679290055,42.5950787963202,42.8650416645084,1358883.17701622,0.0,1.0
2010-10-01,51.32,51.45,50.91,50.96,1345000,43.2952949856834,43.4049674008849,42.9494050608173,42.9915867589717,1594293.32962912,0.0,1.0
2010-10-04,50.77,51.3,50.54,51.3,744400,42.8312963059849,43.2784223064216,42.6372604944746,43.2784223064216,882373.20042819,0.0,1.0
2010-10-05,52.1,52.16,51.17,51.25,1131800,43.9533294768921,44.0039475146774,43.1687498912202,43.2362406082672,1341577.0932894,0.0,1.0
2010-10-06,52.16,52.16,51.83,51.96,907100,44.0039475146774,44.0039475146774,43.7255483068583,43.8352207220598,1075229.35264429,0.0,1.0
2010-10-07,51.74,52.39,51.39,52.39,980000,43.6496212501804,44.1979833261877,43.3543493630996,44.1979833261877,1161641.23645839,0.0,1.0
2010-10-08,51.64,51.91,51.5,51.91,962100,43.5652578538716,43.7930390239054,43.4471490990393,43.7930390239054,1140423.50367002,0.0,1.0
2010-10-11,51.66,51.86,51.48,51.83,539400,43.5821305331334,43.750857325751,43.4302764197775,43.7255483068583,639376.819332301,0.0,1.0
2010-10-12,51.86,51.93,51.11,51.55,839900,43.750857325751,43.8099117031672,43.1181318534349,43.4893307971937,995573.953572859,0.0,1.0
2010-10-13,52.3,52.39,51.74,52.02,1148900,44.1220562695098,44.1979833261877,43.6496212501804,43.8858387598451,1361846.54751739,0.0,1.0
2010-10-14,51.95,52.44,51.59,52.32,865000,43.8267843824289,44.2401650243421,43.5230761557172,44.1389289487715,1025326.1934046,0.0,1.0
2010-10-15,52.06,52.46,51.67,52.31,1066800,43.9195841183686,44.2570377036039,43.5905668727642,44.1304926091407,1264529.46025899,0.0,1.0
2010-10-18,51.73,52.01,51.65,52.01,961200,43.6411849105495,43.8774024202142,43.5736941935025,43.8774024202142,1139356.6902896,0.0,1.0
2010-10-19,50.76,51.53,50.62,51.24,1756600,42.822859966354,43.4724581179319,42.7047512115217,43.2278042686363,2082182.64894164,0.0,1.0
2010-10-20,51.16,51.67,50.74,50.91,1605100,43.1603135515893,43.5905668727642,42.8059872870923,42.9494050608173,1902602.39657078,0.0,1.0
2010-10-21,51.55,51.71,51.282,51.38,1789500,43.4893307971937,43.6243122312878,43.263236895086,43.3459130234687,2121180.60473703,0.0,1.0
2010-10-22,51.56,51.7,51.29,51.56,1149000,43.4977671368245,43.6158758916569,43.2699859667907,43.4977671368245,1361965.08233744,0.0,1.0
2010-10-25,52.12,52.39,51.61,51.72,1847500,43.9702021561539,44.1979833261877,43.539948834979,43.6327485709187,2189930.80036416,0.0,1.0
2010-10-26,49.29,51.86,48.65,51.86,4541900,41.5827180406145,43.750857325751,41.0427923042381,43.750857325751,5383732.99170445,0.0,1.0
2010-10-27,49.57,49.81,48.65,49.1,2759700,41.8189355502791,42.0214077014203,41.0427923042381,41.4224275876277,3271205.42883084,0.0,1.0
2010-10-28,49.21,50.03,48.94,49.88,1884400,41.5152273235674,42.2070071732997,41.2874461535336,42.0804620788365,2233670.14896142,0.0,1.0
2010-10-29,49.32,49.52,48.86,49.12,1150400,41.6080270595071,41.7767538521247,41.2199554364866,41.4393002668895,1363624.56981809,0.0,1.0
2010-11-01,49.32,49.85,49.1,49.45,1441700,41.6080270595071,42.0551530599438,41.4224275876277,41.7176994747086,1708916.50061435,0.0,1.0
2010-11-02,49.42,50.06,49.38,49.77,1151700,41.6923904558159,42.2323161921923,41.6586450972924,41.9876623428968,1365165.5224787,0.0,1.0
2010-11-03,49.49,49.6,48.91,49.53,1252600,41.7514448332321,41.8442445691718,41.262137134641,41.7851901917556,1484767.1559059,0.0,1.0
2010-11-04,49.54,49.99,49.14,49.95,2039200,41.7936265313865,42.1732618147762,41.4561729461512,42.1395164562526,2417162.05039383,0.0,1.0
2010-11-05,49.65,50.0,49.31,49.51,1644900,41.8864262673262,42.181698154407,41.5995907198762,41.7683175124939,1949779.25494939,0.0,1.0
2010-11-08,49.67,49.97,49.34,49.39,1652600,41.903298946588,42.1563891355144,41.6248997387689,41.6670814369233,1958906.43609299,0.0,1.0
2010-11-09,48.82,49.79,48.6,49.61,1737400,41.186210077963,42.0045350221585,41.0006106060837,41.8526809088027,2059423.96349266,0.0,1.0
2010-11-10,49.1,49.385,48.602,48.83,1431100,41.4224275876277,41.6628632671078,41.0022978740098,41.1946464175939,1696351.80968939,0.0,1.0
2010-11-11,49.49,49.53,48.81,48.85,1390700,41.7514448332321,41.7851901917556,41.1777737383322,41.2115190968557,1648463.74239049,0.0,1.0
2010-11-12,48.88,49.3,48.7,49.28,1250800,41.2368281157483,41.5911543802453,41.0849740023925,41.5742817009836,1482633.52914506,0.0,1.0
2010-11-15,48.24,49.22,48.21,48.97,1822500,40.6969023793719,41.5236636631983,40.6715933604793,41.3127551724263,2160297.09535247,0.0,1.0
2010-11-16,47.61,47.93,47.26,47.85,2097600,40.1654129826264,40.4353758508146,39.8701410955455,40.3678851337675,2486386.38530114,0.0,1.0
2010-11-17,47.74,47.97,47.5,47.68,1558100,40.2750853978279,40.4691212093381,40.0726132466867,40.2244673600426,1846891.03114879,0.0,1.0
2010-11-18,48.89,49.4,48.02,48.08,2275400,41.2452644553792,41.6755177765542,40.5113029074925,40.5619209452778,2697141.29534431,0.0,1.0
2010-11-19,49.07,49.25,48.66,48.88,1164300,41.3971185687351,41.5489726820909,41.0512286438689,41.2368281157483,1380100.90980459,0.0,1.0
2010-11-22,49.07,49.19,48.19,48.82,767900,41.3971185687351,41.4983546443056,40.6547206812175,41.186210077963,910228.883139181,0.0,1.0
2010-11-23,48.42,48.68,48.08,48.66,1104400,40.8487564927278,41.0681013231307,40.5619209452778,41.0512286438689,1309098.55259658,0.0,1.0
2010-11-24,49.12,49.14,48.66,48.67,843900,41.4393002668895,41.4561729461512,41.0512286438689,41.0596649834998,1000315.34637473,0.0,1.0
2010-11-26,48.78,49.0062,48.45,48.76,326000,41.1524647194395,41.3432947218901,40.8740655116204,41.1355920401777,386423.513352485,0.0,1.0
2010-11-29,48.56,48.71,48.03,48.47,1090200,40.9668652475601,41.0934103420233,40.5197392471234,40.8909381908822,1292266.60814994,0.0,1.0
2010-11-30,47.81,48.32,47.7756,47.99,1994400,40.334139775244,40.764393096419,40.3051187669138,40.4859938885999,2364058.45101287,0.0,1.0
2010-12-01,47.88,48.56,47.55,48.42,2105200,40.3931941526602,40.9668652475601,40.1147949448411,40.8487564927278,2495395.0316247,0.0,1.0
2010-12-02,47.96,48.23,47.76,47.89,1416600,40.4606848697072,40.688466039741,40.2919580770896,40.4016304922911,1679164.26078261,0.0,1.0
2010-12-03,47.59,48.18,47.42,47.5,1931200,40.1485403033646,40.6462843415866,40.0051225296396,40.0726132466867,2289144.44474331,0.0,1.0
2010-12-06,47.04,47.58,46.64,47.44,3185200,39.6845416236661,40.1401039637337,39.3470880384309,40.0219952089014,3775571.08812987,0.0,1.0
2010-12-07,47.22,47.45,46.8,47.29,2676000,39.836395737022,40.0304315485323,39.482069472525,39.8954501144382,3171991.78445169,0.0,1.0
2010-12-08,47.55,47.81,47.43,47.68,3181200,40.1147949448411,40.334139775244,40.0135588692705,40.2244673600426,3770829.69532799,0.0,1.0
2010-12-09,47.81,48.15,47.56,47.7,2511900,40.334139775244,40.620975322694,40.123231284472,40.2413400393043,2977476.14475493,0.0,1.0
2010-12-10,47.99,48.54,47.93,48.02,3449400,40.4859938885999,40.9499925682984,40.4353758508146,40.5113029074925,4088740.08269344,0.0,1.0
2010-12-13,48.94,49.2,48.1,48.4,2486200,41.2874461535336,41.5067909839365,40.5787936245396,40.831883813466,2947012.69600291,0.0,1.0
2010-12-14,49.56,49.6,49.05,49.05,2527300,41.8104992106483,41.8442445691718,41.3802458894733,41.3802458894733,2995730.50704213,0.0,1.0
2010-12-15,49.04,49.67,49.01,49.44,1936700,41.3718095498424,41.903298946588,41.3465005309498,41.7092631350777,2295663.85984588,0.0,1.0
2010-12-16,49.77,49.77,49.15,49.19,1891500,41.9876623428968,41.9876623428968,41.4646092857821,41.4983546443056,2242086.12118474,0.0,1.0
2010-12-17,50.07,50.13,49.39,49.75,2015000,42.3883884753636,42.4391834285996,41.81271233869,42.1174820581055,2380157.71839589,0.175,1.0
2010-12-20,50.33,50.585,50.1,50.11,1465200,42.6084999393859,42.8243784906385,42.4137859519816,42.4222517775209,1730723.12108866,0.0,1.0
2010-12-21,50.24,50.79,50.2214,50.55,1005500,42.532307509532,42.9979279141945,42.5165610740289,42.7947481012509,1187716.41977522,0.0,1.0
2010-12-22,50.26,50.31,50.0,50.31,705700,42.5492391606107,42.5915682883073,42.3291276965884,42.5915682883073,833586.750308673,0.0,1.0
2010-12-23,50.25,50.375,50.1401,50.23,740300,42.5407733350714,42.6465961543128,42.4477339123943,42.5238416839927,874456.952321823,0.0,1.0
2010-12-27,50.26,50.34,49.9,50.05,606300,42.5492391606107,42.6169657649252,42.2444694411952,42.371456824285,716173.510999218,0.0,1.0
2010-12-28,50.41,50.54,49.9,50.28,831700,42.6762265437004,42.7862822757116,42.2444694411952,42.5661708116893,982420.433940377,0.0,1.0
2010-12-29,50.33,50.6399,50.2,50.42,658800,42.6084999393859,42.8708558728494,42.4984442073748,42.6846923692398,778187.545845762,0.0,1.0
2010-12-30,50.48,50.6,50.21,50.25,571900,42.7354873224757,42.8370772289475,42.5069100329141,42.5407733350714,675539.552928341,0.0,1.0
2010-12-31,50.42,50.9,50.37,50.45,690800,42.6846923692398,43.091051995127,42.6423632415432,42.7100898458577,815986.576609368,0.0,1.0
2011-01-03,50.52,50.74,50.47,50.63,1456800,42.7693506246329,42.9555987864979,42.7270214969364,42.8624747055654,1720800.87551322,0.0,1.0
2011-01-04,49.76,50.56,49.27,50.56,1430800,42.1259478836448,42.8032139267902,41.7111224322182,42.8032139267902,1690089.16301778,0.0,1.0
2011-01-05,49.86,50.13,49.47,49.66,1738700,42.210606139038,42.4391834285996,41.8804389430046,42.0412896282516,2053786.71214636,0.0,1.0
2011-01-06,49.61,50.05,49.4,49.9,1493700,41.998960500555,42.371456824285,41.8211781642294,42.2444694411952,1764387.8828625,0.0,1.0
2011-01-07,49.25,49.79,49.07,49.76,1255200,41.6941907811396,42.1513453602628,41.5418059214319,42.1259478836448,1482666.98170249,0.0,1.0
2011-01-10,49.5,49.655,48.8,49.16,1163700,41.9058364196225,42.037056715482,41.3132286318703,41.6179983512857,1374585.3781128,0.0,1.0
2011-01-11,49.0,49.78,48.92,49.6,1151400,41.4825451426567,42.1428795347234,41.4148185383421,41.9904946750157,1360056.37566304,0.0,1.0
2011-01-12,49.52,49.7,48.97,49.18,1830500,41.9227680707012,42.0751529304089,41.4571476660387,41.6349300023644,2162222.68164946,0.0,1.0
2011-01-13,49.04,49.58,48.87,49.58,1821900,41.5164084448139,41.9735630239371,41.3724894106455,41.9735630239371,2152064.19213175,0.0,1.0
2011-01-14,48.83,49.21,48.52,49.01,1900100,41.3386261084882,41.6603274789823,41.0761855167694,41.491010968196,2244435.57356031,0.0,1.0
2011-01-18,49.1,49.16,48.49,48.97,1185800,41.5672033980498,41.6179983512857,41.0507880401515,41.4571476660387,1400690.33373392,0.0,1.0
2011-01-19,49.72,49.74,48.99,48.99,1963800,42.0920845814875,42.1090162325662,41.4740793171173,41.4740793171173,2319679.26917412,0.0,1.0
2011-01-20,49.6,49.83,49.39,49.67,1389900,41.9904946750157,42.18520866242,41.81271233869,42.0497554537909,1641777.27682305,0.0,1.0
2011-01-21,50.14,50.58,49.88,50.15,1752200,42.4476492541389,42.8201455778688,42.2275377901166,42.4561150796782,2069733.17824976,0.0,1.0
2011-01-24,50.37,50.595,49.84,50.16,1322100,42.6423632415432,42.8328443161778,42.1936744879593,42.4645809052175,1561690.58039265,0.0,1.0
2011-01-25,49.98,50.37,49.61,50.33,981000,42.3121960455098,42.6423632415432,41.998960500555,42.6084999393859,1158776.53684683,0.0,1.0
2011-01-26,50.45,50.49,50.01,50.15,770500,42.7100898458577,42.743953148015,42.3375935221277,42.4561150796782,910129.787604978,0.0,1.0
2011-01-27,49.95,50.59,49.915,50.35,997700,42.2867985688918,42.8286114034082,42.2571681795042,42.6254315904645,1178502.90602659,0.0,1.0
2011-01-28,49.26,50.16,49.24,50.07,895900,41.7026566066789,42.4645809052175,41.6857249556003,42.3883884753636,1058254.73940986,0.0,1.0
2011-01-31,49.69,49.84,49.36,49.46,1056500,42.0666871048696,42.1936744879593,41.7873148620721,41.8719731174653,1247958.62505472,0.0,1.0
2011-02-01,50.62,50.68,49.74,49.9,1182200,42.8540088800261,42.904803833262,42.1090162325662,42.2444694411952,1396437.94277301,0.0,1.0
2011-02-02,50.05,50.65,49.95,50.48,770800,42.371456824285,42.8794063566441,42.2867985688918,42.7354873224757,910484.153518387,0.0,1.0
2011-02-03,50.2,50.33,49.77,49.97,929500,42.4984442073748,42.6084999393859,42.1344137091841,42.3037302199705,1097943.72171165,0.0,1.0
2011-02-04,50.28,50.45,49.96,50.15,974500,42.5661708116893,42.7100898458577,42.2952643944312,42.4561150796782,1151098.60872297,0.0,1.0
2011-02-07,50.46,50.58,50.23,50.33,823500,42.718555671397,42.8201455778688,42.5238416839927,42.6084999393859,972734.432307203,0.0,1.0
2011-02-08,50.42,50.47,49.97,50.4,937200,42.6846923692398,42.7270214969364,42.3037302199705,42.6677607181611,1107039.11348914,0.0,1.0
2011-02-09,49.79,50.39,49.59,50.39,713200,42.1513453602628,42.6592948926218,41.9820288494764,42.6592948926218,842445.898143893,0.0,1.0
2011-02-10,50.27,50.64,49.6,49.71,1070900,42.55770498615,42.8709405311048,41.9904946750157,42.0836187559482,1264968.18889834,0.0,1.0
2011-02-11,49.55,50.09,49.42,50.08,1249500,41.9481655473191,42.4053201264423,41.838109815308,42.396854300903,1475934.02934772,0.0,1.0
2011-02-14,49.45,49.95,49.38,49.62,1198600,41.863507291926,42.2867985688918,41.8042465131507,42.0074263260943,1415809.94603936,0.0,1.0
2011-02-15,49.29,49.76,49.18,49.28,1347400,41.7280540832969,42.1259478836448,41.6349300023644,41.7195882577576,1591575.43909013,0.0,1.0
2011-02-16,49.74,49.84,49.205,49.35,1506600,42.1090162325662,42.1936744879593,41.6560945662127,41.7788490365328,1779625.61713908,0.0,1.0
2011-02-17,47.12,48.51,47.0,48.18,7283300,39.8909699412649,41.0677196912301,39.7893800347931,40.7883474484326,8603177.52376812,0.0,1.0
2011-02-18,49.35,49.45,47.34,47.41,4259100,41.7788490365328,41.863507291926,40.0772181031299,40.1364788819051,5030932.87266497,0.0,1.0
2011-02-22,48.15,48.94,48.03,48.79,2263400,40.7629499718146,41.4317501894207,40.6613600653428,41.304762806331,2673572.69469839,0.0,1.0
2011-02-23,47.99,48.54,47.65,48.07,2413700,40.6274967631856,41.093117167848,40.3396586948488,40.6952233675001,2851110.0173162,0.0,1.0
2011-02-24,47.49,48.09,47.16,47.94,2359700,40.2042054862197,40.7121550185787,39.9248332434222,40.585167635489,2787324.15290262,0.0,1.0
2011-02-25,48.23,48.41,47.23,47.61,2168900,40.8306765761292,40.9830614358369,39.9840940221974,40.3057953926915,2561947.43197461,0.0,1.0
2011-02-28,48.64,48.71,47.73,48.16,2589500,41.1777754232412,41.2370362020164,40.4073852991633,40.771415797354,3058768.44257377,0.0,1.0
2011-03-01,48.48,49.75,48.43,48.68,2356300,41.0423222146121,42.1174820581055,40.9999930869155,41.2116387253985,2783308.00588399,0.0,1.0
2011-03-02,48.3,48.58,48.05,48.33,1427200,40.8899373549044,41.1269804700053,40.6782917164215,40.9153348315224,1685836.77205688,0.0,1.0
2011-03-03,49.01,49.01,48.47,48.73,1779700,41.491010968196,41.491010968196,41.0338563890728,41.2539678530951,2102216.72031224,0.0,1.0
2011-03-04,48.35,48.75,48.0,48.68,1109100,41.0804184295391,41.4202771135477,40.7830420810315,41.3608018438462,1305366.08559568,0.175,1.0
2011-03-07,47.42,48.66,47.39,48.51,1681900,40.2902469892191,41.3438089096457,40.2647575879184,41.2163619031425,1979528.64427317,0.0,1.0
2011-03-08,47.95,48.12,47.32,47.59,1430500,40.7405597455305,40.8849996862341,40.2052823182169,40.4346869299227,1683640.95703238,0.0,1.0
2011-03-09,47.64,48.01,47.29,47.95,1936100,40.4771692654238,40.7915385481318,40.1797929169163,40.7405597455305,2278711.81888179,0.0,1.0
2011-03-10,47.99,48.2,46.8,47.23,2776500,40.7745456139313,40.9529714230358,39.7634660290057,40.128814114315,3267828.81314255,0.0,1.0
2011-03-11,48.66,48.95,47.59,47.59,1693600,41.3438089096457,41.590206455552,40.4346869299227,40.4346869299227,1993299.07363163,0.0,1.0
2011-03-14,48.82,48.98,48.29,48.46,1585500,41.4797523832492,41.6156958568526,41.0294396269378,41.1738795676414,1866069.72203764,0.0,1.0
2011-03-15,48.91,49.09,47.81,47.87,2120400,41.5562205871511,41.709156994955,40.6216092061275,40.6725880087287,2495625.50527191,0.0,1.0
2011-03-16,48.14,48.94,47.85,48.73,1726100,40.9019926204345,41.5817099884517,40.6555950745283,41.4032841793472,2031550.26629403,0.0,1.0
2011-03-17,47.82,48.89,47.784,48.72,1894400,40.6301056732277,41.5392276529507,40.5995183916669,41.394787712247,2229632.5962965,0.0,1.0
2011-03-18,47.74,48.53,47.57,48.47,2599000,40.562133936426,41.2333548373429,40.4176939957223,41.1823760347416,3058918.45321717,0.0,1.0
2011-03-21,48.7,49.0,48.13,48.2,1724700,41.3777947780466,41.632688791053,40.8934961533343,40.9529714230358,2029902.5226101,0.0,1.0
2011-03-22,48.77,48.97,48.59,48.69,1513800,41.4372700477481,41.6071993897524,41.2843336399442,41.3692983109464,1781681.70622553,0.0,1.0
2011-03-23,49.38,49.42,48.36,48.72,1370000,41.9555545408612,41.9895404092621,41.0889148966393,41.394787712247,1612434.89069162,0.0,1.0
2011-03-24,49.65,49.76,49.0,49.49,1616000,42.184959152567,42.2784202906694,41.632688791053,42.0490156789636,1901966.99515158,0.0,1.0
2011-03-25,49.61,49.95,49.49,49.69,1218500,42.1509732841661,42.4398531655734,42.0490156789636,42.2189450209679,1434125.48489616,0.0,1.0
2011-03-28,49.97,49.97,49.55,49.63,1569300,42.4568460997739,42.4568460997739,42.0999944815648,42.1679662183666,1847002.97369516,0.0,1.0
2011-03-29,49.99,50.0,49.46,49.87,2021500,42.4738390339743,42.4823355010745,42.0235262776629,42.3718814287717,2379224.18360082,0.0,1.0
2011-03-30,50.3,50.49,49.92,50.08,1298000,42.737229514081,42.8986623889851,42.4143637642728,42.5503072378762,1527693.78694725,0.0,1.0
2011-03-31,51.02,51.08,50.25,50.31,1638200,43.3489751452964,43.3999539478977,42.6947471785799,42.7457259811812,1928095.50213943,0.0,1.0
2011-04-01,51.57,51.73,51.05,51.19,1691600,43.8162808358083,43.9522243094117,43.3744645465971,43.4934150860001,1990945.15408317,0.0,1.0
2011-04-04,51.66,51.9,51.4,51.69,898800,43.8927490397102,44.0966642501154,43.6718408951046,43.9182384410108,1057851.44507564,0.0,1.0
2011-04-05,52.01,52.25,51.47,51.62,1044500,44.1901253882177,44.3940405986229,43.7313161648061,43.8587631713093,1229334.48418059,0.0,1.0
2011-04-06,51.75,52.32,51.5,52.11,1113100,43.9692172436121,44.4535158683244,43.7568055661068,44.2750900592199,1310073.92469259,0.0,1.0
2011-04-07,51.47,52.0,51.26,51.8,1294100,43.7313161648061,44.1816289211175,43.5528903557016,44.0116995791132,1523103.64382776,0.0,1.0
2011-04-08,51.52,51.89,51.13,51.8,849800,43.7737985003072,44.0881677830151,43.4424362833988,44.0116995791132,1000180.4161385,0.0,1.0
2011-04-11,51.3,51.65,51.03,51.5,998000,43.5868762241025,43.88425257261,43.3574716123967,43.7568055661068,1174605.85467901,0.0,1.0
2011-04-12,50.78,51.24,50.55,51.12,1123000,43.1450599348913,43.5358974215012,42.9496411915863,43.4339398162986,1321725.82645744,0.0,1.0
2011-04-13,50.46,51.059,49.97,50.84,1346600,42.8731729876844,43.3821113669873,42.4568460997739,43.1960387374926,1584894.0319747,0.0,1.0
2011-04-14,50.46,50.66,50.13,50.27,1094700,42.8731729876844,43.0431023296887,42.5927895733773,42.7117401127803,1288417.8648468,0.0,1.0
2011-04-15,50.94,50.98,50.37,50.55,1300800,43.2810034084947,43.3149892768956,42.7967047837825,42.9496411915863,1530989.27431508,0.0,1.0
2011-04-18,50.74,51.63,50.31,50.45,2056800,43.1110740664904,43.8672596384095,42.7457259811812,42.8646765205842,2420770.86363105,0.0,1.0
2011-04-19,51.37,51.45,50.7701,50.81,1787600,43.646351493804,43.7143232306057,43.1366484324621,43.1705493361919,2103933.29240901,0.0,1.0
2011-04-20,51.36,51.9,51.17,51.85,1098500,43.6378550267037,44.0966642501154,43.4764221517997,44.0541819146143,1292890.31198887,0.0,1.0
2011-04-21,51.75,51.77,51.38,51.49,674500,43.9692172436121,43.9862101778126,43.6548479609042,43.7483090990065,793859.367716424,0.0,1.0
2011-04-25,52.01,52.1,51.5,51.64,1272400,44.1901253882177,44.2665935921197,43.7568055661068,43.8757561055098,1497563.61672702,0.0,1.0
2011-04-26,51.73,52.34,51.25,51.99,1500000,43.9522243094117,44.4705088025248,43.5443938886014,44.1731324540173,1765439.66134119,0.0,1.0
2011-04-27,52.75,52.78,51.55,51.89,1730000,44.8188639536336,44.8443533549343,43.7992879016078,44.0881677830151,2036140.40941351,0.0,1.0
2011-04-28,52.9,53.0,52.45,52.59,1126000,44.9463109601368,45.031275631139,44.5639699406272,44.6829204800302,1325256.70578012,0.0,1.0
2011-04-29,52.76,52.93,52.45,52.86,887000,44.8273604207338,44.9718003614375,44.5639699406272,44.912325091736,1043963.31973976,0.0,1.0
2011-05-02,52.58,53.0,52.49,52.92,870500,44.67442401293,45.031275631139,44.597955809028,44.9633038943373,1024543.48346501,0.0,1.0
2011-05-03,52.25,52.62,51.92,52.5,995400,44.3940405986229,44.7084098813308,44.1136571843158,44.6064522761282,1171545.75926602,0.0,1.0
2011-05-04,52.18,52.35,51.74,52.29,1388800,44.3345653289214,44.479005269625,43.9607207765119,44.4280264670237,1634561.7344471,0.0,1.0
2011-05-05,51.67,52.22,51.25,51.97,1531000,43.9012455068104,44.3685511973222,43.5443938886014,44.1561395198169,1801925.41434225,0.0,1.0
2011-05-06,51.88,52.7,51.75,52.08,1003900,44.0796713159149,44.7763816181325,43.9692172436121,44.2496006579192,1181549.91734695,0.0,1.0
2011-05-09,52.47,52.6,51.84,52.02,797800,44.5809628748276,44.6914169471304,44.0456854475141,44.1986218553179,938978.50787867,0.0,1.0
2011-05-10,52.73,52.88,52.51,52.71,654400,44.8018710194332,44.9293180259364,44.6149487432285,44.7848780852328,770202.476254451,0.0,1.0
2011-05-11,52.07,52.6699,51.74,52.59,779800,44.241104190819,44.7508072521609,43.9607207765119,44.6829204800302,917793.231942576,0.0,1.0
2011-05-12,52.69,52.77,51.58,52.0,1628300,44.7678851510323,44.8358568878341,43.8247773029085,44.1816289211175,1916443.60037458,0.0,1.0
2011-05-13,52.07,52.97,51.85,52.61,959200,44.241104190819,45.0057862298383,44.0541819146143,44.6999134142306,1128939.81543898,0.0,1.0
2011-05-16,52.17,52.7,51.69,51.96,916200,44.3260688618212,44.7763816181325,43.9182384410108,44.1476430527166,1078330.5451472,0.0,1.0
2011-05-17,51.36,52.0525,51.24,51.98,1508200,43.6378550267037,44.2262353733936,43.5358974215012,44.1646359869171,1775090.73148986,0.0,1.0
2011-05-18,52.86,52.94,51.28,51.57,1490500,44.912325091736,44.9802968285377,43.569883289902,43.8162808358083,1754258.54348603,0.0,1.0
2011-05-19,52.68,53.24,52.52,52.86,2136300,44.7593886839321,45.2351908415442,44.6234452103287,44.912325091736,2514339.16568213,0.0,1.0
2011-05-20,52.38,52.69,51.91,52.68,1088200,44.5044946709257,44.7678851510323,44.1051607172156,44.7593886839321,1280767.62631432,0.0,1.0
2011-05-23,52.67,52.79,51.88,52.05,1479800,44.7508922168319,44.8528498220345,44.0796713159149,44.2241112566186,1741665.0739018,0.0,1.0
2011-05-24,52.69,53.27,52.58,52.76,1277100,44.7678851510323,45.2606802428448,44.67442401293,44.8273604207338,1503095.32766589,0.0,1.0
2011-05-25,53.1,53.24,52.42,52.56,1261000,45.1162403021411,45.2351908415442,44.5384805393265,44.6574310787295,1484146.27530083,0.0,1.0
2011-05-26,53.3,53.42,52.56,52.94,1256500,45.2861696441454,45.388127249348,44.6574310787295,44.9802968285377,1478849.95631681,0.0,1.0
2011-05-27,53.99,54.0,53.15,53.16,1259000,45.8724258740603,45.8809223411605,45.1587226376422,45.1672191047424,1481792.35575237,0.0,1.0
2011-05-31,54.88,54.88,54.0,54.16,2292100,46.6286114459794,46.6286114459794,45.8809223411605,46.0168658147639,2697709.49850677,0.0,1.0
2011-06-01,54.28,55.0,54.23,54.5,2833500,46.1188234199665,46.730569051182,46.0763410844654,46.3057456961712,3334915.52027352,0.0,1.0
2011-06-02,54.33,54.61,54.015,54.28,2116500,46.1613057554676,46.3992068342736,45.8936670418108,46.1188234199665,2491035.36215242,0.0,1.0
2011-06-03,54.1,54.295,53.7,53.84,1918100,45.9658870121626,46.1315681206168,45.626028328154,45.744978867557,2257526.5429457,0.0,1.0
2011-06-06,53.88,54.4,53.69,53.96,1499700,45.7789647359579,46.2207810251691,45.6175318610538,45.8469364727596,1765086.57340893,0.0,1.0
2011-06-07,54.1,54.22,53.88,54.1,1826200,45.9658870121626,46.0678446173652,45.7789647359579,45.9658870121626,2149363.93969419,0.0,1.0
2011-06-08,53.58,54.0,53.54,54.0,1868200,45.5240707229515,45.8809223411605,45.4900848545506,45.8809223411605,2198796.25021174,0.0,1.0
2011-06-09,54.39,54.81,53.7,53.73,1923700,46.2122845580689,46.5691361762779,45.626028328154,45.6515177294547,2264117.51768137,0.0,1.0
2011-06-10,53.8,54.46,53.71,54.22,2027200,45.7109929991562,46.2717598277704,45.6345247952543,46.0678446173652,2385932.85431391,0.0,1.0
2011-06-13,54.04,54.28,53.71,53.83,1345700,45.9149082095613,46.1188234199665,45.6345247952543,45.7364824004568,1583834.7681779,0.0,1.0
2011-06-14,55.14,55.53,54.41,54.43,2128000,46.849519590585,47.1808818074934,46.2292774922693,46.2462704264697,2504570.39955604,0.0,1.0
2011-06-15,54.9,55.18,54.57,54.84,1809300,46.6456043801798,46.8835054589858,46.3652209658727,46.5946255775785,2129473.31950975,0.0,1.0
2011-06-16,54.49,55.03,53.81,55.03,2382200,46.297249229071,46.7560584524826,45.7194894662564,46.7560584524826,2803753.57416466,0.0,1.0
2011-06-17,53.95,54.78,53.83,54.68,2326500,45.9871281799132,46.6946224596041,45.8848398503193,46.6093821849426,2729343.62217521,0.175,1.0
2011-06-20,54.22,54.33,53.75,53.95,1757800,46.2172769214994,46.3110412236271,45.81664763059,45.9871281799132,2062170.7367546,0.0,1.0
2011-06-21,54.87,54.94,54.37,54.45,1142100,46.7713387067995,46.8310068990626,46.3451373334917,46.413329553221,1339859.59634056,0.0,1.0
2011-06-22,54.51,54.95,54.47,54.59,927300,46.4644737180179,46.8395309265288,46.4303776081533,46.5326659377472,1087866.03947693,0.0,1.0
2011-06-23,54.52,54.52,53.4,53.95,1675600,46.4729977454841,46.4729977454841,45.5183066692746,45.9871281799132,1965737.44823416,0.0,1.0
2011-06-24,54.42,54.64,54.28,54.51,997400,46.3877574708225,46.575286075078,46.2684210862963,46.4644737180179,1170104.16022246,0.0,1.0
2011-06-27,54.55,54.76,53.75,54.29,892500,46.4985698278825,46.6775744046718,45.81664763059,46.2769451137625,1047040.26769455,0.0,1.0
2011-06-28,55.06,55.07,54.62,54.72,911500,46.9332952286565,46.9418192561227,46.5582380201456,46.6434782948072,1069330.20056424,0.0,1.0
2011-06-29,55.32,55.48,54.85,55.18,908800,47.1549199427766,47.2913043822351,46.7542906518672,47.0355835582504,1066162.68378802,0.0,1.0
2011-06-30,56.38,56.45,55.3,55.49,1640400,48.0584668541891,48.1181350464522,47.1378718878443,47.2998284097012,1924442.41470717,0.0,1.0
2011-07-01,56.76,56.82,56.14,56.43,1001300,48.3823798979031,48.4335240627,47.8538901950014,48.1010869915199,1174679.46223256,0.0,1.0
2011-07-05,56.39,56.98,56.22,56.77,1509100,48.0669908816553,48.5699085021585,47.9220824147306,48.3909039253692,1770407.24703401,0.0,1.0
2011-07-06,56.62,56.84,56.36,56.44,1531400,48.2630435133769,48.4505721176323,48.0414187992568,48.1096110189861,1796568.58929685,0.0,1.0
2011-07-07,56.64,57.19,56.5,56.97,1433000,48.2800915683092,48.7489130789478,48.160755183783,48.5613844746924,1681130.2001191,0.0,1.0
2011-07-08,56.5,56.57,55.93,56.07,970900,48.160755183783,48.2204233760461,47.6748856182121,47.7942220027383,1139015.56964106,0.0,1.0
2011-07-11,56.0,56.33,55.79,56.02,1062200,47.7345538104752,48.0158467168584,47.5555492336859,47.7516018654075,1246124.56285171,0.0,1.0
2011-07-12,55.8,56.2,55.62,55.92,1483300,47.5640732611521,47.9050343597983,47.4106407667613,47.666361590746,1740139.86450569,0.0,1.0
2011-07-13,56.08,56.61,55.93,56.12,938300,47.8027460302045,48.2545194859107,47.6748856182121,47.8368421400691,1100770.73745412,0.0,1.0
2011-07-14,55.48,56.16,55.32,56.04,1420600,47.2913043822351,47.8709382499337,47.1549199427766,47.7686499203398,1666583.08603572,0.0,1.0
2011-07-15,55.72,55.75,55.17,55.56,1338600,47.4958810414228,47.5214531238213,47.0270595307842,47.3594966019643,1570384.4283876,0.0,1.0
2011-07-18,55.01,55.74,54.8,55.59,1364700,46.8906750913257,47.5129290963552,46.7116705145365,47.3850686843628,1601003.75722438,0.0,1.0
2011-07-19,55.39,55.46,55.11,55.25,1225700,47.2145881350397,47.2742563273028,46.9759153659873,47.0952517505135,1437935.30096719,0.0,1.0
2011-07-20,51.31,53.5,50.0255,53.19,23185200,43.7367849288479,45.6035469439361,42.6418736008201,45.3393020924853,27199818.5036994,0.0,1.0
2011-07-21,53.2,53.21,51.11,51.42,12080400,45.3478261199514,45.3563501474176,43.5663043795248,43.8305492309756,14172173.9494199,0.0,1.0
2011-07-22,53.05,53.2,52.57,53.12,11746900,45.2199657079591,45.3478261199514,44.8108123895836,45.2796339002222,13780926.9698388,0.0,1.0
2011-07-25,51.98,53.1,51.98,52.52,4061500,44.3078947690804,45.2625858452899,44.3078947690804,44.7681922522528,4764766.43948619,0.0,1.0
2011-07-26,50.88,52.17,50.81,52.15,4526500,43.3702517478032,44.4698512909374,43.3105835555401,44.452803236005,5310283.21761276,0.0,1.0
2011-07-27,50.15,51.15,50.09,51.0,4783500,42.7479977427738,43.6004004893894,42.6968535779768,43.4725400773971,5611783.88853433,0.0,1.0
2011-07-28,50.07,50.68,50.07,50.19,3224800,42.6798055230445,43.1997711984801,42.6798055230445,42.7820938526384,3783188.18516683,0.0,1.0
2011-07-29,50.0,50.67,49.49,49.83,3705900,42.6201373307814,43.1912471710139,42.1854119300075,42.4752288638568,4347592.74851456,0.0,1.0
2011-08-01,49.77,50.6,49.69,50.41,7238200,42.4240846990598,43.1315789787508,42.3558924793306,42.9696224568938,8491525.89986187,0.0,1.0
2011-08-02,48.53,49.85,48.52,49.42,4996600,41.3671052932565,42.4922769187891,41.3585812657903,42.1257437377444,5861783.0829833,0.0,1.0
2011-08-03,49.53,49.56,48.0,48.84,6077000,42.2195080398721,42.2450801222706,40.9153318375502,41.6313501447073,7129259.05521546,0.0,1.0
2011-08-04,48.16,49.2599,48.08,48.94,7511100,41.0517162770087,41.9892740580112,40.9835240572794,41.7165904193689,8811679.72513227,0.0,1.0
2011-08-05,47.78,48.66,46.97,48.57,8090300,40.7278032332947,41.4779176503165,40.0373570085361,41.4012014031211,9491170.7313493,0.0,1.0
2011-08-08,44.96,47.21,44.92,47.12,6511100,38.3240274878387,40.2419336677238,38.289931377974,40.1652174205284,7638525.36356975,0.0,1.0
2011-08-09,46.26,46.31,43.81,45.39,7080700,39.432151058439,39.4747711957698,37.3437643292307,38.6905606688834,8306754.08791576,0.0,1.0
2011-08-10,44.75,46.62,44.56,46.62,6639100,38.1450229110494,39.7390160472206,37.9830663891924,39.7390160472206,7788689.12184975,0.0,1.0
2011-08-11,46.5,47.02,44.9,45.03,5325800,39.6367277176267,40.0799771458669,38.2728833230417,38.3836956801018,6247985.4988097,0.0,1.0
2011-08-12,47.06,47.61,46.17,46.61,4308800,40.1140732557315,40.5828947663701,39.3554348112436,39.7304920197545,5054887.5131006,0.0,1.0
2011-08-15,47.26,47.68,46.7,47.64,3344300,40.2845538050546,40.6425629586332,39.8072082669499,40.6084668487686,3923380.13137355,0.0,1.0
2011-08-16,46.59,47.27,46.42,46.93,3136800,39.7134439648221,40.2930778325208,39.5685354978975,40.0032608986715,3679950.60134933,0.0,1.0
2011-08-17,46.53,47.19,46.35,46.97,3532100,39.6622998000252,40.2248856127915,39.5088673056344,40.0373570085361,4143698.52047499,0.0,1.0
2011-08-18,44.68,45.77,43.99,45.52,3953800,38.0853547187863,39.0144737125973,37.4971968236215,38.8013730259434,4638417.71474591,0.0,1.0
2011-08-19,44.53,45.31,44.16,44.37,3754500,37.9574943067939,38.6223684491541,37.6421052905462,37.8211098673354,4404608.0504865,0.0,1.0
2011-08-22,45.91,46.06,45.25,45.63,4510800,39.1338100971235,39.2616705091159,38.5712242843572,38.8951373280711,5291864.69413624,0.0,1.0
2011-08-23,49.06,49.06,45.86,46.05,8586900,41.8188787489627,41.8188787489627,39.0911899597927,39.2531464816497,10073759.1873013,0.0,1.0
2011-08-24,49.75,49.78,48.72,48.83,5272400,42.4070366441275,42.432608726526,41.5290618151134,41.6228261172412,6185339.05590226,0.0,1.0
2011-08-25,49.78,50.0,49.36,49.85,4228000,42.432608726526,42.6201373307814,42.0745995729474,42.4922769187891,4960096.64068635,0.0,1.0
2011-08-26,50.8,50.84,49.46,49.78,4727800,43.3020595280739,43.3361556379386,42.159839847609,42.432608726526,5546439.19059531,0.0,1.0
2011-08-29,52.41,52.41,51.1004,51.47,2583400,44.6744279501251,44.6744279501251,43.5581213131573,43.8731693683064,3030726.97766062,0.0,1.0
2011-08-30,52.82,53.08,51.49,51.59,2745900,45.0239130762375,45.2455377903576,43.8902174232387,43.9754576979003,3221364.56141454,0.0,1.0
2011-08-31,53.6,53.71,53.14,53.29,4160800,45.6887872185977,45.7825515207254,45.2966819551545,45.4245423671469,4881260.66758935,0.0,1.0
2011-09-01,52.41,53.77,52.35,53.71,2440800,44.6744279501251,45.8336956855224,44.6232837853282,45.7825515207254,2863435.16570181,0.0,1.0
2011-09-02,51.65,52.34,51.05,51.76,2200300,44.0266018626972,44.614759757862,43.5151602147278,44.1203661648249,2581291.54174602,0.0,1.0
2011-09-06,51.83,51.91,50.1,51.04,3007400,44.180034357088,44.2482265768173,42.705377605443,43.5066361872617,3528144.42696314,0.0,1.0
2011-09-07,53.13,53.13,52.1409,52.5099,2211600,45.2881579276884,45.2881579276884,44.4450463710108,44.759582984512,2594548.18603168,0.0,1.0
2011-09-08,52.31,52.95,52.24,52.59,2418200,44.5891876754635,45.1347254332975,44.5295194832004,44.8278604445159,2836921.8771305,0.0,1.0
2011-09-09,50.2,51.97,49.78,51.97,3945700,42.7906178801046,44.2993707416142,42.432608726526,44.2993707416142,4628915.16441725,0.0,1.0
2011-09-12,49.77,50.28,48.86,49.9,3788200,42.4240846990598,42.8588100998338,41.6483981996396,42.5348970561199,4444143.35247116,0.0,1.0
2011-09-13,50.32,50.48,49.59,49.78,2641700,42.8929062096984,43.0292906491569,42.270652204669,42.432608726526,3099121.87693972,0.0,1.0
2011-09-14,51.31,51.735,49.93,50.54,2453400,43.7367849288479,44.0990560961596,42.5604691385183,43.0804348139539,2878216.9106575,0.0,1.0
2011-09-15,51.57,51.86,50.99,51.71,2092400,43.958409642968,44.2056064394865,43.4640160499309,44.0777460274942,2454708.18613342,0.0,1.0
2011-09-16,51.89,52.5,51.49,52.43,2386000,44.3803490025427,44.9020682719887,44.0382380061847,44.842198847626,2789737.86332565,0.175,1.0
2011-09-19,51.32,51.52,50.48,50.88,1713200,43.8928408327325,44.0638963309116,43.1744077403807,43.5165187367387,2003092.58484891,0.0,1.0
2011-09-20,51.41,52.12,50.86,51.42,1458600,43.9698158069131,44.5770628254486,43.4994131869208,43.978368581822,1705411.41971785,0.0,1.0
2011-09-21,50.23,51.48,50.19,50.94,2543900,42.960588367657,44.0296852312757,42.9263772680212,43.5678353861924,2974356.3078433,0.0,1.0
2011-09-22,49.19,49.63,48.49,49.46,6058000,42.0710997771261,42.44742187312,41.4724055334996,42.3020246996678,7083081.29758038,0.0,1.0
2011-09-23,49.04,49.7,48.65,49.04,2517400,41.9428081534919,42.5072912974826,41.6092499320428,41.9428081534919,2943372.21170829,0.0,1.0
2011-09-26,50.27,50.305,48.83,49.53,2455700,42.9947994672928,43.0247341794741,41.7631998804039,42.3618941240305,2871231.88221659,0.0,1.0
2011-09-27,51.09,51.92,50.54,51.4,2630200,43.6961270098267,44.4060073272696,43.2257243898344,43.9612630320041,3075259.23223769,0.0,1.0
2011-09-28,49.28,51.36,49.11,51.25,3094200,42.1480747513067,43.9270519323683,42.0026775778545,43.8329714083699,3617773.21739406,0.0,1.0
2011-09-29,49.33,50.39,48.67,50.14,2528100,42.1908386258514,43.0974327662002,41.6263554818607,42.8836133934764,2955882.77127979,0.0,1.0
2011-09-30,48.89,49.76,48.4,48.44,2934200,41.8145165298576,42.5586079469363,41.3954305593191,41.4296416589549,3430699.4294091,0.0,1.0
2011-10-03,48.07,49.52,47.96,47.96,3220100,41.1131889873237,42.3533413491215,41.0191084633253,41.0191084633253,3764976.90431472,0.0,1.0
2011-10-04,49.69,49.76,47.27,47.5,5000000,42.4987385225737,42.5586079469363,40.4289669946077,40.6256808175136,5846055.87452985,0.0,1.0
2011-10-05,50.62,50.82,49.25,49.66,2723800,43.294146589106,43.465202087285,42.1224164265798,42.4730801978468,3184697.39820889,0.0,1.0
2011-10-06,50.09,51.38,49.6,50.71,3653100,42.8408495189317,43.9441574821862,42.4217635483931,43.3711215632866,4271245.343049,0.0,1.0
2011-10-07,50.25,50.98,49.49,50.5,3941200,42.9776939174749,43.6020464858282,42.3276830243947,43.1915132901986,4608095.08253941,0.0,1.0
2011-10-10,51.87,51.91,50.79,51.03,2316300,44.3632434527248,44.3974545523606,43.4395437625582,43.644810360373,2708243.8444347,0.0,1.0
2011-10-11,52.25,52.7,51.51,51.56,1871700,44.6882488992649,45.0731237701677,44.0553435560026,44.0981074305474,2188412.55607151,0.0,1.0
2011-10-12,52.78,53.385,52.25,52.64,3753700,45.1415459694393,45.6589888514308,44.6882488992649,45.021807120714,4388867.98724454,0.0,1.0
2011-10-13,52.64,52.91,51.41,52.48,2576300,45.021807120714,45.2527320432556,43.9698158069131,44.8849627221708,3012238.74991025,0.0,1.0
2011-10-14,52.79,52.82,52.16,52.38,2660500,45.1500987443482,45.1757570690751,44.6112739250844,44.7994349730813,3110686.33083734,0.0,1.0
2011-10-17,52.35,52.81,51.95,52.78,2652500,44.7737766483544,45.1672042941661,44.4316656519964,45.1415459694393,3101332.64143809,0.0,1.0
2011-10-18,53.29,53.59,51.74,52.35,3383600,45.5777374897957,45.8343207370642,44.2520573789085,44.7737766483544,3956142.93141185,0.0,1.0
2011-10-19,53.18,53.78,52.81,53.39,2181400,45.4836569657973,45.9968234603343,45.1672042941661,45.6632652388852,2550517.25693988,0.0,1.0
2011-10-20,53.2,53.47,52.38,53.04,1974200,45.5007625156152,45.7316874381568,44.7994349730813,45.363918117072,2308256.70149937,0.0,1.0
2011-10-21,53.92,53.96,53.21,53.79,2258900,46.1165623090596,46.1507734086954,45.5093152905241,46.0053762352432,2641131.1229951,0.0,1.0
2011-10-24,54.33,54.6,53.61,53.98,2208700,46.4672260803266,46.6981510028682,45.8514262868821,46.1678789585133,2582436.72201482,0.0,1.0
2011-10-25,52.66,54.63,52.62,54.39,2452000,45.0389126705319,46.7238093275951,45.0047015708961,46.5185427297803,2866905.80086944,0.0,1.0
2011-10-26,53.55,53.72,52.39,53.15,2595800,45.8001096374284,45.9455068108806,44.8079877479902,45.4579986410704,3035038.36782092,0.0,1.0
2011-10-27,54.88,55.57,53.97,54.47,3539400,46.9376287003188,47.5277701690364,46.1593261836044,46.5869649290519,4138306.0324622,0.0,1.0
2011-10-28,55.0,55.6,54.75,55.05,1890900,47.0402619992262,47.5534284937632,46.8264426265025,47.083025873771,2210861.4106297,0.0,1.0
2011-10-31,53.84,54.56,53.83,54.4,2109800,46.048140109788,46.6639399032324,46.0395873348791,46.5270955046892,2466801.73681662,0.0,1.0
2011-11-01,52.47,53.31,52.21,52.65,2510300,44.8764099472618,45.5948430396136,44.6540377996291,45.0303598956229,2935070.81236646,0.0,1.0
2011-11-02,54.16,54.56,53.5,53.68,3369900,46.3218289068744,46.6639399032324,45.7573457628837,45.9112957112448,3940124.73831563,0.0,1.0
2011-11-03,55.61,55.69,54.31,54.61,2723900,47.5619812686722,47.6304034679438,46.4501205305087,46.7067037777772,3184814.31932637,0.0,1.0
2011-11-04,55.03,55.31,54.1,55.19,2488900,47.0659203239531,47.3053980214037,46.2705122574207,47.2027647224963,2910049.69322347,0.0,1.0
2011-11-07,55.68,55.71,54.74,55.16,2026200,47.6218506930348,47.6475090177617,46.8178898515935,47.1771063977694,2369055.68259448,0.0,1.0
2011-11-08,56.15,56.24,55.18,55.79,1598500,48.0238311137555,48.1008060879361,47.1942119475873,47.7159312170333,1868984.06308719,0.0,1.0
2011-11-09,53.81,54.99,53.65,54.87,2670100,46.0224817850612,47.0317092243173,45.8856373865179,46.9290759254099,3121910.75811643,0.0,1.0
2011-11-10,54.72,54.91,53.85,54.31,2471400,46.8007843017756,46.9632870250457,46.056692884697,46.4501205305087,2889588.49766262,0.0,1.0
2011-11-11,56.18,56.21,55.04,55.11,1823300,48.0494894384824,48.0751477632092,47.074473098862,47.1343425232247,2131822.73520605,0.0,1.0
2011-11-14,55.63,56.31,55.53,56.31,1733400,47.5790868184901,48.1606755122987,47.4935590694006,48.1606755122987,2026710.65058201,0.0,1.0
2011-11-15,55.64,56.0093,55.24,55.52,1935000,47.587639593399,47.9034935707866,47.245528597041,47.4850062944916,2262423.62344306,0.0,1.0
2011-11-16,54.9,55.82,54.84,55.02,1431000,46.9547342501367,47.7415895417601,46.903417600683,47.0573675490441,1673141.19129045,0.0,1.0
2011-11-17,54.17,55.05,53.83,54.56,1767500,46.3303816817834,47.083025873771,46.0395873348791,46.6639399032324,2066580.7516463,0.0,1.0
2011-11-18,54.22,54.58,53.94,54.41,3207500,46.3731455563281,46.6810454530503,46.1336678588775,46.5356482795982,3750244.8435109,0.0,1.0
2011-11-21,53.11,53.75,53.01,53.41,3016800,45.4237875414346,45.9711651356074,45.3382597923451,45.6803707887031,3527276.27245634,0.0,1.0
2011-11-22,53.01,53.55,52.71,53.16,2945100,45.3382597923451,45.8001096374284,45.0816765450766,45.4665514159794,3443443.83121558,0.0,1.0
2011-11-23,52.68,53.15,52.27,52.54,3557100,45.0560182203498,45.4579986410704,44.7053544490828,44.9362793716245,4159001.07025803,0.0,1.0
2011-11-25,53.51,53.56,52.35,52.41,2003800,45.7658985377926,45.8086624123374,44.7737766483544,44.8250932978081,2342865.35227659,0.0,1.0
2011-11-28,55.36,55.4,54.58,54.68,3722500,47.3481618959484,47.3823729955842,46.6810454530503,46.7665732021398,4352388.59858748,0.0,1.0
2011-11-29,55.47,55.71,55.06,55.39,3617300,47.4422424199469,47.6475090177617,47.0915786486799,47.3738202206753,4229387.58298737,0.0,1.0
2011-11-30,57.02,57.6,56.75,57.0,15668200,48.7679225308342,49.2639834755533,48.5369976082925,48.7508169810163,18319434.5306617,0.0,1.0
2011-12-01,55.62,56.51,54.68,55.94,10766600,47.5705340435811,48.3317310104777,46.7665732021398,47.8442228406675,12588429.0357426,0.0,1.0
2011-12-02,55.84,57.25,55.7419,56.95,3515500,47.758695091578,48.96463635374,47.6747923697212,48.7080531064715,4110361.88538195,0.0,1.0
2011-12-05,55.23,56.64,54.99,56.45,3060100,47.2369758221321,48.4429170842941,47.0317092243173,48.280414361024,3577903.11632976,0.0,1.0
2011-12-06,55.58,55.75,55.05,55.4,2553800,47.5363229439453,47.6817201173975,47.083025873771,47.3823729955842,2985931.49847487,0.0,1.0
2011-12-07,55.39,55.55,55.25,55.49,4031800,47.3738202206753,47.5106646192185,47.25408137195,47.4593479697648,4714025.61498589,0.0,1.0
2011-12-08,55.42,55.9,55.35,55.4,8047100,47.3994785454021,47.8100117410317,47.3396091210395,47.3823729955842,9408759.24558585,0.0,1.0
2011-12-09,55.9,56.38,55.0,55.27,4775700,47.8100117410317,48.2205449366614,47.0402619992262,47.2711869217679,5583801.80799845,0.0,1.0
2011-12-12,55.31,55.62,55.12,55.6,2570600,47.3053980214037,47.5705340435811,47.1428952981336,47.5534284937632,3005574.24621329,0.0,1.0
2011-12-13,54.67,55.575,54.41,55.33,2725600,46.7580204272309,47.5320465564909,46.5356482795982,47.3225035712216,3186801.97832371,0.0,1.0
2011-12-14,54.08,54.86,54.0,54.35,2749600,46.2534067076028,46.9205231505009,46.1849845083312,46.4843316301445,3214863.04652146,0.0,1.0
2011-12-15,54.35,54.65,54.06,54.61,1997200,46.4843316301445,46.740914877413,46.2363011577849,46.7067037777772,2335148.5585222,0.0,1.0
2011-12-16,54.72,55.27,54.5,54.575,3674600,46.9718397999546,47.4439617277685,46.7829910288291,46.8473712917128,4280737.41323188,0.2,1.0
2011-12-19,54.11,55.04,54.03,54.95,2198800,46.4482136618338,47.2465289215918,46.3795413814245,47.1692726061313,2561499.32624347,0.0,1.0
2011-12-20,55.48,55.6,54.3,54.62,2716500,47.6242264638429,47.7272348844568,46.6113103278059,46.885999449443,3164595.65205584,0.0,1.0
2011-12-21,56.15,56.27,55.66,55.8,2605800,48.1993568122707,48.3023652328846,47.7787390947638,47.89891558548,3035635.32123214,0.0,1.0
2011-12-22,56.33,56.47,55.785,56.23,1969100,48.3538694431916,48.4740459339079,47.8860395329033,48.26802909268,2293909.55216755,0.0,1.0
2011-12-23,56.91,56.95,56.165,56.57,1070700,48.851743476159,48.8860796163636,48.2122328648474,48.5598862844195,1247315.50327855,0.0,1.0
2011-12-27,57.25,57.41,56.82,56.95,1251200,49.1436006678984,49.280945228717,48.7744871606985,48.8860796163636,1457589.57476616,0.0,1.0
2011-12-28,56.54,57.25,56.41,57.25,1473700,48.534134179266,49.1436006678984,48.4225417236009,49.1436006678984,1716791.68504866,0.0,1.0
2011-12-29,57.63,57.7,56.5801,56.62,2221500,49.4697939998426,49.5298822452007,48.5685561598211,48.6028064596753,2587943.76625881,0.0,1.0
2011-12-30,57.81,58.13,57.46,57.55,1223500,49.6243066307635,49.8989957524006,49.3238654039728,49.4011217194333,1425320.36822762,0.0,1.0
2012-01-03,58.02,58.58,57.71,58.31,2135600,49.8045713668379,50.2852773297029,49.5384662802519,50.0535083833215,2487874.27739019,0.0,1.0
2012-01-04,58.07,58.36,57.77,57.82,1691300,49.8474915420937,50.0964285585773,49.5899704905588,49.6328906658146,1970285.52413843,0.0,1.0
2012-01-05,58.21,58.3,57.44,57.91,1699000,49.9676680328099,50.0449243482704,49.3066973338705,49.7101469812751,1979255.66458416,0.0,1.0
2012-01-06,58.29,58.525,57.86,58.24,1134600,50.0363403132192,50.2380651369215,49.6672268060193,49.9934201379634,1321756.01944508,0.0,1.0
2012-01-09,58.55,58.56,57.98,58.48,1489700,50.2595252245494,50.2681092596006,49.7702352266332,50.1994369791913,1735430.93792291,0.0,1.0
2012-01-10,58.88,59.38,58.71,58.91,1903700,50.5427983812377,50.9720001337958,50.396869785368,50.5685504863912,2217721.60604407,0.0,1.0
2012-01-11,59.33,59.53,58.44,58.81,1580200,50.92907995854,51.1007606595632,50.1651008389866,50.4827101358796,1840859.21199287,0.0,1.0
2012-01-12,59.81,59.88,59.23,59.47,1556000,51.3411136409957,51.4012018863539,50.8432396080284,51.0492564492562,1812667.34202058,0.0,1.0
2012-01-13,59.69,59.8,59.38,59.57,1573000,51.2381052203818,51.3325296059446,50.9720001337958,51.1350967997679,1832471.54819946,0.0,1.0
2012-01-17,59.64,60.18,59.461,60.09,1559600,51.195185045126,51.6587229378887,51.0415308177102,51.5814666224283,1816861.17391728,0.0,1.0
2012-01-18,60.54,60.62,59.5,59.65,1600100,51.9677481997305,52.0364204801398,51.0750085544097,51.2037690801772,1864041.78275522,0.0,1.0
2012-01-19,60.15,60.6,60.06,60.49,2798600,51.6329708327352,52.0192524100375,51.5557145172748,51.9248280244747,3260238.31836683,0.0,1.0
2012-01-20,60.38,60.79,60.16,60.21,1884100,51.8304036389119,52.1823490760095,51.6415548677864,51.6844750430422,2194888.52127311,0.0,1.0
2012-01-23,60.41,60.82,60.23,60.46,1208900,51.8561557440654,52.208101181163,51.7016431131445,51.8990759193212,1408312.04997987,0.0,1.0
2012-01-24,60.99,61.39,60.28,60.28,2330800,52.3540297770328,52.6973911790792,51.7445632884003,51.7445632884003,2715273.16245601,0.0,1.0
2012-01-25,60.94,61.1177,60.46,60.54,2133600,52.311109601777,52.4636479046361,51.8990759193212,51.9677481997305,2485544.37078091,0.0,1.0
2012-01-26,60.76,61.42,60.53,61.25,2040800,52.1565969708561,52.7231432842327,51.9591641646794,52.577214688363,2377436.70411027,0.0,1.0
2012-01-27,60.51,60.885,60.39,60.67,1761000,51.941996094577,52.2638974089956,51.8389876739631,52.0793406553956,2051482.76947187,0.0,1.0
2012-01-30,60.27,60.36,59.55,59.9,2026100,51.7359792533492,51.8132355688096,51.1179287296655,51.4183699564562,2360311.89053206,0.0,1.0
2012-01-31,60.44,60.79,60.06,60.6,1462700,51.8819078492189,52.1823490760095,51.5557145172748,52.0192524100375,1703977.19869762,0.0,1.0
2012-02-01,60.61,61.18,60.445,60.85,1906400,52.0278364450886,52.5171264430048,51.8861998667445,52.2338532863165,2220866.9799666,0.0,1.0
2012-02-02,60.5,60.88,60.49,60.7499,1575100,51.9334120595259,52.25960539147,51.9248280244747,52.1479270954544,1834917.95013921,0.0,1.0
2012-02-03,61.53,61.65,60.86,61.07,1427000,52.8175676697955,52.9205760904094,52.2424373213677,52.4227020574421,1662388.36572195,0.0,1.0
2012-02-06,61.29,61.58,61.2,61.29,1424200,52.6115508285676,52.8604878450513,52.5342945131072,52.6115508285676,1659126.49646896,0.0,1.0
2012-02-07,61.68,61.82,61.07,61.07,1193400,52.9463281955629,53.0665046862792,52.4227020574421,52.4227020574421,1390255.27375794,0.0,1.0
2012-02-08,61.86,62.1,61.46,61.59,1622300,53.1008408264838,53.3068576677117,52.7574794244373,52.8690718801024,1889903.74611824,0.0,1.0
2012-02-09,61.65,61.91,61.18,61.91,1178500,52.9205760904094,53.1437610017396,52.5171264430048,53.1437610017396,1372897.4695188,0.0,1.0
2012-02-10,61.2,61.34,60.57,60.85,1717700,52.5342945131072,52.6544710038234,51.993500304884,52.2338532863165,2001040.29138094,0.0,1.0
2012-02-13,61.45,61.715,60.81,61.59,1383000,52.7488953893862,52.976372318242,52.1995171461119,52.8690718801024,1611130.42031777,0.0,1.0
2012-02-14,61.31,61.78,61.04,61.44,1618800,52.6287188986699,53.0321685460745,52.3969499522886,52.740311354335,1885826.409552,0.0,1.0
2012-02-15,61.71,61.95,61.28,61.64,1772000,52.9720803007164,53.1780971419443,52.6029667935164,52.9119920553583,2064297.25582292,0.0,1.0
2012-02-16,61.98,62.16,61.47,61.62,1266600,53.2038492470977,53.3583618780186,52.7660634594885,52.8948239852559,1475529.85565762,0.0,1.0
2012-02-17,61.85,62.24,61.76,62.09,1119800,53.0922567914326,53.4270341584279,53.0150004759722,53.2982736326605,1304514.7105364,0.0,1.0
2012-02-21,61.65,62.24,61.35,61.7,1428200,52.9205760904094,53.4270341584279,52.6630550388746,52.9634962656652,1663786.30968752,0.0,1.0
2012-02-22,61.94,62.05,61.4,61.72,1696500,53.1695131068931,53.2639374924559,52.7059752141304,52.9806643357675,1976343.28132256,0.0,1.0
2012-02-23,62.17,62.24,61.79,61.97,1508900,53.3669459130698,53.4270341584279,53.0407525811257,53.1952652120466,1757798.04137201,0.0,1.0
2012-02-24,62.69,62.73,62.13,62.27,1274600,53.8133157357302,53.8476518759348,53.3326097728652,53.4527862635814,1484849.48209475,0.0,1.0
2012-02-27,62.62,62.86,61.9,62.31,1443200,53.7532274903721,53.9592443315999,53.1351769666884,53.4871224037861,1681260.60925713,0.0,1.0
2012-02-28,61.75,61.93,60.56,60.76,2661900,53.006416440921,53.1609290718419,51.9849162698328,52.1565969708561,3100989.20162247,0.0,1.0
2012-02-29,60.0,61.22,59.88,60.96,4465800,51.5042103069678,52.5514625832095,51.4012018863539,52.3282776718793,5202448.46786342,0.0,1.0
2012-03-01,60.11,60.37,59.71,59.71,2730000,51.5986346925306,51.8218196038608,51.2552732904841,51.2552732904841,3180322.52166849,0.0,1.0
2012-03-02,59.55,60.22,59.35,60.02,2558000,51.2896094306888,51.8666713671885,51.1173521362112,51.694414072711,2969975.8233849,0.2,1.0
2012-03-05,59.4,59.75,58.98,59.47,2507800,51.1604164598306,51.4618667251663,50.7986761414278,51.2207065128977,2911690.91864139,0.0,1.0
2012-03-06,59.34,59.48,58.75,58.85,2605000,51.1087392714874,51.2293193776216,50.6005802527786,50.6867089000174,3024545.35571449,0.0,1.0
2012-03-07,59.36,59.61,59.08,59.52,2064300,51.1259650009351,51.341286619032,50.8848047886665,51.2637708365171,2396763.52314834,0.0,1.0
2012-03-08,59.33,60.22,59.22,60.13,1734200,51.1001264067635,51.8666713671885,51.0053848948008,51.7891555846737,2013499.63757392,0.0,1.0
2012-03-09,59.71,59.87,59.15,59.5,1663600,51.4274152662708,51.5652211018528,50.9450948417337,51.2465451070694,1931529.23369161,0.0,1.0
2012-03-12,59.23,59.88,59.21,59.58,1091200,51.0139977595247,51.5738339665767,50.9967720300769,51.3154480248604,1266941.99314996,0.0,1.0
2012-03-13,60.03,60.12,59.37,59.48,1821500,51.7030269374349,51.7805427199498,51.134577865659,51.2293193776216,2114859.64124144,0.0,1.0
2012-03-14,59.82,60.32,59.49,59.75,2048600,51.5221567782335,51.9528000144273,51.2379322423455,51.4618667251663,2378534.9772425,0.0,1.0
2012-03-15,59.82,59.89,59.45,59.76,1343900,51.5221567782335,51.5824468313006,51.20348078345,51.4704795898902,1560340.30846246,0.0,1.0
2012-03-16,60.07,60.29,59.84,60.2,3225000,51.7374783963304,51.9269614202557,51.5393825076812,51.8494456377408,3744398.76091334,0.0,1.0
2012-03-19,60.21,60.459,59.84,59.84,961200,51.8580585024647,52.0725188340892,51.5393825076812,51.5393825076812,1116004.98883408,0.0,1.0
2012-03-20,60.49,60.58,59.92,60.03,1627300,52.0992187147332,52.1767344972481,51.6082854254722,51.7030269374349,1889382.97787109,0.0,1.0
2012-03-21,60.16,60.59,60.1,60.44,1574900,51.8149941788453,52.185347361972,51.763316990502,52.0561543911138,1828543.754593,0.0,1.0
2012-03-22,60.02,60.165,59.23,59.73,1843700,51.694414072711,51.8193006112072,51.0139977595247,51.4446409957186,2140635.03736308,0.0,1.0
2012-03-23,60.27,60.45,59.63,60.1,1307100,51.9097356908079,52.0647672558377,51.3585123484798,51.763316990502,1517613.52570227,0.0,1.0
2012-03-26,61.69,61.72,60.5,60.53,1653000,53.1327624815985,53.1586010757701,52.1078315794571,52.1336701736287,1919222.06257046,0.0,1.0
2012-03-27,61.44,61.77,61.23,61.61,1608200,52.9174408635016,53.2016653993895,52.7365707043001,53.0638595638075,1867206.84877545,0.0,1.0
2012-03-28,61.44,61.54,60.91,61.5,1496700,52.9174408635016,53.0035695107403,52.4609590331361,52.9691180518448,1737749.34122759,0.0,1.0
2012-03-29,61.71,61.79,60.97,61.15,1119300,53.1499882110462,53.2188911288373,52.5126362214793,52.6676677865091,1299567.60715978,0.0,1.0
2012-03-30,61.72,62.07,61.61,62.0,1333800,53.1586010757701,53.4600513411058,53.0638595638075,53.3997612880387,1548613.664281,0.0,1.0
2012-04-02,62.32,62.42,61.46,61.59,1285600,53.6753729592028,53.7615016064415,52.9346665929493,53.0466338343597,1492650.86729618,0.0,1.0
2012-04-03,62.18,62.33,61.74,62.33,1138800,53.5547928530685,53.6839858239266,53.1758268052179,53.6839858239266,1322208.15780716,0.0,1.0
2012-04-04,61.48,61.82,61.33,61.81,878300,52.9518923223971,53.2447297230089,52.8226993515389,53.236116858285,1019753.62223572,0.0,1.0
2012-04-05,61.5,61.74,61.25,61.34,1104100,52.9691180518448,53.1758268052179,52.7537964337479,52.8313122162628,1281919.58819362,0.0,1.0
2012-04-09,61.23,61.36,60.46,60.74,1423400,52.7365707043001,52.8485379457105,52.0733801205616,52.3145403328302,1652644.09187102,0.0,1.0
2012-04-10,59.92,61.17,59.81,61.03,469914,51.6082854254722,52.6848935159569,51.5135439135096,52.5643134098226,545595.472662273,0.0,1.0
2012-04-11,60.29,60.84,60.17,60.58,400672,51.9269614202557,52.4006689800689,51.8236070435692,52.1767344972481,465201.779948114,0.0,1.0
2012-04-12,61.82,61.9225,60.39,60.4,1422300,53.2447297230089,53.3330115864286,52.0130900674945,52.0217029322183,1651366.93260373,0.0,1.0
2012-04-13,61.61,61.97,61.51,61.75,1379700,53.0638595638075,53.3739226938671,52.9777309165687,53.1844396699418,1601906.0373433,0.0,1.0
2012-04-16,61.79,62.08,61.52,61.85,1188200,53.2188911288373,53.4686642058297,52.9863437812926,53.2705683171805,1379564.2194472,0.0,1.0
2012-04-17,62.57,62.88,61.93,62.06,2083100,53.8906945772997,54.1576933837399,53.3394712349715,53.451438476382,2418591.33608018,0.0,1.0
2012-04-18,62.45,62.65,62.11,62.43,1687000,53.7873402006132,53.9595974950907,53.4945028000013,53.7701144711654,1958697.89446846,0.0,1.0
2012-04-19,62.26,62.74,61.98,62.5,1423400,53.6236957708595,54.0371132776056,53.3825355585909,53.8304045242325,1652644.09187102,0.0,1.0
2012-04-20,62.22,62.53,62.1,62.32,1548300,53.589244311964,53.8562431184042,53.4858899352775,53.6753729592028,1797659.72140221,0.0,1.0
2012-04-23,62.04,62.05,61.21,61.71,1363200,53.4342127469342,53.4428256116581,52.7193449748524,53.1499882110462,1582748.64833397,0.0,1.0
2012-04-24,62.11,62.16,61.57,61.92,1109900,53.4945028000013,53.5375671236207,53.029408104912,53.3308583702477,1288653.70069387,0.0,1.0
2012-04-25,62.69,62.69,62.29,62.47,1477300,53.9940489539862,53.9940489539862,53.6495343650311,53.8045659300609,1715224.89596815,0.0,1.0
2012-04-26,62.97,63.2,62.38,62.52,984300,54.2352091662548,54.433305054904,53.727050147546,53.8476302536803,1142825.33344713,0.0,1.0
2012-04-27,63.81,64.14,63.032,63.2,1422600,54.9586898030605,55.2429143389484,54.2886089275428,54.433305054904,1651715.24876754,0.0,1.0
2012-04-30,63.69,63.8,63.07,63.76,1612200,54.8553354263739,54.9500769383366,54.3213378134935,54.9156254794411,1871851.06429286,0.0,1.0
2012-05-01,64.34,64.5,63.0,63.5,1741600,55.415171633426,55.552977469008,54.2610477604264,54.6916909966203,2022091.43628114,0.0,1.0
2012-05-02,64.01,64.1,63.19,63.98,1623600,55.130947097538,55.2084628800529,54.4246921901801,55.1051085033664,1885087.07851749,0.0,1.0
2012-05-03,64.11,64.3,63.69,64.0,1597300,55.2170757447768,55.3807201745304,54.8553354263739,55.1223342328141,1854551.3614905,0.0,1.0
2012-05-04,63.51,63.99,63.34,63.73,1127400,54.7003038613441,55.1137213680902,54.5538851610382,54.8897868852694,1308972.14358254,0.0,1.0
2012-05-07,64.96,65.34,63.01,63.42,2723800,55.9491692463063,56.2764581058137,54.2696606251503,54.6227880788292,3162478.55658163,0.0,1.0
2012-05-08,64.88,64.94,64.03,64.63,1405300,55.8802663285153,55.9319435168586,55.1481728269858,55.6649447104184,1631629.01665473,0.0,1.0
2012-05-09,64.65,65.2604,64.12,64.25,1856300,55.6821704398661,56.2078997026116,55.2256886095007,55.3376558509111,2155264.31624292,0.0,1.0
2012-05-10,64.81,65.21,64.63,65.08,935300,55.8199762754482,56.1644908644033,55.6649447104184,56.0525236229929,1085933.69335883,0.0,1.0
2012-05-11,64.71,65.07,64.52,64.52,744500,55.7338476282094,56.043910758269,55.5702031984557,55.5702031984557,864404.613178288,0.0,1.0
2012-05-14,64.26,64.58,63.89,64.24,881200,55.3462687156349,55.621880386799,55.0275927208515,55.3290429861872,1023120.67848584,0.0,1.0
2012-05-15,64.26,64.6,63.92,64.28,983000,55.3462687156349,55.6391061162468,55.0534313150231,55.3634944450827,1141315.96340397,0.0,1.0
2012-05-16,64.63,65.14,64.26,64.56,1513700,55.6649447104184,56.1042008113361,55.3462687156349,55.6046546573512,1757487.25717659,0.0,1.0
2012-05-17,62.73,64.96,62.7299,64.74,1697400,54.0285004128817,55.9491692463063,54.0284142842345,55.759686222381,1970772.85481374,0.0,1.0
2012-05-18,62.88,63.75,62.61,63.06,1855800,54.1576933837399,54.9070126147172,53.9251460361952,54.3127249487697,2154683.78930325,0.0,1.0
2012-05-21,64.36,64.49,62.86,62.89,1322600,55.4323973628737,55.5443646042841,54.1404676542921,54.1663062484638,1535609.86083224,0.0,1.0
2012-05-22,64.82,65.53,64.49,64.54,1905500,55.828589140172,56.4401025355673,55.5443646042841,55.5874289279035,2212388.16710709,0.0,1.0
2012-05-23,64.79,65.0,63.44,64.51,1400000,55.8027505460004,55.9836207052018,54.640013808277,55.5615903337319,1625475.43109416,0.0,1.0
2012-05-24,65.09,65.6,64.78,65.03,2052800,56.0611364877167,56.5003925886345,55.7941376812765,56.0094592993735,2383411.40353578,0.0,1.0
2012-05-25,64.35,65.26,64.2,65.06,1503400,55.4237844981498,56.2075551880227,55.2945915272917,56.0352978935451,1745528.40221926,0.0,1.0
2012-05-29,64.42,65.0,64.26,64.8,2114300,55.484074551217,55.9836207052018,55.3462687156349,55.8113634107243,2454816.21711599,0.0,1.0
2012-05-30,63.83,64.3,63.83,64.0,1684700,54.9759155325082,55.3807201745304,54.9759155325082,55.1223342328141,1956027.47054595,0.0,1.0
2012-05-31,63.21,63.85,63.01,63.74,1977500,54.4419179196278,54.993141261956,54.2696606251503,54.8983997499933,2295984.0464205,0.0,1.0
2012-06-01,61.92,62.76,61.71,62.26,2016900,53.3308583702477,54.0543390070534,53.1499882110462,53.6236957708595,2341729.56926701,0.0,1.0
2012-06-04,62.27,62.4225,61.45,62.0,1959800,53.6323086355834,53.7636548226225,52.9260537282254,53.3997612880387,2275433.39275595,0.0,1.0
2012-06-05,62.63,62.79,61.84,62.02,1111200,53.942371765643,54.080177601225,53.2619554524567,53.4169870174864,1290163.07073702,0.0,1.0
2012-06-06,64.91,64.91,62.9,62.9,1834300,55.9061049226869,55.9061049226869,54.1749191131876,54.1749191131876,2129721.13089716,0.0,1.0
2012-06-07,65.67,66.1,65.16,65.29,2349100,56.5606826417016,56.9310358248283,56.1214265407839,56.2333937821943,2727431.66798807,0.0,1.0
2012-06-08,66.54,66.63,65.13,65.45,1449200,57.3100018726789,57.3875176551938,56.0955879466122,56.3711996177763,1682599.28195833,0.0,1.0
2012-06-11,65.57,67.39,65.52,66.9,2298300,56.4745539944628,58.0420953742085,56.4314896708435,57.6200650027385,2668450.13091694,0.0,1.0
2012-06-12,66.61,66.66,65.38,65.75,1546300,57.3702919257461,57.4133562493655,56.3109095647092,56.6295855594926,1795337.6136435,0.0,1.0
2012-06-13,66.26,66.96,66.07,66.55,1227700,57.0688416604104,57.6717421910818,56.9051972306567,57.3186147374028,1425425.84768164,0.0,1.0
2012-06-14,66.86,67.1,66.06,66.26,1471900,57.585613543843,57.7923222972161,56.8965843659328,57.0688416604104,1708955.20501964,0.0,1.0
2012-06-15,67.02,67.5,66.88,67.29,1837800,57.8956766739026,58.3103278944856,57.7747367345659,58.1289179854805,2127436.15889925,0.2,1.0
2012-06-18,66.96,67.36,66.59,66.83,1294500,57.8438452713297,58.1893879551489,57.524218288797,57.7315438990885,1498512.41032489,0.0,1.0
2012-06-19,67.35,67.7,67.06,67.26,1266900,58.1807493880534,58.4830992363952,57.9302309422845,58.1030022841941,1466562.66716153,0.0,1.0
2012-06-20,66.35,67.63,66.08,67.36,1291800,57.3168926785055,58.4226292667268,57.0836513669275,58.1893879551489,1495386.89197195,0.0,1.0
2012-06-21,65.02,66.65,64.97,66.45,1397800,56.1679632548067,57.5760496913698,56.1247704193293,57.4032783494603,1618092.42730948,0.0,1.0
2012-06-22,66.53,66.82,65.31,65.59,5964900,57.4723868862241,57.722905331993,56.4184817005756,56.660361579249,6904964.60127223,0.0,1.0
2012-06-25,66.12,66.35,65.64,65.73,1309000,57.1182056353094,57.3168926785055,56.7035544147264,56.7813015185857,1515297.60147955,0.0,1.0
2012-06-26,66.63,66.8,65.68,66.31,1453400,57.5587725571789,57.705628197802,56.7381086831084,57.2823384101236,1682454.95339219,0.0,1.0
2012-06-27,66.89,67.42,66.7,66.87,994900,57.7833753016614,58.2412193577218,57.6192425268472,57.7660981674704,1151695.63308785,0.0,1.0
2012-06-28,66.64,66.78,65.94,66.52,983600,57.5674111242744,57.6883510636111,56.9627114275908,57.4637483191286,1138614.75998112,0.0,1.0
2012-06-29,68.53,68.55,67.32,67.32,1484500,59.20010030532,59.2173774395109,58.154833686767,58.154833686767,1718456.29442046,0.0,1.0
2012-07-02,68.77,68.87,68.01,68.68,1347700,59.4074259156115,59.4938115865663,58.750894816355,59.3296788117522,1560096.69787165,0.0,1.0
2012-07-03,68.96,68.96,68.22,68.78,618900,59.5715586904256,59.5715586904256,58.9323047253601,59.4160644827069,716438.262456602,0.0,1.0
2012-07-05,68.62,68.8282,68.25,68.77,883300,59.2778474091793,59.4577023761072,58.9582204266465,59.4074259156115,1022507.54116645,0.0,1.0
2012-07-06,67.82,68.24,67.59,68.08,830700,58.5867620415409,58.9495818595511,58.3880749983449,58.8113647860234,961617.813253675,0.0,1.0
2012-07-09,67.95,68.19,67.64,67.75,858300,58.6990634137822,58.9063890240737,58.4312678338223,58.5262920718726,993567.556417032,0.0,1.0
2012-07-10,67.49,68.64,67.28,68.26,1271400,58.3016893273901,59.2951245433702,58.120279418385,58.966858993742,1471771.86441642,0.0,1.0
2012-07-11,67.16,67.57,66.76,67.48,1133000,58.0166166132393,58.3707978641539,57.6710739294201,58.2930507602946,1311560.10884364,0.0,1.0
2012-07-12,67.33,67.63,66.21,66.75,1218300,58.1634722538624,58.4226292667268,57.1959527391687,57.6624353623246,1410303.33680866,0.0,1.0
2012-07-13,67.69,67.83,67.24,67.46,1144800,58.4744606692997,58.5954006086364,58.0857251500031,58.2757736261037,1325219.78164537,0.0,1.0
2012-07-16,67.48,67.8,67.15,67.52,821700,58.2930507602946,58.56948490735,58.0079780461438,58.3276050286765,951199.418743885,0.0,1.0
2012-07-17,68.14,68.3,67.29,67.66,1048100,58.8631961885963,59.0014132621239,58.1289179854805,58.4485449680133,1213279.92063462,0.0,1.0
2012-07-18,67.87,67.95,67.37,67.78,1025600,58.6299548770183,58.6990634137822,58.1980265222444,58.552207773159,1187233.93436014,0.0,1.0
2012-07-19,67.93,68.105,67.36,67.88,1191100,58.6817862795912,58.8329612037621,58.1893879551489,58.6385934441138,1378816.63340129,0.0,1.0
2012-07-20,67.23,67.75,67.13,67.5,2351300,58.0770865829076,58.5262920718726,57.9907009119528,58.3103278944856,2721863.4456523,0.0,1.0
2012-07-23,66.61,66.975,66.29,66.47,904800,57.5414954229879,57.8568031219729,57.2650612759326,57.4205554836512,1047395.92805095,0.0,1.0
2012-07-24,65.41,66.67,65.06,66.67,1512200,56.5048673715304,57.5933268255608,56.2025175231886,57.5933268255608,1750521.79752282,0.0,1.0
2012-07-25,65.42,66.04,65.3,65.63,1483900,56.5135059386259,57.0490970985456,56.4098431334801,56.6949158476309,1717761.73478648,0.0,1.0
2012-07-26,66.0,66.83,65.67,66.25,1097600,57.0145428301637,57.7315438990885,56.7294701160129,57.2305070075507,1270581.09043847,0.0,1.0
2012-07-27,67.17,67.33,66.24,66.44,1948000,58.0252551803348,58.1634722538624,57.2218684404552,57.3946397823648,2255003.61167468,0.0,1.0
2012-07-30,68.15,68.43,67.14,67.18,1362300,58.8718347556918,59.1137146343652,57.9993394790483,58.0338937474303,1576997.64896531,0.0,1.0
2012-07-31,65.45,66.11,61.66,64.92,4793600,56.5394216399123,57.109567068214,53.2654047107256,56.0815775838519,5549068.43579249,0.0,1.0
2012-08-01,65.76,66.03,65.16,65.77,2014300,56.8072172198722,57.0404585314501,56.2889031941434,56.8158557869677,2331752.45123014,0.0,1.0
2012-08-02,63.48,65.2788,63.33,65.2788,3278300,54.8376239221029,56.3915293712377,54.7080454156707,56.3915293712377,3794958.08016073,0.0,1.0
2012-08-03,64.41,64.55,63.76,64.2,2489100,55.6410106619825,55.7619506013192,55.0795038007763,55.4596007529774,2881380.64159109,0.0,1.0
2012-08-06,64.43,64.78,64.21,64.3,1109700,55.6582877961734,55.9606376445152,55.4682393200729,55.5459864239322,1284588.04305719,0.0,1.0
2012-08-07,64.48,64.7,63.87,64.37,1302700,55.7014806316508,55.8915291077514,55.1745280388266,55.6064563936006,1508004.7253227,0.0,1.0
2012-08-08,64.18,64.71,64.12,64.47,936200,55.4423236187865,55.9001676748468,55.3904922162136,55.6928420645553,1083744.54889622,0.0,1.0
2012-08-09,64.53,64.68,64.06,64.18,1078600,55.7446734671282,55.8742519735604,55.3386608136407,55.4423236187865,1248586.70202891,0.0,1.0
2012-08-10,65.34,65.42,64.45,64.47,1069500,56.4443974018621,56.5135059386259,55.6755649303644,55.6928420645553,1238052.54758012,0.0,1.0
2012-08-13,65.11,65.2,64.54,65.11,698100,56.245710358666,56.3234574625253,55.7533120342237,56.245710358666,808120.13414276,0.0,1.0
2012-08-14,64.79,65.38,64.61,65.38,874400,55.9692762116107,56.478951670244,55.8137820038921,56.478951670244,1012204.90659566,0.0,1.0
2012-08-15,65.09,65.165,64.5,64.66,943300,56.2284332244751,56.2932224776912,55.7187577658418,55.8569748393694,1091963.50456506,0.0,1.0
2012-08-16,66.77,66.85,65.08,65.22,1087500,57.6797124965156,57.7488210332794,56.2197946573796,56.3407345967163,1258889.3365997,0.0,1.0
2012-08-17,66.79,67.18,66.24,66.98,918700,57.6969896307066,58.0338937474303,57.2218684404552,57.8611224055207,1063486.55957163,0.0,1.0
2012-08-20,66.13,66.86,65.98,66.59,648700,57.1268442024049,57.7574596003749,56.9972656959727,57.524218288797,750934.724277909,0.0,1.0
2012-08-21,65.84,66.47,65.71,66.34,657300,56.876325756636,57.4205554836512,56.7640243843948,57.30825411141,760890.079031709,0.0,1.0
2012-08-22,67.29,67.3,65.27,65.68,1718900,58.1289179854805,58.137556552576,56.3839274321937,56.7381086831084,1989797.59143101,0.0,1.0
2012-08-23,66.79,67.41,66.605,66.64,1527800,57.6969896307066,58.2325807906263,57.5371761394402,57.5674111242744,1768580.34800646,0.0,1.0
2012-08-24,66.52,66.82,66.33,66.56,867700,57.4637483191286,57.722905331993,57.2996155443145,57.4983025875105,1004448.99068281,0.0,1.0
2012-08-27,66.15,66.63,66.09,66.63,727400,57.1441213365959,57.5587725571789,57.092289934023,57.5587725571789,842037.796269078,0.0,1.0
2012-08-28,65.02,65.88,64.77,65.88,1495400,56.1679632548067,56.9108800250179,55.9519990774197,56.9108800250179,1731074.12777121,0.0,1.0
2012-08-29,65.12,65.33,64.65,65.14,959200,56.2543489257615,56.4357588347666,55.848336272274,56.2716260599525,1110369.33486569,0.0,1.0
2012-08-30,64.01,64.88,63.9393,64.78,1233100,55.2954679781633,56.04702331547,55.2343933087983,55.9606376445152,1427435.80778031,0.0,1.0
2012-08-31,64.03,64.49,63.73,64.36,1485500,55.3127451123543,55.7101191987463,55.0535880994899,55.5978178265051,1719613.89381044,0.0,1.0
2012-09-04,63.47,64.26,63.23,64.04,1290700,54.8289853550074,55.5114321555503,54.6216597447159,55.3213836794497,1494113.53264297,0.0,1.0
2012-09-05,63.9,64.02,62.98,63.47,1466000,55.200443740113,55.3041065452588,54.4056955673289,54.8289853550074,1697040.7057059,0.0,1.0
2012-09-06,64.94,65.04,64.24,64.31,1335000,56.0988547180429,56.1852403889977,55.4941550213593,55.5546249910277,1545395.18561894,0.0,1.0
2012-09-07,65.26,65.42,64.8645,65.17,1080700,56.3752888650982,56.5135059386259,56.033633536472,56.2975417612389,1251017.66074786,0.0,1.0
2012-09-10,64.63,65.4,64.555,65.27,955000,55.831059138083,56.4962288044349,55.7662698848669,56.3839274321937,1105507.41742778,0.0,1.0
2012-09-11,64.2,64.76,64.15,64.65,1030500,55.4596007529774,55.9433605103243,55.4164079175,55.848336272274,1192906.17137103,0.0,1.0
2012-09-12,64.14,64.55,63.76,64.32,985700,55.4077693504045,55.7619506013192,55.0795038007763,55.5632635581232,1141045.71870007,0.0,1.0
2012-09-13,64.9,65.49,63.92,64.34,1390100,56.064300449661,56.5739759082942,55.217720874304,55.5805406923141,1609178.91200666,0.0,1.0
2012-09-14,64.12,65.23,64.11,64.81,2048700,55.5632635581232,56.5251354007544,55.5545980460274,56.1611838927318,2364199.57338512,0.2,1.0
2012-09-17,63.85,64.21,63.78,64.19,1814900,55.3292947315372,55.6412531669851,55.2686361468667,55.6239221427936,2094394.39924667,0.0,1.0
2012-09-18,63.63,64.07,63.54,63.85,1581000,55.1386534654301,55.5199359976443,55.0606638565681,55.3292947315372,1824473.82511929,0.0,1.0
2012-09-19,63.59,63.89,63.55,63.82,1247200,55.103991417047,55.3639567799203,55.0693293686639,55.3032981952498,1439268.66204223,0.0,1.0
2012-09-20,63.57,63.74,63.13,63.3,1325600,55.0866603928554,55.2339740984836,54.7053778606412,54.8526915662694,1529742.2533701,0.0,1.0
2012-09-21,64.11,64.19,63.25,63.65,5485300,55.5545980460274,55.6239221427936,54.8093640057905,55.1559844896216,6330035.59324909,0.0,1.0
2012-09-24,64.49,64.69,63.8,63.87,1899400,55.8838875056669,56.0571977475824,55.2859671710583,55.3466257557287,2191907.38989979,0.0,1.0
2012-09-25,63.77,64.94,63.72,64.7,1490800,55.259970634771,56.2738355499769,55.2166430742921,56.0658632596782,1720383.03509667,0.0,1.0
2012-09-26,64.3,64.585,63.78,63.91,1436700,55.7192427758471,55.9662098705768,55.2686361468667,55.3812878041118,1657951.64108089,0.0,1.0
2012-09-27,65.11,65.18,63.98,64.44,1574000,56.4211492556051,56.4818078402755,55.4419463887823,55.840559945188,1816395.82589358,0.0,1.0
2012-09-28,64.81,65.03,64.46,64.83,1475300,56.1611838927318,56.3518251588389,55.8578909693796,56.1785149169233,1702496.03681118,0.0,1.0
2012-10-01,64.93,65.71,64.64,64.99,1073800,56.2651700378811,56.9410799813517,56.0138701871036,56.3171631104558,1239165.0812227,0.0,1.0
2012-10-02,64.81,65.13,64.39,65.1,764100,56.1611838927318,56.4384802797966,55.7972323847091,56.4124837435093,881771.315479852,0.0,1.0
2012-10-03,64.42,65.01,64.27,64.88,897900,55.8232289209965,56.3344941346473,55.6932462395598,56.2218424774022,1036176.5006797,0.0,1.0
2012-10-04,64.9,65.2,64.69,64.76,655500,56.2391735015938,56.4991388644671,56.0571977475824,56.1178563322529,756446.927492531,0.0,1.0
2012-10-05,64.99,65.655,64.7,65.31,1040000,56.3171631104558,56.893419664825,56.0658632596782,56.5944594975206,1200159.88496145,0.0,1.0
2012-10-08,64.89,65.02,64.57,64.94,768100,56.230507989498,56.3431596467431,55.9532116024331,56.2738355499769,886387.315037397,0.0,1.0
2012-10-09,64.15,65.22,64.1309,64.97,988000,55.5892600944105,56.5164698886586,55.5727089663076,56.2998320862642,1140151.89071338,0.0,1.0
2012-10-10,63.63,64.13,63.42,64.07,1097800,55.1386534654301,55.5719290702189,54.9566777114188,55.5199359976443,1266861.07856796,0.0,1.0
2012-10-11,63.67,64.65,63.67,64.33,868600,55.1733155138132,56.0225356991994,55.1733155138132,55.7452393121345,1002364.30392069,0.0,1.0
2012-10-12,66.24,66.44,63.44,65.22,3817100,57.4003521224279,57.5736623643435,54.9740087356103,56.5164698886586,4404932.97777535,0.0,1.0
2012-10-15,67.87,68.32,66.74,66.76,3431800,58.8128305940396,59.2027786383496,57.8336277272168,57.8509587514083,3960296.82039492,0.0,1.0
2012-10-16,68.78,68.82,68.0796,68.16,2015700,59.6013921947553,59.6360542431384,58.9944597275671,59.0641304448171,2326117.57703539,0.0,1.0
2012-10-17,69.4,70.75,68.56,68.56,1646100,60.1386539446935,61.3084980776234,59.4107509286482,59.4107509286482,1899599.21791832,0.0,1.0
2012-10-18,69.88,69.97,69.17,69.17,1256800,60.5545985252908,60.6325881341528,59.9393471664906,59.9393471664906,1450347.06098034,0.0,1.0
2012-10-19,69.07,69.92,68.51,69.68,2164800,59.8526920455328,60.5892605736739,59.3674233681693,60.3812882833753,2498178.96054284,0.0,1.0
2012-10-22,69.74,69.77,68.9,68.99,1546700,60.4332813559499,60.4592778922372,59.7053783399046,59.7833679487666,1784891.62891335,0.0,1.0
2012-10-23,69.18,69.55,68.514,68.95,1341100,59.9480126785864,60.2686366261302,59.3708895730076,59.7487059003835,1547629.25165558,0.0,1.0
2012-10-24,68.99,69.49,68.83,69.36,1033400,59.7833679487666,60.2166435535555,59.6447197552342,60.1039918963104,1192543.48569151,0.0,1.0
2012-10-25,69.2,69.75,68.82,69.25,754100,59.965343702778,60.4419468680457,59.6360542431384,60.0086712632568,870231.316585992,0.0,1.0
2012-10-26,69.56,69.57,68.72,69.19,1465700,60.2773021382259,60.2859676503217,59.5493991221807,59.9566781906822,1691417.63787308,0.0,1.0
2012-10-31,69.6,69.71,68.5,69.36,1554400,60.311964186609,60.4072848196626,59.3587578560736,60.1039918963104,1793777.42806162,0.0,1.0
2012-11-01,70.82,70.95,68.92,69.55,1987000,61.3691566622938,61.481808319539,59.7227093640962,60.2686366261302,2292997.78021001,0.0,1.0
2012-11-02,70.61,71.29,70.46,71.0,1360300,61.1871809082825,61.7764357307954,61.0571982268459,61.5251358800178,1569786.04953179,0.0,1.0
2012-11-05,70.74,70.88,70.07,70.66,774200,61.2998325655276,61.4211497348685,60.7192432551106,61.2305084687614,893426.714362652,0.0,1.0
2012-11-06,71.36,71.57,70.64,70.93,1410400,61.8370943154658,62.0190700694771,61.2131774445699,61.4644772953474,1627601.44399003,0.0,1.0
2012-11-07,70.48,71.15,70.1,70.81,1130800,61.0745292510374,61.6551185614545,60.7452397913979,61.3604911501981,1304943.0749177,0.0,1.0
2012-11-08,70.04,70.9699,70.01,70.38,883400,60.6932467188232,61.4990526886096,60.6672501825359,60.9878741300797,1019443.5022836,0.0,1.0
2012-11-09,69.87,70.3,69.55,70.0,1079000,60.545933013195,60.9185500333134,60.2686366261302,60.6585846704401,1245165.88064751,0.0,1.0
2012-11-12,69.42,70.3,69.38,70.05,906200,60.1559849688851,60.9185500333134,60.1213229205019,60.701912230919,1045754.6997616,0.0,1.0
2012-11-13,69.25,69.89,69.1,69.21,879800,60.0086712632568,60.5632640373866,59.8786885818202,59.9740092148737,1015289.10268181,0.0,1.0
2012-11-14,68.26,69.47,68.2,69.47,919900,59.1507855657749,60.1993125293639,59.0987924932002,60.1993125293639,1061564.49824619,0.0,1.0
2012-11-15,68.7,68.94,68.16,68.27,972800,59.5320680979891,59.7400403882877,59.0641304448171,59.1594510778707,1122611.09239471,0.0,1.0
2012-11-16,68.97,69.15,67.97,68.62,1281700,59.7660369245751,59.9220161422991,58.8994857149974,59.4627440012229,1479081.65822605,0.0,1.0
2012-11-19,70.0,70.0,69.21,69.7,1182300,60.6585846704401,60.6585846704401,59.9740092148737,60.3986193075668,1364374.06922108,0.0,1.0
2012-11-20,70.32,70.37,69.05,70.0,1031100,60.935881057505,60.9792086179839,59.8353610213413,60.6585846704401,1189889.28594592,0.0,1.0
2012-11-21,69.7,70.32,69.56,70.31,869100,60.3986193075668,60.935881057505,60.2773021382259,60.9272155454092,1002941.30386538,0.0,1.0
2012-11-23,70.35,70.44,69.76,69.87,470300,60.9618775937923,61.0398672026543,60.4506123801415,60.545933013195,542726.147978242,0.0,1.0
2012-11-26,69.81,70.09,69.26,69.43,1337300,60.4939399406204,60.7365742793021,60.0173367753526,60.1646504809808,1543244.05207591,0.0,1.0
2012-11-27,70.04,70.463,69.57,69.83,1364500,60.6932467188232,61.0597978804746,60.2859676503217,60.5112709648119,1574632.84906722,0.0,1.0
2012-11-28,70.97,70.98,69.43,69.69,1331100,61.4991393437305,61.5078048558263,60.1646504809808,60.389953795471,1536089.25276172,0.0,1.0
2012-11-29,71.81,72.0,71.08,71.1,1340900,62.2270423597758,62.3916870895956,61.5944599767841,61.6117910009756,1547398.4516777,0.0,1.0
2012-11-30,72.08,72.27,71.51,71.69,2105700,62.4610111863618,62.6256559161815,61.9670769969025,62.1230562146265,2429977.56708013,0.0,1.0
2012-12-03,71.52,72.14,71.375,72.0,1717800,61.9757425089983,62.5130042589364,61.8500925836095,62.3916870895956,1982341.00998729,0.0,1.0
2012-12-04,71.87,72.15,71.39,71.51,1486900,62.2790354323505,62.5216697710322,61.8630908517531,61.9670769969025,1715882.43552806,0.0,1.0
2012-12-05,71.16,72.04,71.04,71.78,1743000,61.6637840735503,62.4263491379787,61.559797928401,62.2010458234885,2011421.80719982,0.0,1.0
2012-12-06,72.39,72.42,71.13,71.17,1080000,62.7296420613309,62.7556385976182,61.6377875372629,61.6724495856461,1246319.88053689,0.0,1.0
2012-12-07,72.72,72.79,71.93,72.46,1541100,63.0156039604915,63.076262545162,62.3310285049251,62.7903006460013,1778429.22953278,0.0,1.0
2012-12-10,72.04,72.75,71.66,72.49,1262100,62.4263491379787,63.0416004967788,62.0970596783391,62.8162971822886,1456463.26039409,0.0,1.0
2012-12-11,72.53,72.74,71.76,72.12,1238800,62.8509592306717,63.0329349846831,62.1837147992969,62.4956732347449,1429575.06297139,0.0,1.0
2012-12-12,70.51,72.73,70.29,72.72,2330100,61.1005257873248,63.0242694725873,60.9098845212177,63.0156039604915,2688935.14225835,0.0,1.0
2012-12-13,70.68,70.88,70.36,70.62,1413200,61.247839492953,61.4211497348685,60.9705431058881,61.1958464203783,1630832.64368031,0.0,1.0
2012-12-14,70.52,70.86,70.02,70.36,1021700,61.3084980776234,61.6040864120873,60.8738093504707,61.1693976849345,1175208.75994673,0.23,1.0
2012-12-17,71.08,71.08,70.2732,70.7,1548600,61.7953494520345,61.7953494520345,61.0939357219008,61.4649860193984,1781274.62626358,0.0,1.0
2012-12-18,71.87,71.91,70.8301,71.1,993900,62.4821576409358,62.5169327391081,61.5780920262036,61.8127370011206,1143231.85525208,0.0,1.0
2012-12-19,71.8,72.16,71.28,71.74,1425000,62.4213012191344,62.7342771026844,61.9692249428956,62.3691385718761,1639103.92769314,0.0,1.0
2012-12-20,72.23,72.24,71.66,72.11,1026400,62.7951335244858,62.8038272990289,62.2995883755317,62.6908082299692,1180614.92728719,0.0,1.0
2012-12-21,71.2,71.84,70.94,70.94,1753900,61.8996747465512,62.4560763173067,61.6736366084317,61.6736366084317,2017420.61668842,0.0,1.0
2012-12-24,72.08,72.28,71.02,71.09,595000,62.66472690634,62.8386023972011,61.7431868047762,61.8040432265776,684397.780335031,0.0,1.0
2012-12-26,71.82,72.5,71.69,72.17,1060700,62.4386887682206,63.0298654371483,62.3256696991608,62.7429708772275,1220068.44638885,0.0,1.0
2012-12-27,71.8,72.27,70.84,71.92,696200,62.4213012191344,62.829908622658,61.5866988630012,62.5256265136511,800802.915410503,0.0,1.0
2012-12-28,70.78,71.6,70.7,71.23,620700,61.5345362157428,62.2474257282733,61.4649860193984,61.9257560701803,713959.163452024,0.0,1.0
2012-12-31,71.9,71.91,70.33,70.66,888000,62.508238964565,62.5169327391081,61.1433163613054,61.4302109212262,1021420.55283615,0.0,1.0
2013-01-02,74.33,74.33,72.76,72.94,1533100,64.6208261785274,64.6208261785274,63.2559035752677,63.4123915170427,1763445.77652376,0.0,1.0
2013-01-03,74.1,74.74,73.85,74.27,1060200,64.4208693640371,64.9772709347926,64.2035250004607,64.568663531269,1219493.3222037,0.0,1.0
2013-01-04,74.35,74.54,74.0025,74.23,621900,64.6382137276135,64.8033954439315,64.3361050622423,64.5338884330968,715339.461496396,0.0,1.0
2013-01-07,73.9,74.36,73.48,74.23,798300,64.246993873176,64.6469075021565,63.8818553423677,64.5338884330968,918243.274019253,0.0,1.0
2013-01-08,73.25,73.56,72.3,72.3,1137700,63.6818985278774,63.9514055387121,62.8559899462872,62.8559899462872,1308637.5709028,0.0,1.0
2013-01-09,73.37,73.7,73.04,73.47,1044700,63.7862238223941,64.0731183823149,63.4993292624733,63.8731615678246,1201664.47246388,0.0,1.0
2013-01-10,73.15,73.61,72.82,73.53,1029800,63.5949607824469,63.9948744114274,63.3080662225261,63.925324215083,1184525.77174624,0.0,1.0
2013-01-11,72.81,73.52,72.57,73.51,829300,63.299372447983,63.9166304405399,63.0907218589497,63.9079366659968,953900.973498893,0.0,1.0
2013-01-14,72.94,73.08,72.55,72.91,777800,63.4123915170427,63.5341043606455,63.0733343098636,63.3863101934135,894663.182427878,0.0,1.0
2013-01-15,73.13,73.39,72.46,72.54,722800,63.5775732333608,63.8036113714802,62.9950903389761,63.0646405353205,831399.522060773,0.0,1.0
2013-01-16,72.84,73.05,72.66,72.98,789500,63.3254537716122,63.5080230370163,63.1689658298372,63.4471666152149,908121.088360516,0.0,1.0
2013-01-17,73.32,73.76,72.92,73.16,658700,63.7427549496788,64.1252810295732,63.3950039679566,63.6036545569899,757668.60152384,0.0,1.0
2013-01-18,73.82,73.87,73.02,73.61,941100,64.1774436768315,64.2209125495468,63.4819417133872,63.9948744114274,1082498.74129966,0.0,1.0
2013-01-22,74.16,74.2,73.47,73.63,1100000,64.4730320112954,64.5078071094676,63.8731615678246,64.0122619605135,1265273.20734207,0.0,1.0
2013-01-23,73.39,74.0225,73.145,74.0,1091100,63.8036113714802,64.3534926113284,63.5906138951753,64.3339316186065,1255035.99684631,0.0,1.0
2013-01-24,73.17,73.72,73.02,73.47,898400,63.612348331533,64.090505931401,63.4819417133872,63.8731615678246,1033383.13588738,0.0,1.0
2013-01-25,73.44,73.52,72.78,73.43,736000,63.8470802441955,63.9166304405399,63.2732911243538,63.8383864696524,846582.800548878,0.0,1.0
2013-01-28,72.65,73.7,72.56,73.38,770400,63.1602720552941,64.0731183823149,63.0820280844066,63.7949175969371,886151.344487577,0.0,1.0
2013-01-29,72.88,73.02,72.03,72.45,563100,63.3602288697844,63.4819417133872,62.6212580336247,62.986396564433,647704.857322111,0.0,1.0
2013-01-30,72.24,73.0,72.17,72.99,757700,62.8038272990289,63.464554164301,62.7429708772275,63.455860389758,871543.190184627,0.0,1.0
2013-01-31,72.4,72.97,71.99,72.04,1198200,62.9429276917177,63.4384728406719,62.5864829354525,62.6299518081678,1378227.59730661,0.0,1.0
2013-02-01,73.87,73.99,72.45,72.79,995000,64.2209125495468,64.3252378440635,62.986396564433,63.2819848988969,1144497.12845942,0.0,1.0
2013-02-04,73.28,73.62,72.92,73.5,2018500,63.7079798515066,64.0035681859705,63.3950039679566,63.8992428914538,2321776.33547271,0.0,1.0
2013-02-05,74.31,74.53,73.43,73.68,876600,64.6034386294412,64.7947016693884,63.8383864696524,64.0557308332288,1008307.7214146,0.0,1.0
2013-02-06,74.06,74.38,73.69,74.02,847600,64.3860942658649,64.6642950512426,64.0644246077718,64.3513191676926,974950.518675584,0.0,1.0
2013-02-07,73.44,73.95,72.78,73.82,845400,63.8470802441955,64.2904627458913,63.2732911243538,64.1774436768315,972419.972260899,0.0,1.0
2013-02-08,74.4,74.47,73.43,73.46,760600,64.6816826003287,64.7425390221301,63.8383864696524,63.8644677932816,874878.91045853,0.0,1.0
2013-02-11,74.06,74.54,73.79,74.2,610100,64.3860942658649,64.8033954439315,64.1513623532024,64.5078071094676,701766.530726727,0.0,1.0
2013-02-12,74.46,74.49,73.89,73.95,712900,64.7338452475871,64.7599265712162,64.2383000986329,64.2904627458913,820012.063194695,0.0,1.0
2013-02-13,74.67,74.86,74.11,74.69,691300,64.9164145129912,65.0815962293093,64.4295631385801,64.9338020620773,795166.698395979,0.0,1.0
2013-02-14,74.82,75.14,74.26,74.46,1055200,65.046821131137,65.3250219165148,64.559969756726,64.7338452475871,1213742.08035214,0.0,1.0
2013-02-15,75.21,75.9,74.96,75.21,1995800,65.3858783383162,65.985748781787,65.1685339747398,65.3858783383162,2295665.69746665,0.0,1.0
2013-02-19,75.69,75.77,74.8,75.22,973000,65.8031795163828,65.8727297127273,65.0294335820509,65.3945721128592,1119191.66431258,0.0,1.0
2013-02-20,74.81,75.97,74.7,75.68,1235300,65.038127356594,66.0466052035884,64.9424958366204,65.7944857418398,1420901.81184515,0.0,1.0
2013-02-21,73.98,74.51,73.61,74.51,1241900,64.3165440695204,64.7773141203023,63.9948744114274,64.7773141203023,1428493.4510892,0.0,1.0
2013-02-22,74.7,74.95,74.27,74.37,1046500,64.9424958366204,65.1598402001968,64.568663531269,64.6556012766996,1203734.91953044,0.0,1.0
2013-02-25,72.8,75.36,72.79,75.0,1443400,63.2906786734399,65.516284956462,63.2819848988969,65.203309072912,1660268.49770687,0.0,1.0
2013-02-26,75.84,75.98,72.03,72.31,1782400,65.9335861345287,66.0552989781314,62.6212580336247,62.8646837208303,2050202.69524228,0.0,1.0
2013-02-27,77.31,77.78,75.98,76.08,1731700,67.2115709923577,67.6201783958813,66.0552989781314,66.142236723562,1991885.10286752,0.0,1.0
2013-02-28,76.55,77.68,76.51,77.3,2251700,66.5508441270855,67.5332406504508,66.5160690289133,67.2028772178147,2590014.25542923,0.0,1.0
2013-03-01,76.77,77.07,75.49,76.22,1462300,66.942063981523,67.2036586043504,65.8259269241263,66.4624738396729,1676984.01159226,0.23,1.0
2013-03-04,77.32,77.32,76.19,76.44,736300,67.4216541233732,67.4216541233732,66.4363143773901,66.6543098964129,844398.090498105,0.0,1.0
2013-03-05,77.28,78.0,77.14,77.69,866100,67.3867748403296,68.0146019351152,67.2646973496768,67.7442874915269,993254.36123918,0.0,1.0
2013-03-06,77.67,78.04,77.31,77.6,970400,67.7268478500051,68.0494812181589,67.4129343026123,67.6658091046787,1112866.91161125,0.0,1.0
2013-03-07,77.93,78.2099,77.48,77.86,1105400,67.9535631897888,68.1976309728868,67.5611712555478,67.8925244444625,1267686.60768247,0.0,1.0
2013-03-08,78.14,78.4,77.7,78.04,700100,68.136679425768,68.3633947655517,67.7530073122879,68.0494812181589,802883.475699746,0.0,1.0
2013-03-11,78.81,78.93,78.03,78.16,837300,68.7209074167491,68.8255452658801,68.040761397398,68.1541190672898,960226.159410652,0.0,1.0
2013-03-12,79.45,79.49,78.73,78.73,1016900,69.2789759454475,69.3138552284911,68.6511488506618,68.6511488506618,1166193.69581356,0.0,1.0
2013-03-13,79.95,80.14,79.19,79.46,1336400,69.7149669834931,69.8806435779504,69.0522606056638,69.2876957662084,1532600.30984879,0.0,1.0
2013-03-14,79.96,80.32,79.5,80.29,1089200,69.723686804254,70.0376003516468,69.3225750492521,70.0114408893641,1249108.24415393,0.0,1.0
2013-03-15,79.64,79.96,79.34,79.69,1695300,69.4446525399048,69.723686804254,69.1830579170775,69.4882516437094,1944191.33888556,0.0,1.0
2013-03-18,78.78,79.16,78.63,78.97,876700,68.6947479544664,69.026101143381,68.5639506430527,68.8604245489237,1005410.57441218,0.0,1.0
2013-03-19,79.19,79.36,78.31,78.93,894400,69.0522606056638,69.2004975585993,68.2849163787035,68.8255452658801,1025709.15678596,0.0,1.0
2013-03-20,79.38,79.9991,79.16,79.61,726600,69.2179372001211,69.7577813034292,69.026101143381,69.4184930776221,833274.008632246,0.0,1.0
2013-03-21,78.85,79.31,78.325,78.76,656200,68.7557866997928,69.1568984547947,68.2979961098449,68.6773083129446,752538.40416251,0.0,1.0
2013-03-22,79.47,79.81,78.7,78.99,875200,69.2964155869693,69.5928894928403,68.6249893883791,68.8778641904455,1003690.35556694,0.0,1.0
2013-03-25,79.73,80.69,79.29,79.75,1141700,69.523130926753,70.3602337198006,69.1394588132729,69.5405705682749,1309315.90373718,0.0,1.0
2013-03-26,78.88,80.22,78.63,80.06,1071000,68.7819461620755,69.9504021440377,68.5639506430527,69.8108850118631,1228236.2554984,0.0,1.0
2013-03-27,78.34,78.86,77.835,78.19,1513000,68.3110758409862,68.7645065205537,67.8707248925602,68.1802785295725,1735127.40856123,0.0,1.0
2013-03-28,80.18,80.35,78.67,78.67,1304400,69.9155228609941,70.0637598139296,68.5988299260963,68.5988299260963,1495902.3078171,0.0,1.0
2013-04-01,79.5,80.265,79.285,80.0,731700,69.3225750492521,69.9896413374618,69.1350989028924,69.7585660872977,839122.752706048,0.0,1.0
2013-04-02,80.2,80.33,79.63,79.9,711300,69.9329625025159,70.0463201724078,69.4359327191439,69.6713678796885,815727.776410841,0.0,1.0
2013-04-03,79.56,80.28,78.945,80.17,1101900,69.3748939738175,70.0027210686032,68.8386249970214,69.9068030402332,1263672.76371026,0.0,1.0
2013-04-04,79.85,80.11,79.28,79.78,1131000,69.627768775884,69.8544841156677,69.130738992512,69.5667300305576,1297045.00930783,0.0,1.0
2013-04-05,79.34,79.48,78.74,78.99,879600,69.1830579170775,69.3051354077302,68.6598686714227,68.8778641904455,1008736.3308463,0.0,1.0
2013-04-08,80.04,80.04,78.92,79.24,707500,69.7934453703413,69.7934453703413,68.8168254451192,69.0958597094683,811369.888669577,0.0,1.0
2013-04-09,80.57,81.22,80.01,80.62,1219300,70.2555958706697,70.822384220129,69.7672859080586,70.2991949744742,1398308.55866405,0.0,1.0
2013-04-10,82.31,82.33,80.68,80.99,899500,71.7728446830684,71.7902843245902,70.3515138990397,70.621828342628,1031557.90085977,0.0,1.0
2013-04-11,82.97,83.24,82.145,82.31,1677600,72.3483528532886,72.5837880138332,71.6289676405133,71.7728446830684,1923892.75651178,0.0,1.0
2013-04-12,82.22,82.78,81.74,82.76,644200,71.6943662962202,72.1826762588313,71.2758148996964,72.1652366173094,738776.653400623,0.0,1.0
2013-04-15,80.53,82.4,80.53,82.0,1309400,70.220716587626,71.8513230699166,70.220716587626,71.5025302394801,1501636.37063455,0.0,1.0
2013-04-16,81.92,82.12,81.14,81.33,1346100,71.4327716733928,71.6071680886111,70.7526256540417,70.918302248499,1543724.39171465,0.0,1.0
2013-04-17,81.56,81.88,80.29,81.34,948800,71.118858126,71.3978923903492,70.0114408893641,70.9270220692599,1088095.76023985,0.0,1.0
2013-04-18,81.33,81.88,80.84,81.67,999000,70.918302248499,71.3978923903492,70.4910310312143,71.21477615437,1145665.75092708,0.0,1.0
2013-04-19,82.23,82.64,81.58,81.62,1216300,71.7030861169811,72.0605987681785,71.1362977675218,71.1711770505654,1394868.12097358,0.0,1.0
2013-04-22,83.02,83.4,81.93,82.15,1214900,72.3919519570931,72.7233051460078,71.4414914941537,71.6333275508938,1393262.58338469,0.0,1.0
2013-04-23,83.79,84.12,83.0,83.27,1322100,73.0633781556834,73.3511322407935,72.3745123155713,72.6099474761159,1516200.89019088,0.0,1.0
2013-04-24,83.29,84.21,83.29,84.17,731800,72.6273871176378,73.4296106276417,72.6273871176378,73.3947313445981,839237.433962397,0.0,1.0
2013-04-25,83.73,84.28,83.35,83.53,743000,73.0110592311179,73.4906493729681,72.6797060422033,72.8366628158997,852081.734673492,0.0,1.0
2013-04-26,82.94,83.87,82.87,83.73,637200,72.3221933910059,73.1331367217707,72.2611546456795,73.0110592311179,730748.965456189,0.0,1.0
2013-04-29,83.25,83.29,82.35,82.85,1529400,72.5925078345941,72.6273871176378,71.807723966112,72.2437150041576,1753935.13460247,0.0,1.0
2013-04-30,84.62,84.7,82.89,83.05,1893900,73.7871232788391,73.8568818449264,72.2785942872013,72.4181114193759,2171948.31399479,0.0,1.0
2013-05-01,84.25,85.16,83.99,84.75,1548300,73.4644899106854,74.2579935999284,73.2377745709016,73.900480948731,1775609.89205244,0.0,1.0
2013-05-02,84.27,84.56,83.97,84.17,1277200,73.4819295522072,73.7348043542736,73.2203349293798,73.3947313445981,1464709.00609015,0.0,1.0
2013-05-03,85.58,85.65,84.76,85.06,1178600,74.6242260718867,74.6852648172131,73.9092007694919,74.1707953923192,1351633.28732998,0.0,1.0
2013-05-06,85.35,85.74,85.02,85.73,570100,74.4236701943857,74.7637432040613,74.1359161092756,74.7550233833004,653797.842445972,0.0,1.0
2013-05-07,87.17,87.17,85.75,85.75,1360500,76.0106775728717,76.0106775728717,74.7724630248222,74.7724630248222,1560238.49262892,0.0,1.0
2013-05-08,86.87,87.09,86.51,87.09,635000,75.7490829500444,75.9409190067844,75.4351694026515,75.9409190067844,728225.97781651,0.0,1.0
2013-05-09,86.78,87.18,86.56,86.78,741800,75.6706045631961,76.0193973936326,75.4787685064561,75.6706045631961,850705.559597304,0.0,1.0
2013-05-10,86.8,87.34,86.51,86.72,571600,75.688044204718,76.1589145258072,75.4351694026515,75.6182856386307,655518.061291208,0.0,1.0
2013-05-13,86.98,87.58,86.51,86.73,870400,75.8450009784144,76.3681902240691,75.4351694026515,75.6270054593916,998185.65526219,0.0,1.0
2013-05-14,87.97,87.99,86.97,87.19,1083600,76.7082632337447,76.7257028752665,75.8362811576535,76.0281172143935,1242686.09379838,0.0,1.0
2013-05-15,89.14,89.225,87.66,87.8,713500,77.7284822627714,77.8026007392392,76.4379487901564,76.5600262808092,818250.76405052,0.0,1.0
2013-05-16,88.16,88.948,88.08,88.8,835600,76.873939828202,77.5610617041619,76.8041812621147,77.4320083569004,958276.578052719,0.0,1.0
2013-05-17,89.09,89.09,87.8,88.22,1127800,77.6848831589669,77.6848831589669,76.5600262808092,76.9262587527675,1293375.20910466,0.0,1.0
2013-05-20,88.08,88.9,88.02,88.88,825600,76.8041812621147,77.5192065645095,76.7518623375493,77.5017669229877,946808.452417813,0.0,1.0
2013-05-21,89.05,89.47,88.096,88.22,1012600,77.6500038759232,78.0162363478815,76.8181329753322,76.9262587527675,1161262.40179055,0.0,1.0
2013-05-22,87.43,89.22,87.02,89.0,1137400,76.2373929126554,77.7982408288587,75.879880261458,77.6064047721187,1304384.60971417,0.0,1.0
2013-05-23,87.19,87.62,86.69,86.74,1209200,76.0281172143935,76.4030695071128,75.5921261763479,75.6357252801525,1386725.75177279,0.0,1.0
2013-05-24,87.14,87.33,86.05,86.75,856100,75.984518110589,76.1501947050463,75.0340576476495,75.6444451009134,981786.235604275,0.0,1.0
2013-05-28,87.06,88.0,86.85,87.93,1185200,75.9147595445017,76.7344226960274,75.7316433085225,76.6733839507011,1359202.25024902,0.0,1.0
2013-05-29,86.04,86.85,85.46,86.62,1094400,75.0253378268886,75.7316433085225,74.5195882227557,75.5310874310215,1255071.66948408,0.0,1.0
2013-05-30,85.46,86.45,85.45,86.14,1301600,74.5195882227557,75.382850478086,74.5108684019948,75.1125360344978,1492691.23263932,0.0,1.0
2013-05-31,84.47,85.59,84.43,85.01,2815000,73.6563259674254,74.6329458926476,73.6214466843818,74.1271962885147,3228277.36622595,0.0,1.0
2013-06-03,83.75,84.74,83.255,84.72,2321300,73.0284988726397,73.89176112797,72.5968677449746,73.8743214864482,2662096.00363066,0.0,1.0
2013-06-04,84.52,85.92,83.71,83.74,2138400,73.69992507123,74.9206999777577,72.9936195895961,73.0197790518788,2452343.98576823,0.0,1.0
2013-06-05,83.51,84.63,83.49,84.15,1295200,72.8192231743779,73.7958430996,72.801783532856,73.3772917030762,1485351.63223298,0.0,1.0
2013-06-06,84.09,84.09,83.15,83.51,1358600,73.3249727785108,73.3249727785108,72.505309626985,72.8192231743779,1558059.54875828,0.0,1.0
2013-06-07,84.75,84.82,83.98,84.31,1388400,73.900480948731,73.9615196940573,73.2290547501407,73.5168088352508,1592234.5631503,0.0,1.0
2013-06-10,84.61,85.45,84.47,85.0,1316200,73.7784034580782,74.5108684019948,73.6563259674254,74.1184764677538,1509434.69606628,0.0,1.0
2013-06-11,83.7,84.86,83.52,83.91,842000,72.9848997688352,73.996398977101,72.8279429951388,73.1680160048143,965616.178459057,0.0,1.0
2013-06-12,84.25,84.878,83.85,84.34,1682800,73.4644899106854,74.0120946544706,73.1156970802489,73.5429682975336,1929856.18184193,0.0,1.0
2013-06-13,84.76,84.88,83.4,84.04,1292800,73.9092007694919,74.0138386186228,72.7233051460078,73.2813736747062,1482599.28208061,0.0,1.0
2013-06-14,84.03,84.7,83.96,84.37,898600,73.4732097314463,74.0590368232,73.4120039158899,73.7704951212915,1027712.79866493,0.23,1.0
2013-06-17,86.32,86.34,84.62,84.63,1481200,75.475514268933,75.4930016448063,73.9890873197071,73.9978310076437,1694022.03136267,0.0,1.0
2013-06-18,86.73,86.85,86.09,86.37,1000800,75.8340054743346,75.9389297295741,75.2744094463907,75.5192327086161,1144597.11651888,0.0,1.0
2013-06-19,85.68,86.82,85.6,86.72,851500,74.9159182409891,75.9126986657642,74.8459687374961,75.825261786398,973845.368421086,0.0,1.0
2013-06-20,83.99,85.31,83.83,85.21,1205200,73.4382349796998,74.5924017873341,73.2983359727138,74.5049649079678,1378365.75222677,0.0,1.0
2013-06-21,83.77,84.35,82.93,84.29,2312100,73.2458738450941,73.7530077454182,72.5114040584177,73.7005456177985,2644307.54706564,0.0,1.0
2013-06-24,83.93,84.76,82.58,83.0,1288900,73.38577285208,74.1114989508198,72.2053749806359,72.5726098739741,1474091.94992124,0.0,1.0
2013-06-25,84.41,84.87,83.97,84.7,1416200,73.8054698730379,74.2076795181226,73.4207476038265,74.0590368232,1619682.69026182,0.0,1.0
2013-06-26,85.93,86.0,84.8701,85.0,787700,75.1345104394047,75.1957162549611,74.207766955002,74.3213474612987,900878.445925178,0.0,1.0
2013-06-27,85.7,86.62,85.16,86.49,1074400,74.9334056168624,75.7378249070317,74.4612464682847,75.6241569638556,1228772.12428845,0.0,1.0
2013-06-28,85.19,86.31,85.18,85.64,1450600,74.4874775320946,75.4667705809964,74.478733844158,74.8809434892426,1659025.35693673,0.0,1.0
2013-07-01,86.34,86.93,85.48,85.54,1314900,75.4930016448063,76.008879233067,74.7410444822567,74.7935066098764,1503827.68636158,0.0,1.0
2013-07-02,86.13,86.69,85.7,85.83,1358400,75.3093841981372,75.7990307225881,74.9334056168624,75.0470735600385,1553577.86079061,0.0,1.0
2013-07-03,85.83,86.31,85.68,86.06,873100,75.0470735600385,75.4667705809964,74.9159182409891,75.2481783825808,998548.903309982,0.0,1.0
2013-07-05,86.5,86.64,85.58,86.43,584700,75.6329006517922,75.755312282905,74.8284813616229,75.5716948362359,668710.965256382,0.0,1.0
2013-07-08,86.86,87.4,86.66,86.85,605400,75.9476734175107,76.4198325660883,75.7727996587782,75.9389297295741,692385.186191574,0.0,1.0
2013-07-09,88.46,88.47,87.3301,87.41,871100,77.3466634873704,77.3554071753071,76.3587141874114,76.428576254025,996261.538968418,0.0,1.0
2013-07-10,88.66,88.93,87.935,88.23,815800,77.5215372461029,77.7576168203917,76.8876198706977,77.1455586648281,933015.91492416,0.0,1.0
2013-07-11,89.9,89.94,89.31,89.31,1120000,78.6057545502442,78.6407293019907,78.0898769619834,78.0898769619834,1280924.03127612,0.0,1.0
2013-07-12,90.29,90.29,89.439,89.83,826000,78.9467583797725,78.9467583797725,78.2026705363658,78.5445487346878,944681.473066138,0.0,1.0
2013-07-15,90.77,90.82,89.95,90.2,757400,79.3664554007304,79.4101738404135,78.6494729899273,78.8680651883429,866224.876150476,0.0,1.0
2013-07-16,91.32,91.41,90.75,90.83,1294400,79.8473582372447,79.9260514286743,79.3489680248572,79.4189175283502,1480382.20186054,0.0,1.0
2013-07-17,91.64,91.81,91.14,91.51,1073000,80.1271562512167,80.2757989461393,79.6899718543855,80.0134883080406,1227170.96924935,0.0,1.0
2013-07-18,92.48,92.51,91.58,91.75,794300,80.861626037893,80.8878571017029,80.0746941235969,80.2233368185195,908426.748252341,0.0,1.0
2013-07-19,93.4,93.47,92.27,92.63,1718300,81.6660453280624,81.7272511436187,80.6780085912239,80.9927813569424,1965189.07405514,0.0,1.0
2013-07-22,94.28,94.35,93.03,93.03,1269600,82.4354898664852,82.4966956820416,81.3425288744073,81.3425288744073,1452018.88402515,0.0,1.0
2013-07-23,94.77,95.19,94.17,94.67,1439400,82.8639305753798,83.231165468718,82.3393092991824,82.7764936960135,1646216.11662397,0.0,1.0
2013-07-24,93.68,95.0,93.55,95.0,1178700,81.9108685902878,83.0650353979221,81.7972006471117,83.0650353979221,1348058.17470104,0.0,1.0
2013-07-25,93.54,93.79,93.1,93.5,1274700,81.7884569591751,82.0070491575907,81.4037346899637,81.7534822074286,1457851.66309613,0.0,1.0
2013-07-26,92.99,93.29,92.13,93.1,901900,81.3075541226608,81.5698647607595,80.5555969601112,81.4037346899637,1031486.94982851,0.0,1.0
2013-07-29,92.1,93.11,91.49,92.88,1263400,80.5293658963013,81.4124783779003,79.9960009321673,81.211373555358,1444928.0545663,0.0,1.0
2013-07-30,93.75,94.8799,92.43,92.44,1190600,81.9720744058442,82.9600237058033,80.8179075982099,80.8266512861465,1361667.99253335,0.0,1.0
2013-07-31,92.14,94.97,92.07,93.99,1494900,80.5643406480478,83.0388043341122,80.5031348324915,82.1819229163231,1709690.47710239,0.0,1.0
2013-08-01,94.04,94.16,92.83,92.87,1257600,82.2256413560063,82.3305656112457,81.1676551156748,81.2026298674213,1438294.69797576,0.0,1.0
2013-08-02,93.62,93.89,92.78,93.89,756300,81.8584064626681,82.0944860369569,81.1239366759917,82.0944860369569,864966.825762616,0.0,1.0
2013-08-05,92.46,93.52,92.0,93.52,711400,80.8441386620198,81.7709695833018,80.4419290169351,81.7709695833018,813615.496294492,0.0,1.0
2013-08-06,93.5,93.66,92.41,92.49,783300,81.7534822074286,81.8933812144146,80.8004202223367,80.8703697258296,895846.244373736,0.0,1.0
2013-08-07,93.3,93.59,92.45,93.33,846100,81.5786084486961,81.8321753988582,80.8353949740832,81.604839512506,967669.484698862,0.0,1.0
2013-08-08,93.05,93.92,93.02,93.6,642700,81.3600162502806,82.1207171007668,81.3337851864707,81.8409190867948,735044.531161752,0.0,1.0
2013-08-09,93.04,94.0,92.6,93.1,918400,81.3512725623439,82.1906666042598,80.9665502931325,81.4037346899637,1050357.70564642,0.0,1.0
2013-08-12,92.79,93.395,92.33,92.9,722500,81.1326803639284,81.6616734840941,80.7304707188437,81.2288609312312,826310.368390175,0.0,1.0
2013-08-13,93.15,93.43,92.34,92.81,459200,81.4474531296468,81.6922763918723,80.7392144067803,81.1501677398016,525178.852823209,0.0,1.0
2013-08-14,93.03,93.62,92.77,93.27,651100,81.3425288744073,81.8584064626681,81.1151929880551,81.5523773848863,744651.461396323,0.0,1.0
2013-08-15,92.2,92.56,91.25,92.36,1252600,80.6168027756676,80.931575541386,79.7861524216883,80.7567017826535,1432576.28712185,0.0,1.0
2013-08-16,91.71,92.18,91.32,91.94,939600,80.188362066773,80.5993153997943,79.8473582372447,80.3894668893154,1074603.767667,0.0,1.0
2013-08-19,91.23,92.14,91.145,91.21,712100,79.7686650458151,80.5643406480478,79.6943436983538,79.7511776699419,814416.07381404,0.0,1.0
2013-08-20,90.6,91.3,90.51,91.16,991400,79.2178127058078,79.8298708613715,79.1391195143782,79.7074592302587,1133846.50411352,0.0,1.0
2013-08-21,90.69,91.56,90.25,90.57,713400,79.2965058972374,80.0572067477237,78.911783628026,79.191581641998,815902.860636058,0.0,1.0
2013-08-22,91.54,91.71,90.18,90.63,553700,80.0397193718504,80.188362066773,78.8505778124697,79.2440437696177,633256.817962132,0.0,1.0
2013-08-23,91.71,91.86,90.84,91.66,531800,80.188362066773,80.3195173858224,79.4276612162868,80.1446436270899,608210.178422001,0.0,1.0
2013-08-26,92.44,93.12,91.785,91.83,911600,80.8266512861465,81.4212220658369,80.2539397262977,80.2932863220125,1042580.6668851,0.0,1.0
2013-08-27,90.6,91.88,90.56,91.67,710600,79.2178127058078,80.3370047616956,79.1828379540613,80.1533873150265,812700.550557867,0.0,1.0
2013-08-28,90.83,91.22,90.47,90.79,665300,79.4189175283502,79.7599213578785,79.1041447626317,79.3839427766037,760891.74822143,0.0,1.0
2013-08-29,91.64,92.13,90.4925,90.82,814500,80.1271562512167,80.5555969601112,79.1238180604891,79.4101738404135,931529.128102142,0.0,1.0
2013-08-30,91.35,92.23,91.12,91.89,970000,79.8735893010546,80.6430338394774,79.6724844785122,80.3457484496322,1109371.70565878,0.0,1.0
2013-09-03,92.58,93.0,91.95,92.54,1137700,80.9490629172593,81.3162978105974,80.398210577252,80.9140881655128,1301167.20569897,0.0,1.0
2013-09-04,93.73,93.915,92.481,92.51,1263100,81.954587029971,82.1163452567985,80.8625004066867,80.8878571017029,1444584.94991506,0.0,1.0
2013-09-05,93.12,93.87,93.0,93.42,750300,81.4212220658369,82.0769986610837,81.3162978105974,81.6835327039356,858104.732737922,0.0,1.0
2013-09-06,92.73,93.5,92.12,93.24,925700,81.0802182363086,81.7534822074286,80.5468532721746,81.5261463210764,1058706.58549313,0.0,1.0
2013-09-09,93.79,93.81,92.76,92.76,630900,82.0070491575907,82.0245365334639,81.1064493001185,81.1064493001185,721549.081546521,0.0,1.0
2013-09-10,95.39,95.42,94.0,94.0,952200,83.4060392274504,83.4322702912603,82.1906666042598,82.1906666042598,1089014.16301886,0.0,1.0
2013-09-11,96.1,96.37,94.87,95.25,877400,84.0268410709507,84.2629206452395,82.951367454746,83.2836275963377,1003466.73664435,0.0,1.0
2013-09-12,96.0,96.17,95.1,96.07,794900,83.9394041915845,84.0880468865071,83.1524722772883,84.0006100071408,909112.95755481,0.0,1.0
2013-09-13,95.69,95.88,95.02,95.83,686300,83.8694546880915,84.0359840682852,83.2822195053031,83.9921605471816,783026.994085424,0.23,1.0
2013-09-16,96.85,97.33,96.0,96.89,681200,84.8861603776952,85.3068661802899,84.1411605189339,84.9212191945781,777208.201035978,0.0,1.0
2013-09-17,96.27,96.99,95.97,96.95,910300,84.3778075328934,85.0088662367854,84.1148664062717,84.9738074199025,1038597.51233566,0.0,1.0
2013-09-18,99.0,99.33,96.0,96.38,1172100,86.7705717851506,87.0598070244344,84.1411605189339,84.4742192793213,1337295.55554062,0.0,1.0
2013-09-19,98.8,99.45,98.3301,99.04,749600,86.5952777007361,87.164983475083,86.1834242494044,86.8056306020334,855248.484287388,0.0,1.0
2013-09-20,98.13,99.3,98.13,98.91,1803000,86.0080425179477,87.0335129117722,86.0080425179477,86.691689447164,2057114.48395165,0.0,1.0
2013-09-23,98.37,99.009,97.76,98.3,780000,86.218395419245,86.7784600189492,85.683748461781,86.1570424897,889933.054621349,0.0,1.0
2013-09-24,98.36,98.829,98.11,98.52,687700,86.2096307150243,86.6206953429762,85.9905131095063,86.3498659825559,784624.309824489,0.0,1.0
2013-09-25,98.63,98.96,98.29,98.58,613100,86.4462777289838,86.7355129682677,86.1482777854793,86.4024542078802,699510.199728652,0.0,1.0
2013-09-26,99.12,99.31,98.22,98.91,543700,86.8757482357992,87.0422776159929,86.0869248559342,86.691689447164,620328.976663625,0.0,1.0
2013-09-27,98.11,99.0499,98.02,98.77,630700,85.9905131095063,86.8143076592119,85.9116307715198,86.5689835880739,719590.740448313,0.0,1.0
2013-09-30,98.76,99.03,97.25,97.75,951400,86.5602188838532,86.7968658978127,85.2367485465241,85.6749837575603,1085490.13867532,0.0,1.0
2013-10-01,99.48,99.57,98.715,98.87,711000,87.1912775877452,87.2701599257317,86.52077771486,86.6566306302812,811208.207481768,0.0,1.0
2013-10-02,99.51,99.51,98.6575,99.28,767500,87.2175717004074,87.2175717004074,86.4703806655908,87.0159835033308,875671.306951134,0.0,1.0
2013-10-03,97.76,99.22,97.05,99.14,1111900,85.683748461781,86.9633952780064,85.0614544621097,86.8932776442407,1268610.97876087,0.0,1.0
2013-10-04,99.34,99.41,97.51,97.74,731200,87.0685717286551,87.1299246582002,85.4646308562629,85.6662190533395,834255.191716833,0.0,1.0
2013-10-07,97.27,98.51,97.22,98.51,951400,85.2542779549656,86.3411012783352,85.210454433862,86.3411012783352,1085490.13867532,0.0,1.0
2013-10-08,96.91,97.525,96.58,97.23,1083700,84.9387486030196,85.477777912594,84.6495133637357,85.2192191380827,1236436.47601687,0.0,1.0
2013-10-09,97.63,97.95,96.44,97.01,1232400,85.5698073069116,85.8502778419747,84.5268075046456,85.0263956452268,1406094.22630173,0.0,1.0
2013-10-10,98.83,99.39,98.27,98.69,974600,86.6215718133983,87.1123952497587,86.1307483770378,86.4988659543082,1111959.94235124,0.0,1.0
2013-10-11,100.02,100.326,98.76,98.85,958500,87.6645716156642,87.9327715648183,86.5602188838532,86.6391012218397,1093590.811352,0.0,1.0
2013-10-14,100.71,100.89,99.13,99.48,645900,88.2693362068941,88.4271008828671,86.8845129400199,87.1912775877452,736933.025615293,0.0,1.0
2013-10-15,99.62,100.82,99.2903,100.4,703100,87.3139834468353,88.365747953322,87.0250111486781,87.9976303760517,802194.782954193,0.0,1.0
2013-10-16,101.84,101.94,100.23,100.36,767500,89.2597477838357,89.3473948260429,87.8486304042994,87.9625715591688,875671.306951134,0.0,1.0
2013-10-17,102.3,102.44,100.73,101.5,945600,89.6629241779889,89.785630037079,88.2868656153355,88.9617478403311,1078872.68775634,0.0,1.0
2013-10-18,103.51,103.75,102.27,102.42,774600,90.7234533886963,90.9338062899936,89.6366300653267,89.7681006286376,883771.979627816,0.0,1.0
2013-10-21,102.62,103.63,102.37,103.07,671800,89.943394713052,90.828629839345,89.724277107534,90.3378064029845,766483.366787977,0.0,1.0
2013-10-22,104.26,104.37,102.6,102.6,735900,91.3808062052505,91.4772179516784,89.9258653046106,89.9258653046106,839617.608840833,0.0,1.0
2013-10-23,103.28,104.17,103.0,104.17,760900,90.5218651916197,91.301923867264,90.2764534734395,91.301923867264,868141.104181261,0.0,1.0
2013-10-24,104.92,105.0,103.36,103.36,801700,91.9592766838181,92.0293943175839,90.5919828253855,90.5919828253855,914691.44857684,0.0,1.0
2013-10-25,105.18,105.31,104.2775,105.0,804400,92.1871589935569,92.3011001484263,91.3961444376367,92.0293943175839,917771.986073606,0.0,1.0
2013-10-28,103.26,105.62,102.9,105.18,1861700,90.5043357831782,92.5728059792687,90.1888064312322,92.1871589935569,2124087.65101098,0.0,1.0
2013-10-29,107.48,107.51,103.2,103.2,1765900,94.203040964323,94.2293350769852,90.4517475578539,90.4517475578539,2014785.61686646,0.0,1.0
2013-10-30,106.36,108.34,106.11,107.48,1302100,93.2213940916021,94.9568055273051,93.0022764860841,94.203040964323,1485617.73131084,0.0,1.0
2013-10-31,106.0,107.21,105.82,106.37,1100000,92.9058647396561,93.9663939503635,92.7481000636831,93.2301587958229,1255033.79497882,0.0,1.0
2013-11-01,105.69,107.13,105.15,106.2,1060300,92.6341589088137,93.8962763165977,92.1608648808947,93.0811588240706,1209738.48437823,0.0,1.0
2013-11-04,105.96,106.6,105.65,106.22,602200,92.8708059227732,93.4317469928995,92.5991000919309,93.098688232512,687073.955760226,0.0,1.0
2013-11-05,105.32,105.98,104.84,105.46,758000,92.309864852647,92.8883353312147,91.8891590500524,92.4325707117371,864832.378721772,0.0,1.0
2013-11-06,106.39,106.98,105.58,105.92,550300,93.2476882042643,93.7648057532869,92.5377471623858,92.8357471058904,627859.179433497,0.0,1.0
2013-11-07,104.62,106.73,104.53,106.39,642600,91.6963355571965,93.5456881477689,91.61745321921,93.2476882042643,733167.924230357,0.0,1.0
2013-11-08,106.56,106.59,104.53,104.81,723100,93.3966881760166,93.4229822886788,91.61745321921,91.8628649373902,825013.579226535,0.0,1.0
2013-11-11,105.99,106.5725,105.78,106.49,491400,92.8971000354354,93.4076440562925,92.7130412468002,93.3353352464715,560657.824411449,0.0,1.0
2013-11-12,106.43,106.485,105.06,105.81,689200,93.2827470211472,93.3309528943612,92.0819825429082,92.7393353594624,786335.719544914,0.0,1.0
2013-11-13,106.29,106.33,104.6901,106.0,754200,93.1600411620571,93.19509997894,91.7577761337837,92.9058647396561,860496.807430027,0.0,1.0
2013-11-14,107.03,107.24,106.15,106.72,707800,93.8086292743905,93.9926880630257,93.037335302967,93.5369234435481,807557.200078193,0.0,1.0
2013-11-15,107.61,107.86,106.97,107.33,1195100,94.3169821191924,94.5360997247105,93.7560410490662,94.0715704010122,1363537.17125381,0.0,1.0
2013-11-18,107.07,107.89,106.71,107.82,713100,93.8436880912734,94.5623938373727,93.5281587393274,94.5010409078276,813604.181090363,0.0,1.0
2013-11-19,106.58,107.2,106.21,106.7,719900,93.414217584458,93.9576292461428,93.0899235282913,93.5193940351067,821362.57182296,0.0,1.0
2013-11-20,106.59,107.16,106.2,106.73,494700,93.4229822886788,93.9225704292599,93.0811588240706,93.5456881477689,564422.925796386,0.0,1.0
2013-11-21,107.42,107.76,106.555,107.12,673700,94.1504527389987,94.4484526825033,93.3923058239062,93.887511612377,768651.152433849,0.0,1.0
2013-11-22,107.46,107.55,106.751,107.47,576200,94.1855115558816,94.2643938938681,93.5640940266324,94.1942762601023,657409.52060618,0.0,1.0
2013-11-25,106.48,107.89,105.97,107.49,806900,93.3265705422508,94.5623938373727,92.879570626994,94.2118056685437,920624.335607649,0.0,1.0
2013-11-26,107.99,108.14,106.3,106.72,1711100,94.6500408795799,94.7815114428907,93.1688058662778,93.5369234435481,1952262.11508024,0.0,1.0
2013-11-27,106.96,107.94,106.81,107.94,772200,93.7472763448455,94.6062173584763,93.6158057815346,94.6062173584763,881033.724075134,0.0,1.0
2013-11-29,107.17,107.77,106.86,107.16,417900,93.9313351334806,94.457217386724,93.6596293026383,93.9225704292599,476798.748110592,0.0,1.0
2013-12-02,105.75,106.98,105.65,106.9,956500,92.6867471341381,93.7648057532869,92.5991000919309,93.6946881195211,1091308.93172477,0.0,1.0
2013-12-03,103.65,105.79,103.21,105.26,1589500,90.8461592477864,92.721805951021,90.4605122620746,92.2572766273227,1813523.8337444,0.0,1.0
2013-12-04,103.41,103.9821,102.55,103.34,1217800,90.6358063464891,91.1372350749566,89.8820417835069,90.574453416944,1389436.50502292,0.0,1.0
2013-12-05,103.05,103.68,102.63,103.23,1213400,90.3202769945431,90.8724533604486,89.9521594172727,90.4780416705161,1384416.369843,0.0,1.0
2013-12-06,105.69,105.73,103.92,104.3,1500300,92.6341589088137,92.6692177256966,91.0828062617459,91.4158650221333,1711752.00236976,0.0,1.0
2013-12-09,105.76,106.34,105.15,106.33,1247500,92.6955118383588,93.2038646831607,92.1608648808947,93.19509997894,1423322.41748735,0.0,1.0
2013-12-10,105.05,106.05,104.9,105.23,1078500,92.0732178386875,92.9496882607597,91.9417472753767,92.2309825146605,1230503.58898606,0.0,1.0
2013-12-11,103.24,105.245,103.23,105.02,1115900,90.4868063747368,92.2441295709916,90.4780416705161,92.0469237260254,1273174.73801534,0.0,1.0
2013-12-12,102.84,103.56,102.75,103.22,1143900,90.1362182059079,90.7672769097999,90.0573358679214,90.4692769662953,1305121.05279662,0.0,1.0
2013-12-13,102.58,103.3,102.44,102.89,822400,90.149365262239,90.7821157300574,90.0263304490521,90.4217994914386,935800.177345639,0.275,1.0
2013-12-16,102.1,102.97,101.99,102.84,1235500,89.7275316170267,90.492105098974,89.6308614066656,90.377858486729,1405862.25572779,0.0,1.0
2013-12-17,102.06,102.69,101.38,102.68,1565000,89.692378813259,90.2460354726001,89.0947811492083,90.2372472716582,1780796.78689923,0.0,1.0
2013-12-18,104.08,104.11,101.7,102.39,1090100,91.4675954035273,91.4939600063531,89.3760035793498,89.9823894443425,1240413.14849767,0.0,1.0
2013-12-19,102.95,103.999,102.81,103.68,922900,90.4745286970901,91.3964109758978,90.3514938839032,91.1160673658504,1050158.05407623,0.0,1.0
2013-12-20,104.24,104.56,102.55,102.65,1598300,91.6082066185981,91.8894290487396,90.1230006594132,90.2108826688324,1818688.50127862,0.0,1.0
2013-12-23,104.28,105.05,103.86,105.05,871000,91.6433594223658,92.3200508948938,91.274254982805,92.3200508948938,991101.598331774,0.0,1.0
2013-12-24,104.93,104.97,103.841,104.13,369700,92.2145924835907,92.2497452873584,91.2575574010154,91.5115364082369,420677.681863671,0.0,1.0
2013-12-26,104.7,105.07,104.35,105.03,687000,92.0124638619265,92.3376272967776,91.7048768289592,92.30247449301,781729.963322536,0.0,1.0
2013-12-27,104.47,105.3,104.33,105.09,502300,91.8103352402623,92.5397559184418,91.6873004270754,92.3552036986615,571561.805788806,0.0,1.0
2013-12-30,104.11,104.54,103.95,104.37,792600,91.4939600063531,91.8718526468558,91.3533487912823,91.7224532308431,901891.075588708,0.0,1.0
2013-12-31,104.27,104.44,103.87,104.29,898800,91.6345712214238,91.7839706374365,91.283043183747,91.6521476233077,1022734.9214473,0.0,1.0
2014-01-02,103.79,104.42,103.41,103.58,814900,91.2127375762116,91.7663942355527,90.8787859404185,91.0281853564312,927266.007440371,0.0,1.0
2014-01-03,103.92,104.2801,103.78,104.1,554500,91.3269841884566,91.6434473043752,91.2039493752697,91.4851718054112,630959.62832947,0.0,1.0
2014-01-06,102.28,102.68,101.22,101.41,1657500,89.8857192339813,90.2372472716582,88.9541699341376,89.1211457520341,1886051.5490642,0.0,1.0
2014-01-07,103.33,103.84,102.35,102.48,1001700,90.8084803328831,91.2566785809212,89.9472366405748,90.0614832528198,1139823.73254758,0.0,1.0
2014-01-08,104.14,104.51,102.81,103.15,1208200,91.5203246091789,91.84548804403,90.3514938839032,90.6502927159286,1374797.87727262,0.0,1.0
2014-01-09,105.0,105.08,103.89,105.0,1092600,92.2761098901842,92.3464154977196,91.3006195856308,92.2761098901842,1243257.87179942,0.0,1.0
2014-01-10,105.39,106.0,104.94,105.75,859100,92.6188497269192,93.1549299843764,92.2233806845326,92.9352249608284,977560.715415416,0.0,1.0
2014-01-13,103.1,105.28,102.9,104.91,979400,90.6063517112189,92.522179516558,90.4305876923805,92.1970160817069,1114448.80069591,0.0,1.0
2014-01-14,104.33,104.37,102.62,103.31,1146600,91.6873004270754,91.7224532308431,90.1845180660067,90.7909039309993,1304703.89511735,0.0,1.0
2014-01-15,103.62,104.47,103.11,104.27,1080000,91.0633381601989,91.8103352402623,90.6151399121609,91.6345712214238,1228920.46635857,0.0,1.0
2014-01-16,104.45,104.65,103.62,103.65,793900,91.7927588383785,91.9685228572169,91.0633381601989,91.0897027630247,903370.33170562,0.0,1.0
2014-01-17,104.15,104.69,103.93,104.65,884100,91.5291128101208,92.0036756609846,91.3357723893985,91.9685228572169,1006007.94843298,0.0,1.0
2014-01-21,103.9,104.681,102.85,104.55,875300,91.3094077865727,91.9957662801368,90.3866466876709,91.8806408477977,995994.522410795,0.0,1.0
2014-01-22,103.69,104.25,103.4,104.25,814200,91.1248555667923,91.61699481954,90.8699977394766,91.61699481954,926469.48491588,0.0,1.0
2014-01-23,101.94,103.0,101.46,102.78,1180600,89.586920401956,90.5184697017997,89.1650867567437,90.3251292810774,1343392.13202123,0.0,1.0
2014-01-24,99.35,101.4,99.28,101.13,1971400,87.3107763579981,89.1123575510922,87.2492589514046,88.8750761256602,2243235.00683267,0.0,1.0
2014-01-27,98.76,99.44,97.94,99.31,1255800,86.7922725024247,87.3898701664754,86.071640025187,87.2756235542304,1428961.40893805,0.0,1.0
2014-01-28,99.85,100.07,99.0,99.0,936700,87.7501864050942,87.9435268258165,87.0031893250308,87.0031893250308,1065860.92670192,0.0,1.0
2014-01-29,100.23,100.84,99.25,99.36,2023300,88.0841380408872,88.6202182983445,87.2228943485788,87.31956455894,2302291.46257713,0.0,1.0
2014-01-30,100.83,101.6,100.1,100.71,1238700,88.6114300974026,89.2881215699306,87.9698914286422,88.5059716860995,1409503.50155404,0.0,1.0
2014-01-31,100.54,101.02,99.23,99.46,1154000,88.3565722700868,88.7784059152991,87.205317946695,87.4074465683592,1313124.27609055,0.0,1.0
2014-02-03,98.03,101.27,97.87,100.29,1580100,86.1507338336643,88.9981109388472,86.0101226185936,88.1368672465388,1797978.91564183,0.0,1.0
2014-02-04,98.7,99.09,97.894,98.95,1280100,86.7395432967731,87.0822831335081,86.0312143008542,86.9592483203212,1456612.11943112,0.0,1.0
2014-02-05,99.16,99.36,97.65,98.38,943800,87.1438005401016,87.31956455894,85.8167821978713,86.4583208666316,1073939.94087891,0.0,1.0
2014-02-06,99.89,99.94,98.51,99.09,1117200,87.7853392088619,87.8292802135715,86.5725674788766,87.0822831335081,1271249.9490887,0.0,1.0
2014-02-07,100.13,100.66,99.81,100.39,1368600,87.996256031468,88.4620306813899,87.7150336013265,88.224749255958,1557315.32431328,0.0,1.0
2014-02-10,100.62,100.85,99.13,99.95,1040700,88.4268778776222,88.6290064992864,87.1174359372758,87.8380684145134,1184201.41605497,0.0,1.0
2014-02-11,101.41,101.68,100.3,100.62,942000,89.1211457520341,89.358427177466,88.1456554474807,88.4268778776222,1071891.74010164,0.0,1.0
2014-02-12,101.14,101.76,101.03,101.35,788700,88.8838643266022,89.4287327850014,88.787194116241,89.0684165463825,897453.307237968,0.0,1.0
2014-02-13,102.3,102.77,100.55,100.68,743700,89.9032956358651,90.3163410801355,88.3653604710288,88.4796070832737,846248.287806362,0.0,1.0
2014-02-14,103.15,103.28,102.1301,102.7,582700,90.6502927159286,90.7645393281735,89.7539841018619,90.254823673542,663048.107173278,0.0,1.0
2014-02-18,103.08,103.69,103.01,103.39,762100,90.5887753093351,91.1248555667923,90.5272579027416,90.8612095385347,867185.451307285,0.0,1.0
2014-02-19,101.97,104.15,101.94,103.03,927100,89.6132850047817,91.5291128101208,89.586920401956,90.5448343046255,1054937.18922318,0.0,1.0
2014-02-20,101.87,102.18,101.01,102.06,1523700,89.5254029953625,89.7978372245621,88.7696177143572,89.692378813259,1733801.95795422,0.0,1.0
2014-02-21,102.19,105.0,101.35,102.3,1998400,89.806625425504,92.2761098901842,89.0684165463825,89.9032956358651,2273958.01849164,0.0,1.0
2014-02-24,102.39,102.72,101.35,101.89,1339600,89.9823894443425,90.2724000754259,89.0684165463825,89.5429793972463,1524316.53401291,0.0,1.0
2014-02-25,104.58,105.04,102.14,102.14,1576100,91.9070054506234,92.3112626939519,89.7626844207944,89.7626844207944,1793427.35835902,0.0,1.0
2014-02-26,105.43,106.19,104.58,104.81,1201600,92.6540025306868,93.3219058022729,91.9070054506234,92.1091340722877,1367287.80775598,0.0,1.0
2014-02-27,106.65,106.78,104.87,105.0,953600,93.7261630456014,93.8404096578464,92.1618632779392,92.2761098901842,1085091.25622179,0.0,1.0
2014-02-28,107.75,108.2,106.47,106.61,1331400,94.6928651492128,95.0883341915993,93.5679754286468,93.6910102418337,1514985.84158315,0.0,1.0
2014-03-03,107.98,108.19,106.2,106.2,1401800,94.894993770877,95.0795459906574,93.3306940032149,93.3306940032149,1595093.2497606,0.0,1.0
2014-03-04,109.66,109.96,108.35,108.99,1617500,96.37141152912,96.6350575573776,95.2201572057281,95.7826020660112,1840535.9762361,0.0,1.0
2014-03-05,109.38,110.0,109.06,110.0,1125100,96.1253419027461,96.6702103611453,95.8441194726046,96.6702103611453,1280239.27472225,0.0,1.0
2014-03-06,109.86,110.35,109.28,109.44,730000,96.5471755479584,96.9777973941126,96.0374598933269,96.1780711083977,830659.204112739,0.0,1.0
2014-03-07,109.84,110.25,109.55,109.93,1016300,96.7712746719774,97.1324930133422,96.5157787719877,96.8505665030087,1153548.84368724,0.275,1.0
2014-03-10,110.18,110.27,109.21,109.48,747100,97.0708215892068,97.1501134202381,96.2162318547583,96.4541073478522,847994.038294537,0.0,1.0
2014-03-11,111.24,111.828,109.76,110.17,1816400,98.0047031546865,98.5227431174244,96.7007930443941,97.0620113857589,2061700.40310293,0.0,1.0
2014-03-12,110.62,110.97,109.91,110.56,1749700,97.4584705409154,97.7668276615926,96.8329460961129,97.4056093202278,1985992.73029575,0.0,1.0
2014-03-13,109.25,111.31,109.21,110.7,1438700,96.25147266855,98.066374578822,96.2162318547583,97.5289521684987,1632992.93654712,0.0,1.0
2014-03-14,108.63,110.51,108.53,109.21,1273600,95.7052400547788,97.3615583029882,95.6171380202996,96.2162318547583,1445596.5830169,0.0,1.0
2014-03-17,110.02,110.89,109.16,109.16,943900,96.92985833404,97.6963460340093,96.1721808375187,96.1721808375187,1071371.39974062,0.0,1.0
2014-03-18,110.34,110.63,110.0,110.08,673400,97.2117848443736,97.4672807443633,96.9122379271442,96.9827195547276,764341.03250909,0.0,1.0
2014-03-19,109.32,110.65,108.7601,110.23,1027000,96.3131440926855,97.4849011512591,95.8198608016363,97.1148726064464,1165693.8526683,0.0,1.0
2014-03-20,110.04,110.24,109.11,109.3,769600,96.9474787409359,97.1236828098943,96.1281298202791,96.2955236857896,873532.608581817,0.0,1.0
2014-03-21,110.73,111.58,109.93,110.97,1909700,97.5553827788425,98.3042500719159,96.8505665030087,97.7668276615926,2167600.34122752,0.0,1.0
2014-03-24,109.84,111.49,109.54,111.02,786500,96.7712746719774,98.2249582408846,96.5069685685398,97.8108786788323,892714.912486486,0.0,1.0
2014-03-25,108.31,110.51,108.17,110.12,1685200,95.4233135444453,97.3615583029882,95.2999706961744,97.0179603685193,1912782.16213888,0.0,1.0
2014-03-26,107.05,108.955,107.03,108.73,1650300,94.3132279100071,95.9915716668363,94.2956075031113,95.7933420892581,1873169.00200438,0.0,1.0
2014-03-27,106.2,107.225,105.73,107.03,1054600,93.5643606169338,94.4674064703458,93.1502810548814,94.2956075031113,1197021.16555403,0.0,1.0
2014-03-28,106.23,106.98,106.08,106.36,1301900,93.5907912272775,94.2515564858717,93.4586381755587,93.7053238721005,1477718.42920045,0.0,1.0
2014-03-31,107.99,108.06,106.68,107.21,972300,95.1413870341118,95.2030584582473,93.987250382434,94.4541911651739,1103606.750681,0.0,1.0
2014-04-01,108.66,108.67,107.735,108.45,778200,95.7316706651226,95.7404808685705,94.9167268461898,95.5466563927163,883294.0176694,0.0,1.0
2014-04-02,108.59,109.23,108.45,108.71,690200,95.6699992409872,96.2338522616542,95.5466563927163,95.7757216823622,783409.831656926,0.0,1.0
2014-04-03,109.05,109.83,108.61,109.02,712800,96.0752685995916,96.7624644685295,95.687619647883,96.0488379892478,809061.906701039,0.0,1.0
2014-04-04,107.18,109.76,106.94,109.69,1131800,94.4277605548301,96.7007930443941,94.21631567208,96.6391216202586,1284646.83782861,0.0,1.0
2014-04-07,105.73,107.55,105.56,107.11,1023300,93.1502810548814,94.7537380824032,93.0005075962667,94.3660891306947,1161494.17666551,0.0,1.0
2014-04-08,105.22,105.7,101.82,105.7,1301400,92.7009606790374,93.1238504445377,89.7054915067438,93.1238504445377,1477150.90541629,0.0,1.0
2014-04-09,107.2,107.519,105.34,105.63,1244000,94.445380961726,94.7264264517147,92.8066831204124,93.0621790204022,1411999.17499452,0.0,1.0
2014-04-10,105.02,107.658,104.78,107.36,902700,92.5247566100789,94.8488882796408,92.3133117273288,94.5863442168927,1024607.43992568,0.0,1.0
2014-04-11,103.7,105.25,103.69,104.61,1022400,91.3618097549532,92.7273912893811,91.3529995515053,92.1635382687141,1160472.63385402,0.0,1.0
2014-04-14,104.27,104.6499,103.51,104.15,892700,91.8639913514848,92.1986909804713,91.1944158894427,91.7582689101097,1013256.96424245,0.0,1.0
2014-04-15,105.42,105.45,103.79,104.46,813400,92.8771647479958,92.9035953583396,91.4411015859845,92.0313852169953,923247.69207439,0.0,1.0
2014-04-16,107.03,107.12,106.0,106.36,768000,94.2956075031113,94.3748993341426,93.3881565479753,93.7053238721005,871716.5324725,0.0,1.0
2014-04-17,107.79,108.13,106.79,106.79,880300,94.9651829651534,95.2647298823827,94.0841626203612,94.0841626203612,999182.374395236,0.0,1.0
2014-04-21,107.88,108.34,106.715,107.05,739500,95.0444747961847,95.4497441547891,94.0180860945018,94.3132279100071,839367.676775278,0.0,1.0
2014-04-22,107.28,108.12,107.21,107.95,732000,94.5158625893094,95.2559196789348,94.4541911651739,95.1061462203201,830854.820012851,0.0,1.0
2014-04-23,106.89,107.44,106.66,106.91,782000,94.1722646548404,94.6568258444761,93.9696299755382,94.1898850617362,887607.198429029,0.0,1.0
2014-04-24,106.09,107.34,105.94,107.1,758100,93.4674483790066,94.5687238099969,93.3352953272878,94.3572789272468,860479.561546096,0.0,1.0
2014-04-25,105.23,106.61,104.94,105.98,1338400,92.7097708824853,93.9255789582986,92.4542749824956,93.3705361410795,1519147.66544426,0.0,1.0
2014-04-28,104.83,107.0,104.02,106.5,1229400,92.3573627445684,94.2691768927675,91.6437362652867,93.8286667203714,1395427.48049699,0.0,1.0
2014-04-29,104.3,105.22,104.17,105.04,1110400,91.8904219618285,92.7009606790374,91.7758893170056,92.5423770169748,1260356.81986649,0.0,1.0
2014-04-30,104.64,104.92,104.03,104.76,866700,92.1899688790579,92.4366545755997,91.6525464687346,92.295691320433,983745.727466036,0.0,1.0
2014-05-01,104.61,105.1,104.25,104.62,750000,92.1635382687141,92.5952382376623,91.8463709445889,92.1723484721621,851285.676242676,0.0,1.0
2014-05-02,104.5,105.34,104.3,104.5,907700,92.066626030787,92.8066831204124,91.8904219618285,92.066626030787,1030282.6777673,0.0,1.0
2014-05-05,105.31,105.52,103.91,104.4,939500,92.7802525100687,92.965266782475,91.5468240273596,91.9785239963078,1066377.19043999,0.0,1.0
2014-05-06,104.31,105.065,104.17,105.03,884000,91.8992321652765,92.5644025255946,91.7758893170056,92.5335668135269,1003382.05039803,0.0,1.0
2014-05-07,105.11,105.25,104.288,104.85,813700,92.6040484411102,92.7273912893811,91.879849717691,92.3749831514642,923588.206344887,0.0,1.0
2014-05-08,104.5,105.7,104.0,104.94,691600,92.066626030787,93.1238504445377,91.6261158583909,92.4542749824956,784998.898252579,0.0,1.0
2014-05-09,104.75,105.1,104.03,104.47,705400,92.286881116985,92.5952382376623,91.6525464687346,92.0401954204432,800662.554695445,0.0,1.0
2014-05-12,105.59,105.73,104.92,105.22,773800,93.0269382066105,93.1502810548814,92.4366545755997,92.7009606790374,878299.808368776,0.0,1.0
2014-05-13,105.7,106.17,105.48,105.75,822700,93.1238504445377,93.53793000659,92.9300259686834,93.1679014617773,933803.634459798,0.0,1.0
2014-05-14,106.2,106.76,105.47,105.64,910700,93.5643606169338,94.0577320100174,92.9212157652354,93.0709892238501,1033687.82047227,0.0,1.0
2014-05-15,105.81,106.53,105.02,106.36,1255500,93.2207626824648,93.8550973307152,92.5247566100789,93.7053238721005,1425052.22203024,0.0,1.0
2014-05-16,105.89,105.98,104.9,105.81,1223700,93.2912443100482,93.3705361410795,92.4190341687039,93.2207626824648,1388957.70935755,0.0,1.0
2014-05-19,107.2,107.53,105.44,105.44,878600,94.445380961726,94.7361176755074,92.8947851548917,92.8947851548917,997252.793529086,0.0,1.0
2014-05-20,106.67,107.48,106.4,107.15,814500,93.9784401789861,94.6920666582678,93.7405646858922,94.4013299444864,924496.244399545,0.0,1.0
2014-05-21,107.78,108.11,106.76,106.82,670300,94.9563727617055,95.2471094754869,94.0577320100174,94.1105932307049,760822.385047287,0.0,1.0
2014-05-22,107.4,108.02,107.38,107.9,661900,94.6215850306844,95.1678176444556,94.6039646237886,95.0620952030805,751287.985473369,0.0,1.0
2014-05-23,108.05,108.17,107.48,107.7,445200,95.1942482547994,95.2999706961744,94.6920666582678,94.8858911341221,505323.177417652,0.0,1.0
2014-05-27,108.69,109.19,108.07,108.39,778500,95.7581012754664,96.1986114478625,95.2118686616952,95.4937951720287,883634.531939897,0.0,1.0
2014-05-28,108.13,108.98,108.01,108.7,777000,95.2647298823827,96.0135971754561,95.1590074410077,95.7669114789143,881931.960587412,0.0,1.0
2014-05-29,108.68,108.8,107.52,108.35,670300,95.7492910720185,95.8550135133935,94.7273074720595,95.458554358237,760822.385047287,0.0,1.0
2014-05-30,109.19,109.33,108.39,108.74,731900,96.1986114478625,96.3219542961334,95.4937951720287,95.802152292706,830741.315256019,0.0,1.0
2014-06-02,109.04,109.46,108.41,109.12,489100,96.0664583961437,96.4364869409564,95.5114155789246,96.136940023727,555151.765667057,0.0,1.0
2014-06-03,109.13,109.65,108.76,108.81,605200,96.145750227175,96.6038808064669,95.8197726996018,95.8638237168415,686930.788349423,0.0,1.0
2014-06-04,109.98,110.03,108.25,108.72,692300,96.8946175202483,96.938668537488,95.3704523237578,95.7845318858102,785793.431550406,0.0,1.0
2014-06-05,109.8,110.2099,108.66,109.97,649800,96.7360338581857,97.0971640975161,95.7316706651226,96.8858073168004,737553.909896654,0.0,1.0
2014-06-06,110.34,110.7,109.736,110.04,486100,97.2117848443736,97.5289521684987,96.679648556119,96.9474787409359,551746.622962086,0.0,1.0
2014-06-09,110.05,110.63,109.55,110.25,837800,96.9562889443838,97.4672807443633,96.5157787719877,97.1324930133422,950942.852741485,0.0,1.0
2014-06-10,110.06,110.26,109.52,109.92,862500,96.9650991478317,97.1413032167902,96.4893481616439,96.8417562995608,978978.527679077,0.0,1.0
2014-06-11,109.33,109.89,109.07,109.57,498400,96.3219542961334,96.815325689217,96.0928890064874,96.5333991788835,565707.708052466,0.0,1.0
2014-06-12,108.34,109.55,108.0,108.89,625100,95.4497441547891,96.5157787719877,95.1501972375598,95.9343053444248,709518.234959062,0.0,1.0
2014-06-13,108.15,108.28,107.28,107.99,500100,95.5246308840965,95.6394547584833,94.7561941862771,95.3833091925435,566197.581706694,0.275,1.0
2014-06-16,107.75,108.04,107.06,107.82,768600,95.171326655214,95.4274722211538,94.5618768603917,95.2331548952684,870184.885622406,0.0,1.0
2014-06-17,107.8,108.3872,107.192,107.63,775900,95.2154896838243,95.7341402918238,94.678467255923,95.0653353865493,878449.717348978,0.0,1.0
2014-06-18,108.43,108.55,106.91,107.77,972400,95.7719438443142,95.8779351129789,94.4293877745608,95.1889918666581,1100920.87272863,0.0,1.0
2014-06-19,108.38,108.7,108.1025,108.43,665300,95.7277808157039,96.0104241988098,95.4826760069167,95.7719438443142,753231.855847758,0.0,1.0
2014-06-20,108.68,109.0,108.43,108.72,1042000,95.9927589873657,96.2754023704717,95.7719438443142,96.028089410254,1179719.81631349,0.0,1.0
2014-06-23,108.32,108.97,107.94,108.91,800000,95.6747851813715,96.2489045533055,95.3391461639332,96.1959089189731,905734.983733964,0.0,1.0
2014-06-24,107.18,108.775,107.12,108.34,956900,94.6678681290565,96.0766687417253,94.6148724947241,95.6924503928156,1083372.25741879,0.0,1.0
2014-06-25,107.45,108.09,107.026,107.29,861700,94.9063484835522,95.4716352497641,94.5318460009367,94.7650267919992,975589.794354445,0.0,1.0
2014-06-26,107.26,107.5,106.31,107.5,1175800,94.738528974833,94.9505115121624,93.8994314312371,94.9505115121624,1331203.99234299,0.0,1.0
2014-06-27,108.63,108.75,106.85,106.85,1403600,95.9485959587554,96.0545872274202,94.3763921402284,94.3763921402284,1589112.02896124,0.0,1.0
2014-06-30,111.34,111.57,108.68,108.99,2148600,98.3422321094341,98.5453820410415,95.9927589873657,96.2665697647496,2432577.73256349,0.0,1.0
2014-07-01,111.53,112.27,110.88,111.72,1198800,98.5100516181533,99.1636644415858,97.9359322462193,98.6778711268725,1357243.87312534,0.0,1.0
2014-07-02,110.63,111.85,110.36,111.18,683200,97.7151171031677,98.7926950012592,97.4766367486721,98.2009104178811,773497.676108805,0.0,1.0
2014-07-03,110.61,111.11,110.41,111.09,589300,97.6974518917236,98.1390821778267,97.5207997772824,98.1214169663826,667187.032393031,0.0,1.0
2014-07-07,110.28,110.5,109.42,110.2,791200,97.4059759028956,97.6002932287809,96.6463718107983,97.3353150571191,895771.89891289,0.0,1.0
2014-07-08,110.4,110.52,109.93,110.17,815200,97.5119671715603,97.6179584402251,97.0968347026234,97.3088172399529,922943.948424909,0.0,1.0
2014-07-09,110.27,110.93,109.615,110.75,638000,97.3971432971735,97.9800952748296,96.8186076223785,97.8211083718325,722323.649527836,0.0,1.0
2014-07-10,110.01,110.23,109.21,109.57,642000,97.1674955483999,97.3618128742853,96.460887090635,96.7788608966292,726852.324446506,0.0,1.0
2014-07-11,109.59,109.965,108.95,109.81,499400,96.7965261080733,97.1277488226506,96.2312393418614,96.9908434339587,565405.063595927,0.0,1.0
2014-07-14,109.88,110.3699,109.78,109.98,660400,97.0526716740131,97.4853810283369,96.9643456167925,97.1409977312337,747684.229072387,0.0,1.0
2014-07-15,110.23,110.52,109.62,110.0,1046300,97.3618128742853,97.6179584402251,96.8230239252395,97.1586629426779,1184588.14185106,0.0,1.0
2014-07-16,110.58,110.92,110.27,110.68,899100,97.6709540745574,97.9712626691075,97.3971432971735,97.7592801317781,1017932.90484401,0.0,1.0
2014-07-17,109.98,110.63,109.64,109.97,852700,97.1409977312337,97.7151171031677,96.8406891366836,97.1321651255117,965400.275787439,0.0,1.0
2014-07-18,110.43,110.66,109.62,110.2,797300,97.5384649887265,97.7416149203339,96.8230239252395,97.3353150571191,902678.128163862,0.0,1.0
2014-07-21,109.39,109.89,109.04,109.66,694600,96.6198739936321,97.0615042797352,96.3107327933599,96.8583543481278,786404.399627014,0.0,1.0
2014-07-22,109.98,110.43,109.56,109.79,821800,97.1409977312337,97.5384649887265,96.7700282909071,96.9731782225146,930416.262040715,0.0,1.0
2014-07-23,110.0,110.31,109.53,110.05,784800,97.1586629426779,97.4324737200618,96.743530473741,97.2028259712882,888526.019043018,0.0,1.0
2014-07-24,110.39,110.61,109.82,110.0,628200,97.5031345658383,97.6974518917236,96.9996760396807,97.1586629426779,711228.395977095,0.0,1.0
2014-07-25,110.58,110.76,110.06,110.21,683400,97.6709540745574,97.8299409775545,97.2116585770102,97.3441476628412,773724.109854739,0.0,1.0
2014-07-28,111.02,111.25,110.07,110.29,989000,98.0595887263281,98.2627386579356,97.2204911827323,97.4148085086177,1119714.87364111,0.0,1.0
2014-07-29,109.83,111.09,109.7,111.0,1025200,97.0085086454028,98.1214169663826,96.893684771016,98.041923514884,1160699.38165507,0.0,1.0
2014-07-30,109.35,110.66,109.15,110.04,1128400,96.5845435707438,97.7416149203339,96.4078914563026,97.1939933655661,1277539.19455676,0.0,1.0
2014-07-31,108.53,110.07,108.51,109.67,1249200,95.8602699015348,97.2204911827323,95.8426046900907,96.8671869538498,1414305.17710058,0.0,1.0
2014-08-01,108.26,108.63,107.435,107.47,283336,95.6217895470391,95.9485959587554,94.8930995749691,94.9240136949963,320784.159189058,0.0,1.0
2014-08-04,109.32,109.64,107.73,108.43,226446,96.5580457535777,96.8406891366836,95.1536614437699,95.7719438443142,256375.080158276,0.0,1.0
2014-08-05,108.19,109.44,107.88,109.18,621200,95.5599613069847,96.6640370222424,95.2861505296008,96.4343892734688,703303.214869423,0.0,1.0
2014-08-06,108.86,109.16,107.55,108.07,820800,96.1517458903628,96.4167240620247,94.9946745407728,95.45397003832,929284.093311047,0.0,1.0
2014-08-07,108.05,109.5,107.76,109.2,587200,95.4363048268758,96.7170326565748,95.1801592609361,96.4520544849129,664809.47806073,0.0,1.0
2014-08-08,109.11,109.16,107.92,108.42,614900,96.3725610334144,96.4167240620247,95.321480952489,95.7631112385921,696170.551872518,0.0,1.0
2014-08-11,109.38,109.85,109.12,109.18,558800,96.61104138791,97.0261738568469,96.3813936391364,96.4343892734688,632655.886138174,0.0,1.0
2014-08-12,110.02,110.17,109.2117,109.51,571100,97.176328154122,97.3088172399529,96.4623886336077,96.7258652622968,646581.561513083,0.0,1.0
2014-08-13,111.27,111.31,110.25,110.35,665000,98.2804038693797,98.3157342922679,97.3794780857294,97.46780414295,752892.205228857,0.0,1.0
2014-08-14,111.97,112.0,111.47,111.52,710000,98.898686269924,98.9251840870902,98.4570559838209,98.5012190124312,803839.798063893,0.0,1.0
2014-08-15,112.37,112.7,111.03,112.0,1119600,99.2519904988065,99.5434664876345,98.0684213320502,98.9251840870902,1267576.10973568,0.0,1.0
2014-08-18,113.4,113.96,112.67,112.8,810200,100.161748888179,100.656374808614,99.5169686704683,99.6317925448551,917283.10477657,0.0,1.0
2014-08-19,113.82,114.05,113.43,113.64,621900,100.532718328505,100.735868260113,100.188246705345,100.373731425508,704095.732980193,0.0,1.0
2014-08-20,113.69,114.11,113.48,113.56,674900,100.417894454119,100.788863894445,100.232409733955,100.303070579732,764100.675652562,0.0,1.0
2014-08-21,113.77,114.19,113.23,113.9,706200,100.488555299895,100.859524740222,100.011594590904,100.603379174282,799537.556891157,0.0,1.0
2014-08-22,113.66,113.86,113.22,113.51,541000,100.391396636952,100.568048751394,100.002761985182,100.258907551121,612503.282750096,0.0,1.0
2014-08-25,114.58,115.16,113.82,114.0,669700,101.203996363382,101.716287495262,100.532718328505,100.691705231503,758213.398258295,0.0,1.0
2014-08-26,114.87,115.46,114.47,114.93,671700,101.460141929322,101.981265666923,101.106837700439,101.513137563654,760477.735717628,0.0,1.0
2014-08-27,114.08,115.09,113.78,114.85,641700,100.762366077279,101.654459255207,100.497387905617,101.442476717878,726512.673827606,0.0,1.0
2014-08-28,114.39,114.71,113.562,113.76,693000,101.036176854663,101.318820237769,100.304837100876,100.479722694173,784592.929659546,0.0,1.0
2014-08-29,114.82,114.86,114.26,114.49,593800,101.415978900712,101.4513093236,100.921352980276,101.124502911884,672281.791676532,0.0,1.0
2014-09-02,114.65,115.03,114.24,114.94,698800,101.265824603437,101.601463620875,100.903687768832,101.521970169376,791159.508291614,0.0,1.0
2014-09-03,114.84,115.1,114.63,114.99,591300,101.433644112156,101.663291860929,101.248159391992,101.566133197987,669451.369852364,0.0,1.0
2014-09-04,114.89,115.38,114.61,114.75,591200,101.477807140766,101.910604821147,101.230494180548,101.354150660657,669338.152979399,0.0,1.0
2014-09-05,115.51,115.51,114.7201,114.75,531800,102.025428695534,102.025428695534,101.327741169548,101.354150660657,602087.330437151,0.0,1.0
2014-09-08,115.64,116.1,114.96,115.28,741600,102.140252569921,102.546552433135,101.53963538082,101.822278763926,839616.329921381,0.0,1.0
2014-09-09,114.66,115.53,114.51,115.32,478700,101.274657209159,102.043093906978,101.142168123328,101.857609186815,541969.170891808,0.0,1.0
2014-09-10,114.75,114.82,113.87,114.82,507600,101.354150660657,101.415978900712,100.576881357116,101.415978900712,574688.847179201,0.0,1.0
2014-09-11,114.7,114.91,114.19,114.55,452700,101.309987632047,101.49547235221,100.859524740222,101.177498546216,512532.783920456,0.0,1.0
2014-09-12,115.47,116.31,114.335,114.59,1208700,102.232994930002,102.976700790756,101.228106653865,101.453874504451,1365201.02042947,0.275,1.0
2014-09-15,115.09,115.61,114.65,115.3,726600,101.896556564423,102.356945906795,101.506996351648,102.082483029612,820679.292995828,0.0,1.0
2014-09-16,116.12,116.49,114.66,115.1,774400,102.808481607966,103.136066332346,101.515849992847,101.905410205623,874668.379432932,0.0,1.0
2014-09-17,116.69,117.18,115.94,116.53,633300,103.313139156335,103.746967575108,102.649116066376,103.171480897144,715298.92135185,0.0,1.0
2014-09-18,117.53,117.57,116.57,116.79,695000,104.056845017088,104.092259581886,103.206895461941,103.401675568329,784987.763049957,0.0,1.0
2014-09-19,118.07,118.46,117.73,118.15,1201000,104.534941641858,104.880233648637,104.233917841077,104.605770771454,1356504.03370216,0.0,1.0
2014-09-22,117.31,118.43,117.11,117.9,979450,103.8620649107,104.853672725038,103.684992086711,104.384429741468,1106268.00650256,0.0,1.0
2014-09-23,116.77,117.32,116.74,117.29,726226,103.38396828593,103.8709185519,103.357407362332,103.844357628301,820256.867926214,0.0,1.0
2014-09-24,117.63,117.88,116.77,116.84,1075091,104.145381429083,104.366722459069,103.38396828593,103.445943774326,1214292.48800739,0.0,1.0
2014-09-25,115.64,118.11,115.64,117.48,1265854,102.383506830393,104.570356206656,102.383506830393,104.012576811091,1429755.25152207,0.0,1.0
2014-09-26,116.56,116.64,115.51,115.54,935666,103.198041820742,103.268870950337,102.2684094948,102.294970418398,1056814.90690921,0.0,1.0
2014-09-29,116.32,116.71,115.71,116.06,723969,102.985554431955,103.330846438734,102.445482318789,102.75535976077,817707.634284194,0.0,1.0
2014-09-30,114.83,116.69,114.5,116.25,1118271,101.666361893238,103.313139156335,101.374191733656,102.923578943559,1263063.38240811,0.0,1.0
2014-10-01,112.7,114.89,112.32,114.89,1390990,99.7805363177557,101.719483740434,99.4440979521768,101.719483740434,1571093.71010771,0.0,1.0
2014-10-02,113.3,113.46,111.53,112.43,1300483,100.311754789722,100.453413048914,98.7446602974206,99.5414880053707,1468867.97274029,0.0,1.0
2014-10-03,114.65,114.8,113.53,113.66,999766,101.506996351648,101.639800969639,100.51538853731,100.630485872903,1129214.49771712,0.0,1.0
2014-10-06,113.42,115.39,113.3,115.0,1033588,100.417998484116,102.162165800407,100.311754789722,101.816873793628,1167415.72954716,0.0,1.0
2014-10-07,111.81,113.13,111.8,112.93,1014848,98.9925622510051,100.161242889332,98.9837086098056,99.984170065343,1146249.29691471,0.0,1.0
2014-10-08,113.5,113.57,110.78,111.7,1022243,100.488827613711,100.550803102108,98.0806372074621,98.8951721978111,1154601.79260932,0.0,1.0
2014-10-09,110.66,113.77,110.47,113.36,1405042,97.9743935130688,100.727875926096,97.8061743302793,100.364876636919,1586965.14614566,0.0,1.0
2014-10-10,109.28,110.93,109.28,110.45,1304649,96.7525910275452,98.2134418254538,96.7525910275452,97.7884670478804,1473573.3814034,0.0,1.0
2014-10-13,107.54,109.8231,107.47,109.45,1127575,95.2120574588416,97.2334322810871,95.1500819704455,96.9031029279358,1273572.05312382,0.0,1.0
2014-10-14,106.98,108.64,106.41,108.31,1590813,94.7162535516727,96.1859579907807,94.2115960033043,95.893787831199,1796789.55151193,0.0,1.0
2014-10-15,105.34,106.1,103.76,106.08,3094376,93.2642563949635,93.9371331261214,91.8653810854511,93.9194258437225,3495032.0780942,0.0,1.0
2014-10-16,105.39,106.35,103.4,103.55,2736353,93.3085246009608,94.1584741561076,91.546650002271,91.6794546202627,3090652.69120149,0.0,1.0
2014-10-17,107.89,109.19,106.22,106.22,1865923,95.5219349008222,96.6729082567502,94.0433768205148,94.0433768205148,2107520.46301218,0.0,1.0
2014-10-20,109.95,109.96,107.92,107.98,885149,97.3457849879081,97.3546386291076,95.5484958244206,95.6016176716173,999757.026584037,0.0,1.0
2014-10-21,112.7,112.79,110.28,110.56,1187198,99.7805363177557,99.8602190885508,97.6379551474898,97.8858571010743,1340914.96736314,0.0,1.0
2014-10-22,112.41,114.15,112.39,112.92,1398563,99.5237807229718,101.064314291675,99.5060734405729,99.9753164241436,1579647.25302797,0.0,1.0
2014-10-23,112.56,113.72,112.298,113.72,1080362,99.6565853409635,100.683607720099,99.424619941538,100.683607720099,1220245.97073982,0.0,1.0
2014-10-24,112.72,112.99,111.66,112.56,833797,99.7982436001546,100.03729191254,98.8597576330134,99.6565853409635,941756.03146441,0.0,1.0
2014-10-27,110.64,112.54,110.26,112.54,1847771,97.9566862306699,99.6388780585646,97.6202478650909,99.6388780585646,2087018.16391163,0.0,1.0
2014-10-28,110.61,113.57,110.13,111.74,1626734,97.9301253070715,100.550803102108,97.5051505294981,98.9305867626089,1837361.55933426,0.0,1.0
2014-10-29,108.16,110.44,107.06,110.3,4442834,95.7609832132073,97.779613406681,94.7870826812682,97.6556624298887,5018086.79606085,0.0,1.0
2014-10-30,108.35,108.71,106.9,107.7,865406,95.9292023959968,96.2479334791768,94.6454244220771,95.3537157180328,977457.726719439,0.0,1.0
2014-10-31,111.23,111.35,109.045,109.91,1526902,98.4790510614372,98.5852947558305,96.5445304593583,97.3103704231103,1724603.43219641,0.0,1.0
2014-11-03,110.1,111.64,109.89,111.64,1634511,97.4785896058998,98.8420503506145,97.2926631407114,98.8420503506145,1846145.51592884,0.0,1.0
2014-11-04,109.35,110.28,108.71,110.05,1253543,96.8145665159414,97.6379551474898,96.2479334791768,97.4343213999026,1415850.23806753,0.0,1.0
2014-11-05,110.46,110.81,109.5,110.16,1325258,97.7973206890799,98.1071981310605,96.947371133933,97.5317114530965,1496850.80990512,0.0,1.0
2014-11-06,111.94,111.99,110.27,110.82,875315,99.1076595865978,99.1519277925951,97.6291015062904,98.1160517722599,988649.732106579,0.0,1.0
2014-11-07,112.48,112.63,111.95,112.02,737242,99.5857562113679,99.7185608293596,99.1165132277973,99.1784887161934,832699.206340253,0.0,1.0
2014-11-10,112.73,112.82,112.17,112.45,505052,99.8070972413541,99.8867800121491,99.3112933341851,99.5591952877696,570445.524753822,0.0,1.0
2014-11-11,112.79,113.37,111.95,112.15,536906,99.8602190885508,100.373730278119,99.1165132277973,99.2935860517862,606423.942313812,0.0,1.0
2014-11-12,112.98,113.4,112.435,112.78,651979,100.02843827134,100.400291201717,99.5459148259704,99.8513654473513,736396.455777768,0.0,1.0
2014-11-13,112.95,113.67,112.44,113.3,1060957,100.001877347742,100.639339514102,99.5503416465701,100.311754789722,1198328.43470819,0.0,1.0
2014-11-14,112.41,112.88,112.18,112.84,1040416,99.5237807229718,99.9399018593458,99.3201469753846,99.904487294548,1175127.81076458,0.0,1.0
2014-11-17,112.19,113.13,112.13,112.34,641445,99.329000616584,100.161242889332,99.2758787693873,99.4618052345757,724498.526143279,0.0,1.0
2014-11-18,113.18,113.39,112.0,112.44,893162,100.205511095329,100.391437560518,99.1607814337945,99.5503416465701,1008807.54017443,0.0,1.0
2014-11-19,113.22,113.48,112.74,113.26,913275,100.240925660127,100.471120331313,99.8159508825535,100.276340224925,1031524.74719345,0.0,1.0
2014-11-20,113.46,113.63,112.45,112.48,590011,100.453413048914,100.603924949304,99.5591952877696,99.5857562113679,666404.913762397,0.0,1.0
2014-11-21,114.56,115.19,114.1354,114.53,1051588,101.427313580853,101.985092976418,101.051387975524,101.400752657254,1187746.34787076,0.0,1.0
2014-11-24,114.5,114.81,113.55,114.57,786659,101.374191733656,101.648654610839,100.533095819709,101.436167222052,888514.659990094,0.0,1.0
2014-11-25,113.5,114.72,113.423,114.4,1046227,100.488827613711,101.568971840044,100.420654576476,101.285655321662,1181691.21204672,0.0,1.0
2014-11-26,113.75,113.8,112.5,113.31,787153,100.710168643698,100.754436849695,99.6034634937668,100.320608430922,889072.622515194,0.0,1.0
2014-11-28,108.95,113.35,108.09,113.35,1678117,96.4604208679635,100.35602299572,95.6990077248112,100.35602299572,1895397.56829655,0.0,1.0
2014-12-01,104.3,108.01,103.92,106.6,3253754,92.3434777102212,95.6281785952156,92.0070393446422,94.3798151860937,3675046.1496041,0.0,1.0
2014-12-02,106.23,106.46,103.81,104.0,2826612,94.0522304617142,94.2558642093015,91.9096492914483,92.0778684742378,3192598.31782757,0.0,1.0
2014-12-03,109.25,109.3,106.07,106.13,2633160,96.7260301039469,96.7702983099441,93.9105722025231,93.9636940497198,2974098.38583111,0.0,1.0
2014-12-04,109.53,109.82,108.852,109.2,1612300,96.9739320575314,97.2306876523153,96.373655184209,96.6817618979497,1821058.66239632,0.0,1.0
2014-12-05,109.04,110.41,108.82,109.68,1328294,96.5401036387585,97.7530524830826,96.3453235323707,97.1067366755231,1500279.90752903,0.0,1.0
2014-12-08,103.85,108.37,103.65,107.93,2827022,91.9450638562461,95.9469096783957,91.7679910322572,95.55734946562,3193061.40413383,0.0,1.0
2014-12-09,105.45,105.61,102.52,102.81,1687834,93.3616464481574,93.5033047073486,90.7675295767198,91.0242851715037,1906372.71375491,0.0,1.0
2014-12-10,104.21,105.28,103.8,105.28,2091471,92.2637949394261,93.2111345477669,91.9007956502489,93.2111345477669,2362272.1464372,0.0,1.0
2014-12-11,104.64,105.584,103.72,104.36,1689390,92.6445015110023,93.48028524023,91.8299665206533,92.3965995574178,1908130.1827611,0.0,1.0
2014-12-12,102.33,103.98,102.31,103.51,1637681,90.891480553512,92.3570423918126,90.8737161675932,91.9395793227209,1843780.02987129,0.33,1.0
2014-12-15,102.03,103.8797,101.675,103.36,2096818,90.6250147647301,92.2679539964298,90.3096969146715,91.8063464283299,2360698.54548881,0.0,1.0
2014-12-16,101.55,103.71,101.26,101.66,1650825,90.198669502679,92.1172231819088,89.9410859068565,90.2963736252324,1858578.17719829,0.0,1.0
2014-12-17,104.43,104.597,102.09,102.36,2497303,92.7567410749855,92.9050736974074,90.6783079224865,90.9181271323902,2811583.81878867,0.0,1.0
2014-12-18,105.29,106.17,104.49,105.42,2203788,93.5206096694936,94.3022426499206,92.8100342327418,93.6360781779658,2481130.51593686,0.0,1.0
2014-12-19,106.63,107.06,105.44,106.08,1976844,94.7108235260528,95.0927578233069,93.6538425638846,94.222302913286,2225626.0464467,0.0,1.0
2014-12-22,106.83,107.06,106.08,106.76,1346763,94.8884673852408,95.0927578233069,94.222302913286,94.826292034525,1516250.55451553,0.0,1.0
2014-12-23,107.45,107.93,106.97,107.33,1278536,95.4391633487234,95.8655086107745,95.0128180866723,95.3325770332106,1439437.31671279,0.0,1.0
2014-12-24,107.18,107.72,107.16,107.6,417793,95.1993441388197,95.6789825586271,95.1815797529009,95.5723962431144,470371.452083779,0.0,1.0
2014-12-26,107.11,107.73,106.8,106.9,660978,95.1371687881039,95.6878647515865,94.8618208063626,94.9506427359566,744160.820443215,0.0,1.0
2014-12-29,106.74,107.48,106.61,106.77,991267,94.8085276486062,95.4658099276016,94.693059140134,94.8351742274844,1116016.06104633,0.0,1.0
2014-12-30,105.27,106.83,105.23,106.6,1158207,93.5028452835748,94.8884673852408,93.4673165117372,94.6841769471746,1303965.14159787,0.0,1.0
2014-12-31,104.52,105.85,104.5,105.52,1036539,92.83668081162,94.0180124752198,92.8189164257012,93.7249001075597,1166985.45588717,0.0,1.0
2015-01-02,104.31,105.24,103.61,104.69,1191485,92.6501547594727,93.4761987046966,92.0284012523149,92.9876780919298,1341431.114418,0.0,1.0
2015-01-05,101.98,104.19,101.94,103.83,2074312,90.5806037999331,92.5435684439599,90.5450750280955,92.2238094974216,2335360.20832041,0.0,1.0
2015-01-06,98.93,101.73,97.78,101.69,3396212,87.871534947317,90.3585489759482,86.8500827569863,90.3230202041106,3823618.80171366,0.0,1.0
2015-01-07,100.38,100.64,99.08,99.94,2315516,89.1594529264296,89.3903899433739,88.0047678417079,88.7686364362161,2606919.27160872,0.0,1.0
2015-01-08,102.62,103.16,101.37,101.46,1935508,91.1490641493345,91.628702569142,90.0387900294099,90.1187297660445,2179087.9896977,0.0,1.0
2015-01-09,101.33,102.8,101.22,102.56,1781970,90.0032612575723,91.3089436226037,89.9055571350189,91.0957709915782,2006227.52528102,0.0,1.0
2015-01-12,100.76,101.75,99.51,101.61,2157701,89.4969762588867,90.376313361867,88.386702138962,90.2519626604354,2429243.55490068,0.0,1.0
2015-01-13,101.92,102.24,100.82,101.25,2082974,90.5273106421767,90.8115408168774,89.550269416643,89.9322037138971,2345112.3044971,0.0,1.0
2015-01-14,101.33,101.42,99.95,100.27,1721269,90.0032612575723,90.0832009942069,88.7775186291755,89.0617488038762,1937887.42022196,0.0,1.0
2015-01-15,100.68,102.4,100.65,101.73,1460542,89.4259187152115,90.9536559042278,89.3992721363333,90.3585489759482,1644348.42462499,0.0,1.0
2015-01-16,102.21,102.39,100.52,100.94,1754278,90.7848942379993,90.9447737112684,89.2838036278611,89.6568557321558,1975050.53990523,0.0,1.0
2015-01-20,102.56,103.48,101.37,102.99,1937991,91.0957709915782,91.9129327438427,90.0387900294099,91.4777052888322,2181883.47051122,0.0,1.0
2015-01-21,104.0,104.05,101.8,102.4,1716380,92.3748067777314,92.4192177425283,90.420724326664,90.9536559042278,1932383.14889803,0.0,1.0
2015-01-22,106.37,106.44,104.28,104.75,2078719,94.4798865091085,94.5420618598243,92.6235081805945,93.0409712496862,2340321.82086378,0.0,1.0
2015-01-23,105.88,107.19,105.77,106.45,1753778,94.044659054098,95.2082263317791,93.9469549315447,94.5509440527837,1974487.61585902,0.0,1.0
2015-01-26,107.02,107.06,105.42,106.01,1884962,95.0572290514693,95.0927578233069,93.6360781779658,94.1601275625702,2122180.87201735,0.0,1.0
2015-01-27,106.48,107.44,105.54,105.64,1462733,94.5775906316619,95.430281155764,93.7426644934785,93.8314864230725,1646815.15779552,0.0,1.0
2015-01-28,103.58,106.96,103.54,106.96,1730474,92.0017546734367,95.0039358937129,91.9662259015991,95.0039358937129,1948250.85191285,0.0,1.0
2015-01-29,104.38,104.65,102.45,103.46,2048116,92.7123301101885,92.9521493200922,90.9980668690248,91.8951683579239,2305867.49169091,0.0,1.0
2015-01-30,103.77,104.64,103.02,103.02,2634520,92.1705163396652,92.9432671271328,91.5043518677104,91.5043518677104,2966069.31648869,0.0,1.0
2015-02-02,103.49,104.34,101.57,102.53,2058983,91.9218149368021,92.6768013383509,90.2164338885978,91.0691244127,2318102.08291143,0.0,1.0
2015-02-03,106.08,106.14,103.79,103.91,1566362,94.222302913286,94.2755960710424,92.188280725584,92.2948670410968,1763485.66976673,0.0,1.0
2015-02-04,104.44,106.0,104.13,106.0,1384065,92.7656232679448,94.1512453696108,92.4902752862035,94.1512453696108,1558246.94005964,0.0,1.0
2015-02-05,106.38,106.7,104.64,105.12,1281691,94.4887687020679,94.7729988767686,92.9432671271328,93.3696123891839,1442989.36744443,0.0,1.0
2015-02-06,106.68,107.35,106.35,106.61,1052861,94.7552344908498,95.3503414191294,94.4621221231897,94.693059140134,1185361.54845194,0.0,1.0
2015-02-09,107.24,107.44,106.54,106.59,1358535,95.2526372965761,95.430281155764,94.6308837894183,94.6752947542153,1529504.0382597,0.0,1.0
2015-02-10,108.33,108.34,106.76,107.61,1305800,96.2207963291504,96.2296785221098,94.826292034525,95.5812784360738,1470132.43910501,0.0,1.0
2015-02-11,109.31,109.805,107.88,108.25,1834730,97.0912512391713,97.5309197906615,95.8210976459775,96.1497387854752,2065627.27063802,0.0,1.0
2015-02-12,110.77,111.16,109.62,110.05,1585047,98.3880514112433,98.7344569366598,97.3665992209126,97.7485335181667,1784522.14137393,0.0,1.0
2015-02-13,111.62,112.1,110.6201,111.02,1150321,99.1430378127921,99.5693830748431,98.2549073387819,98.6101062352282,1295086.7035409,0.0,1.0
2015-02-17,111.67,111.98,110.9,111.65,1029627,99.1874487775891,99.4627967593304,98.5035199197155,99.1696843916703,1159203.59387224,0.0,1.0
2015-02-18,111.56,111.57,110.68,111.32,1246877,99.0897446550357,99.0986268479951,98.3081116746087,98.8765720240101,1403794.09195431,0.0,1.0
2015-02-19,111.77,111.8,110.01,110.85,1324246,99.276270707183,99.3029172860612,97.7130047463291,98.4591089549185,1490899.83301811,0.0,1.0
2015-02-20,112.53,112.57,110.92,111.73,2188056,99.9513173720972,99.9868461439348,98.5212843056343,99.2407419353454,2463418.67374663,0.0,1.0
2015-02-23,111.41,112.1,110.98,112.07,1481430,98.9565117606447,99.5693830748431,98.5745774633906,99.5427364959649,1667865.13957982,0.0,1.0
2015-02-24,113.0,113.38,110.38,111.23,2182522,100.368780441189,100.706303773646,98.0416458858268,98.7966322873756,2457188.23040307,0.0,1.0
2015-02-25,115.65,115.68,112.9,113.0,2135534,102.722561575429,102.749208154307,100.279958511595,100.368780441189,2404286.88023562,0.0,1.0
2015-02-26,116.15,116.72,114.52,115.32,1820595,103.166671223399,103.672956222085,101.718873771017,102.429449207769,2049713.40785142,0.0,1.0
2015-02-27,115.54,116.995,115.45,115.98,1612739,102.624857452876,103.917216528468,102.544917716241,103.015673943089,1815699.12674971,0.0,1.0
2015-03-02,115.96,116.03,114.752,115.52,1369810,102.99790955717,103.060084907886,101.924940647675,102.607093066957,1542197.97550194,0.0,1.0
2015-03-03,116.19,116.37,114.73,115.29,1179075,103.202199995237,103.362079468506,101.905399823165,102.402802628891,1327459.33959085,0.0,1.0
2015-03-04,116.18,116.54,114.76,115.78,1681256,103.193317802277,103.513076748816,101.932046402043,102.838030083901,1892838.86049926,0.0,1.0
2015-03-05,116.77,116.89,115.71,116.74,1029626,103.717367186882,103.823953502394,102.775854733186,103.690720608003,1159202.46802414,0.0,1.0
2015-03-06,114.69,116.72,114.51,116.5,1360322,102.162983418987,103.971256645428,102.002643921076,103.775286147982,1527121.90813923,0.33,1.0
2015-03-09,115.88,116.23,114.51,114.69,1117448,103.223005655177,103.534776901115,102.002643921076,102.162983418987,1254467.19380144,0.0,1.0
2015-03-10,114.89,115.5,114.16,114.75,1665183,102.341138416666,102.884511159587,101.690872675138,102.216429918291,1869364.34194331,0.0,1.0
2015-03-11,114.5,115.4,114.31,114.51,1167606,101.993736171192,102.795433660747,101.824488923397,102.002643921076,1310775.46542276,0.0,1.0
2015-03-12,115.81,115.88,114.44,114.44,1030459,103.160651405989,103.223005655177,101.940289671888,101.940289671888,1156811.78010739,0.0,1.0
2015-03-13,114.47,115.54,114.01,115.32,1074339,101.96701292154,102.920142159123,101.557256426879,102.724171661676,1206072.25617787,0.0,1.0
2015-03-16,115.17,115.59,114.48,114.78,1220693,102.590555413417,102.964680908542,101.975920671424,102.243153167943,1370371.88504795,0.0,1.0
2015-03-17,114.31,114.87,113.41,114.41,1156435,101.824488923397,102.323322916898,101.022791433842,101.913566422237,1298234.70019524,0.0,1.0
2015-03-18,115.7,116.45,112.745,113.87,1338847,103.062666157266,103.730747398562,100.430426066559,101.432547928503,1503013.68745523,0.0,1.0
2015-03-19,115.01,115.525,114.31,115.16,968344,102.448031415273,102.906780534297,101.824488923397,102.581647663533,1087080.36554226,0.0,1.0
2015-03-20,115.27,116.02,115.24,115.75,1572471,102.679632912256,103.347714153552,102.652909662604,103.107204906685,1765284.18566604,0.0,1.0
2015-03-23,114.28,115.46,114.27,115.46,1290188,101.797765673745,102.848880160051,101.788857923861,102.848880160051,1448388.22015548,0.0,1.0
2015-03-24,113.58,114.57,113.52,114.28,1529040,101.174223181869,102.05609042038,101.120776682565,101.797765673745,1716527.76505945,0.0,1.0
2015-03-25,113.82,114.98,113.32,114.17,1893650,101.388009179084,102.421308165622,100.942621684886,101.699780425022,2125845.49933607,0.0,1.0
2015-03-26,114.26,114.645,113.4801,113.51,1029624,101.779950173977,102.122898544509,101.085234760528,101.111868932681,1155874.39411106,0.0,1.0
2015-03-27,114.24,114.55,113.706,114.14,1077246,101.762134674209,102.038274920612,101.286460830407,101.67305717537,1209335.70658665,0.0,1.0
2015-03-30,114.79,115.67,114.34,114.89,1188921,102.252060917827,103.035942907614,101.851212173049,102.341138416666,1334704.06723319,0.0,1.0
2015-03-31,114.38,115.41,114.19,114.33,929507,101.886843172585,102.804341410631,101.71759592479,101.842304423165,1043481.25184241,0.0,1.0
2015-04-01,113.54,114.58,113.15,114.38,1279497,101.138592182333,102.064998170264,100.791189936859,101.886843172585,1436386.31154861,0.0,1.0
2015-04-02,113.37,114.36,113.16,113.16,900786,100.987160434306,101.869027672817,100.800097686743,100.800097686743,1011238.54142262,0.0,1.0
2015-04-06,114.64,114.98,113.04,113.21,1085740,102.118444669567,102.421308165622,100.693204688136,100.844636436163,1218871.22353611,0.0,1.0
2015-04-07,114.57,115.28,114.3859,114.58,516680,102.05609042038,102.68854066214,101.892098745016,102.064998170264,580034.247404199,0.0,1.0
2015-04-08,115.34,115.5,114.71,114.71,807464,102.741987161444,102.884511159587,102.180798918755,102.180798918755,906473.588189951,0.0,1.0
2015-04-09,115.86,116.19,115.3,115.5,901745,103.205190155409,103.499145901579,102.706356161908,102.884511159587,1012315.13204595,0.0,1.0
2015-04-10,116.36,116.94,115.44,116.0,947184,103.650577649606,104.167227142875,102.831064660283,103.329898653784,1063325.76951556,0.0,1.0
2015-04-13,115.43,116.84,115.4,116.09,897786,102.822156910399,104.078149644036,102.795433660747,103.41006840274,1007870.6875436,0.0,1.0
2015-04-14,116.15,116.32,115.055,115.49,1015983,103.463514902043,103.61494665007,102.488116289751,102.875603409703,1140560.76252316,0.0,1.0
2015-04-15,117.02,117.28,116.28,116.37,850287,104.238489141947,104.470090638929,103.579315650535,103.65948539949,954547.457077058,0.0,1.0
2015-04-16,116.83,117.3104,116.281,116.59,809736,104.069241894152,104.497170198577,103.580206425523,103.855455896937,909024.17619433,0.0,1.0
2015-04-17,115.2,116.27,114.49,116.08,1189903,102.617278663068,103.570407900651,101.984828421308,103.401160652856,1335806.4780696,0.0,1.0
2015-04-20,116.15,116.44,115.65,115.98,857530,103.463514902043,103.721839648678,103.018127407846,103.312083154016,962678.57895898,0.0,1.0
2015-04-21,115.88,116.63,115.46,116.23,982817,103.223005655177,103.891086896473,102.848880160051,103.534776901115,1103328.01527261,0.0,1.0
2015-04-22,116.05,116.06,115.05,115.88,1109416,103.374437403204,103.383345153088,102.483662414809,103.223005655177,1245450.32634934,0.0,1.0
2015-04-23,115.85,116.4111,115.63,116.01,505289,103.196282405525,103.696096251513,103.000311908078,103.338806403668,567246.506225557,0.0,1.0
2015-04-24,115.59,116.14,115.25,115.89,699639,102.964680908542,103.454607152159,102.661817412488,103.231913405061,785427.306688141,0.0,1.0
2015-04-27,116.09,116.49,115.54,116.19,1533176,103.41006840274,103.766378398098,102.920142159123,103.499145901579,1721170.91294066,0.0,1.0
2015-04-28,112.97,114.38,110.03,113.82,3209276,100.630850438948,101.886843172585,98.0119719730679,101.388009179084,3602790.87514974,0.0,1.0
2015-04-29,114.41,114.64,111.58,112.56,2125393,101.913566422237,102.118444669567,99.3926732050796,100.265632693706,2386004.35316473,0.0,1.0
2015-04-30,111.98,114.21,111.84,114.07,1766803,99.7489832004375,101.735411424558,99.6242747020623,101.610702926182,1983444.77900535,0.0,1.0
2015-05-01,113.95,114.04,112.08,112.28,1501349,101.503809927575,101.583979676531,99.838060699277,100.016215696956,1685441.35113813,0.0,1.0
2015-05-04,113.97,114.668,113.7,114.25,1085666,101.521625427343,102.143386369242,101.281116180476,101.771042424093,1218788.14980709,0.0,1.0
2015-05-05,112.36,114.87,112.12,114.41,1342392,100.087477696027,102.323322916898,99.8736916988128,101.913566422237,1506993.36812229,0.0,1.0
2015-05-06,112.5,113.19,112.02,112.8,1596704,100.212186194403,100.826820936395,99.7846141999733,100.479418690921,1792488.58668281,0.0,1.0
2015-05-07,113.28,113.39,112.1,112.3,954575,100.906990685351,101.004975934074,99.8558761990449,100.034031196724,1071623.03885551,0.0,1.0
2015-05-08,114.79,115.57,112.34,112.53,932781,102.252060917827,102.946865408774,100.06966219626,100.238909444055,1047156.70304238,0.0,1.0
2015-05-11,113.58,114.76,113.45,114.33,1191290,101.174223181869,102.225337668175,101.058422433378,101.842304423165,1337363.54917967,0.0,1.0
2015-05-12,113.45,113.86,112.52,112.98,976514,101.058422433378,101.42364017862,100.230001694171,100.639758188832,1096252.15427279,0.0,1.0
2015-05-13,114.01,114.44,113.19,113.57,1020757,101.557256426879,101.940289671888,100.826820936395,101.165315431985,1145920.14066263,0.0,1.0
2015-05-14,115.99,116.0,114.33,114.84,854978,103.3209909039,103.329898653784,101.842304423165,102.296599667246,959813.657925891,0.0,1.0
2015-05-15,116.12,116.23,115.0642,116.0,871427,103.436791652392,103.534776901115,102.496311419644,103.329898653784,978279.600744557,0.0,1.0
2015-05-18,115.85,116.12,115.47,115.68,756797,103.196282405525,103.436791652392,102.857787909935,103.044850657498,849593.904027167,0.0,1.0
2015-05-19,115.73,116.3,115.43,116.25,1134438,103.089389406918,103.597131150303,102.822156910399,103.552592400883,1273540.47293629,0.0,1.0
2015-05-20,115.57,116.14,115.34,116.0,800619,102.946865408774,103.454607152159,102.741987161444,103.329898653784,898789.268255991,0.0,1.0
2015-05-21,116.04,116.31,115.3501,115.44,854820,103.36552965332,103.606038900187,102.750983988826,102.831064660283,959636.284288261,0.0,1.0
2015-05-22,115.26,116.11,115.1,115.61,998865,102.670725162372,103.427883902508,102.528201164229,102.98249640831,1121343.78828946,0.0,1.0
2015-05-26,113.82,114.93,113.45,114.91,862235,101.388009179084,102.376769416202,101.058422433378,102.358953916434,967960.496459239,0.0,1.0
2015-05-27,114.45,114.63,113.59,113.82,1116003,101.949197421772,102.109536919683,101.183130931753,101.388009179084,1252845.01084972,0.0,1.0
2015-05-28,114.8,114.84,113.79,113.88,1350437,102.260968667711,102.296599667246,101.361285929432,101.441455678387,1516024.82960785,0.0,1.0
2015-05-29,114.65,115.01,114.08,114.95,2303514,102.127352419451,102.448031415273,101.619610676066,102.39458491597,2585966.18675978,0.0,1.0
2015-06-01,115.06,115.51,114.11,114.99,1150090,102.492570164693,102.893418909471,101.646333925718,102.430215915506,1291111.68924111,0.0,1.0
2015-06-02,115.67,116.3,114.23,114.23,949459,103.035942907614,103.597131150303,101.753226924326,101.753226924326,1065879.72537382,0.0,1.0
2015-06-03,116.36,116.58,115.49,115.98,899331,103.650577649606,103.846548147053,102.875603409703,103.312083154016,1009605.1322913,0.0,1.0
2015-06-04,114.02,115.82,113.9,115.58,860659,101.566164176763,103.169559155873,101.459271178155,102.955773158658,966191.250554792,0.0,1.0
2015-06-05,114.01,114.48,113.33,113.56,790127,101.557256426879,101.975920671424,100.95152943477,101.156407682101,887010.760623089,0.0,1.0
2015-06-08,113.6,114.46,113.58,113.99,660450,101.192038681637,101.958105171656,101.174223181869,101.539440927111,741433.031466486,0.0,1.0
2015-06-09,113.66,114.33,113.23,113.9,959151,101.245485180941,101.842304423165,100.862451935931,101.459271178155,1076760.13863897,0.0,1.0
2015-06-10,115.61,115.79,114.07,114.23,811484,102.98249640831,103.142835906221,101.610702926182,101.753226924326,910986.512387844,0.0,1.0
2015-06-11,115.71,116.28,115.6,115.93,780473,103.07157390715,103.579315650535,102.973588658426,103.267544404597,876173.006840399,0.0,1.0
2015-06-12,114.26,115.28,114.16,115.28,687501,102.073905920148,102.985120553778,101.984571152145,102.985120553778,769578.312418576,0.33,1.0
2015-06-15,113.88,114.14,113.35,114.0,1023615,101.734433801737,101.966704198544,101.260959531321,101.84163552334,1145819.2850139,0.0,1.0
2015-06-16,114.45,114.62,113.54,113.85,965816,102.243641979353,102.395511084958,101.430695590527,101.707633371336,1081119.95093369,0.0,1.0
2015-06-17,115.04,115.44,114.03,115.0,1024862,102.770717110571,103.128056182582,101.868435953741,102.734983203369,1147215.15811893,0.0,1.0
2015-06-18,117.22,117.54,115.38,115.63,1264615,104.718215053034,105.004086310644,103.07445532178,103.297792241788,1415591.07195368,0.0,1.0
2015-06-19,117.17,118.27,117.05,117.46,2384860,104.673547669033,105.656230117065,104.566345947429,104.932618496241,2669576.53029533,0.0,1.0
2015-06-22,117.73,118.09,117.24,117.54,997327,105.173822369849,105.49542753466,104.736082006635,105.004086310644,1116392.89192232,0.0,1.0
2015-06-23,117.22,117.96,116.9,117.96,655950,104.718215053034,105.379292336256,104.432343795425,105.379292336256,734260.596029633,0.0,1.0
2015-06-24,116.26,117.38,116.24,117.02,683166,103.860601280206,104.861150681839,103.842734326606,104.539545517029,764725.778408689,0.0,1.0
2015-06-25,115.96,116.96,115.7,116.25,710464,103.592596976197,104.485944656227,103.36032657939,103.851667803406,795282.750358408,0.0,1.0
2015-06-26,115.73,116.55,115.56,116.45,771555,103.387127009791,104.119672107415,103.235257904186,104.030337339412,863667.099885113,0.0,1.0
2015-06-29,112.93,115.24,112.89,114.8,1197563,100.885753505709,102.949386646576,100.850019598508,102.556313667363,1340534.06839398,0.0,1.0
2015-06-30,113.07,114.0,112.65,113.69,1608533,101.010822180913,101.84163552334,100.6356161553,101.564697742531,1800567.7251518,0.0,1.0
2015-07-01,113.2,114.0,112.95,113.67,886309,101.126957379317,101.84163552334,100.903620459309,101.54683078893,992121.007098746,0.0,1.0
2015-07-02,112.81,113.85,112.15,113.78,816563,100.778551784105,101.707633371336,100.188942315286,101.645099033734,914048.380327378,0.0,1.0
2015-07-06,111.9,113.02,111.31,111.65,901624,99.9656053952785,100.966154796911,99.4385302640612,99.7422684752712,1009264.38849702,0.0,1.0
2015-07-07,112.18,112.38,110.46,111.9,945643,100.215742745687,100.394412281693,98.6791847360363,99.9656053952785,1058538.59716632,0.0,1.0
2015-07-08,110.62,111.51,110.4,111.32,1190156,98.822120364841,99.6171998000671,98.6255838752346,99.4474637408615,1332242.78363936,0.0,1.0
2015-07-09,110.61,112.21,110.58,112.21,752095,98.8131868880407,100.242543176088,98.7863864576398,100.242543176088,841883.867628485,0.0,1.0
2015-07-10,112.28,112.45,111.47,111.77,543067,100.30507751369,100.456946619295,99.5814658928659,99.8494701968747,607901.058166052,0.0,1.0
2015-07-13,113.73,113.82,112.88,113.26,494151,101.600431649732,101.680832940935,100.841086121707,101.180558240118,553145.221112338,0.0,1.0
2015-07-14,114.7,114.91,113.1801,113.61,856516,102.466978899361,102.654581912167,101.109179760484,101.493229928129,958771.169553948,0.0,1.0
2015-07-15,114.6,115.48,114.2,114.71,1110396,102.377644131358,103.163790089783,102.020305059346,102.475912376161,1242960.63539738,0.0,1.0
2015-07-16,114.7,115.28,114.1702,115.07,826068,102.466978899361,102.985120553778,101.993683298481,102.797517540971,924688.134828877,0.0,1.0
2015-07-17,112.78,114.86,112.08,114.47,1532433,100.751751353704,102.609914528165,100.126407977684,102.261508932954,1715382.5260393,0.0,1.0
2015-07-20,112.77,113.61,112.38,112.71,1178806,100.742817876904,101.493229928129,100.394412281693,100.689217016102,1319537.76379801,0.0,1.0
2015-07-21,112.57,113.422,111.89,112.99,941625,100.564148340898,101.325280564283,99.9566719184782,100.93935436651,1054040.90820398,0.0,1.0
2015-07-22,111.85,112.88,111.77,112.44,924191,99.920938011277,100.841086121707,99.8494701968747,100.448013142494,1034525.54997366,0.0,1.0
2015-07-23,111.24,112.33,111.18,111.95,879036,99.3759959264592,100.349744897691,99.3223950656574,100.01027277928,983979.719935211,0.0,1.0
2015-07-24,109.53,111.24,109.14,111.24,999230,97.8483713936091,99.3759959264592,97.4999657983976,99.3759959264592,1118523.08159263,0.0,1.0
2015-07-27,108.39,109.1,107.72,109.0,1841969,96.8299550383757,97.4642318911965,96.231412092756,97.3748971231935,2061872.48389069,0.0,1.0
2015-07-28,113.77,114.28,108.24,108.38,2404989,101.636165556933,102.091772873748,96.6959528863713,96.8210215615754,2692108.63112236,0.0,1.0
2015-07-29,115.32,115.78,113.05,113.88,1281441,103.020854460979,103.431794393792,100.992955227312,101.734433801737,1434425.8440991,0.0,1.0
2015-07-30,116.1,116.25,115.21,115.34,893056,103.717665651402,103.851667803406,102.922586216175,103.038721414579,999673.497748052,0.0,1.0
2015-07-31,115.81,116.96,115.56,116.5,923005,103.458594824193,104.485944656227,103.235257904186,104.075004723413,1033197.95935411,0.0,1.0
2015-08-03,115.28,115.98,114.66,115.25,1022543,102.985120553778,103.610463929798,102.431244992159,102.958320123377,1144619.30428527,0.0,1.0
2015-08-04,115.32,115.97,114.99,115.89,685043,103.020854460979,103.601530452998,102.726049726569,103.530062638595,766826.864068792,0.0,1.0
2015-08-05,116.75,117.69,115.93,116.74,840565,104.298341643421,105.138088462648,103.565796545797,104.28940816662,940915.859290561,0.0,1.0
2015-08-06,116.31,117.18,115.95,116.54,743982,103.905268664208,104.682481145833,103.583663499397,104.110738630614,832802.297058182,0.0,1.0
2015-08-07,114.36,116.495,114.14,116.13,890033,102.163240688151,104.070537985013,101.966704198544,103.744466081802,996289.59686872,0.0,1.0
2015-08-10,116.59,116.59,114.724,115.05,774277,104.155406014616,104.155406014616,102.488419243681,102.779650587371,866714.065877023,0.0,1.0
2015-08-11,115.93,116.15,114.67,115.34,1129824,103.565796545797,103.762333035403,102.44017846896,103.038721414579,1264708.04733376,0.0,1.0
2015-08-12,115.04,115.86,114.19,115.39,1188191,102.770717110571,103.503262208195,102.011371582546,103.083388798581,1330043.19209854,0.0,1.0
2015-08-13,115.28,115.85,114.33,115.25,626545,102.985120553778,103.494328731394,102.13644025775,102.958320123377,701345.079867951,0.0,1.0
2015-08-14,116.48,116.55,115.0803,115.5,697155,104.057137769813,104.119672107415,102.806719022076,103.181657043384,780384.85528628,0.0,1.0
2015-08-17,116.35,116.65,115.29,116.15,817518,103.941002571409,104.209006875418,102.994054030578,103.762333035403,915117.393010062,0.0,1.0
2015-08-18,115.9,116.7,115.57,116.02,577748,103.538996115396,104.253674259419,103.244191380986,103.646197836999,646722.449630194,0.0,1.0
2015-08-19,114.86,115.72,114.535,115.12,633375,102.609914528165,103.37819353299,102.319576532156,102.842184924973,708990.479472929,0.0,1.0
2015-08-20,112.62,114.85,112.57,114.08,1211904,100.6088157249,102.600981051365,100.564148340898,101.913103337742,1356587.1687944,0.0,1.0
2015-08-21,109.9,112.168,109.74,111.92,1448894,98.1789100352199,100.205022573526,98.0359744064152,99.9834723488791,1621870.2218519,0.0,1.0
2015-08-24,105.35,109.28,103.09,104.47,2321857,94.1141780910866,97.6250344736017,92.0952123342204,93.3280321326608,2599051.91663323,0.0,1.0
2015-08-25,104.53,109.39,104.39,109.13,2222827,93.3816329934626,97.723302718405,93.2565643182585,97.4910323215973,2488199.21928616,0.0,1.0
2015-08-26,106.49,106.68,104.257,106.57,1952681,95.13259444632,95.3023305055256,93.1377490768146,95.2040622607223,2185801.8369018,0.0,1.0
2015-08-27,109.92,110.74,107.85,108.27,1824144,98.1967769888205,98.9293220864445,96.3475472911598,96.7227533167721,2041919.44612222,0.0,1.0
2015-08-28,110.46,110.76,109.21,109.49,988291,98.6791847360363,98.9471890400451,97.5625001359997,97.8126374864079,1106278.12898959,0.0,1.0
2015-08-31,109.14,110.39,108.38,109.45,1033012,97.4999657983976,98.6166503984343,96.8210215615754,97.7769035792067,1156338.14593454,0.0,1.0
2015-09-01,105.42,107.67,104.94,106.51,2168310,94.1767124286886,96.1867447087546,93.7479055422746,95.1504613999206,2427173.70680236,0.0,1.0
2015-09-02,107.98,108.11,105.53,106.64,2889816,96.4636824895637,96.5798176879675,94.2749806734919,95.2665965983244,3234816.70641964,0.0,1.0
2015-09-03,108.83,109.32,108.08,108.79,1101708,97.2230280175885,97.6607683808029,96.5530172575666,97.1872941103874,1233235.41844746,0.0,1.0
2015-09-04,106.54,107.98,106.5,107.19,1429545,95.1772618303215,96.4636824895637,95.1415279231203,95.7579378223405,1600211.24133116,0.0,1.0
2015-09-08,108.59,108.63,107.09,108.38,1386139,97.0086245743815,97.0443584815827,95.6686030543376,96.8210215615754,1551623.2156718,0.0,1.0
2015-09-09,110.52,112.0,110.0,110.32,2552169,98.7327855968381,100.054940163281,98.2682448032228,98.5541160608322,2856859.71660697,0.0,1.0
2015-09-10,110.44,111.42,109.69,110.14,1620775,98.6613177824357,99.5367985088644,97.9913070224137,98.3933134784269,1814271.23642034,0.0,1.0
2015-09-11,109.99,110.21,108.78,109.38,1096067,98.5541160608322,98.7512422135132,97.4699222210867,98.0075390011258,1223250.88132886,0.33,1.0
2015-09-14,108.92,110.3,108.47,110.01,1232056,97.5953661364292,98.8318847305191,97.1921535513999,98.5720366201669,1375019.5816921,0.0,1.0
2015-09-15,110.21,110.82,109.02,109.51,1489574,98.7512422135132,99.2978192732196,97.6849689331024,98.1240226368009,1662419.09327127,0.0,1.0
2015-09-16,113.6,113.75,110.13,110.13,1601101,101.788777020734,101.923181215744,98.6795599761747,98.6795599761747,1786887.30647536,0.0,1.0
2015-09-17,113.54,115.35,113.039,113.45,1597568,101.73501534273,103.356825962515,101.286105331398,101.654372825724,1782944.34918923,0.0,1.0
2015-09-18,112.55,113.094,111.68,112.3,1898379,100.847947655666,101.335386869568,100.068403324609,100.623940663983,2118660.43302663,0.0,1.0
2015-09-21,112.73,113.87,112.49,113.09,881847,101.009232689677,102.030704571752,100.794185977662,101.331802757701,984173.522190904,0.0,1.0
2015-09-22,110.86,111.69,110.02,111.5,985074,99.3336603918889,100.077363604276,98.5809968998342,99.9071182905973,1099378.6316659,0.0,1.0
2015-09-23,110.04,111.04,109.65,111.01,1073943,98.5989174591688,99.4949454259006,98.2494665521434,99.4680645868987,1198559.68772617,0.0,1.0
2015-09-24,110.54,110.998,108.69,109.05,1417809,99.0469314425347,99.4573122512979,97.3892797040808,97.7118497721043,1582326.72711248,0.0,1.0
2015-09-25,110.46,111.68,109.81,111.49,1417637,98.9752492051962,100.068403324609,98.3928310268205,99.8981580109299,1582134.76881833,0.0,1.0
2015-09-28,107.32,110.182,107.28,109.54,1298461,96.1617213896583,98.7261534304447,96.125880270989,98.1509034758029,1449129.99170777,0.0,1.0
2015-09-29,108.36,108.73,107.03,107.75,1674337,97.0935904750594,97.4251208227501,95.901873279306,96.547013415353,1868621.36246372,0.0,1.0
2015-09-30,109.72,110.035,108.58,109.32,1684821,98.3121885098146,98.5944373193351,97.2907166277404,97.9537773231219,1880321.89011381,0.0,1.0
2015-10-01,112.33,112.4,109.64,110.21,1800931,100.650821502985,100.713543460656,98.2405062724761,98.7512422135132,2009904.89902758,0.0,1.0
2015-10-02,114.2,114.23,110.7,110.88,1507488,102.326393800773,102.353274639775,99.1902959172118,99.3515809512235,1682411.77281378,0.0,1.0
2015-10-05,115.74,115.78,114.51,114.95,1526474,103.70627686954,103.742117988209,102.60416247046,102.998414775822,1703600.84358492,0.0,1.0
2015-10-06,117.19,117.55,115.5501,115.74,1964792,105.005517421301,105.328087489325,103.536121158658,103.70627686954,2192779.77133506,0.0,1.0
2015-10-07,118.27,118.36,116.13,117.5,1765001,105.973227625372,106.053870142377,104.055727776566,105.283286090988,1969805.70420998,0.0,1.0
2015-10-08,120.53,120.73,117.72,118.11,1651586,107.998250830186,108.177456423532,105.480412243669,105.829863150695,1843230.41391667,0.0,1.0
2015-10-09,120.54,120.74,118.96,119.0,2142569,108.007211109853,108.186416703199,106.591486922417,106.627328041086,2391185.40888276,0.0,1.0
2015-10-12,120.57,120.8,119.41,120.15,991874,108.034091948855,108.240178381203,106.994699507446,107.657760202827,1106967.68050419,0.0,1.0
2015-10-13,120.16,121.06,119.12,119.63,1645197,107.666720482495,108.473145652553,106.734851397094,107.191825660127,1836100.05611846,0.0,1.0
2015-10-14,121.34,121.89,119.9,120.13,1109760,108.724033483238,109.216848864941,107.433753211144,107.639839643493,1238532.77040867,0.0,1.0
2015-10-15,121.58,121.87,120.23,121.6,902701,108.939080195254,109.198928305606,107.729442440166,108.957000754589,1007447.34931938,0.0,1.0
2015-10-16,122.1,122.295,120.84,122.19,1077818,109.405014737954,109.579740191467,108.276019499872,109.48565725496,1202884.32952741,0.0,1.0
2015-10-19,119.38,120.94,118.43,120.67,2008146,106.967818668444,108.365622296546,106.116592100049,108.123694745528,2241164.42182552,0.0,1.0
2015-10-20,119.43,120.06,118.78,119.13,1113020,107.012620066781,107.577117685822,106.430201888405,106.743811676761,1242171.04970467,0.0,1.0
2015-10-21,117.9,120.0,117.53,119.9,1260576,105.641697277681,107.523356007818,105.31016692999,107.433753211144,1406848.94534915,0.0,1.0
2015-10-22,120.55,120.77,118.34,118.82,2349621,108.01617138952,108.213297542201,106.035949583043,106.466043007074,2622263.01771589,0.0,1.0
2015-10-23,119.99,121.62,119.67,121.25,1407364,107.51439572815,108.974921313923,107.227666778796,108.643390966232,1570669.72488955,0.0,1.0
2015-10-26,119.58,120.85,119.41,120.23,1182524,107.14702426179,108.28497977954,106.994699507446,107.729442440166,1319740.05712473,0.0,1.0
2015-10-27,118.53,119.4,117.81,119.07,998505,106.206194896722,106.985739227779,105.561054760675,106.690049998757,1114368.11915811,0.0,1.0
2015-10-28,119.59,119.69,118.21,118.65,1060248,107.155984541458,107.245587338131,105.919465947368,106.31371825273,1183275.56657317,0.0,1.0
2015-10-29,119.93,120.18,119.01,119.03,945569,107.460634050146,107.684641041829,106.636288320753,106.654208880088,1055289.60602523,0.0,1.0
2015-10-30,120.35,120.94,119.72,119.89,1920220,107.836965796174,108.365622296546,107.272468177133,107.424792931477,2143035.78827326,0.0,1.0
2015-11-02,117.99,120.34,114.38,116.1,3627977,105.722339794687,107.828005516506,102.487678834785,104.028846937564,4048955.09370397,0.0,1.0
2015-11-03,120.04,122.48,117.41,118.0,1984931,107.559197126487,109.745505365313,105.202643573982,105.731300074354,2215255.63229892,0.0,1.0
2015-11-04,117.49,120.75,117.41,120.52,2174619,105.274325811321,108.195376982867,105.202643573982,107.989290550518,2426954.38171616,0.0,1.0
2015-11-05,117.64,118.53,116.97,117.2,1292981,105.408730006331,106.206194896722,104.80839126862,105.014477700969,1443014.11117338,0.0,1.0
2015-11-06,117.4,117.91,116.54,116.94,1537893,105.193683294315,105.650657557348,104.423099242926,104.781510429618,1716344.86545028,0.0,1.0
2015-11-09,115.96,117.63,115.36,117.21,864287,103.903403022221,105.399769726663,103.365786242182,105.023437980636,964575.919602616,0.0,1.0
2015-11-10,116.35,116.75,114.52,115.65,1131258,104.252853929247,104.611265115939,102.613122750127,103.625634352534,1262525.32510359,0.0,1.0
2015-11-11,117.47,117.73,115.88,116.61,730662,105.256405251986,105.489372523336,103.831720784883,104.485821200597,815445.529747279,0.0,1.0
2015-11-12,115.15,116.81,115.13,116.46,817258,103.177620369168,104.665026793943,103.159699809834,104.351417005587,912089.834629696,0.0,1.0
2015-11-13,116.43,116.76,114.32,114.83,968882,104.324536166585,104.620225395607,102.433917156781,102.890891419814,1081307.76713802,0.0,1.0
2015-11-16,116.7,116.96,115.471,116.23,1047411,104.566463717603,104.799430988953,103.465245346489,104.145330573239,1168949.00481772,0.0,1.0
2015-11-17,116.75,117.96,116.08,116.69,1053564,104.611265115939,105.695458955685,104.010926378229,104.557503437935,1175815.97797978,0.0,1.0
2015-11-18,118.32,118.44,116.32,116.71,999914,106.018029023708,106.125552379716,104.225973090245,104.57542399727,1115940.61471887,0.0,1.0
2015-11-19,117.91,118.47,117.43,118.02,741255,105.650657557348,106.152433218718,105.220564133317,105.749220633689,827267.705386101,0.0,1.0
2015-11-20,118.13,118.76,117.87,118.37,984844,105.847783710029,106.41228132907,105.614816438679,106.062830422045,1099121.94324931,0.0,1.0
2015-11-23,119.52,120.77,118.07,118.07,1661690,107.093262583786,108.213297542201,105.794022032025,105.794022032025,1854506.84766111,0.0,1.0
2015-11-24,119.72,120.3999,118.79,119.47,979020,107.272468177133,107.881677591714,106.439162168072,107.04846118545,1092622.14612663,0.0,1.0
2015-11-25,119.02,120.16,118.96,119.5,1087118,106.64524860042,107.666720482495,106.591486922417,107.075342024452,1213263.46985036,0.0,1.0
2015-11-27,118.91,119.3513,118.05,118.78,390133,106.54668552408,106.942102665799,105.776101472691,106.430201888405,435402.704474702,0.0,1.0
2015-11-30,119.16,119.33,118.08,119.15,2955096,106.770692515763,106.923017270107,105.802982311693,106.761732236096,3297995.27438687,0.0,1.0
2015-12-01,119.67,119.79,118.82,119.5,931045,107.227666778796,107.335190134804,106.466043007074,107.075342024452,1039080.29053592,0.0,1.0
2015-12-02,118.64,119.78,118.46,119.33,858060,106.304757973062,107.326229855137,106.143472939051,106.923017270107,957626.359732615,0.0,1.0
2015-12-03,117.89,119.49,117.38,118.97,1223306,105.632736998014,107.066381744784,105.17576273498,106.600447202084,1365254.26149577,0.0,1.0
2015-12-04,119.23,119.4,117.9,118.21,1417238,106.833414473434,106.985739227779,105.641697277681,105.919465947368,1581689.47021738,0.0,1.0
2015-12-07,118.36,119.49,117.55,118.61,909996,106.053870142377,107.066381744784,105.328087489325,106.27787713406,1015588.83627164,0.0,1.0
2015-12-08,116.37,117.87,116.3,117.06,1042262,104.270774488581,105.614816438679,104.20805253091,104.889033785626,1163202.53239591,0.0,1.0
2015-12-09,116.95,119.28,116.45,116.84,1178121,104.790470709286,106.878215871771,104.34245672592,104.691907632945,1314826.14800193,0.0,1.0
2015-12-10,115.96,117.29,115.63,116.69,938801,103.903403022221,105.095120217974,103.6077137932,104.557503437935,1047736.27035794,0.0,1.0
2015-12-11,112.39,114.28,112.19,114.12,1378708,101.018192969345,102.716959627518,100.838429301813,102.573148693492,1533911.73971031,0.35,1.0
2015-12-14,113.64,113.94,111.77,112.17,1361135,102.141715891417,102.411361392714,100.460925599997,100.82045293506,1514360.51421374,0.0,1.0
2015-12-15,115.07,115.22,113.85,114.55,1224723,103.427026114267,103.561848864916,102.330467742325,102.959640578685,1362592.36008875,0.0,1.0
2015-12-16,117.89,118.06,115.16,115.67,1289663,105.961693826462,106.114492943864,103.507919764656,103.966317116862,1434842.77741917,0.0,1.0
2015-12-17,115.3,118.49,115.25,118.05,1056969,103.633754331929,106.500984829056,103.588813415046,106.105504760487,1175953.97836951,0.0,1.0
2015-12-18,112.62,115.18,112.58,115.16,1747592,101.224921187006,103.52589613141,101.1889684535,103.507919764656,1944321.70192951,0.0,1.0
2015-12-21,113.22,113.9,112.6,113.32,913968,101.764212189601,102.375408659208,101.206944820253,101.854094023366,1016855.08818369,0.0,1.0
2015-12-22,114.42,114.69,113.15,113.98,719119,102.84279419479,103.085475145957,101.701294905965,102.44731412622,800071.571608158,0.0,1.0
2015-12-23,116.5,116.69,114.94,115.47,818330,104.712336337118,104.883111821273,103.310179730372,103.78655344933,910450.939544225,0.0,1.0
2015-12-24,115.78,116.28,115.55,116.19,331069,104.065187134004,104.514596302833,103.858458916343,104.433702652444,368338.056901212,0.0,1.0
2015-12-28,115.47,115.5746,114.68,115.32,480894,103.78655344933,103.880569847449,103.076486962581,103.651730698682,535029.137537648,0.0,1.0
2015-12-29,116.39,116.81,115.76,116.4,669520,104.613466319975,104.990970021792,104.047210767251,104.622454503352,744889.119357293,0.0,1.0
2015-12-30,115.43,116.46,115.37,116.17,525323,103.750600715824,104.676383603611,103.696671615565,104.415726285691,584459.593213242,0.0,1.0
2015-12-31,114.38,116.14,114.37,115.04,965446,102.806841461283,104.388761735561,102.797853277907,103.400061564138,1074128.06298097,0.0,1.0
2016-01-04,112.49,113.145,111.0,112.9,1769733,101.10807480311,101.696800814276,99.7688354800005,101.47659032155,1968955.15573477,0.0,1.0
2016-01-05,112.9,113.69,112.29,112.55,1222819,101.47659032155,102.1866568083,100.928311135579,101.16200390337,1360474.02324555,0.0,1.0
2016-01-06,108.07,110.85,106.55,109.82,3836959,97.1352977506636,99.6340127293519,95.7690938774239,98.7082298415645,4268892.65521572,0.0,1.0
2016-01-07,105.27,107.87,104.94,105.95,1963091,94.6186064052221,96.9555340831321,94.3219963537951,95.2298028748294,2184079.82764999,0.0,1.0
2016-01-08,104.35,105.78,104.08,105.49,1297301,93.7916935345771,95.0770037574275,93.5490125834095,94.8163464395068,1443340.60137312,0.0,1.0
2016-01-11,104.62,105.18,103.61,104.66,1498438,94.0343744857447,94.537712754833,93.1265679647104,94.070327219251,1667119.96987618,0.0,1.0
2016-01-12,105.72,106.25,104.61,105.83,1349213,95.0230746571681,95.4994483761267,94.0253863023681,95.1219446743104,1501096.4323626,0.0,1.0
2016-01-13,103.13,106.76,103.02,106.65,1399577,92.6951351626347,95.9578457283321,92.5962651454924,95.8589757111897,1557130.00209511,0.0,1.0
2016-01-14,104.82,105.4,102.48,103.48,1485002,94.2141381532762,94.7354527891176,92.1109032431573,93.0097215808149,1652171.4542117,0.0,1.0
2016-01-15,102.58,103.91,100.59,103.39,2042324,92.200785076923,93.3962134660077,90.4121365849843,92.9288279304257,2272232.23473871,0.0,1.0
2016-01-19,102.37,104.08,101.49,104.0,1426775,92.0120332260149,93.5490125834095,91.2210730888762,93.4771071163969,1587389.73185416,0.0,1.0
2016-01-20,102.44,103.535,99.99,100.88,1737960,92.0749505096509,93.0591565893861,89.8728455823897,90.672793902905,1933605.40966393,0.0,1.0
2016-01-21,101.85,102.74,100.59,102.11,1627953,91.5446476904329,92.3445960109483,90.4121365849843,91.7783404582239,1811214.71580395,0.0,1.0
2016-01-22,104.99,106.81,103.61,103.88,1555548,94.366937270678,96.0027866452149,93.1265679647104,93.369248915878,1730658.94945333,0.0,1.0
2016-01-25,103.26,104.89,103.08,104.48,1206046,92.8119815465302,94.2770554369122,92.6501942457519,93.9085399184726,1341812.85524612,0.0,1.0
2016-01-26,104.13,104.1588,103.12,103.41,1148009,93.5939535002924,93.6198394684169,92.6861469792582,92.9468042971789,1277242.52154416,0.0,1.0
2016-01-27,102.78,104.73,102.0601,103.41,1146452,92.3805487444546,94.133244502887,91.7334894231748,92.9468042971789,1275510.24714035,0.0,1.0
2016-01-28,104.0,105.1991,103.38,104.08,1030250,93.4771071163969,94.5548801850822,92.9198397470492,93.5490125834095,1146227.17053688,0.0,1.0
2016-01-29,107.87,107.98,103.99,104.71,2133073,96.9555340831321,97.0544041002744,93.4681189330203,94.1152681361338,2373197.01949877,0.0,1.0
2016-02-01,107.42,107.65,105.48,106.56,1109493,96.5510658311861,96.7577940488474,94.8073582561303,95.7780820608005,1234390.7033443,0.0,1.0
2016-02-02,104.93,106.54,104.69,106.54,1330223,94.3130081704185,95.7601056940474,94.0972917693807,95.7601056940474,1479968.69252422,0.0,1.0
2016-02-03,107.28,107.9,104.15,106.9,1546060,96.425231263914,96.9824986332618,93.6119298670456,96.0836802956041,1720102.86753724,0.0,1.0
2016-02-04,109.17,109.685,107.1256,107.46,1382189,98.123997922087,98.5868893659807,96.2864537125797,96.5870185646924,1537784.60239475,0.0,1.0
2016-02-05,106.17,108.89,105.67,108.89,1353147,95.427542909114,97.8723287875429,94.9781337402852,97.8723287875429,1505473.29010479,0.0,1.0
2016-02-08,103.62,105.72,102.44,105.04,1654508,93.135556148087,95.0230746571681,92.0749505096509,94.4118781875609,1840759.06184967,0.0,1.0
2016-02-09,107.2,107.7,102.21,102.91,1792573,96.3533257969014,96.8027349657303,91.8682222919897,92.49739512835,1994366.29727813,0.0,1.0
2016-02-10,106.21,109.65,106.07,107.62,1239437,95.4634956426203,98.5554307241627,95.3376610753483,96.7308294987177,1378962.74260491,0.0,1.0
2016-02-11,103.3,104.6,102.5487,104.02,1448950,92.8479342800365,94.0163981189915,92.1726520629543,93.4950834831501,1612061.01310304,0.0,1.0
2016-02-12,106.63,106.93,104.04,104.96,1201556,95.8409993444366,96.1106448457339,93.5130598499032,94.3399727205483,1336817.40754342,0.0,1.0
2016-02-16,108.65,108.88,106.3763,108.23,1243517,97.656612386505,97.8633406041663,95.6129691321728,97.2791086846888,1383502.03584033,0.0,1.0
2016-02-17,109.96,110.5594,109.56,110.0,1353231,98.8340644088366,99.3728161204286,98.4745370737735,98.8700171423429,1505566.74614199,0.0,1.0
2016-02-18,108.76,110.0,108.335,109.73,1001044,97.7554824036474,98.8700171423429,97.3734846101429,98.6273361911753,1113733.39646,0.0,1.0
2016-02-19,107.77,108.33,106.77,108.3,2189706,96.8656522493663,97.3689905184546,95.9668339117086,97.3420259683249,2436205.30229325,0.0,1.0
2016-02-22,108.09,109.466,106.85,109.27,2275052,97.1532741174168,98.3900481500337,96.0387393787212,98.2138797558528,2531158.86123199,0.0,1.0
2016-02-23,100.14,104.12,99.99,103.62,6287572,90.0076683330383,93.5849653169158,89.8728455823897,93.135556148087,6995375.74676718,0.0,1.0
2016-02-24,102.13,102.31,98.62,99.41,2945831,91.7963168249771,91.9581041257555,88.6414644597987,89.3515309465482,3277448.70857541,0.0,1.0
2016-02-25,103.68,103.69,101.59,102.59,1250872,93.1894852483465,93.198473431723,91.3109549226419,92.2097732602996,1391685.00195467,0.0,1.0
2016-02-26,106.28,106.56,104.22,104.45,1816386,95.5264129262564,95.7780820608005,93.6748471506816,93.8815753683429,2020859.97125241,0.0,1.0
2016-02-29,102.55,106.81,102.55,105.94,2055024,92.1738205267933,96.0027866452149,92.1738205267933,95.2208146914528,2286361.89750582,0.0,1.0
2016-03-01,105.86,106.135,102.685,103.55,1790316,95.1489092244402,95.396084267296,92.2951610023771,93.072638864451,1991855.22256432,0.0,1.0
2016-03-02,104.68,105.72,104.1,105.28,1385789,94.0883035860041,95.0230746571681,93.5669889501627,94.6275945885987,1541789.86113189,0.0,1.0
2016-03-03,105.24,105.48,104.46,104.73,1164357,94.5916418550924,94.8073582561303,93.8905635517194,94.133244502887,1295430.84649823,0.0,1.0
2016-03-04,106.33,107.12,104.789,105.7,1235598,95.5713538431393,96.2814203298888,94.1862747848088,95.0050982904149,1374691.57919051,0.0,1.0
2016-03-07,105.96,106.67,105.27,105.7,1148345,95.2387910582059,95.8769520779429,94.6186064052221,95.0050982904149,1277616.34569296,0.0,1.0
2016-03-08,104.28,105.4,104.21,104.95,1353741,93.7287762509411,94.7354527891176,93.665858967305,94.3309845371717,1506134.15779642,0.0,1.0
2016-03-09,104.22,105.33,103.92,104.74,2218944,93.6748471506816,94.6725355054816,93.4052016493843,94.1422326862636,2468734.67867001,0.0,1.0
2016-03-10,105.26,106.26,103.88,104.83,1638952,94.6096182218456,95.5084365595032,93.369248915878,94.2231263366528,1823451.89381776,0.0,1.0
2016-03-11,106.36,106.82,105.95,106.01,1000584,95.9129048114492,96.3277218123261,95.5431766150154,95.5972831803472,1109570.33831068,0.35,1.0
2016-03-14,103.04,104.28,102.92,104.28,2158667,92.9190081964246,94.0372105466145,92.8107950657611,94.0372105466145,2393794.8972701,0.0,1.0
2016-03-15,104.05,104.19,102.38,102.77,1359882,93.8298020461761,93.9560506986169,92.3238359777752,92.6755286524317,1508004.05643365,0.0,1.0
2016-03-16,105.87,106.43,103.53,103.95,1168988,95.4710345279064,95.9760291376696,93.3608784799674,93.7396244372898,1296317.36130213,0.0,1.0
2016-03-17,107.84,108.08,106.03,106.03,1762245,97.2475334229662,97.4639596842932,95.6153187021245,95.6153187021245,1954193.53181373,0.0,1.0
2016-03-18,108.14,109.41,107.74,108.22,2388447,97.518066249625,98.6633218824808,97.1573558140799,97.590208336734,2648603.16158077,0.0,1.0
2016-03-21,108.98,109.68,107.83,108.13,1343645,98.2755581642698,98.9068014264737,97.2385156620775,97.5090484887364,1489998.47810824,0.0,1.0
2016-03-22,110.56,111.86,108.04,108.04,2044282,99.700364384673,100.872673300195,97.4278886407387,97.4278886407387,2266950.77109212,0.0,1.0
2016-03-23,110.0,110.91,109.61,110.25,898269,99.1953697749098,100.015986015775,98.8436771002533,99.4208137971255,996110.909452879,0.0,1.0
2016-03-24,110.53,110.6,109.08,109.27,1065802,99.6733111020071,99.7364354282275,98.365735773156,98.53707323004,1181892.06074873,0.0,1.0
2016-03-28,110.6,111.23,109.58,110.53,1110060,99.7364354282275,100.304554364211,98.8166238175875,99.6733111020071,1230970.76281967,0.0,1.0
2016-03-29,111.46,111.55,109.77,110.12,879617,100.51196286465,100.593122712647,98.9879612744714,99.3035829055734,975427.282740703,0.0,1.0
2016-03-30,112.42,113.22,111.92,112.09,982079,101.377667909958,102.099088781048,100.926779865526,101.080081800633,1089049.72323944,0.0,1.0
2016-03-31,111.52,113.4,111.06,112.62,1289121,100.566069429981,102.261408477043,100.151252429104,101.55802312773,1429535.57531743,0.0,1.0
2016-04-01,112.42,112.6701,109.83,110.47,1355701,101.377667909958,101.603202109782,99.0420678398032,99.6192045366754,1503367.65051023,0.0,1.0
2016-04-04,112.08,112.82,111.69,111.97,1279107,101.071064039744,101.738378345503,100.719371365088,100.97186866997,1418430.82312486,0.0,1.0
2016-04-05,111.3,112.03,110.97,111.26,656871,100.367678690431,101.025975235301,100.070092581107,100.331607646877,728419.180894838,0.0,1.0
2016-04-06,112.36,112.46,110.47,111.24,940188,101.323561344626,101.413738953512,99.6192045366754,100.3135721251,1042595.84126435,0.0,1.0
2016-04-07,110.73,112.065,110.45,111.73,1017605,99.8536663197797,101.057537398412,99.6011690148981,100.755442408643,1128445.3120544,0.0,1.0
2016-04-08,111.63,113.16,111.29,112.1,820085,100.665264799756,102.044982215716,100.358660929543,101.089099561522,909410.894930879,0.0,1.0
2016-04-11,111.47,112.79,111.45,112.05,698903,100.520980625538,101.711325062837,100.502945103761,101.044010757079,775029.420974504,0.0,1.0
2016-04-12,112.59,112.94,111.5,111.51,885314,101.530969845065,101.846591476167,100.548033908204,100.557051669093,981744.815518916,0.0,1.0
2016-04-13,114.13,114.2,112.72,113.0,1509730,102.919705021913,102.982829348134,101.648200736617,101.900698041498,1674173.90929476,0.0,1.0
2016-04-14,115.47,115.98,114.0775,114.4,1343794,104.128084980989,104.587990786309,102.872361777248,103.163184565906,1490163.70759464,0.0,1.0
2016-04-15,115.01,115.6,114.43,115.6,1551649,103.713267980113,104.245315872542,103.190237848572,104.245315872542,1720658.84110622,0.0,1.0
2016-04-18,115.18,115.23,114.14,114.53,1063516,103.866569915219,103.911658719662,102.928722782802,103.280415457458,1179357.0633938,0.0,1.0
2016-04-19,116.04,116.1,115.19,115.63,767686,104.642097351641,104.696203916973,103.875587676108,104.272369155207,851304.452935862,0.0,1.0
2016-04-20,115.57,116.0,114.83,115.8,1081541,104.218262589876,104.606026308087,103.550948284117,104.425671090314,1199345.39555587,0.0,1.0
2016-04-21,115.29,116.66,115.11,115.84,819425,103.965765284994,105.201198526736,103.803445588999,104.461742133869,908679.005930769,0.0,1.0
2016-04-22,116.24,116.68,115.32,115.55,1052194,104.822452569414,105.219234048513,103.99281856766,104.200227068098,1166801.84027375,0.0,1.0
2016-04-25,115.73,116.33,115.39,115.9,1071545,104.362546764094,104.903612417411,104.05594289388,104.5158486992,1188260.6039724,0.0,1.0
2016-04-26,115.96,116.375,115.6,116.24,849645,104.569955264532,104.94419234141,104.245315872542,104.822452569414,942190.650753942,0.0,1.0
2016-04-27,116.65,116.9,115.55,116.01,864200,105.192180765848,105.417624788063,104.200227068098,104.615044068975,958331.021051794,0.0,1.0
2016-04-28,115.3,115.73,114.69,115.36,1796206,103.974783045883,104.362546764094,103.424699631676,104.028889611215,1991853.65656024,0.0,1.0
2016-04-29,114.98,115.37,114.11,114.84,1326732,103.686214697447,104.037907372103,102.901669500136,103.559966045006,1471243.26801908,0.0,1.0
2016-05-02,114.27,115.14,113.86,114.47,2031468,103.045953674354,103.830498871665,102.67622547792,103.226308892127,2252741.03526273,0.0,1.0
2016-05-03,113.59,116.87,112.69,116.86,2659395,102.432745933927,105.390571505397,101.621147453951,105.381553744509,2949063.55673462,0.0,1.0
2016-05-04,115.31,115.68,112.3,112.73,2036882,103.983800806771,104.317457959651,101.269454779294,101.657218497505,2258744.74290909,0.0,1.0
2016-05-05,115.04,115.93,114.22,115.32,1240974,103.740321262778,104.542901981866,103.000864869911,103.99281856766,1376144.27275948,0.0,1.0
2016-05-06,117.05,117.33,114.33,114.95,1426982,105.552891201393,105.805388506274,103.100060239686,103.659161414781,1582412.77144473,0.0,1.0
2016-05-09,115.47,116.67,115.26,116.57,1085915,104.128084980989,105.210216287625,103.938712002328,105.120038678739,1204195.82356569,0.0,1.0
2016-05-10,117.11,117.17,115.93,116.05,862183,105.606997766724,105.661104332056,104.542901981866,104.65111511253,956094.32391056,0.0,1.0
2016-05-11,116.57,117.49,116.5,117.05,1067295,105.120038678739,105.949672680492,105.056914352518,105.552891201393,1183547.68238078,0.0,1.0
2016-05-12,117.13,117.75,116.6,117.29,944404,105.625033288502,106.184134463597,105.147091961404,105.76931746272,1047271.05948322,0.0,1.0
2016-05-13,116.02,117.3,115.71,117.1,1091379,104.624061829864,105.778335223608,104.344511242317,105.597980005836,1210254.9773484,0.0,1.0
2016-05-16,118.16,118.37,116.23,116.23,984824,106.55386266003,106.743235638692,104.813434808525,104.813434808525,1092093.71612627,0.0,1.0
2016-05-17,117.03,118.17,116.81,117.7,1091439,105.534855679615,106.562880420919,105.336464940066,106.139045659154,1210321.51271205,0.0,1.0
2016-05-18,116.01,117.14,115.47,116.65,1093911,104.615044068975,105.63405104939,104.128084980989,105.192180765848,1213062.76969428,0.0,1.0
2016-05-19,116.16,116.27,114.99,115.86,943486,104.750310482305,104.84950585208,103.695232458335,104.479777655646,1046253.06841943,0.0,1.0
2016-05-20,116.72,117.58,116.39,116.81,1736113,105.255305092068,106.03083252849,104.957718982743,105.336464940066,1925215.16310032,0.0,1.0
2016-05-23,116.85,117.18,116.19,116.76,678851,105.37253598362,105.670122092945,104.777363764971,105.291376135622,752793.302443919,0.0,1.0
2016-05-24,118.56,118.94,115.02,117.15,990387,106.914573095576,107.257248009343,103.722285741001,105.643068810279,1098262.65325899,0.0,1.0
2016-05-25,118.52,119.5,118.43,118.98,1119921,106.878502052021,107.762242619107,106.797342204023,107.293319052898,1241905.84983494,0.0,1.0
2016-05-26,118.2,119.09,118.04,118.85,846003,106.589933703585,107.392514422673,106.445649529367,107.176088161346,938151.954180611,0.0,1.0
2016-05-27,118.34,118.59,117.84,118.2,882851,106.716182356026,106.941626378241,106.265294311594,106.589933703585,979013.538841239,0.0,1.0
2016-05-31,117.24,118.62,116.85,118.62,1486648,105.724228658277,106.968679660907,105.37253598362,106.968679660907,1648577.75490003,0.0,1.0
2016-06-01,118.52,118.61,116.23,117.06,829758,106.878502052021,106.959661900019,104.813434808525,105.561908962281,920137.504473383,0.0,1.0
2016-06-02,118.87,118.87,117.5,117.95,763351,107.194123683123,107.194123683123,105.958690441381,106.364489681369,846497.272912417,0.0,1.0
2016-06-03,118.79,118.97,117.71,118.08,1091173,107.121981596014,107.284301292009,106.148063420042,106.481720572921,1210026.53926655,0.0,1.0
2016-06-06,120.13,120.34,118.48,119.0,1131536,108.33036155509,108.519734533751,106.842431008467,107.311354574675,1254785.98731413,0.0,1.0
2016-06-07,120.81,120.97,119.71,120.25,950624,108.943569295517,109.087853469735,107.951615597768,108.438574685754,1054168.55884789,0.0,1.0
2016-06-08,121.55,121.81,120.4,121.0,1109196,109.610883601275,109.84534538438,108.573841099083,109.114906752401,1230012.65358317,0.0,1.0
2016-06-09,120.79,121.48,120.48,121.14,841089,108.92553377374,109.547759275055,108.645983186192,109.241155404842,932702.707897978,0.0,1.0
2016-06-10,120.25,120.44,118.77,120.06,1618027,108.438574685754,108.609912142638,107.103946074237,108.26723722887,1794266.91390809,0.0,1.0
2016-06-13,119.34,121.27,119.14,119.83,1011814,107.617958444889,109.358386296394,107.437603227116,108.059828728431,1122023.54053981,0.0,1.0
2016-06-14,119.35,119.565,118.72,119.0,1117356,107.626976205777,107.820858064883,107.058857269794,107.311354574675,1239061.46303906,0.0,1.0
2016-06-15,118.6,119.88,118.51,119.67,1089792,106.95064413913,108.104917532874,106.869484291132,107.915544554213,1208495.11697996,0.0,1.0
2016-06-16,119.32,119.5,117.64,118.33,1120054,107.599922923111,107.762242619107,106.084939093822,106.707164595137,1242053.33655769,0.0,1.0
2016-06-17,118.6,118.97,117.79,118.97,1359503,107.266265770232,107.600907577441,106.533671543639,107.600907577441,1503147.84095659,0.35,1.0
2016-06-20,119.14,120.17,119.09,119.41,925088,107.754661921294,108.686232357578,107.709440055455,107.998859996825,1022832.6306708,0.0,1.0
2016-06-21,119.43,119.83,118.93,119.33,608346,108.01694874316,108.378723669873,107.56473008477,107.926505011482,672623.728270243,0.0,1.0
2016-06-22,119.44,120.0,119.33,119.77,705878,108.025993116328,108.532478013726,107.926505011482,108.324457430866,780460.941740295,0.0,1.0
2016-06-23,120.94,121.1672,120.25,120.79,807312,109.3826490915,109.588137249872,108.758587342921,109.246983493983,892612.439824217,0.0,1.0
2016-06-24,116.37,118.16,116.12,117.86,1404892,105.24937055381,106.868313350848,105.023261224615,106.596982155814,1553332.63448274,0.0,1.0
2016-06-27,114.47,115.48,113.79,115.17,1566266,103.530939651926,104.444421341875,102.915922276515,104.164045773673,1731757.38211958,0.0,1.0
2016-06-28,115.25,115.9,114.53,115.49,1232501,104.236400759016,104.824285014923,103.585205890933,104.453465715043,1362726.83261959,0.0,1.0
2016-06-29,116.79,116.93,116.0,116.0,1045882,105.629234226858,105.755855451208,104.914728746601,104.914728746601,1156389.70285124,0.0,1.0
2016-06-30,118.6,118.98,116.57,116.84,1706172,107.266265770232,107.609951950609,105.430258017167,105.674456092697,1886445.82476139,0.0,1.0
2016-07-01,118.85,119.59,118.59,118.87,894735,107.492375099427,108.161658713845,107.257221397064,107.510463845763,989272.538183658,0.0,1.0
2016-07-05,117.59,118.45,117.27,118.45,1063420,106.352784080283,107.130600172715,106.063364138913,107.130600172715,1175780.76475746,0.0,1.0
2016-07-06,117.8,118.17,117.1232,117.24,888071,106.542715916807,106.877357724016,105.93059274081,106.03623101941,981904.421149613,0.0,1.0
2016-07-07,117.59,118.86,117.39,117.95,900062,106.352784080283,107.501419472595,106.171896616927,106.678381514324,995162.388039653,0.0,1.0
2016-07-08,119.2,119.62,118.4,118.71,1384909,107.808928160301,108.188791833349,107.085378306876,107.365753875078,1531238.23431897,0.0,1.0
2016-07-11,119.1,119.49,118.82,119.49,732041,107.718484428623,108.071214982167,107.465241979924,108.071214982167,809388.319585686,0.0,1.0
2016-07-12,120.3,121.1607,119.58,119.75,977205,108.80380920876,109.582258407313,108.152614340677,108.30636868453,1080456.30345941,0.0,1.0
2016-07-13,120.56,120.72,119.96,120.6,786607,109.038962911123,109.183672881808,108.496300521054,109.075140403794,869719.753271114,0.0,1.0
2016-07-14,121.27,121.75,120.94,120.94,721181,109.681113406037,110.115243318092,109.3826490915,109.3826490915,797380.853950979,0.0,1.0
2016-07-15,120.95,121.75,120.77,121.73,779623,109.391693464668,110.115243318092,109.228894747647,110.097154571757,861997.825094975,0.0,1.0
2016-07-18,120.34,121.1,120.12,120.68,696049,108.839986701431,109.527359062185,108.641010491739,109.147495389137,769593.411379007,0.0,1.0
2016-07-19,120.14,120.55,119.91,120.12,680935,108.659099238075,109.029918537955,108.451078655215,108.641010491739,752882.468874121,0.0,1.0
2016-07-20,120.03,120.43,119.71,120.19,840490,108.559611133229,108.921386059941,108.270191191859,108.704321103914,929296.021300139,0.0,1.0
2016-07-21,119.64,119.96,118.68,119.58,1063701,108.206880579684,108.496300521054,107.338620755575,108.152614340677,1176091.45516661,0.0,1.0
2016-07-22,120.02,120.3881,119.412,119.74,573009,108.550566760061,108.883490136368,108.000668871458,108.297324311362,633553.027245027,0.0,1.0
2016-07-25,119.79,120.21,119.02,120.0,532450,108.342546177201,108.72240985025,107.64612944328,108.532478013726,588708.570644816,0.0,1.0
2016-07-26,119.75,120.05,119.38,119.69,640267,108.30636868453,108.577699879565,107.971726877321,108.252102445523,707917.495353636,0.0,1.0
2016-07-27,119.21,119.8541,118.38,119.79,797466,107.817972533468,108.400520609207,107.06728956054,108.342546177201,881726.113246012,0.0,1.0
2016-07-28,119.13,119.77,118.01,119.1,807319,107.745617548126,108.324457430866,106.732647753331,107.718484428623,892620.179442953,0.0,1.0
2016-07-29,118.38,118.855,117.61,118.81,982683,107.06728956054,107.496897286011,106.370872826619,107.456197606756,1086513.10794809,0.0,1.0
2016-08-01,118.67,119.22,117.24,117.71,1342104,107.329576382407,107.827016906636,106.03623101941,106.461316558297,1483910.46576521,0.0,1.0
2016-08-02,122.81,122.82,119.185,119.38,2023345,111.07394687388,111.082991247048,107.795361600549,107.971726877321,2237131.26654396,0.0,1.0
2016-08-03,121.41,123.41,120.76,122.75,1575054,109.807734630387,111.616609263949,109.219850374479,111.019680634873,1741473.92060925,0.0,1.0
2016-08-04,122.23,122.66,121.525,121.69,1015802,110.549373230147,110.938281276363,109.911744921817,110.060977079085,1123131.45549468,0.0,1.0
2016-08-05,122.72,122.79,121.64,122.5,823381,110.99254751537,111.055858127545,110.015755213246,110.793571305678,910379.287456281,0.0,1.0
2016-08-08,122.25,123.0,122.03,123.0,571294,110.567461976483,111.245789964069,110.368485766791,111.245789964069,631656.820655381,0.0,1.0
2016-08-09,122.8,123.44,122.06,122.26,606920,111.064902500712,111.643742383452,110.395618886294,110.576506349651,671047.057368301,0.0,1.0
2016-08-10,122.86,123.23,122.38,123.11,577126,111.119168739719,111.453810546928,110.685038827664,111.345278068915,638105.028719992,0.0,1.0
2016-08-11,123.15,123.3,122.68,122.94,481912,111.381455561586,111.517121159103,110.956370022699,111.191523725062,532830.734710457,0.0,1.0
2016-08-12,122.45,123.05,122.18,122.8,631576,110.748349439839,111.291011829908,110.504151364308,111.064902500712,698308.205866408,0.0,1.0
2016-08-15,122.68,122.98,121.33,122.91,720925,110.956370022699,111.227701217733,109.735379645044,111.164390605558,797097.805037301,0.0,1.0
2016-08-16,122.24,122.96,122.02,122.55,790711,110.558417603315,111.209612471397,110.359441393623,110.838793171517,874257.381168432,0.0,1.0
2016-08-17,122.26,122.58,121.55,122.36,608598,110.576506349651,110.865926291021,109.934355854736,110.666950081329,672902.354544636,0.0,1.0
2016-08-18,122.39,122.65,122.07,122.13,550223,110.694083200832,110.929236903195,110.404663259462,110.458929498469,608359.462608511,0.0,1.0
2016-08-19,122.77,122.94,121.56,121.93,803246,111.037769381209,111.191523725062,109.943400227904,110.278042035113,888116.827000026,0.0,1.0
2016-08-22,122.26,122.6,121.65,122.38,670418,110.576506349651,110.884015037356,110.024799586414,110.685038827664,741254.244557336,0.0,1.0
2016-08-23,122.67,123.28,122.3501,122.8,563673,110.947325649531,111.499032412767,110.657996151893,111.064902500712,623230.587174521,0.0,1.0
2016-08-24,121.71,122.3,121.43,122.28,636079,110.079065825421,110.612683842322,109.825823376722,110.594595095986,703286.99203152,0.0,1.0
2016-08-25,122.8,123.27,121.3,121.8,827996,111.064902500712,111.4899880396,109.708246525541,110.160465183931,915481.907521129,0.0,1.0
2016-08-26,122.93,124.11,122.58,123.24,909915,111.182479351894,112.249715385696,110.865926291021,111.462854920096,1006056.4542366,0.0,1.0
2016-08-29,123.89,124.16,122.53,123.01,658806,112.050739176004,112.294937251535,110.820704425182,111.254834337236,728415.32273871,0.0,1.0
2016-08-30,123.98,124.23,123.44,124.09,787618,112.132138534514,112.358247863709,111.643742383452,112.23162663936,870837.575348159,0.0,1.0
2016-08-31,123.05,124.23,122.64,123.86,786257,111.291011829908,112.358247863709,110.920192530027,112.0236060565,869332.77233445,0.0,1.0
2016-09-01,123.1,123.4,121.72,122.74,864788,111.336233695747,111.607564890781,110.088110198589,111.010636261706,956161.343583033,0.0,1.0
2016-09-02,124.05,124.24,123.38,123.72,577499,112.195449146689,112.367292236877,111.589476144445,111.896984832151,638517.439832488,0.0,1.0
2016-09-06,123.7,124.6,123.29,124.16,740739,111.878896085815,112.692889670918,111.508076785935,112.294937251535,819005.348691652,0.0,1.0
2016-09-07,122.74,124.47,122.26,124.47,698799,111.010636261706,112.575312819737,110.576506349651,112.575312819737,772633.975881348,0.0,1.0
2016-09-08,122.38,122.66,121.99,122.4,546304,110.685038827664,110.938281276363,110.33230827412,110.703127574,604026.381777717,0.0,1.0
2016-09-09,118.68,121.94,118.67,121.49,1270845,107.338620755575,110.287086408281,107.329576382407,109.880089615729,1405122.25272064,0.0,1.0
2016-09-12,120.06,120.44,118.202,118.33,923767,108.586744252732,108.930430433109,106.906299718153,107.022067694701,1021372.05404986,0.0,1.0
2016-09-13,117.55,120.14,117.17,119.5,1061193,106.316606587612,108.659099238075,105.972920407235,108.080259355335,1173318.46034047,0.0,1.0
2016-09-14,117.53,118.15,116.88,117.53,996891,106.298517841276,106.859268977681,105.710633585369,106.298517841276,1102222.32265693,0.0,1.0
2016-09-15,118.08,118.43,117.02,117.3,655759,106.795958365506,107.112511426379,105.837254809718,106.090497258417,725046.377270114,0.0,1.0
2016-09-16,117.33,117.59,116.66,117.39,1057306,106.434183438793,106.67003861389,105.826402795275,106.488611556123,1165543.89738274,0.35,1.0
2016-09-19,117.62,118.4,117.31,118.01,600452,106.697252672555,107.404818197845,106.416040733017,107.0510354352,661921.112971322,0.0,1.0
2016-09-20,117.31,118.22,117.155,117.97,1131075,106.416040733017,107.241533845855,106.275434763248,107.014750023647,1246864.73332429,0.0,1.0
2016-09-21,118.49,118.57,117.01,117.75,749604,107.48646037384,107.559031196947,106.143900146367,106.815180260103,826342.012296993,0.0,1.0
2016-09-22,119.14,119.73,118.84,119.33,597111,108.076098311581,108.611308131993,107.803957724932,108.24845401646,658238.090117812,0.0,1.0
2016-09-23,119.04,119.45,118.32,118.89,1107279,107.985384782698,108.35731025112,107.332247374738,107.849314489373,1220632.70344636,0.0,1.0
2016-09-26,118.93,119.52,118.38,119.05,806028,107.885599900927,108.420809721338,107.386675492068,107.994456135587,888542.216273817,0.0,1.0
2016-09-27,119.92,120.0,118.46,118.67,866411,108.783663836871,108.856234659978,107.459246315175,107.64974472583,955106.708630494,0.0,1.0
2016-09-28,121.3,121.44,119.97,120.45,889290,110.035510535461,110.162509475898,108.829020601313,109.264445539953,980327.863932949,0.0,1.0
2016-09-29,120.73,121.8,120.41,121.06,777898,109.518443420826,110.489078179878,109.2281601284,109.817798066141,857532.508740359,0.0,1.0
2016-09-30,121.72,122.07,120.7,120.83,956759,110.416507356771,110.734004707863,109.491229362161,109.60915694971,1054703.76004298,0.0,1.0
2016-10-03,121.11,121.74,120.81,121.55,735153,109.863154830583,110.434650062548,109.591014243933,110.262294357669,810411.643169155,0.0,1.0
2016-10-04,120.16,121.26,119.69,121.05,932843,109.001376306191,109.999225123908,108.57502272044,109.808726713253,1028339.44559683,0.0,1.0
2016-10-05,120.01,120.97,119.89,120.23,672168,108.865306012866,109.736155890146,108.756449778206,109.06487577641,740978.780424928,0.0,1.0
2016-10-06,120.54,120.97,119.28,119.74,607116,109.346087715948,109.736155890146,108.203097252018,108.620379484881,669267.315993113,0.0,1.0
2016-10-07,119.02,120.49,118.64,120.49,538342,107.967242076922,109.300730951506,107.622530667165,109.300730951506,593452.825203689,0.0,1.0
2016-10-10,119.07,120.0,118.98,119.67,493830,108.012598841363,108.856234659978,107.930956665368,108.556880014663,544384.069365459,0.0,1.0
2016-10-11,117.16,119.135,116.5,118.48,864305,106.279970439692,108.071562635137,105.681261149062,107.477389020952,952785.114458237,0.0,1.0
2016-10-12,117.14,117.68,116.68,117.0,705072,106.261827733915,106.751680789885,105.844545501052,106.134828793479,777251.209030724,0.0,1.0
2016-10-13,117.01,117.39,116.02,116.46,660208,106.143900146367,106.488611556123,105.245836210422,105.644975737509,727794.418459044,0.0,1.0
2016-10-14,116.76,117.82,116.75,117.63,903698,105.917116324159,106.878679730322,105.90804497127,106.706324025443,996210.831090504,0.0,1.0
2016-10-17,116.34,116.79,116.2,116.49,656393,105.536119502849,105.944330382824,105.409120562412,105.672189796174,723588.871561063,0.0,1.0
2016-10-18,116.6,117.55,116.57,117.51,634136,105.771974677945,106.633753202337,105.74476061928,106.597467790783,699053.391270548,0.0,1.0
2016-10-19,116.82,117.3742,116.38,116.8,779145,105.971544441489,106.47427881856,105.572404914402,105.953401735712,858907.165878435,0.0,1.0
2016-10-20,116.43,116.89,115.91,116.73,588722,105.617761678844,106.035043911707,105.14605132865,105.889902265494,648990.29642786,0.0,1.0
2016-10-21,115.78,116.03,115.02,116.03,741230,105.028123741102,105.25490756331,104.338700921589,105.25490756331,817110.754178075,0.0,1.0
2016-10-24,116.71,116.8,116.15,116.15,676940,105.871759559717,105.953401735712,105.36376379797,105.36376379797,746239.296754455,0.0,1.0
2016-10-25,115.95,116.57,115.85,116.38,621153,105.182336740204,105.74476061928,105.09162321132,105.572404914402,684741.303360592,0.0,1.0
2016-10-26,115.35,115.87,115.11,115.64,755271,104.638055566904,105.109765917097,104.420343097584,104.901124800665,832589.15103116,0.0,1.0
2016-10-27,114.96,115.44,114.65,115.44,892293,104.284272804259,104.719697742899,104.003060864721,104.719697742899,983638.285252641,0.0,1.0
2016-10-28,115.1,116.21,114.58,115.21,860134,104.411271744696,105.4181919153,103.939561394502,104.511056626467,948187.123341204,0.0,1.0
2016-10-31,114.17,115.5999,114.0,115.39,1524146,103.567635926081,104.864748675583,103.413422926979,104.674340978457,1680174.96261281,0.0,1.0
2016-11-01,112.14,114.81,111.39,113.8,1673119,101.726151289749,104.148202510934,101.045799823125,103.231995869212,1844398.53745756,0.0,1.0
2016-11-02,111.99,112.57,111.5001,112.16,919866,101.590080996424,102.116219463948,101.145675418425,101.744293995526,1014033.97191529,0.0,1.0
2016-11-03,111.18,112.31,111.1,112.19,943048,100.85530141247,101.880364288851,100.782730589363,101.771508054191,1039589.14575249,0.0,1.0
2016-11-04,110.67,111.78,110.65,111.18,1012380,100.392662415165,101.39958258577,100.374519709388,100.85530141247,1116018.75978414,0.0,1.0
2016-11-07,112.87,113.01,111.76,111.97,840854,102.388360050598,102.515358991034,101.381439879993,101.571938290648,926933.402713932,0.0,1.0
2016-11-08,113.6,114.01,112.64,112.82,583362,103.050568811446,103.422494279867,102.179718934166,102.343003286156,643081.585714055,0.0,1.0
2016-11-09,114.76,115.18,111.0661,111.81,1346116,104.102845746492,104.483842567802,100.751978703072,101.426796644435,1483919.78194511,0.0,1.0
2016-11-10,116.15,116.99,114.69,115.0,1272914,105.36376379797,106.12575744059,104.039346276274,104.320558215812,1403223.99058839,0.0,1.0
2016-11-11,115.67,116.46,115.33,115.84,1062783,104.92833885933,105.644975737509,104.619912861127,105.082551858432,1171581.58555056,0.0,1.0
2016-11-14,113.98,116.1999,113.77,115.79,1329954,103.395280221202,105.409029848883,103.204781810547,105.03719509399,1466103.25534875,0.0,1.0
2016-11-15,114.14,114.28,113.5,113.98,912647,103.540421867416,103.667420807852,102.959855282563,103.395280221202,1006075.95276548,0.0,1.0
2016-11-16,114.78,114.84,114.05,114.13,619769,104.120988452269,104.175416569599,103.458779691421,103.531350514527,683215.621340462,0.0,1.0
2016-11-17,114.83,114.88,114.115,114.64,759544,104.166345216711,104.211701981152,103.517743485195,103.993989511832,837299.584031176,0.0,1.0
2016-11-18,114.28,115.27,114.09,114.65,710299,103.667420807852,104.565484743797,103.495065102974,104.003060864721,783013.304348089,0.0,1.0
2016-11-21,114.92,115.23,114.36,114.84,530327,104.247987392706,104.529199332244,103.739991630959,104.175416569599,584617.318418026,0.0,1.0
2016-11-22,116.36,116.56,114.886,114.99,990213,105.554262208625,105.735689266392,104.217144792885,104.311486862924,1091582.49291979,0.0,1.0
2016-11-23,116.79,117.44,116.31,116.31,754258,105.944330382824,106.533968320565,105.508905444184,105.508905444184,831472.448801105,0.0,1.0
2016-11-25,116.64,116.84,116.12,116.75,359271,105.808260089499,105.989687147265,105.336549739305,105.90804497127,396050.075906682,0.0,1.0
2016-11-28,116.34,117.0,116.05,116.14,1070936,105.536119502849,106.134828793479,105.273050269087,105.354692445082,1180569.21958966,0.0,1.0
2016-11-29,116.41,116.98,115.78,116.04,725806,105.599618973067,106.116686087702,105.028123741102,105.263978916199,800107.777676256,0.0,1.0
2016-11-30,116.73,117.37,116.16,116.59,1276482,105.889902265494,106.470468850347,105.372835150859,105.762903325057,1407157.25175011,0.0,1.0
2016-12-01,118.49,118.55,116.71,116.91,1925706,107.48646037384,107.54088849117,105.871759559717,106.053186617484,2122843.22273146,0.0,1.0
2016-12-02,116.89,118.74,116.41,118.43,1166080,106.035043911707,107.713244196048,105.599618973067,107.43203225651,1285453.24424533,0.0,1.0
2016-12-05,118.56,119.05,117.0,117.35,1008441,107.549959844058,107.994456135587,106.134828793479,106.45232614457,1111676.51883234,0.0,1.0
2016-12-06,116.89,118.38,116.42,118.22,1136945,106.035043911707,107.386675492068,105.608690325955,107.241533845855,1253335.65345303,0.0,1.0
2016-12-07,118.81,118.82,116.64,116.98,1134250,107.776743666267,107.785815019155,105.808260089499,106.116686087702,1250364.7625251,0.0,1.0
2016-12-08,119.61,119.76,118.42,118.85,922648,108.502451897333,108.638522190658,107.422960903622,107.81302907782,1017100.76915518,0.0,1.0
2016-12-09,120.5,120.51,119.15,119.52,1121976,109.309802304395,109.318873657283,108.08516966447,108.420809721338,1236834.25593904,0.0,1.0
2016-12-12,121.47,121.81,120.485,120.68,834352,110.189723534563,110.498149532766,109.296195275062,109.473086656385,919765.783859237,0.0,1.0
2016-12-13,122.22,122.25,121.25,122.0,1521436,110.870075001188,110.897289059853,109.990153771019,110.670505237644,1677187.53611385,0.0,1.0
2016-12-14,121.05,122.28,120.83,122.18,876611,109.808726713253,110.924503118518,109.60915694971,110.833789589634,966350.896929151,0.0,1.0
2016-12-15,122.04,122.09,119.75,120.66,1199864,110.706790649198,110.752147413639,108.62945083777,109.454943950608,1322695.75968474,0.0,1.0
2016-12-16,120.27,122.0,120.2,121.75,2066009,109.436801244831,111.01097324245,109.373106424118,110.783491739904,2270524.17106112,0.37,1.0
2016-12-19,120.57,120.86,120.11,120.58,707724,109.709779047886,109.97365759084,109.291213083202,109.718878307988,777781.920814508,0.0,1.0
2016-12-20,120.42,121.19,119.99,120.91,848001,109.573290146359,110.2739331742,109.18202196198,110.019153891349,931945.004878483,0.0,1.0
2016-12-21,119.37,120.56,119.35,120.38,1105185,108.617867835666,109.700679787785,108.599669315462,109.536893105951,1214587.76607177,0.0,1.0
2016-12-22,118.59,119.48,118.3503,119.18,942347,107.908125547722,108.717959696786,107.690016283081,108.444981893731,1035630.35835126,0.0,1.0
2016-12-23,118.76,119.13,118.495,118.79,815999,108.062812969453,108.399485593221,107.821682576755,108.090110749759,896775.112335765,0.0,1.0
2016-12-27,119.21,119.6,118.64,118.76,457906,108.472279674036,108.827150818008,107.953621848231,108.062812969453,503234.323313166,0.0,1.0
2016-12-28,118.0,119.74,117.96,119.55,574823,107.371269201714,108.954540459434,107.334872161306,108.781654517499,631724.990347019,0.0,1.0
2016-12-29,117.71,118.3361,117.48,117.95,450643,107.10739065876,107.677095333736,106.898107676418,107.325772901204,495252.35563809,0.0,1.0
2016-12-30,117.22,118.27,116.92,118.05,715304,106.66152691377,107.616949224463,106.388549110715,107.416765502223,786112.268463834,0.0,1.0
2017-01-03,118.04,118.41,117.29,118.12,1080581,107.407666242121,107.744338865889,106.725221734483,107.480460322936,1187548.20491556,0.0,1.0
2017-01-04,118.79,119.12,118.008,118.25,720000,108.090110749759,108.39038633312,107.378548609795,107.59875070426,791273.127640779,0.0,1.0
2017-01-05,118.61,118.76,117.7,118.42,731556,107.926324067926,108.062812969453,107.098291398658,107.753438125991,803973.061339413,0.0,1.0
2017-01-06,118.92,119.57,118.31,118.7,864621,108.208401131083,108.799853037702,107.653346264871,108.008217408842,950210.226241524,0.0,1.0
2017-01-09,118.84,119.39,118.38,118.87,914265,108.135607050268,108.636066355869,107.717041085583,108.162904830574,1004768.50839236,0.0,1.0
2017-01-10,117.86,119.02,117.78,118.5,785249,107.243879560288,108.299393732101,107.171085479473,107.826232206805,862981.155842769,0.0,1.0
2017-01-11,118.32,118.4753,117.33,117.5,772047,107.662445524972,107.803757034354,106.76161877489,106.916306196621,848472.283855116,0.0,1.0
2017-01-12,118.64,118.71,117.53,117.77,897689,107.953621848231,108.017316668944,106.943603976927,107.161986219371,986551.642609342,0.0,1.0
2017-01-13,118.57,119.22,118.36,118.75,596227,107.889927027518,108.481378934138,107.69884256538,108.053713709352,655247.782047057,0.0,1.0
2017-01-17,118.68,119.04,117.69,118.24,755245,107.990018888639,108.317592252305,107.089192138556,107.589651444158,830007.046229248,0.0,1.0
2017-01-18,119.07,119.19,117.99,118.81,1032134,108.34489003261,108.454081153832,107.362169941612,108.108309269963,1134305.41433943,0.0,1.0
2017-01-19,118.85,119.49,118.46,118.88,711427,108.14470631037,108.727058956888,107.789835166398,108.172004090675,781851.482469579,0.0,1.0
2017-01-20,118.4,119.56,117.55,119.15,1355835,107.735239605787,108.790753777601,106.961802497131,108.417684113425,1490049.72363172,0.0,1.0
2017-01-23,119.35,119.42,118.1,118.32,927884,108.599669315462,108.663364136175,107.462261802732,107.662445524972,1019735.65939977,0.0,1.0
2017-01-24,121.65,122.0,119.401,119.85,1255940,110.692499138885,111.01097324245,108.646075541981,109.054632320554,1380266.07212384,0.0,1.0
2017-01-25,122.49,122.54,121.57,121.71,1127542,111.45683698744,111.502333287949,110.61970505807,110.747094699496,1239157.89567547,0.0,1.0
2017-01-26,120.95,122.64,120.57,122.64,910166,110.055550931756,111.593325888967,109.709779047886,111.593325888967,1000263.74651708,0.0,1.0
2017-01-27,121.29,121.51,120.43,120.78,671799,110.364925775219,110.565109497459,109.582389406461,109.900863510025,738300.688716594,0.0,1.0
2017-01-30,121.49,121.54,120.07,121.22,975843,110.546910977256,110.592407277765,109.254816042794,110.301230954506,1072442.14263383,0.0,1.0
2017-01-31,120.13,121.75,119.77,121.19,1094118,109.309411603405,110.783491739904,108.981838239739,110.2739331742,1202425.23870566,0.0,1.0
2017-02-01,120.78,120.89,119.51,119.74,795627,109.900863510025,110.000955371145,108.745257477091,108.954540459434,874386.478785349,0.0,1.0
2017-02-02,120.21,121.24,120.16,120.89,756248,109.38220568422,110.31942947471,109.336709383711,110.000955371145,831109.333655674,0.0,1.0
2017-02-03,120.75,120.94,120.01,120.36,937914,109.87356572972,110.046451671654,109.200220482183,109.518694585748,1030758.53366399,0.0,1.0
2017-02-06,119.7,120.48,119.09,120.4,813093,108.918143419026,109.62788570697,108.363088552814,109.555091626155,893581.44607337,0.0,1.0
2017-02-07,120.25,120.73,119.42,119.99,708817,109.418602724628,109.855367209516,108.663364136175,109.18202196198,778983.117381878,0.0,1.0
2017-02-08,120.34,120.51,119.61,120.11,604609,109.500496065544,109.655183487275,108.83625007811,109.291213083202,664459.52004134,0.0,1.0
2017-02-09,120.61,120.84,120.11,120.18,573626,109.746176088294,109.955459070636,109.291213083202,109.354907903915,630409.498772318,0.0,1.0
2017-02-10,121.2,121.4,120.46,120.75,642734,110.283032434302,110.465017636339,109.609687186766,109.87356572972,706358.531140376,0.0,1.0
2017-02-13,121.76,122.32,120.79,121.22,732763,110.792591000005,111.302149565708,109.909962770127,110.301230954506,805299.542818671,0.0,1.0
2017-02-14,122.84,122.95,121.56,121.84,861663,111.775311091004,111.875402952124,110.610605797969,110.86538508082,946959.41247547,0.0,1.0
2017-02-15,123.4,123.91,122.0481,122.35,1045664,112.284869656707,112.748931921901,111.054740683539,111.329447346014,1149174.75519635,0.0,1.0
2017-02-16,123.28,123.5,122.26,123.27,829738,112.175678535485,112.375862257726,111.247554005097,112.166579275383,911874.142197786,0.0,1.0
2017-02-17,123.95,124.09,122.545,123.32,1249148,112.785328962308,112.912718603734,111.506882918,112.212075575892,1372801.7289531,0.0,1.0
2017-02-21,124.03,124.3,121.82,122.8,2199935,112.858123043123,113.103803065873,110.847186560616,111.738914050597,2417707.56674503,0.0,1.0
2017-02-22,123.1,124.27,121.5,121.77,1290652,112.011891853652,113.076505285567,110.556010237358,110.801690260107,1418414.22879976,0.0,1.0
2017-02-23,122.76,123.62,122.52,123.5,1005198,111.702517010189,112.485053378948,111.484134767745,112.375862257726,1104703.00744203,0.0,1.0
2017-02-24,125.5,125.5,122.3,122.3,1757957,114.195714278094,114.195714278094,111.283951045505,111.283951045505,1931977.9634,0.0,1.0
2017-02-27,123.84,125.98,123.81,125.5,1056814,112.685237101188,114.632478762982,112.657939320883,114.195714278094,1161428.49877023,0.0,1.0
2017-02-28,123.97,124.82,123.55,123.85,1328690,112.803527482512,113.576964591168,112.421358558235,112.69433636129,1460217.62772921,0.0,1.0
2017-03-01,125.87,126.1707,124.74,125.0,1052106,114.532386901862,114.806001653124,113.504170510354,113.740751273002,1156254.45170782,0.0,1.0
2017-03-02,125.09,125.83,125.01,125.59,764402,113.822644613918,114.495989861454,113.749850533103,114.27760761901,840070.501826206,0.0,1.0
2017-03-03,125.25,125.63,124.68,124.93,909341,113.968232775548,114.314004659418,113.449574949743,113.677056452289,999357.079391656,0.0,1.0
2017-03-06,125.06,125.48,124.74,124.77,729691,113.795346833613,114.17751575789,113.504170510354,113.531468290659,801923.444140731,0.0,1.0
2017-03-07,124.72,125.45,124.44,125.17,842882,113.48597199015,114.150217977584,113.231192707299,113.895438694733,926319.27273905,0.0,1.0
2017-03-08,124.5,125.655,124.3,124.64,1081808,113.28578826791,114.336752809672,113.103803065873,113.413177909335,1188896.66620391,0.0,1.0
2017-03-09,123.69,124.55,123.3374,124.22,1338874,112.548748199661,113.331284568419,112.22790828847,113.031008985058,1471409.7465235,0.0,1.0
2017-03-10,124.25,124.91,123.8799,124.39,1125271,113.058306765364,113.658857932085,112.721543148994,113.185696406789,1236662.08835203,0.0,1.0
2017-03-13,124.77,124.78,123.96,124.0,925641,113.531468290659,113.540567550761,112.79442822241,112.830825262818,1017270.62380908,0.0,1.0
2017-03-14,123.68,124.69,123.48,124.06,931053,112.539648939559,113.458674209845,112.357663737522,112.885420823429,1023218.36015185,0.0,1.0
2017-03-15,125.37,125.67,123.65,124.31,929636,114.07742389677,114.350401699825,112.512351159253,113.112902325975,1021661.09067703,0.0,1.0
2017-03-16,125.19,125.62,124.49,125.37,928330,113.913637214937,114.304905399316,113.276689007808,114.07742389677,1020225.80914273,0.0,1.0
2017-03-17,125.41,125.82,125.02,125.34,1732777,114.450493560945,114.824663901109,114.094575432496,114.386610819941,1898703.59496775,0.37,1.0
2017-03-20,125.13,125.77,124.82,125.11,766344,114.194962596931,114.779033371821,113.912053315343,114.176710385215,839727.274647552,0.0,1.0
2017-03-21,124.2,125.54,123.955,125.02,913467,113.346234752168,114.569132937095,113.122645158655,114.094575432496,1000938.42241928,0.0,1.0
2017-03-22,124.24,124.86,123.91,124.29,732367,113.382739175599,113.948557738774,113.081577682296,113.428369704887,802496.71812111,0.0,1.0
2017-03-23,124.18,124.97,123.65,124.14,996715,113.327982540453,114.048944903208,112.844298929997,113.291478117022,1092158.05245469,0.0,1.0
2017-03-24,123.83,124.6,123.51,124.17,1007543,113.008568835434,113.711278986474,112.716533447989,113.318856434595,1104022.91592317,0.0,1.0
2017-03-27,124.11,124.18,122.58,122.58,791442,113.264099799449,113.327982540453,111.867805603227,111.867805603227,867228.599299545,0.0,1.0
2017-03-28,124.87,125.11,123.65,124.01,1083045,113.957683844631,114.176710385215,112.844298929997,113.172838740872,1186754.80746331,0.0,1.0
2017-03-29,124.78,125.1,124.38,124.59,671066,113.875548891912,114.167584279358,113.510504657606,113.702152880617,735325.680488969,0.0,1.0
2017-03-30,125.34,125.42,124.76,124.83,575853,114.386610819941,114.459619666803,113.857296680197,113.921179421201,630995.310575434,0.0,1.0
2017-03-31,125.34,125.98,124.66,124.66,1167677,114.386610819941,114.970681594832,113.76603562162,113.76603562162,1279490.96603958,0.0,1.0
2017-04-03,125.88,127.06,124.98,126.0,1514593,114.879420536255,115.956301027459,114.058071009066,114.988933806547,1659626.81522954,0.0,1.0
2017-04-04,125.06,126.04,124.42,125.85,1140081,114.131079855927,115.025438229978,113.547009081037,114.852042218682,1249252.43886226,0.0,1.0
2017-04-05,124.83,125.83,124.48,125.4,1102370,113.921179421201,114.833790006967,113.601765716183,114.441367455087,1207930.32339683,0.0,1.0
2017-04-06,125.21,125.78,124.78,124.88,795634,114.267971443792,114.788159477679,113.875548891912,113.966809950489,871822.015226755,0.0,1.0
2017-04-07,125.25,125.59,124.7,124.85,841083,114.304475867223,114.614763466383,113.802540045051,113.939431632916,921623.103126516,0.0,1.0
2017-04-10,125.87,126.35,125.1,125.29,750585,114.870294430398,115.308347511565,114.167584279358,114.340980290653,822459.230373478,0.0,1.0
2017-04-11,125.66,126.14,125.1,125.6,617609,114.678646207387,115.116699288554,114.167584279358,114.623889572241,676749.765598478,0.0,1.0
2017-04-12,124.96,125.82,124.68,125.14,855631,114.03981879735,114.824663901109,113.784287833336,114.204088702788,937564.184927349,0.0,1.0
2017-04-13,124.47,125.44,124.46,124.75,598036,113.592639610325,114.477871878518,113.583513504467,113.848170574339,655302.501776127,0.0,1.0
2017-04-17,125.42,125.42,124.73,124.97,472505,114.459619666803,114.459619666803,113.829918362624,114.048944903208,517750.952453914,0.0,1.0
2017-04-18,125.31,125.39,124.57,124.57,672808,114.359232502368,114.43224134923,113.683900668901,113.683900668901,737234.490256431,0.0,1.0
2017-04-19,125.71,126.2,125.53,125.68,885804,114.724276736675,115.1714559237,114.560006831237,114.696898419102,970626.479481673,0.0,1.0
2017-04-20,126.35,126.59,125.64,125.93,675970,115.308347511565,115.527374052149,114.660393995671,114.925051065544,740699.275838931,0.0,1.0
2017-04-21,126.2,126.75,126.02,126.42,656574,115.1714559237,115.673391745872,115.007186018263,115.372230252569,719445.961114651,0.0,1.0
2017-04-24,127.3,127.63,126.79,127.26,1243357,116.175327568043,116.476489061346,115.709896169303,116.138823144613,1362417.90243541,0.0,1.0
2017-04-25,128.25,128.55,127.6,127.78,691506,117.042307624521,117.316090800251,116.449110743773,116.613380649211,757722.966164586,0.0,1.0
2017-04-26,128.8,129.0,127.98,128.24,1104551,117.544243446693,117.726765563846,116.795902766364,117.033181518664,1210320.17075782,0.0,1.0
2017-04-27,129.37,129.44,128.74,128.94,933080,118.064431480579,118.128314221583,117.489486811547,117.6720089287,1022429.51654628,0.0,1.0
2017-04-28,129.09,129.49,128.93,129.21,1383540,117.808900516565,118.173944750871,117.662882822842,117.918413786857,1516024.49235053,0.0,1.0
2017-05-01,129.25,129.85,128.42,128.69,1363594,117.954918210288,118.502484561747,117.197451424102,117.443856282258,1494168.51093732,0.0,1.0
2017-05-02,125.26,128.02,125.05,125.92,2895554,114.31360197308,116.832407189795,114.121953750069,114.915924959686,3172825.34868784,0.0,1.0
2017-05-03,125.57,126.01,125.3,125.5,1210711,114.596511254668,114.998059912405,114.350106396511,114.532628513664,1326645.79929616,0.0,1.0
2017-05-04,126.22,126.26,125.07,125.57,999159,115.189708135416,115.226212558846,114.140205961785,114.596511254668,1094836.08406874,0.0,1.0
2017-05-05,126.47,126.76,126.05,126.18,797504,115.417860781857,115.68251785173,115.034564335836,115.153203711985,873871.081969097,0.0,1.0
2017-05-08,125.95,127.33,125.78,126.55,802464,114.943303277259,116.202705885616,114.788159477679,115.490869628719,879306.039745565,0.0,1.0
2017-05-09,125.61,126.35,125.045,125.95,817071,114.633015678098,115.308347511565,114.11739069714,114.943303277259,895311.771245752,0.0,1.0
2017-05-10,126.66,126.9,125.5,125.5,968242,115.591256793153,115.810283333737,114.532628513664,114.532628513664,1060958.54584794,0.0,1.0
2017-05-11,126.73,126.96,125.97,126.67,846164,115.655139534157,115.865039968883,114.961555488974,115.600382899011,927190.64757455,0.0,1.0
2017-05-12,126.51,127.39,126.45,126.63,923289,115.454365205288,116.257462520762,115.399608570142,115.56387847558,1011700.95372583,0.0,1.0
2017-05-15,127.27,128.42,126.51,126.51,801453,116.14794925047,117.197451424102,115.454365205288,115.454365205288,878198.228795566,0.0,1.0
2017-05-16,127.38,128.08,127.15,127.15,843099,116.248336414905,116.887163824941,116.038435980178,116.038435980178,923832.150480824,0.0,1.0
2017-05-17,126.39,127.17,126.23,126.67,924951,115.344851934996,116.056688191894,115.198834241273,115.600382899011,1013522.10288399,0.0,1.0
2017-05-18,126.74,127.25,126.26,126.54,1078585,115.664265640014,116.129697038755,115.226212558846,115.481743522861,1181867.72849495,0.0,1.0
2017-05-19,127.09,127.32,126.66,126.99,2847338,115.983679345032,116.193579779759,115.591256793153,115.892418286456,3119992.29946399,0.0,1.0
2017-05-22,127.82,128.3,127.32,127.61,1110883,116.649885072642,117.08793815381,116.193579779759,116.458236849631,1217258.50798375,0.0,1.0
2017-05-23,128.05,128.28,127.68,127.68,730029,116.859785507368,117.069685942094,116.522119590635,116.522119590635,799934.836814381,0.0,1.0
2017-05-24,129.31,129.78,128.0701,128.3,872283,118.009674845433,118.438601820744,116.878128980142,117.08793815381,955810.740752712,0.0,1.0
2017-05-25,130.31,130.52,129.51,129.8,803236,118.9222854312,119.113933654211,118.192196962587,118.456854032459,880151.964625288,0.0,1.0
2017-05-26,131.3,131.49,130.75,130.76,870148,119.825769911108,119.999165922404,119.323834088937,119.332960194795,953471.298242073,0.0,1.0
2017-05-30,131.56,131.65,130.6419,131.16,1037329,120.063048663408,120.145183616127,119.225180884616,119.698004429101,1136661.15228001,0.0,1.0
2017-05-31,132.84,133.01,131.26,131.85,928605,121.231190213188,121.386334012769,119.789265487678,120.32770573328,1017526.00121368,0.0,1.0
2017-06-01,133.78,133.96,132.84,132.99,980520,122.089044163809,122.253314069247,121.231190213188,121.368081801053,1074412.25785994,0.0,1.0
2017-06-02,134.33,134.4,133.26,133.86,816021,122.59097998598,122.654862726984,121.61448665921,122.16205301067,894161.225748715,0.0,1.0
2017-06-05,133.66,134.37,133.63,134.36,691583,121.979530893517,122.627484409411,121.952152575944,122.618358303553,757807.339501031,0.0,1.0
2017-06-06,133.35,133.93,132.42,133.35,740331,121.696621611929,122.225935751674,120.847893767166,121.696621611929,811223.331776721,0.0,1.0
2017-06-07,133.52,133.96,133.25,133.57,727402,121.851765411509,122.253314069247,121.605360553352,121.897395940798,797056.281556563,0.0,1.0
2017-06-08,132.73,133.6,132.45,133.4,878082,121.130803048754,121.924774258371,120.875272084739,121.742252141217,962165.039169191,0.0,1.0
2017-06-09,133.81,133.84,132.84,133.31,1089084,122.116422481382,122.143800798955,121.231190213188,121.660117188498,1193372.08770768,0.0,1.0
2017-06-12,133.18,133.97,132.8,133.51,775648,121.541477812349,122.262440175104,121.194685789758,121.842639305652,849922.203508902,0.0,1.0
2017-06-13,134.49,134.6,132.76,133.22,774795,122.736997679703,122.837384844137,121.158181366327,121.57798223578,848987.522262262,0.0,1.0
2017-06-14,133.88,134.89,133.64,134.79,649374,122.180305222385,123.102041914009,121.961278681801,123.010780855433,711556.506277837,0.0,1.0
2017-06-15,133.85,134.38,132.86,133.73,980753,122.152926904812,122.636610515268,121.249442424904,122.04341363452,1074667.56938453,0.0,1.0
2017-06-16,134.28,134.28,133.5,133.69,1577027,122.883015373425,122.883015373425,122.169217696993,122.34309148997,1723290.92768826,0.37,1.0
2017-06-19,134.61,134.74,133.895,134.43,613546,123.18500669807,123.303972977475,122.53069216134,123.020284157354,670450.319188837,0.0,1.0
2017-06-20,134.11,134.45,133.88,134.16,604553,122.727444084972,123.038586661878,122.516965282947,122.773200346282,660623.24881357,0.0,1.0
2017-06-21,132.14,134.54,132.04,134.03,1081680,120.924647389369,123.120947932236,120.833134866749,122.654234066877,1182002.16652082,0.0,1.0
2017-06-22,131.68,132.8,131.63,132.14,780329,120.503689785319,121.528630038657,120.457933524009,120.924647389369,852701.87911307,0.0,1.0
2017-06-23,131.66,132.36,131.31,131.7,999920,120.485387280795,121.125974939131,120.165093451627,120.521992289843,1092659.20267316,0.0,1.0
2017-06-26,132.02,132.5,131.52,131.74,948733,120.814832362225,121.254092470799,120.357269749128,120.558597298891,1036724.78131222,0.0,1.0
2017-06-27,131.78,132.46,131.7,132.0,866223,120.595202307938,121.217487461751,120.521992289843,120.796529857701,946562.257497753,0.0,1.0
2017-06-28,132.9,133.3,132.365,132.62,620419,121.620142561277,121.986192651754,121.130550565262,121.363907497942,677960.766724612,0.0,1.0
2017-06-29,131.45,132.99,130.88,132.89,795413,120.293210983294,121.702503831634,119.771589604363,121.610991309015,869184.869165398,0.0,1.0
2017-06-30,132.75,133.23,131.81,132.0,988632,121.482873777347,121.922133885921,120.622656064724,120.796529857701,1080324.27879947,0.0,1.0
2017-07-03,132.94,133.47,132.49,133.19,715554,121.656747570324,122.141763940208,121.244941218537,121.885528876873,781919.216646921,0.0,1.0
2017-07-05,133.27,133.99,133.12,133.28,969076,121.958738894969,122.617629057829,121.821470111039,121.967890147231,1058954.52585176,0.0,1.0
2017-07-06,132.18,133.465,132.14,133.07,766805,120.961252398416,122.137188314077,120.924647389369,121.77571384973,837923.573791695,0.0,1.0
2017-07-07,132.62,132.785,131.62,132.18,853581,121.363907497942,121.514903160264,120.448782271747,120.961252398416,932747.754697331,0.0,1.0
2017-07-10,132.05,132.84,131.675,132.63,767767,120.842286119011,121.565235047705,120.499114159188,121.373058750204,838974.796042445,0.0,1.0
2017-07-11,131.89,132.65,131.45,132.17,607093,120.69586608282,121.391361254728,120.293210983294,120.952101146154,663398.825234472,0.0,1.0
2017-07-12,133.04,133.41,132.56,132.66,819460,121.748260092944,122.086856426636,121.30899998437,121.40051250699,895462.147194319,0.0,1.0
2017-07-13,132.06,133.11,131.85,133.05,576812,120.851437371273,121.812318858777,120.659261073772,121.757411345206,630309.364761489,0.0,1.0
2017-07-14,132.72,132.94,131.93,132.28,523804,121.455420020561,121.656747570324,120.732471091868,121.052764921036,572385.051801156,0.0,1.0
2017-07-17,132.17,132.99,131.79,132.8,1017665,120.952101146154,121.702503831634,120.6043535602,121.528630038657,1112049.9914877,0.0,1.0
2017-07-18,132.45,132.71,131.95,132.01,630297,121.208336209489,121.4462687683,120.750773596392,120.805681109963,688754.917860711,0.0,1.0
2017-07-19,133.05,133.06,132.34,132.68,770724,121.757411345206,121.766562597468,121.107672434608,121.418815011514,842206.047804888,0.0,1.0
2017-07-20,132.45,133.15,132.11,132.85,791519,121.208336209489,121.848923867825,120.897193632583,121.574386299967,864929.713817758,0.0,1.0
2017-07-21,133.05,133.42,132.26,132.29,605342,121.757411345206,122.096007678898,121.034462416512,121.061916173298,661485.425898644,0.0,1.0
2017-07-24,132.04,133.18,131.64,132.76,710747,120.833134866749,121.876377624611,120.467084776271,121.492025029609,776666.383633029,0.0,1.0
2017-07-25,132.9,133.26,132.5401,132.76,580546,121.620142561277,121.949587642707,121.290788992369,121.492025029609,634389.68064954,0.0,1.0
2017-07-26,132.45,132.83,132.15,132.83,595394,121.208336209489,121.556083795443,120.933798641631,121.556083795443,650614.78249898,0.0,1.0
2017-07-27,131.82,132.825,131.11,132.48,826821,120.631807316986,121.551508169312,119.982068406388,121.235789966275,903505.85508183,0.0,1.0
2017-07-28,131.92,132.56,131.39,131.94,840698,120.723319839606,121.30899998437,120.238303469723,120.74162234413,918669.899960912,0.0,1.0
2017-07-31,131.67,133.06,131.5,132.5,1392917,120.494538533057,121.766562597468,120.338967244604,121.254092470799,1522105.34703765,0.0,1.0
2017-08-01,131.43,131.62,127.18,131.08,1596859,120.27490847877,120.448782271747,116.385626267443,119.954614649602,1744962.27870375,0.0,1.0
2017-08-02,132.9,133.06,131.19,131.39,1046635,121.620142561277,121.766562597468,120.055278424484,120.238303469723,1143706.86113871,0.0,1.0
2017-08-03,132.62,133.0,132.24,132.9,899080,121.363907497942,121.711655083896,121.016159911988,121.620142561277,982466.633270043,0.0,1.0
2017-08-04,132.9,133.25,132.35,132.69,628210,121.620142561277,121.940436390445,121.116823686869,121.427966263776,686474.355659754,0.0,1.0
2017-08-07,131.95,133.19,131.92,133.0,892774,120.750773596392,121.885528876873,120.723319839606,121.711655083896,975575.773069166,0.0,1.0
2017-08-08,131.24,132.07,130.83,131.95,636825,120.101034685793,120.860588623535,119.725833343054,120.750773596392,695888.367811759,0.0,1.0
2017-08-09,132.36,132.38,131.35,131.36,689646,121.125974939131,121.144277443655,120.201698460675,120.210849712937,753608.337153706,0.0,1.0
2017-08-10,130.23,132.33,130.19,132.06,767026,119.176758207337,121.098521182346,119.140153198289,120.851437371273,838165.070795241,0.0,1.0
2017-08-11,129.81,130.88,129.74,130.72,618650,118.792405612335,119.771589604363,118.728346846501,119.625169568172,676027.697949583,0.0,1.0
2017-08-14,131.46,131.46,130.0,130.43,672004,120.302362235556,120.302362235556,118.966279405312,119.359783252576,734330.101241272,0.0,1.0
2017-08-15,131.15,131.88,130.97,131.16,819835,120.018673415436,120.686714830558,119.853950874721,120.027824667698,895871.92717772,0.0,1.0
2017-08-16,132.41,132.73,131.43,131.43,670516,121.171731200441,121.464571272823,120.27490847877,120.27490847877,732704.094267136,0.0,1.0
2017-08-17,130.23,132.155,130.22,131.51,697552,119.176758207337,120.938374267761,119.167606955075,120.348118496866,762247.591950419,0.0,1.0
2017-08-18,130.11,130.65,129.73,130.35,716382,119.066943180193,119.561110802338,118.719195594239,119.28657323448,782824.010850271,0.0,1.0
2017-08-21,130.4,130.74,129.63,130.16,547064,119.33232949579,119.643472072696,118.62768307162,119.112699441503,597802.338238245,0.0,1.0
2017-08-22,131.48,131.64,130.41,130.63,503526,120.32066474008,120.467084776271,119.341480748052,119.542808297815,550226.335792067,0.0,1.0
2017-08-23,130.78,131.37,130.64,131.2,467605,119.680077081744,120.220000965199,119.551959550076,120.064429676746,510973.78436873,0.0,1.0
2017-08-24,130.33,131.2672,130.01,130.78,698671,119.268270729956,120.125926091946,118.975430657574,119.680077081744,763470.375420891,0.0,1.0
2017-08-25,131.04,131.5248,130.76,131.09,470385,119.918009640554,120.361662350214,119.66177457722,119.963765901864,514011.619979013,0.0,1.0
2017-08-28,131.46,131.52,130.51,131.01,737883,120.302362235556,120.357269749128,119.432993270671,119.890555883769,806319.155978556,0.0,1.0
2017-08-29,130.87,131.02,130.47,130.97,573535,119.762438352101,119.899707136031,119.396388261623,119.853950874721,626728.434079877,0.0,1.0
2017-08-30,130.98,131.04,130.46,130.87,605392,119.863102126983,119.918009640554,119.387237009361,119.762438352101,661540.063229764,0.0,1.0
2017-08-31,133.3,133.46,131.35,131.58,1249799,121.986192651754,122.132612687946,120.201698460675,120.4121772627,1365713.63593259,0.0,1.0
2017-09-01,132.85,133.68,131.98,133.57,726143,121.574386299967,122.333940237708,120.778227353177,122.233276462827,793490.310631543,0.0,1.0
2017-09-05,133.23,133.39,132.2,132.92,856929,121.922133885921,122.068553922112,120.97955490294,121.6384450658,936406.270389134,0.0,1.0
2017-09-06,130.89,134.28,129.97,132.86,1963261,119.780740856625,122.883015373425,118.938825648526,121.583537552229,2145346.82664544,0.0,1.0
2017-09-07,131.53,131.62,130.52,131.1,992388,120.36642100139,120.448782271747,119.442144522933,119.972917154126,1084428.63511322,0.0,1.0
2017-09-08,131.12,131.37,130.48,131.14,709385,119.99121965865,120.220000965199,119.405539513885,120.009522163174,775178.062733315,0.0,1.0
2017-09-11,129.83,131.49,129.58,131.49,1701576,118.810708116859,120.329815992342,118.58192681031,120.329815992342,1859391.42676192,0.0,1.0
2017-09-12,129.98,130.38,129.2,129.82,1151922,118.947976900788,119.314026991266,118.234179224356,118.801556864597,1258758.87477165,0.0,1.0
2017-09-13,129.42,129.905,129.24,129.73,745124,118.435506774119,118.879342508823,118.270784233404,118.719195594239,814231.734271374,0.0,1.0
2017-09-14,131.01,131.0299,129.21,129.32,1101685,119.890555883769,119.90876687577,118.243330476618,118.343994251499,1203862.56270199,0.0,1.0
2017-09-15,131.05,131.49,130.54,131.03,1202988,119.927160892816,120.329815992342,119.460447027457,119.908858388292,1314561.07379128,0.0,1.0
2017-09-18,130.53,131.44,130.47,131.05,883467,119.789892108887,120.625016615277,119.73482895462,120.267106112539,962676.779149087,0.37,1.0
2017-09-19,130.74,131.12,130.38,130.96,648877,119.982613148823,120.331346459184,119.652234223218,120.184511381137,707053.936846451,0.0,1.0
2017-09-20,130.8,131.38,130.24,130.95,823323,120.037676303091,120.56995346101,119.523753529928,120.175334188759,897140.395554516,0.0,1.0
2017-09-21,130.94,131.18,130.58,130.86,1094382,120.166156996382,120.386409613451,119.835778070777,120.092739457358,1192501.97111916,0.0,1.0
2017-09-22,131.33,131.44,130.735,131.0,746098,120.52406749912,120.625016615277,119.978024552634,120.221220150649,812991.565694673,0.0,1.0
2017-09-25,131.49,131.66,130.47,131.34,856018,120.670902577167,120.826914847591,119.73482895462,120.533244691498,932766.75997365,0.0,1.0
2017-09-26,130.23,131.99,130.17,131.8,561916,119.51457633755,121.129762196062,119.459513183282,120.955395540882,612296.197857234,0.0,1.0
2017-09-27,128.97,130.28,127.63,130.28,1050235,118.358250097933,119.560462299439,117.128506319293,119.560462299439,1144396.84464687,0.0,1.0
2017-09-28,129.27,129.5799,128.75,128.95,585960,118.63356586927,118.917967061062,118.156351865619,118.339895713177,638495.931947882,0.0,1.0
2017-09-29,128.61,129.65,128.53,129.27,852703,118.027871172328,118.982299179631,117.954453633305,118.63356586927,929154.544098153,0.0,1.0
2017-10-02,130.65,130.75,128.382,128.58,1168650,119.900018417422,119.991790341201,117.818631186112,118.000339595194,1273428.68262491,0.0,1.0
2017-10-03,130.56,131.43,130.39,130.9,849617,119.817423686021,120.615839422899,119.661411415596,120.12944822687,925791.859877401,0.0,1.0
2017-10-04,130.76,131.52,130.3954,130.72,832278,120.000967533579,120.6984341543,119.66636709948,119.964258764067,906898.28187883,0.0,1.0
2017-10-05,131.74,131.81,130.43,131.17,765679,120.900332386615,120.96457273326,119.698120185108,120.377232421074,834328.156662433,0.0,1.0
2017-10-06,131.97,132.02,131.27,131.37,747303,121.111407811306,121.157293773196,120.469004344853,120.560776268632,814304.603441274,0.0,1.0
2017-10-09,132.06,132.2,131.52,132.01,619229,121.194002542708,121.322483235998,120.6984341543,121.148116580818,674747.759990705,0.0,1.0
2017-10-10,132.7,132.95,132.06,132.06,776498,121.781342854894,122.010772664342,121.194002542708,121.194002542708,846117.165276923,0.0,1.0
2017-10-11,132.55,133.08,131.53,132.93,673746,121.643684969225,122.130076165255,120.707611346678,121.992418279586,734152.638688918,0.0,1.0
2017-10-12,133.91,133.92,132.43,132.43,667898,122.891783132621,122.900960324999,121.53355866069,121.53355866069,727780.319400859,0.0,1.0
2017-10-13,134.09,134.87,133.851,134.23,888535,123.056972595424,123.772793600901,122.837637697592,123.185453288715,968199.165289968,0.0,1.0
2017-10-16,134.45,134.81,134.12,134.32,949682,123.387351521029,123.717730446634,123.084504172558,123.268048020116,1034828.47573917,0.0,1.0
2017-10-17,132.58,134.5,132.34,134.14,1263754,121.671216546359,123.433237482918,121.450963929289,123.102858557313,1377059.50573907,0.0,1.0
2017-10-18,131.7,133.3,131.29,132.67,1102342,120.863623617103,122.331974397569,120.487358729608,121.75381127776,1201175.64785188,0.0,1.0
2017-10-19,131.74,131.96,130.95,131.56,626165,120.900332386615,121.102230618929,120.175334188759,120.735142923812,682305.627053286,0.0,1.0
2017-10-20,132.8,132.8,131.85,132.21,620083,121.873114778673,121.873114778673,121.001281502772,121.331660428376,675678.327821077,0.0,1.0
2017-10-23,132.6,133.29,132.4,132.6,686809,121.689570931115,122.322797205191,121.506027083557,121.689570931115,748386.839588354,0.0,1.0
2017-10-24,132.3,133.3,132.2,133.08,705219,121.414255159778,122.331974397569,121.322483235998,122.130076165255,768447.441177471,0.0,1.0
2017-10-25,132.47,132.84,131.6275,132.38,738289,121.570267430202,121.909823548185,120.797088972363,121.487672698801,804482.427301982,0.0,1.0
2017-10-26,132.67,133.88,132.42,133.3,806207,121.75381127776,122.864251555488,121.524381468313,122.331974397569,878489.811263408,0.0,1.0
2017-10-27,131.99,132.89,131.32,132.52,907871,121.129762196062,121.955709510074,120.514890306742,121.616153392092,989268.790076893,0.0,1.0
2017-10-30,130.92,131.85,130.82,131.65,1089926,120.147802611626,121.001281502772,120.056030687847,120.817737655213,1187646.45560145,0.0,1.0
2017-10-31,130.66,133.74,129.15,131.76,1996867,119.9091956098,122.735770862197,118.523439560735,120.91868677137,2175901.86384902,0.0,1.0
2017-11-01,131.27,131.72,129.16,130.09,1269155,120.469004344853,120.881978001859,118.532616753113,119.386095644259,1382944.74795431,0.0,1.0
2017-11-02,131.24,131.62,130.43,131.35,1142247,120.441472767719,120.79020607808,119.698120185108,120.542421883876,1244658.44559299,0.0,1.0
2017-11-03,131.38,132.41,130.84,131.23,1869828,120.56995346101,121.515204275935,120.074385072602,120.432295575341,2037472.81630527,0.0,1.0
2017-11-06,131.91,132.89,131.16,131.2,710608,121.056344657039,121.955709510074,120.368055228696,120.404763998207,774319.607498156,0.0,1.0
2017-11-07,130.95,132.1,130.575,131.58,957421,120.175334188759,121.230711312219,119.831189474588,120.753497308568,1043261.3380802,0.0,1.0
2017-11-08,130.39,131.35,130.11,130.95,1012077,119.661411415596,120.542421883876,119.404450029015,120.175334188759,1102817.67922387,0.0,1.0
2017-11-09,130.25,130.67,129.51,130.43,825422,119.532930722306,119.918372802178,118.85381848634,119.698120185108,899427.587446723,0.0,1.0
2017-11-10,130.3,130.63,129.25,129.82,1269887,119.578816684195,119.881664032666,118.615211484514,119.138311450055,1383742.37752321,0.0,1.0
2017-11-13,131.64,131.8,129.8,130.22,1064751,120.808560462835,120.955395540882,119.1199570653,119.505399145172,1160214.3184474,0.0,1.0
2017-11-14,131.4,131.97,130.24,131.18,1356659,120.588307845765,121.111407811306,119.523753529928,120.386409613451,1478294.17117292,0.0,1.0
2017-11-15,130.23,131.35,130.12,131.2,1099824,119.51457633755,120.542421883876,119.413627221393,120.404763998207,1198431.88930754,0.0,1.0
2017-11-16,131.99,132.53,130.36,130.52,1399179,121.129762196062,121.62533058447,119.633879838463,119.780714916509,1524626.42427283,0.0,1.0
2017-11-17,131.45,131.95,130.835,131.58,1421562,120.634193807655,121.093053426551,120.069796476413,120.753497308568,1549016.23662314,0.0,1.0
2017-11-20,132.13,132.7,131.07,131.28,1222422,121.258242889353,121.781342854894,120.285460497294,120.478181537231,1332021.76620178,0.0,1.0
2017-11-21,132.45,133.25,132.1537,132.62,1056487,121.551913045446,122.286088435679,121.279992835289,121.707925315871,1151209.38571886,0.0,1.0
2017-11-22,132.99,133.6095,132.225,132.86,1328452,122.047481433854,122.616008501665,121.345426216943,121.928177932941,1447558.19132368,0.0,1.0
2017-11-24,132.86,133.55,132.66,133.29,281941,121.928177932941,122.561404207017,121.744634085382,122.322797205191,307219.232625635,0.0,1.0
2017-11-27,132.81,133.585,132.59,132.97,880210,121.882291971051,122.593524380339,121.680393738737,122.029127049098,959127.763430686,0.0,1.0
2017-11-28,134.25,134.25,133.47,133.47,1825561,123.20380767347,123.20380767347,122.487986667993,122.487986667993,1989236.93088728,0.0,1.0
2017-11-29,135.0,135.07,133.64,134.27,897673,123.892097101814,123.956337448459,122.643998938418,123.222162058226,978156.459006501,0.0,1.0
2017-11-30,135.92,136.78,135.15,135.23,1453220,124.736398800582,125.525637345082,124.029754987483,124.103172526506,1583512.62581968,0.0,1.0
2017-12-01,134.89,136.62,133.96,136.45,1019216,123.791147985657,125.378802267036,122.937669094511,125.222789996611,1110596.74683629,0.0,1.0
2017-12-04,137.26,137.79,135.0701,135.48,1509106,125.966142579222,126.452533775251,123.956429220383,124.332602335954,1644409.24615697,0.0,1.0
2017-12-05,137.42,137.955,137.1,137.43,1154370,126.112977657269,126.603957449487,125.819307501175,126.122154849647,1257868.36808429,0.0,1.0
2017-12-06,136.88,137.56,136.615,137.29,1018117,125.617409268861,126.241458350559,125.374213670847,125.993674156356,1109399.21282508,0.0,1.0
2017-12-07,135.92,137.03,135.54,136.52,937790,124.736398800582,125.75506715453,124.387665490221,125.287030343257,1021870.26421838,0.0,1.0
2017-12-08,135.33,136.58,135.08,136.58,857333,124.194944450285,125.342093497524,123.965514640837,125.342093497524,934199.66008716,0.0,1.0
2017-12-11,134.67,136.0,134.46,135.8,1485550,123.589249753343,124.809816339605,123.396528713407,124.626272492047,1618741.26511225,0.0,1.0
2017-12-12,134.85,134.9,133.76,134.7,1143601,123.754439216145,123.800325178035,122.754125246953,123.616781330476,1246133.84236386,0.0,1.0
2017-12-13,135.0,135.74,134.55,135.01,784381,123.892097101814,124.571209337779,123.479123444808,123.901274294192,854706.938352806,0.0,1.0
2017-12-14,134.37,135.47,134.35,135.0,977825,123.313933982005,124.323425143576,123.29557959725,123.892097101814,1065494.71748402,0.0,1.0
2017-12-15,135.19,135.49,134.29,134.72,1388445,124.066463756994,124.341779528332,123.240516442982,123.635135715232,1512930.03657823,0.0,1.0
2017-12-18,135.84,136.3,135.19,135.34,1475715,125.039246149053,125.462671158097,124.44092820149,124.579001574005,1603185.65389494,0.41,1.0
2017-12-19,135.09,136.26,134.84,136.12,867254,124.348879286481,125.425851592093,124.118756998957,125.29698311108,942166.455638794,0.0,1.0
2017-12-20,134.08,135.79,134.02,135.41,1238059,123.419185244884,124.993221691548,123.363955895878,124.643435814512,1345001.18754334,0.0,1.0
2017-12-21,133.51,134.88,133.41,134.6,1563199,122.894506429329,124.155576564961,122.802457514319,123.897839602934,1698226.42650032,0.0,1.0
2017-12-22,133.97,134.19,133.22,133.75,655617,123.317931438373,123.520439051394,122.627564575801,123.115423825352,712248.482159253,0.0,1.0
2017-12-26,133.7,134.25,133.52,133.99,324320,123.069399367847,123.5756684004,122.90371132083,123.336341221375,352334.408250379,0.0,1.0
2017-12-27,134.1,134.56,133.56,133.99,702621,123.437595027886,123.86102003693,122.940530886834,123.336341221375,763312.63646796,0.0,1.0
2017-12-28,134.53,134.62,133.81,134.52,861235,123.833405362427,123.916249385936,123.170653174358,123.824200470926,935627.540976551,0.0,1.0
2017-12-29,134.18,135.51,134.18,135.03,611072,123.511234159893,124.735484729521,123.511234159893,124.293649937475,663855.733591441,0.0,1.0
2018-01-02,134.5,134.8,133.41,134.2,940746,123.805790687924,124.081937432953,122.802457514319,123.529643942895,1022006.61452859,0.0,1.0
2018-01-03,135.37,135.49,134.0,134.73,762235,124.606616248508,124.717074946519,123.345546112876,124.017503192446,828076.028837959,0.0,1.0
2018-01-04,136.47,136.82,135.55,135.72,722319,125.619154313613,125.941325516147,124.772304295525,124.928787451041,784712.128246812,0.0,1.0
2018-01-05,137.18,137.27,135.2,135.9,1047694,126.272701610182,126.35554563369,124.450133092991,125.094475498059,1138192.66624775,0.0,1.0
2018-01-08,136.7,137.0,136.04,136.64,1099850,125.830866818136,126.107013563164,125.223343979072,125.77563746913,1194853.84470331,0.0,1.0
2018-01-09,136.66,137.41,136.37,136.62,887439,125.794047252132,126.484414114704,125.527105398604,125.757227686128,964095.013947049,0.0,1.0
2018-01-10,135.12,136.52,134.63,136.52,846519,124.376493960984,125.665178771118,123.925454277437,125.665178771118,919640.388929766,0.0,1.0
2018-01-11,137.03,137.06,135.11,135.28,1563352,126.134628237667,126.16224291217,124.367289069483,124.523772224999,1698392.64247363,0.0,1.0
2018-01-12,137.68,138.12,137.03,137.45,1266995,126.73294618523,127.137961411272,126.134628237667,126.521233680708,1376436.6476973,0.0,1.0
2018-01-16,137.02,138.68,136.61,138.41,1133658,126.125423346166,127.653435335326,125.748022794627,127.4049032648,1231582.14290919,0.0,1.0
2018-01-17,137.43,137.83,136.25,137.76,1131714,126.502823897706,126.871019557744,125.416646700592,126.806585317237,1229470.22230719,0.0,1.0
2018-01-18,138.35,139.07,137.15,137.28,879400,127.349673915794,128.012426103863,126.245086935679,126.364750525191,955361.613885617,0.0,1.0
2018-01-19,139.75,139.97,138.37,139.22,1064643,128.638358725929,128.84086633895,127.368083698796,128.150499476378,1156605.70240166,0.0,1.0
2018-01-22,140.34,140.43,139.32,139.79,1529502,129.181447324485,129.264291347994,128.242548391387,128.675178291932,1661618.71635352,0.0,1.0
2018-01-23,137.76,140.5,136.41,140.5,2378296,126.806585317237,129.328725588501,125.563924964608,129.328725588501,2583730.61730465,0.0,1.0
2018-01-24,137.31,138.24,136.6,137.76,1995227,126.392365199694,127.248420109284,125.738817903126,126.806585317237,2167572.53444185,0.0,1.0
2018-01-25,138.32,138.78,137.26,137.98,1296406,127.322059241291,127.745484250335,126.346340742189,127.009092930259,1408388.13783375,0.0,1.0
2018-01-26,138.15,138.97,137.67,138.68,1161734,127.165576085775,127.920377188854,126.723741293729,127.653435335326,1262083.31720013,0.0,1.0
2018-01-29,137.5,138.31,136.97,137.54,1084992,126.567258138212,127.31285434979,126.079398888661,126.604077704216,1178712.42685125,0.0,1.0
2018-01-30,137.58,138.25,137.08,137.08,1009859,126.64089727022,127.257625000784,126.180652695172,126.180652695172,1097089.52016934,0.0,1.0
2018-01-31,137.68,138.58,137.18,137.89,1686974,126.73294618523,127.561386420316,126.272701610182,126.92624890675,1832692.97614632,0.0,1.0
2018-02-01,138.49,138.73,137.0,137.3,1551643,127.478542396808,127.699459792831,126.107013563164,126.383160308193,1685672.23181068,0.0,1.0
2018-02-02,137.06,139.3,136.91,137.73,1620855,126.16224291217,128.224138608385,126.024169539656,126.778970642734,1760862.68896358,0.0,1.0
2018-02-05,132.05,138.1,132.05,136.62,1820599,121.550592270189,127.11955162827,121.550592270189,125.757227686128,1977860.35806065,0.0,1.0
2018-02-06,131.74,132.77,128.64,130.4,2818900,121.265240633659,122.213344458258,118.411724268361,120.03178517253,3062393.51078254,0.0,1.0
2018-02-07,133.12,135.43,130.94,130.94,2026353,122.535515660792,124.661845597514,120.528849313582,120.528849313582,2201387.16440977,0.0,1.0
2018-02-08,127.76,133.64,127.66,133.23,2053309,117.601693816276,123.014170018841,117.509644901267,122.636769467302,2230671.59432098,0.0,1.0
2018-02-09,128.52,129.8,125.74,128.88,2205136,118.30126557035,119.479491682473,115.742305733082,118.632641664384,2395613.24516405,0.0,1.0
2018-02-12,130.16,131.03,129.01,129.24,1378768,119.810867776507,120.611693337091,118.752305253897,118.964017758419,1497864.47765959,0.0,1.0
2018-02-13,129.34,129.97,127.19,129.09,1370193,119.056066673428,119.635974837989,117.077015000722,118.825944385904,1488548.77850213,0.0,1.0
2018-02-14,129.8,130.41,128.1,128.48,1336601,119.479491682473,120.040990064031,117.914660127309,118.264446004346,1452055.13814092,0.0,1.0
2018-02-15,131.77,131.77,130.33,130.68,1444633,121.292855308162,121.292855308162,119.967350932023,120.289522134557,1569418.82459906,0.0,1.0
2018-02-16,131.49,132.91,130.95,131.22,1284283,121.035118346135,122.342212939271,120.538054205083,120.786586275609,1395217.96630186,0.0,1.0
2018-02-20,131.72,133.44,130.14,131.49,1380545,121.246830850657,122.830072188822,119.792457993505,121.035118346135,1499794.97298353,0.0,1.0
2018-02-21,129.9,132.53,129.83,132.08,1589195,119.571540597482,121.992427062235,119.507106356975,121.578206944692,1726467.93265744,0.0,1.0
2018-02-22,129.45,131.37,129.14,130.52,1328077,119.157320479939,120.924659648123,118.871968843409,120.142243870542,1442794.8443079,0.0,1.0
2018-02-23,130.84,130.96,129.32,130.19,1511966,120.436800398572,120.547259096584,119.037656890426,119.83848245101,1642567.97577915,0.0,1.0
2018-02-26,131.99,132.21,130.85,131.23,1093060,121.495362921183,121.697870534204,120.446005290073,120.79579116711,1187477.33190108,0.0,1.0
2018-02-27,131.09,132.42,131.06,132.0,903719,120.666922686096,121.891173255724,120.639308011594,121.504567812684,981781.262609846,0.0,1.0
2018-02-28,130.45,132.05,130.44,131.45,1237640,120.077809630035,121.550592270189,120.068604738534,120.998298780131,1344545.99477984,0.0,1.0
2018-03-01,128.71,131.06,128.08,129.9,1309326,118.476158508868,120.639308011594,117.896250344307,119.571540597482,1422424.15335728,0.0,1.0
2018-03-02,127.86,129.06,127.23,128.22,1204626,117.693742731286,118.798329711401,117.113834566726,118.025118825321,1308680.2814289,0.0,1.0
2018-03-05,129.95,130.4,127.3,127.3,1186629,119.617565054987,120.03178517253,117.178268807232,117.178268807232,1289128.7201768,0.0,1.0
2018-03-06,131.01,131.64,129.36,130.29,933913,120.593283554089,121.173191718649,119.07447645643,119.93053136602,1014583.3874332,0.0,1.0
2018-03-07,132.8,133.19,129.9,130.15,1999950,122.240959132761,122.599949901298,119.571540597482,119.801662885006,2172703.50203609,0.0,1.0
2018-03-08,134.34,134.41,132.8,133.19,1818480,123.658512423909,123.722946664415,122.240959132761,122.599949901298,1975558.32114932,0.0,1.0
2018-03-09,134.91,134.95,133.75,133.94,2129275,124.183191239464,124.220010805467,123.115423825352,123.29031676387,2313199.45463531,0.0,1.0
2018-03-12,136.78,137.22,134.73,135.0,1445831,125.904505950143,126.309521176185,124.017503192446,124.266035262972,1570720.30653384,0.0,1.0
2018-03-13,136.83,137.51,136.0,137.07,1396000,125.950530407648,126.576463029713,125.186524413068,126.171447803671,1516584.95904517,0.0,1.0
2018-03-14,136.31,137.73,136.05,137.37,1535182,125.471876049598,126.778970642734,125.232548870573,126.4475945487,1667789.3485651,0.0,1.0
2018-03-15,136.7,136.92,135.92,136.39,1255664,125.830866818136,126.033374431157,125.112885281061,125.545515181606,1364126.88826252,0.0,1.0
2018-03-16,138.08,138.44,136.7,136.84,1825923,127.101141845268,127.432517939303,125.830866818136,125.959735299149,1983644.23938011,0.0,1.0
2018-03-19,136.48,138.09,136.05,137.39,1298328,126.005759756654,127.492199331743,125.608760367034,126.845921255617,1406251.63311745,0.41,1.0
2018-03-20,136.63,137.01,135.38,136.48,1131116,126.144247915824,126.495084585721,124.990179922742,126.005759756654,1225140.12040507,0.0,1.0
2018-03-21,136.42,137.82,136.13,136.62,922072,125.950364492986,127.242920645238,125.682620718591,126.135015371879,998719.318886965,0.0,1.0
2018-03-22,134.12,136.3,133.93,135.5,1080602,123.826879385715,125.83957396565,123.651461050767,125.100970450078,1170427.13955949,0.0,1.0
2018-03-23,132.25,135.14,132.25,134.55,1281063,122.100393668065,124.76859886807,122.100393668065,124.223878775335,1387551.47842174,0.0,1.0
2018-03-26,134.74,134.85,132.62,133.61,1121684,124.399297110284,124.500855093675,122.441997794017,123.356019644538,1214924.08454698,0.0,1.0
2018-03-27,134.98,137.02,134.19,134.92,1397095,124.620878164955,126.504317129665,123.891507193328,124.565482901288,1513228.64897795,0.0,1.0
2018-03-28,135.31,136.71,134.96,135.54,1224448,124.925552115129,126.218108267381,124.602413077066,125.137900625856,1326230.35139611,0.0,1.0
2018-03-29,137.07,137.93,134.94,135.93,1319154,126.550479849388,127.344478628629,124.583947989177,125.497969839698,1428808.79626214,0.0,1.0
2018-04-02,133.97,137.0,132.79,136.71,1112024,123.688391226545,126.485852041776,122.598951041076,126.218108267381,1204461.09616816,0.0,1.0
2018-04-03,136.9,137.42,133.98,134.66,1611019,126.393526602329,126.873618887451,123.69762377049,124.325436758727,1744935.10094002,0.0,1.0
2018-04-04,138.87,139.02,134.89,135.28,1525604,128.212337759426,128.350825918596,124.537785269454,124.897854483295,1652419.97129425,0.0,1.0
2018-04-05,141.25,141.87,139.12,139.58,1666084,130.409683218254,130.982100942823,128.443151358043,128.867848379497,1804577.38407465,0.0,1.0
2018-04-06,139.78,141.99,139.0,140.52,1791781,129.05249925839,131.092891470159,128.332360830707,129.735707510295,1940722.95863513,0.0,1.0
2018-04-09,140.25,141.91,139.92,140.63,1470637,129.486428823789,131.019031118602,129.181754873615,129.837265493686,1592883.83441854,0.0,1.0
2018-04-10,141.64,142.64,140.58,141.45,1323276,130.769752432096,131.693006826561,129.791102773962,130.594334097147,1433273.43788714,0.0,1.0
2018-04-11,140.65,141.14,139.85,140.67,1047065,129.855730581575,130.308125234863,129.117127066003,129.874195669464,1134102.3733834,0.0,1.0
2018-04-12,141.38,142.07,140.7,141.27,921725,130.529706289535,131.166751821716,129.901893301298,130.428148306144,998343.474480396,0.0,1.0
2018-04-13,141.18,142.13,140.82,142.1,847875,130.345055410642,131.222147085384,130.012683828634,131.19444945355,918354.686511775,0.0,1.0
2018-04-16,146.96,147.05,141.29,142.31,3491096,135.681465810652,135.764558706154,130.446613394033,131.388332876388,3781293.67260802,0.0,1.0
2018-04-17,148.07,148.51,145.9,147.78,1550869,136.706278188509,137.112510122074,134.702816152519,136.438534414114,1679785.12671778,0.0,1.0
2018-04-18,149.84,150.46,147.86,148.41,1416133,138.340438466713,138.912856191282,136.512394765671,137.020184682627,1533849.18445995,0.0,1.0
2018-04-19,148.98,149.98,148.49,149.98,1129009,137.546439687473,138.469694081938,137.094045034185,138.469694081938,1222857.97583839,0.0,1.0
2018-04-20,148.55,149.17,147.61,148.78,1160731,137.149440297853,137.721858022421,136.281581167055,137.36178880858,1257216.86997434,0.0,1.0
2018-04-23,149.15,149.62,148.22,148.22,1334310,137.703392934532,138.137322499931,136.844766347679,136.844766347679,1445224.64014097,0.0,1.0
2018-04-24,146.25,149.64,144.89,149.4,1538401,135.025955190582,138.15578758782,133.770329214109,137.934206533148,1666280.72308348,0.0,1.0
2018-04-25,145.17,146.03,143.74,146.03,1830411,134.028840444559,134.822839223799,132.708586660473,134.822839223799,1982564.08089955,0.0,1.0
2018-04-26,146.18,146.82,144.82,145.78,1021377,134.961327382969,135.552210195427,133.705701406496,134.592025625183,1106279.0560464,0.0,1.0
2018-04-27,146.71,147.09,144.65,145.93,1196853,135.450652212036,135.801488881933,133.548748159437,134.730513784353,1296341.51451061,0.0,1.0
2018-04-30,144.77,147.99,144.42,147.38,2107748,133.659538686773,136.632417836952,133.33639964871,136.069232656328,2282954.74425572,0.0,1.0
2018-05-01,147.13,147.48,136.0,136.0,1998444,135.838419057712,136.161558095774,125.56259764731,125.56259764731,2164564.83931161,0.0,1.0
2018-05-02,144.24,146.85,143.73,145.58,1641513,133.170213857706,135.579907827261,132.699354116529,134.40737474629,1777963.91746426,0.0,1.0
2018-05-03,144.18,145.11,142.92,143.41,1432074,133.114818594038,133.973445180891,131.951518057012,132.4039127103,1551115.28153521,0.0,1.0
2018-05-04,145.39,146.45,143.2,143.74,949904,134.231956411342,135.210606069475,132.210029287462,132.708586660473,1028864.85641902,0.0,1.0
2018-05-07,145.79,146.62,145.37,145.93,999715,134.601258169128,135.367559316534,134.213491323452,134.730513784353,1082816.40032566,0.0,1.0
2018-05-08,145.49,146.46,145.06,145.67,1125965,134.324281850788,135.21983861342,133.927282461168,134.490467641792,1219560.94306146,0.0,1.0
2018-05-09,146.98,147.31,145.23,145.93,1397185,135.699930898542,136.004604848715,134.084235708227,134.730513784353,1513326.13023612,0.0,1.0
2018-05-10,147.66,148.0,146.9,147.47,779610,136.327743886778,136.641650380897,135.626070546984,136.15232555183,844415.152176261,0.0,1.0
2018-05-11,147.15,147.86,146.85,147.66,730942,135.856884145601,136.512394765671,135.579907827261,136.327743886778,791701.62024861,0.0,1.0
2018-05-14,146.29,147.75,145.92,147.44,1364532,135.062885366361,136.41083678228,134.721281240408,136.124627919996,1477958.84664046,0.0,1.0
2018-05-15,146.21,146.3,145.54,146.05,1208887,134.989025014803,135.072117910305,134.370444570511,134.841304311689,1309375.84185542,0.0,1.0
2018-05-16,147.71,148.41,146.32,146.7,1101347,136.373906606502,137.020184682627,135.090582998194,135.441419668091,1192896.56957179,0.0,1.0
2018-05-17,147.07,148.23,146.84,147.43,940648,135.783023794044,136.853998891624,135.570675283317,136.115395376051,1018839.45057694,0.0,1.0
2018-05-18,147.83,148.18,146.89,146.89,1020732,136.484697133837,136.8078361719,135.61683800304,135.61683800304,1105580.44036272,0.0,1.0
2018-05-21,148.0,148.64,147.57,148.28,711324,136.641650380897,137.232533193354,136.244650991276,136.900161611347,770452.87221383,0.0,1.0
2018-05-22,146.51,148.44,146.38,148.3,911448,135.266001333143,137.047882314461,135.145978261862,136.918626699236,987212.197920431,0.0,1.0
2018-05-23,145.63,146.24,144.99,145.49,1016155,134.453537466013,135.016722646637,133.862654653555,134.324281850788,1100622.97682132,0.0,1.0
2018-05-24,145.47,146.25,145.2736,145.52,913040,134.305816762899,135.025955190582,134.124489599826,134.351979482622,988936.533065264,0.0,1.0
2018-05-25,144.71,145.63,144.21,145.03,932211,133.604143423105,134.453537466013,133.142516225872,133.899584829334,1009701.12418438,0.0,1.0
2018-05-29,141.75,144.17,141.59,143.68,1613386,130.871310415487,133.105586050094,130.723589712373,132.653191396806,1747498.85803036,0.0,1.0
2018-05-30,144.03,144.64,142.44,142.48,1057328,132.976330434868,133.539515615492,131.508355947668,131.545286123447,1145218.4861921,0.0,1.0
2018-05-31,142.61,144.32,142.27,144.0,1042689,131.665309194727,133.244074209263,131.351402700609,132.948632803034,1129362.61798529,0.0,1.0
2018-06-01,143.6,144.01,143.29,143.56,766650,132.579331045248,132.957865346979,132.293122182964,132.54240086947,830377.850997204,0.0,1.0
2018-06-04,144.26,144.65,143.96,144.28,573888,133.188678945596,133.548748159437,132.911702627256,133.207144033485,621592.492210371,0.0,1.0
2018-06-05,144.61,144.85,144.01,144.01,1115233,133.511817983658,133.73339903833,132.957865346979,132.957865346979,1207936.8445851,0.0,1.0
2018-06-06,146.58,146.68,143.96,144.98,1509836,135.330629140756,135.422954580202,132.911702627256,133.853422109611,1635341.25485973,0.0,1.0
2018-06-07,145.87,146.98,145.19,146.53,833990,134.675118520685,135.699930898542,134.047305532448,135.284466421032,903315.494623566,0.0,1.0
2018-06-08,146.19,146.74,145.42,145.87,743639,134.970559926914,135.47834984387,134.259654043176,134.675118520685,805454.05952874,0.0,1.0
2018-06-11,145.3,146.46,145.25,145.85,1015857,134.14886351584,135.21983861342,134.102700796116,134.656653432796,1100300.2055442,0.0,1.0
2018-06-12,145.05,146.41,144.78,145.87,867967,133.918049917223,135.173675893696,133.668771230718,134.675118520685,940116.83583968,0.0,1.0
2018-06-13,144.71,145.9,144.27,145.0,657189,133.604143423105,134.702816152519,133.19791148954,133.8718871975,711817.895413814,0.0,1.0
2018-06-14,145.4,145.68,144.42,145.31,785539,134.241188955286,134.499700185737,133.33639964871,134.158096059784,850837.000840661,0.0,1.0
2018-06-15,146.57,146.6,144.02,145.56,2301749,135.321396596811,135.349094228645,132.967097890924,134.388909658401,2493082.09503027,0.0,1.0
2018-06-18,144.93,145.82,144.27,145.23,746364,134.185793691618,135.009814642322,133.574721975366,134.463553562642,806125.086300823,0.41,1.0
2018-06-19,144.59,145.17,143.14,143.77,1416905,133.870999171125,134.408001588437,132.528493127843,133.111788856993,1530356.05335341,0.0,1.0
2018-06-20,143.65,145.15,143.47,144.6,716876,133.000684908583,134.389484263702,132.834028985969,133.880257833492,774275.993170877,0.0,1.0
2018-06-21,141.56,143.83,141.0,143.31,1134061,131.065624473784,133.167340831198,130.547139381206,132.68589038809,1224864.84007186,0.0,1.0
2018-06-22,138.87,140.72,137.6,139.65,3188207,128.575044296937,130.287896834917,127.399194176269,129.297219961599,3443485.5419338,0.0,1.0
2018-06-25,138.42,139.84,137.62,139.0,1128522,128.158404490401,129.47313454658,127.417711501004,128.695406907714,1218882.33441374,0.0,1.0
2018-06-26,138.42,140.05,138.33,139.09,1178104,128.158404490401,129.667566456297,128.075076529094,128.778734869021,1272434.34660748,0.0,1.0
2018-06-27,138.33,140.35,138.32,139.12,1825322,128.075076529094,129.945326327321,128.065817866726,128.806510856123,1971474.84977408,0.0,1.0
2018-06-28,140.08,140.36,138.54,138.54,1057211,129.6953424434,129.954584989688,128.26950843881,128.26950843881,1141861.48931778,0.0,1.0
2018-06-29,140.33,141.67,140.28,140.43,1405166,129.926809002586,131.167469759826,129.880515690749,130.019395626261,1517677.11601441,0.0,1.0
2018-07-02,140.24,140.33,138.65,139.75,950279,129.843481041279,129.926809002586,128.371353724853,129.389806585273,1026367.48407594,0.0,1.0
2018-07-03,139.97,141.73,139.76,141.02,441735,129.593497157357,131.223021734031,129.399065247641,130.565656705941,477104.556218004,0.0,1.0
2018-07-05,140.74,141.21,140.26,140.45,778393,130.306414159652,130.741571290923,129.861998366014,130.037912950996,840718.6363503,0.0,1.0
2018-07-06,141.76,142.22,140.42,140.92,664873,131.250797721133,131.676696190036,130.010136963893,130.473070082266,718109.132412718,0.0,1.0
2018-07-09,142.05,142.53,141.69,142.02,621772,131.519298929789,131.963714723428,131.185987084561,131.491522942687,671557.051464749,0.0,1.0
2018-07-10,142.91,143.01,142.05,142.27,519253,132.315543893391,132.408130517066,131.519298929789,131.722989501874,560829.393482216,0.0,1.0
2018-07-11,141.94,143.4,141.6,142.26,523185,131.417453643747,132.769218349397,131.102659123254,131.713730839506,565076.227251443,0.0,1.0
2018-07-12,142.66,142.87,142.13,142.67,543369,132.084077334205,132.278509243921,131.593368228729,132.093335996572,586876.352581568,0.0,1.0
2018-07-13,143.16,143.4,142.61,142.85,670932,132.547010452578,132.769218349397,132.037784022367,132.259991919186,724653.274276333,0.0,1.0
2018-07-16,142.62,143.41,142.31,143.26,689991,132.047042684735,132.778477011764,131.760024151343,132.639597076252,745238.321277271,0.0,1.0
2018-07-17,143.72,144.08,142.21,142.41,664010,133.065495545155,133.398807390384,131.667437527669,131.852610775018,717177.032325528,0.0,1.0
2018-07-18,144.0,144.56,143.52,144.0,770199,133.324738091444,133.843223184022,132.880322297806,133.324738091444,831868.545835287,0.0,1.0
2018-07-19,141.9,143.61,141.83,143.15,1148959,131.380418994277,132.963650259113,131.315608357705,132.53775179021,1240955.71735924,0.0,1.0
2018-07-20,140.91,141.62,140.58,141.29,1028050,130.463811419899,131.121176447989,130.158275561773,130.815640589862,1110365.57895552,0.0,1.0
2018-07-23,140.34,141.08,139.7,140.94,877772,129.936067664953,130.621208680146,129.343513273436,130.491587407001,948054.875707359,0.0,1.0
2018-07-24,140.61,141.61,140.24,141.12,899929,130.186051548875,131.111917785621,129.843481041279,130.658243329615,971985.978409478,0.0,1.0
2018-07-25,141.6,141.7,139.8,140.66,1238480,131.102659123254,131.195245746928,129.436099897111,130.232344860712,1337644.63034369,0.0,1.0
2018-07-26,142.7,143.12,141.99,142.13,919096,132.121111983674,132.509975803108,131.463746955585,131.593368228729,992687.67293002,0.0,1.0
2018-07-27,140.95,143.05,140.33,142.72,1006405,130.500846069369,132.445165166536,129.926809002586,132.139629308409,1086987.47190188,0.0,1.0
2018-07-30,140.74,142.54,140.53,140.87,1390010,130.306414159652,131.972973385795,130.111982249935,130.426776770429,1501307.58076355,0.0,1.0
2018-07-31,140.7,142.85,139.51,140.58,2095854,130.269379510182,132.259991919186,129.167598688454,130.158275561773,2263668.24582097,0.0,1.0
2018-08-01,144.7,145.28,141.25,141.4,2381039,133.972844457167,134.509846874479,130.778605940392,130.917485875904,2571687.90209685,0.0,1.0
2018-08-02,146.34,147.16,143.77,144.31,2126957,135.49126508543,136.250475399562,133.111788856993,133.611756624836,2297261.65139683,0.0,1.0
2018-08-03,147.12,147.2,146.31,146.8,1077283,136.213440750092,136.287510049032,135.463489098328,135.917163554334,1163540.64684981,0.0,1.0
2018-08-06,148.17,148.79,146.5,146.55,1155731,137.185600298676,137.759637365458,135.63940368331,135.685696995147,1248269.94886615,0.0,1.0
2018-08-07,148.96,149.31,147.67,148.16,1090165,137.917034625705,138.241087808566,136.722667180303,137.176341636308,1177454.10377126,0.0,1.0
2018-08-08,148.42,149.21,147.73,148.9,963475,137.417066857862,138.148501184892,136.778219154507,137.8614826515,1040620.08285995,0.0,1.0
2018-08-09,147.84,148.96,147.68,148.86,891513,136.88006444055,137.917034625705,136.73192584267,137.824448002031,962896.112437499,0.0,1.0
2018-08-10,146.86,147.66,146.71,147.44,838348,135.972715528538,136.713408517935,135.833835593026,136.509717945851,905474.210773996,0.0,1.0
2018-08-13,145.97,148.05,145.69,146.9,983517,135.148694577834,137.074496350266,134.889452031545,136.009750178008,1062266.8383032,0.0,1.0
2018-08-14,147.04,147.57,145.93,146.1,777460,136.139371451153,136.630080556628,135.111659928364,135.269057188611,839710.931389288,0.0,1.0
2018-08-15,146.07,146.9,145.0,146.61,798907,135.241281201509,136.009750178008,134.25060432819,135.741248969352,862875.18465699,0.0,1.0
2018-08-16,146.69,147.26,146.15,146.53,649757,135.815318268291,136.343062023237,135.315350500449,135.667179670412,701782.799946895,0.0,1.0
2018-08-17,147.31,147.44,146.4,146.86,830167,136.389355335074,136.509717945851,135.546817059635,135.972715528538,896638.161164116,0.0,1.0
2018-08-20,148.29,148.57,147.64,147.87,607267,137.296704247085,137.555946793374,136.6948911932,136.907840427652,655890.641540377,0.0,1.0
2018-08-21,148.07,148.8,147.65,148.68,545683,137.093013675001,137.768896027826,136.704149855568,137.657792079416,589375.633696014,0.0,1.0
2018-08-22,147.19,148.06,147.15,148.02,476289,136.278251386665,137.083755012634,136.241216737195,137.046720363164,514425.282072997,0.0,1.0
2018-08-23,147.16,147.32,146.45,147.0,564488,136.250475399562,136.398613997442,135.593110371472,136.102336801683,609686.34301196,0.0,1.0
2018-08-24,148.93,149.32,147.21,147.49,757785,137.889258638603,138.250346470934,136.296768711399,136.556011257688,818460.561498769,0.0,1.0
2018-08-27,149.82,149.98,149.1,149.1,694873,138.713279589307,138.861418187186,138.04665589885,138.04665589885,750511.221191148,0.0,1.0
2018-08-28,149.5,150.95,149.26,150.0,696573,138.417002393548,139.75950843683,138.194794496729,138.879935511921,752347.339555261,0.0,1.0
2018-08-29,150.87,151.01,149.27,149.76,617409,139.68543913789,139.815060411035,138.204053159097,138.657727615102,666844.707686739,0.0,1.0
2018-08-30,150.12,151.02,149.65,150.72,674820,138.991039460331,139.824319073402,138.55588232906,139.546559202378,728852.584982019,0.0,1.0
2018-08-31,150.48,151.06,149.57,149.84,942137,139.324351305559,139.861353722872,138.48181303012,138.731796914042,1017573.55718148,0.0,1.0
2018-09-04,150.64,151.34,150.2,150.61,1018592,139.472489903439,140.120596269161,139.06510875927,139.444713916336,1100150.28043331,0.0,1.0
2018-09-05,152.47,152.52,150.32,150.48,1015332,141.166825116684,141.213118428522,139.17621270768,139.324351305559,1096629.25345272,0.0,1.0
2018-09-06,153.2,153.62,152.33,152.33,870038,141.842707469509,142.231571288942,141.03720384354,141.03720384354,939701.617220275,0.0,1.0
2018-09-07,153.35,153.59,151.87,152.71,873872,141.981587405021,142.20379530184,140.611305374636,141.389033013503,943842.604166158,0.0,1.0
2018-09-10,153.84,154.25,153.34,153.8,839732,142.435261861026,142.814867018092,141.972328742653,142.398227211557,906969.027136308,0.0,1.0
2018-09-11,154.9,155.06,153.19,153.64,754787,143.416680071977,143.564818669857,141.833448807141,142.250088613677,815222.512760181,0.0,1.0
2018-09-12,155.72,156.3,154.66,154.98,763367,144.175890386109,144.712892803422,143.194472175158,143.490749370917,824489.510150811,0.0,1.0
2018-09-13,156.54,156.71,155.2,156.0,906173,144.935100700241,145.092497960488,143.694439943001,144.435132932398,978729.933153896,0.0,1.0
2018-09-14,157.12,157.23,156.04,156.66,726801,145.472103117554,145.573948403596,144.472167581868,145.046204648651,784995.684208405,0.0,1.0
2018-09-17,156.24,157.2,155.91,156.81,657683,145.036945986283,145.928110016921,144.730608350751,145.566074629474,708484.250142155,0.41,1.0
2018-09-18,156.65,157.11,155.33,156.47,684523,145.417547291035,145.844563389048,144.192196748908,145.25045403529,737397.44582125,0.0,1.0
2018-09-19,157.83,158.07,156.61,156.9,789686,146.512936412027,146.735727419686,145.380415456425,145.649621257346,850683.526193861,0.0,1.0
2018-09-20,159.2,159.4,158.09,158.17,983494,147.784701747416,147.970360920465,146.754293336991,146.828557006211,1059461.79102897,0.0,1.0
2018-09-21,159.4,159.92,158.77,159.92,2139706,147.970360920465,148.453074770394,147.385534525359,148.453074770394,2304982.79708412,0.0,1.0
2018-09-24,157.98,159.15,157.26,159.0,866244,146.652180791814,147.738286954154,145.983807768836,147.599042574366,933155.077415929,0.0,1.0
2018-09-25,157.32,158.62,156.87,158.4,754610,146.03950552075,147.246290145572,145.621772381389,147.042065055218,812898.159143194,0.0,1.0
2018-09-26,156.85,157.77,155.58,157.23,848363,145.603206464084,146.457238660112,144.42427071522,145.955958892878,913892.899623906,0.0,1.0
2018-09-27,156.83,157.94,156.48,156.82,539645,145.584640546779,146.615048957204,145.259736993942,145.575357588127,581328.669234211,0.0,1.0
2018-09-28,156.78,157.61,155.68,156.5,1153658,145.538225753517,146.308711321672,144.517100301744,145.278302911247,1242769.72804603,0.0,1.0
2018-10-01,157.4,158.04,156.49,157.57,530716,146.11376918997,146.707878543729,145.269019952595,146.271579487062,571709.96862994,0.0,1.0
2018-10-02,157.22,157.73,156.52,157.66,732307,145.946675934226,146.420106825502,145.296868828552,146.355126114935,788872.413866331,0.0,1.0
2018-10-03,156.11,158.12,155.91,157.65,891617,144.916267523801,146.782142212949,144.730608350751,146.345843156282,960487.957966068,0.0,1.0
2018-10-04,156.11,156.34,154.87,155.62,885576,144.916267523801,145.129775572808,143.765180650894,144.46140254983,953980.334452751,0.0,1.0
2018-10-05,157.59,157.79,156.0,156.27,935362,146.290145404367,146.475804577417,144.814154978624,145.06479486224,1007611.94250341,0.0,1.0
2018-10-08,157.37,158.1,157.05,157.59,1128186,146.085920314013,146.763576295644,145.788865637134,146.290145404367,1215330.20046265,0.0,1.0
2018-10-09,154.96,157.93,154.54,156.53,966732,143.848727278766,146.605765998551,143.458843015362,145.306151787205,1041405.04788542,0.0,1.0
2018-10-10,150.81,155.99,150.69,155.04,1657858,139.996299437989,144.804872019971,139.884903934159,143.922990947986,1785915.52765112,0.0,1.0
2018-10-11,145.95,150.71,145.85,150.28,2256538,135.484781532885,139.903469851464,135.391951946361,139.504302629407,2430839.22322347,0.0,1.0
2018-10-12,145.98,148.36,144.28,147.75,1491852,135.512630408843,137.721974568132,133.934527437922,137.155714090331,1607086.76603025,0.0,1.0
2018-10-15,146.35,147.99,145.69,145.81,938576,135.856099878984,137.37850509799,135.243424607921,135.354820111751,1011074.20073413,0.0,1.0
2018-10-16,148.47,148.53,145.68,147.28,1159786,137.824087113309,137.879784865224,135.234141649269,136.719415033665,1249371.07167947,0.0,1.0
2018-10-17,148.52,149.26,147.38,148.1,1271537,137.870501906572,138.557440846855,136.812244620189,137.480617643168,1369754.02735513,0.0,1.0
2018-10-18,147.5,149.69,146.89,148.0,951882,136.923640124019,138.956608068911,136.357379646218,137.387788056643,1025407.99289903,0.0,1.0
2018-10-19,148.55,149.15,147.9,148.08,913370,137.898350782529,138.455328301678,137.294958470118,137.462051725863,983921.219724914,0.0,1.0
2018-10-22,147.0,149.23,146.26,148.9,931764,136.459492191395,138.529591970897,135.772553251112,138.223254335366,1003736.02305283,0.0,1.0
2018-10-23,147.99,148.75,145.0,146.22,1559117,137.37850509799,138.084009955579,134.6029004609,135.735421416502,1679547.5002834,0.0,1.0
2018-10-24,147.66,149.98,147.41,148.9,1583988,137.072167462459,139.225813869833,136.840093496147,138.223254335366,1706339.604968,0.0,1.0
2018-10-25,150.1,151.37,148.34,148.56,1836101,139.337209373663,140.516145122527,137.703408650827,137.907633741182,1977926.50892643,0.0,1.0
2018-10-26,147.34,149.34,146.42,148.74,1936384,136.77511278558,138.631704516075,135.921080589552,138.074726996926,2085955.64463011,0.0,1.0
2018-10-29,146.56,150.63,144.54,149.28,2317688,136.051042010686,139.829206182244,134.175884362886,138.57600676416,2496712.61799906,0.0,1.0
2018-10-30,149.0,149.86,137.7,137.7,2967235,138.316083921891,139.114418366003,127.826340644593,127.826340644593,3196432.42104563,0.0,1.0
2018-10-31,153.15,153.93,149.92,151.01,2396310,142.168511762668,142.892582537561,139.170116117918,140.181958611038,2581407.59827781,0.0,1.0
2018-11-01,152.73,153.58,151.61,153.27,1564519,141.778627499264,142.567678984724,140.738936130187,142.279907266498,1685366.76567306,0.0,1.0
2018-11-02,154.59,155.96,152.23,154.05,1269368,143.505257808625,144.777023144014,141.31447956664,143.003978041391,1367417.48780863,0.0,1.0
2018-11-05,155.97,156.57,154.62,154.95,829786,144.786306102666,145.343283621815,143.533106684582,143.839444320114,893880.960870904,0.0,1.0
2018-11-06,156.87,157.18,154.57,156.15,1144868,145.621772381389,145.909544099616,143.48669189132,144.953399358411,1233300.7641854,0.0,1.0
2018-11-07,160.38,160.55,157.47,157.98,1259243,148.880090868408,149.0379011655,146.178749900538,146.652180791814,1356510.40486337,0.0,1.0
2018-11-08,159.48,160.61,158.75,160.01,1000296,148.044624589685,149.093598917415,147.366968608054,148.536621398266,1077561.62388293,0.0,1.0
2018-11-09,159.33,159.76,157.63,158.97,736204,147.905380209898,148.304547431955,146.327277238977,147.571193698409,793070.428902154,0.0,1.0
2018-11-12,158.0,160.48,157.54,159.5,1060086,146.670746709119,148.972920454933,146.243730611105,148.06319050699,1141969.96850488,0.0,1.0
2018-11-13,157.52,159.06,156.54,157.97,723860,146.2251646938,147.654740326281,145.315434745857,146.642897833161,779772.944272393,0.0,1.0
2018-11-14,156.92,159.1,155.91,158.26,816169,145.668187174651,147.691872160891,144.730608350751,146.912103634083,879212.146207632,0.0,1.0
2018-11-15,158.31,158.69,155.57,156.29,856506,146.958518427346,147.31127085614,144.414987756567,145.083360779545,922664.887418794,0.0,1.0
2018-11-16,159.36,159.67,156.49,157.18,986601,147.933229085856,148.221000804082,145.269019952595,145.909544099616,1062808.78428437,0.0,1.0
2018-11-19,160.3,160.66,157.55,159.31,1225507,148.805827199188,149.140013710677,146.253013569757,147.886814292593,1320168.54311114,0.0,1.0
2018-11-20,156.06,159.59,155.02,159.03,1791570,144.869852730538,148.146737134862,143.904425030681,147.626891450324,1929955.81157972,0.0,1.0
2018-11-21,155.02,155.95,154.0,154.98,1143598,143.904425030681,144.767740185361,142.957563248128,143.867293196071,1231932.66588017,0.0,1.0
2018-11-23,153.24,155.25,153.14,154.03,704452,142.25205839054,144.117933079688,142.159228804015,142.985412124086,758865.816785811,0.0,1.0
2018-11-26,154.75,155.76,152.91,154.6,1251837,143.653785147064,144.591363970964,141.945720755009,143.514540767277,1348532.34498262,0.0,1.0
2018-11-27,153.95,155.23,153.37,153.98,1159295,142.911148454866,144.099367162383,142.372736853022,142.938997330823,1248842.1454843,0.0,1.0
2018-11-28,156.25,156.37,153.98,154.35,1301154,145.046228944936,145.157624448765,142.938997330823,143.282466800965,1401658.72617882,0.0,1.0
2018-11-29,158.39,159.32,156.45,156.45,1025677,147.032782096565,147.896097251246,145.231888117985,145.231888117985,1104903.12237515,0.0,1.0
2018-11-30,160.49,160.92,158.31,158.31,2510572,148.982203413585,149.381370635642,146.958518427346,146.958518427346,2704495.51052391,0.0,1.0
2018-12-03,159.52,162.91,157.39,162.37,1406377,148.081756424295,151.228679407484,146.104486231318,150.727399640251,1515009.44111703,0.0,1.0
2018-12-04,156.74,160.5,156.53,159.05,1263823,145.501093918907,148.991486372238,145.306151787205,147.645457367629,1361444.17670429,0.0,1.0
2018-12-06,157.55,157.64,153.14,155.57,1408130,146.253013569757,146.33656019763,142.159228804015,144.414987756567,1516897.84767536,0.0,1.0
2018-12-07,154.07,157.94,153.0,157.47,877509,143.022543958696,146.615048957204,142.029267382881,146.178749900538,945290.217107621,0.0,1.0
2018-12-10,154.6,155.13,151.85,153.68,871095,143.514540767277,144.006537575858,140.961727137846,142.660508571249,938380.782044816,0.0,1.0
2018-12-11,155.27,157.18,155.0,156.43,1016217,144.136498996993,145.909544099616,143.885859113376,145.21332220068,1094712.4058653,0.0,1.0
2018-12-12,154.9,157.83,154.76,157.36,1189601,143.793029526851,146.512936412027,143.663068105717,146.07663735536,1281489.06456965,0.0,1.0
2018-12-13,155.04,156.57,153.8,155.22,1017236,143.922990947986,145.343283621815,142.771904075079,144.09008420373,1095810.11623777,0.0,1.0
2018-12-14,154.47,154.91,153.3,154.01,1052717,143.393862304795,143.802312485504,142.307756142455,142.966846206781,1134031.76660625,0.0,1.0
2018-12-17,149.64,153.8,148.64,153.35,1306189,139.337209373663,143.210791243447,138.406059885734,142.791773973879,1402770.46482133,0.46,1.0
2018-12-18,148.99,151.24,147.87,150.4,1198852,138.731962206509,140.827048554349,137.689074780029,140.044882984489,1287496.81500302,0.0,1.0
2018-12-19,147.42,151.5,146.45,149.48,1144685,137.270057510461,141.06914742121,136.36684250717,139.188225455594,1229324.63029776,0.0,1.0
2018-12-20,145.71,147.96,143.54,147.33,1394747,135.677791886103,137.772878233942,133.657197497297,137.186254056547,1497876.56877998,0.0,1.0
2018-12-21,143.96,149.0,143.41,145.42,2722373,134.048280282227,138.741273701388,133.536148063867,135.407758534603,2923669.11574592,0.0,1.0
2018-12-24,137.9,143.38,137.9,143.38,850561,128.405514385379,133.508213579229,128.405514385379,133.508213579229,913452.685123588,0.0,1.0
2018-12-26,142.83,142.83,135.77,138.21,1492164,132.996081360868,132.996081360868,126.422165976091,128.694170726637,1602496.71974703,0.0,1.0
2018-12-27,144.9,144.9,140.05,141.26,1039140,134.92356080088,134.92356080088,130.407485784426,131.53417666482,1115975.48349775,0.0,1.0
2018-12-28,144.37,146.29,143.78,145.41,841759,134.430051572278,136.217858589101,133.8806733744,135.398447039724,903999.85277593,0.0,1.0
2018-12-31,147.35,147.58,144.48,144.87,1199425,137.204877046306,137.41904142853,134.53247801595,134.895626316243,1288112.18343465,0.0,1.0
2019-01-02,144.92,146.31,143.5389,145.5,1429895,134.942183790639,136.23648157886,133.656173232861,135.482250493638,1535623.46168563,0.0,1.0
2019-01-03,141.54,145.35,141.3,144.66,1238649,131.79489852144,135.342578070448,131.571422644337,134.700084923777,1330236.46155378,0.0,1.0
2019-01-04,146.67,147.77,142.59,143.74,1238598,136.571695394514,137.595959831236,132.772605483765,133.843427394883,1330181.69054155,0.0,1.0
2019-01-07,147.1,148.92,146.2,146.58,871368,136.972089674324,138.666781742354,136.134055135188,136.487891940601,935798.18417582,0.0,1.0
2019-01-08,148.89,149.07,147.16,148.09,1092382,138.638847257716,138.806454165543,137.027958643599,137.893927667373,1173154.27239278,0.0,1.0
2019-01-09,148.71,150.21,147.9,149.53,902660,138.471240349889,139.867964581782,137.717009264667,139.234782929991,969403.958979614,0.0,1.0
2019-01-10,149.63,149.74,147.58,147.58,957154,139.327897878784,139.430324322456,137.41904142853,137.41904142853,1027927.32252805,0.0,1.0
2019-01-11,149.57,149.66,148.37,148.72,703875,139.272028909508,139.355832363421,138.154649523993,138.480551844768,755920.514509089,0.0,1.0
2019-01-14,148.76,150.42,148.32,148.81,1241355,138.517797824286,140.063505974247,138.108092049597,138.564355298682,1333142.54702671,0.0,1.0
2019-01-15,150.03,150.09,148.0,148.0,588522,139.700357673955,139.756226643231,137.81012421346,137.81012421346,632038.150296457,0.0,1.0
2019-01-16,150.26,151.13,149.63,150.48,623211,139.914522056179,140.724622110677,139.327897878784,140.119374943523,669292.104091953,0.0,1.0
2019-01-17,152.52,152.8,150.24,150.58,1064324,142.018919898898,142.279641755518,139.89589906642,140.212489892316,1143021.62412981,0.0,1.0
2019-01-18,154.5,155.19,152.73,153.66,1202010,143.862595884997,144.505089031668,142.214461291363,143.080430315137,1290888.32199619,0.0,1.0
2019-01-22,152.92,154.58,151.7,154.13,956002,142.391379694069,143.937087844031,141.255377318796,143.518070574463,1026690.1420163,0.0,1.0
2019-01-23,152.97,153.73,151.24,153.34,686253,142.437937168466,143.145610779292,140.827048554349,142.782462478999,736995.518868273,0.0,1.0
2019-01-24,151.92,153.14,151.18,152.53,793529,141.46023020614,142.596232581414,140.771179585073,142.028231393777,852203.658260182,0.0,1.0
2019-01-25,153.89,155.08,152.91,152.91,722031,143.29459469736,144.402662587995,142.38206819919,142.38206819919,775418.994866295,0.0,1.0
2019-01-28,154.98,154.99,153.11,153.15,708570,144.309547639203,144.318859134082,142.568298096776,142.605544076293,760962.669459356,0.0,1.0
2019-01-29,155.01,155.93,154.64,155.07,887659,144.33748212384,145.194139652735,143.992956813307,144.393351093116,953293.763791335,0.0,1.0
2019-01-30,156.88,157.29,155.07,155.6,729664,146.078731666267,146.460502956318,144.393351093116,144.886860321718,783616.389698116,0.0,1.0
2019-01-31,158.17,158.87,155.59,156.26,2186597,147.279914505695,147.931719147246,144.877548826839,145.501418983751,2348277.07940193,0.0,1.0
2019-02-01,158.96,159.51,157.99,158.49,1222006,148.015522601159,148.52765481952,147.112307597868,147.577882341833,1312362.85455968,0.0,1.0
2019-02-04,159.18,159.52,157.11,158.95,851989,148.220375488503,148.536966314399,146.292896048491,148.00621110628,914986.273466293,0.0,1.0
2019-02-05,158.66,162.38,158.33,161.11,2036434,147.73617775478,151.200053849876,147.428898423764,150.017494000206,2187010.81448241,0.0,1.0
2019-02-06,159.17,159.6,158.18,158.22,1142558,148.211063993624,148.611458273433,147.289226000575,147.326471980092,1227040.35690496,0.0,1.0
2019-02-07,158.61,159.07,157.2,158.29,698653,147.689620280384,148.117949044831,146.376699502404,147.391652444247,750312.392432348,0.0,1.0
2019-02-08,159.17,159.19,157.19,158.07,747205,148.211063993624,148.229686983383,146.367388007525,147.186799556902,802454.396084198,0.0,1.0
2019-02-11,160.1,160.49,159.02,159.39,827877,149.077033017398,149.44018131769,148.071391570435,148.415916880968,889091.398032664,0.0,1.0
2019-02-12,162.38,162.62,160.11,160.98,915233,151.200053849876,151.423529726978,149.086344512277,149.896444566775,982906.624408731,0.0,1.0
2019-02-13,162.65,163.78,162.29,162.93,965699,151.451464211616,152.503663132976,151.116250395962,151.712186068236,1037104.15193169,0.0,1.0
2019-02-14,161.61,162.47,160.83,161.63,805691,150.48306874417,151.283857303789,149.756772143586,150.501691733929,865264.933767139,0.0,1.0
2019-02-15,163.48,164.19,162.21,163.35,1209375,152.224318286597,152.885434423027,151.041758436928,152.103268853166,1298797.90052841,0.0,1.0
2019-02-19,167.31,168.32,163.5,165.0,2009831,155.790620825364,156.731081808172,152.242941276356,153.639665508249,2158440.75098039,0.0,1.0
2019-02-20,165.29,166.66,164.56,165.66,1774890,153.909698859748,155.185373658211,153.22995973356,154.254224170282,1906127.88065642,0.0,1.0
2019-02-21,167.09,167.22,165.22,165.22,1083810,155.58576793802,155.706817371451,153.844518395593,153.844518395593,1163948.44657091,0.0,1.0
2019-02-22,167.01,167.41,165.94,167.41,858446,155.511275978986,155.883735774157,154.514946026902,155.883735774157,921920.713192356,0.0,1.0
2019-02-25,168.22,168.49,166.73,167.71,971279,156.63796685938,156.88937722112,155.250554122366,156.163080620536,1043096.74503551,0.0,1.0
2019-02-26,168.22,169.43,167.79,168.0,823383,156.63796685938,157.764657739773,156.23757257957,156.433113972035,884265.105307102,0.0,1.0
2019-02-27,168.49,168.92,167.21,167.89,725938,156.88937722112,157.28977150093,155.697505876572,156.330687528363,779614.883980396,0.0,1.0
2019-02-28,168.91,169.28,168.07,168.56,1500031,157.28046000605,157.624985316584,156.49829443619,156.954557685275,1610945.41687031,0.0,1.0
2019-03-01,170.16,170.66,168.93,169.75,1717433,158.444396865961,158.909971609926,157.299082995809,158.062625575911,1844422.42869102,0.0,1.0
2019-03-04,169.58,171.71,168.01,171.05,1338447,157.904330162963,159.887678572251,156.442425466915,159.273119910218,1437413.66703342,0.0,1.0
2019-03-05,170.52,171.11,169.47,169.47,786995,158.779610681616,159.328988879494,157.801903719291,157.801903719291,845186.525045044,0.0,1.0
2019-03-06,170.33,171.98,170.0,170.87,1070354,158.602692278909,160.139088933992,158.295412947893,159.105513002391,1149497.49087106,0.0,1.0
2019-03-07,169.6,170.8,168.85,170.0,861829,157.922953152721,159.040332538236,157.224591036775,158.295412947893,925553.857004235,0.0,1.0
2019-03-08,169.57,169.73,168.05,168.91,782012,157.895018668083,158.044002586152,156.479671446432,157.28046000605,839835.07496684,0.0,1.0
2019-03-11,170.21,170.96,169.09,170.28,1509904,158.490954340358,159.189316456304,157.448066913878,158.556134804513,1621548.44047499,0.0,1.0
2019-03-12,170.99,171.46,169.86,170.65,942378,159.217250940942,159.654891200269,158.165052019583,158.900660115047,1012058.76415848,0.0,1.0
2019-03-13,173.12,173.62,171.23,171.58,971508,161.200599350231,161.666174094195,159.440726818045,159.76662913882,1043342.67761988,0.0,1.0
2019-03-14,173.6,174.0,172.82,172.82,1059198,161.647551104436,162.020010899608,160.921254503852,160.921254503852,1137516.60042906,0.0,1.0
2019-03-15,174.47,174.98,173.25,173.25,1545100,162.457651158934,162.932537397778,161.321648783661,161.321648783661,1659346.88256864,0.0,1.0
2019-03-18,175.15,182.19,173.7,182.18,1272184,163.519161575173,170.091670267661,162.165448847317,170.082334317814,1362672.27310583,0.46,1.0
2019-03-19,175.05,175.95,174.59,175.04,1079561,163.4258020767,164.266037562956,162.996348383725,163.416466126853,1156348.32840721,0.0,1.0
2019-03-20,174.47,175.67,173.75,175.15,739446,162.884316985558,164.004630967232,162.212128596554,163.519161575173,792041.52988798,0.0,1.0
2019-03-21,175.82,175.98,174.3,174.56,864637,164.144670214941,164.294045412498,162.725605838154,162.968340534184,926137.151702429,0.0,1.0
2019-03-22,173.38,175.46,172.87,174.67,831047,161.866698452204,163.808576020439,161.390565009993,163.071035982504,890157.952424945,0.0,1.0
2019-03-25,174.09,174.58,172.54,173.35,811208,162.529550891361,162.987012433878,161.082478665032,161.838690602662,868907.83826996,0.0,1.0
2019-03-26,175.35,176.13,173.78,174.94,959253,163.705880572119,164.434084660207,162.240136446095,163.32310662838,1027483.02603521,0.0,1.0
2019-03-27,175.24,176.69,174.08,175.57,828785,163.603185123799,164.956897851655,162.520214941514,163.911271468759,887735.060231861,0.0,1.0
2019-03-28,175.95,176.86,175.42,175.88,793157,164.266037562956,165.115608999059,163.77123222105,164.200685914025,849572.901498365,0.0,1.0
2019-03-29,176.54,176.76,175.29,176.57,1031352,164.816858603946,165.022249500586,163.649864873035,164.844866453488,1104710.30465109,0.0,1.0
2019-04-01,178.67,178.75,177.17,177.48,1009927,166.805415921417,166.880103520195,165.405023444325,165.69443788959,1081761.38102739,0.0,1.0
2019-04-02,178.14,178.75,177.24,178.75,634944,166.310610579511,166.880103520195,165.470375093256,166.880103520195,680106.481275433,0.0,1.0
2019-04-03,181.45,182.55,178.28,178.75,2009371,169.400809978962,170.427764462163,166.441313877373,166.880103520195,2152294.12418559,0.0,1.0
2019-04-04,182.56,182.59,180.21,181.13,1377056,170.43710041201,170.465108261552,168.243152197899,169.102059583849,1475003.63918586,0.0,1.0
2019-04-05,181.71,183.41,180.88,182.56,889941,169.643544674991,171.23065614903,168.868660837667,170.43710041201,953240.981964931,0.0,1.0
2019-04-08,181.24,181.78,180.17,181.3,685184,169.204755032169,169.708896323922,168.20580839851,169.260770731253,733919.966589535,0.0,1.0
2019-04-09,181.5,181.54,179.74,180.63,860618,169.447489728198,169.484833527588,167.804362555076,168.635262091485,921832.287102959,0.0,1.0
2019-04-10,182.58,182.6,179.93,181.61,688688,170.455772311705,170.4744442114,167.981745602175,169.550185176519,737673.200119404,0.0,1.0
2019-04-11,182.98,183.17,181.83,182.35,610934,170.829210305596,171.006593352695,169.755576073159,170.241045465217,654388.691020824,0.0,1.0
2019-04-12,185.09,185.31,182.82,183.78,769266,172.799095723373,173.004486620013,170.67983510804,171.576086293379,823982.575510325,0.0,1.0
2019-04-15,183.77,185.03,183.06,184.9,1125778,171.566750343532,172.74308002429,170.903897904375,172.621712676275,1205852.66460868,0.0,1.0
2019-04-16,185.36,185.76,183.83,184.28,1170609,173.05116636925,173.424604363141,171.622766042615,172.042883785743,1253872.41699953,0.0,1.0
2019-04-17,182.96,186.27,182.85,185.92,775283,170.810538405902,173.900737805353,170.707842957582,173.573979560698,830427.554434187,0.0,1.0
2019-04-18,183.2,183.53,180.06,182.01,1026877,171.034601202237,171.342687547197,168.10311295019,169.92362317041,1099917.00555115,0.0,1.0
2019-04-22,182.87,183.84,182.38,182.92,578891,170.726514857276,171.632101992463,170.269053314759,170.773194606513,620066.527208726,0.0,1.0
2019-04-23,184.39,186.34,182.18,183.0,1023873,172.145579234063,173.966089454284,170.082334317814,170.847882205291,1096699.33616653,0.0,1.0
2019-04-24,184.54,184.95,183.73,184.39,881804,172.285618481773,172.668392425511,171.529406544143,172.145579234063,944525.211065228,0.0,1.0
2019-04-25,183.39,184.16,182.23,183.9,625673,171.211984249335,171.930852387576,170.12901406705,171.688117691546,670176.050894321,0.0,1.0
2019-04-26,184.89,184.9,182.87,184.06,793596,172.612376726428,172.621712676275,170.726514857276,171.837492889103,850043.126817887,0.0,1.0
2019-04-29,184.41,185.41,183.73,185.19,958267,172.164251133758,173.097846118486,171.529406544143,172.892455221846,1026426.89354079,0.0,1.0
2019-04-30,184.08,185.2,179.13,180.77,1942019,171.856164788798,172.901791171693,167.234869614392,168.765965389347,2080151.49156466,0.0,1.0
2019-05-01,182.38,184.77,182.26,183.47,977464,170.269053314759,172.50034532826,170.157021916592,171.286671848113,1046989.34333329,0.0,1.0
2019-05-02,184.32,184.32,181.64,182.51,929974,172.080227585132,172.080227585132,169.57819302606,170.390420662774,996121.460818026,0.0,1.0
2019-05-03,185.0,185.39,183.88,185.0,777639,172.715072174748,173.079174218792,171.669445791852,172.715072174748,832951.132686576,0.0,1.0
2019-05-06,183.64,184.19,182.93,182.93,1088005,171.445382995517,171.958860237118,170.78253055636,170.78253055636,1165392.93569209,0.0,1.0
2019-05-07,179.61,182.93,178.55,182.17,1305387,167.682995207062,170.78253055636,166.69338452325,170.072998367966,1398236.94573489,0.0,1.0
2019-05-08,181.31,181.88,178.81,179.6,1266782,169.2701066811,169.802255822395,166.936119219279,167.673659257214,1356886.03808061,0.0,1.0
2019-05-09,180.75,181.25,177.77,179.81,819545,168.747293489652,169.214090982016,165.965180435162,167.869714204007,877837.834827756,0.0,1.0
2019-05-10,181.07,181.3,178.32,180.35,1184170,169.046043884765,169.260770731253,166.478657676762,168.373855495761,1268397.98774684,0.0,1.0
2019-05-13,178.23,179.74,177.48,178.81,782316,166.394634128137,167.804362555076,165.69443788959,166.936119219279,837960.799701186,0.0,1.0
2019-05-14,179.25,180.42,177.96,178.87,1059175,167.34690101256,168.439207144692,166.14256348226,166.992134918363,1134512.30707732,0.0,1.0
2019-05-15,179.86,181.01,177.76,178.35,605619,167.916393953244,168.990028185681,165.955844485314,166.506665526304,648695.64415688,0.0,1.0
2019-05-16,182.18,182.97,180.94,181.21,1070420,170.082334317814,170.819874355749,168.924676536751,169.176747182627,1146557.14470386,0.0,1.0
2019-05-17,181.53,182.98,180.69,180.73,856373,169.47549757774,170.829210305596,168.691277790568,168.728621589958,917285.347509839,0.0,1.0
2019-05-20,180.97,181.98,179.77,180.76,689438,168.952684386292,169.895615320868,167.832370404618,168.756629439499,738476.546337272,0.0,1.0
2019-05-21,183.15,183.82,181.75,182.43,892842,170.987921453,171.613430092768,169.68088847438,170.315733063996,956348.325135635,0.0,1.0
2019-05-22,183.74,185.23,182.74,183.23,900933,171.53874249399,172.929799021235,170.605147509262,171.062609051778,965014.824133969,0.0,1.0
2019-05-23,182.48,184.41,181.6,182.93,1139624,170.362412813232,172.164251133758,169.540849226671,170.78253055636,1220683.50691877,0.0,1.0
2019-05-24,182.48,184.22,181.98,183.66,673156,170.362412813232,171.98686808666,169.895615320868,171.464054895212,721036.43551155,0.0,1.0
2019-05-28,182.0,184.05,181.66,182.3,1154352,169.914287220563,171.828156939256,169.596864925755,170.194365715981,1236459.08438107,0.0,1.0
2019-05-29,182.59,183.18,180.8,181.44,793147,170.465108261552,171.015929302542,168.793973238889,169.391474029115,849562.190215462,0.0,1.0
2019-05-30,183.38,183.74,182.22,182.22,570612,171.202648299488,171.53874249399,170.119678117203,170.119678117203,611198.656091776,0.0,1.0
2019-05-31,184.09,184.53,181.57,181.57,819927,171.865500738645,172.276282531925,169.512841377129,169.512841377129,878247.005834721,0.0,1.0
2019-06-03,185.64,185.76,183.41,184.15,2045705,173.312572964974,173.424604363141,171.23065614903,171.921516437729,2191212.49949217,0.0,1.0
2019-06-04,190.4,190.4,185.69,187.41,1723817,177.756485092281,177.756485092281,173.35925271421,174.965036087943,1846429.15632366,0.0,1.0
2019-06-05,193.12,193.12,188.72,190.26,1628774,180.295863450742,180.295863450742,176.188045517937,177.625781794419,1744625.91021084,0.0,1.0
2019-06-06,196.77,197.16,192.69,194.05,1625452,183.703485145001,184.067587189045,179.894417607309,181.164106786539,1741067.62202983,0.0,1.0
2019-06-07,198.75,200.15,197.0,197.14,1243019,185.552003214763,186.859036193382,183.918211991488,184.04891528935,1331432.81651375,0.0,1.0
2019-06-10,199.69,200.44,198.2,200.19,880055,186.429582500407,187.129778738954,185.038525973162,186.896379992772,942651.807685169,0.0,1.0
2019-06-11,197.64,200.93,197.11,200.56,1412258,184.515712781714,187.587240281471,184.020907439808,187.241810137121,1512709.4972676,0.0,1.0
2019-06-12,199.12,199.68,197.37,198.26,747364,185.897433359112,186.42024655056,184.263642135838,185.094541672246,800522.723692062,0.0,1.0
2019-06-13,198.76,200.77,198.02,199.66,733507,185.56133916461,187.437865083914,184.870478875911,186.401574650866,785680.098970773,0.0,1.0
2019-06-14,198.87,199.31,197.71,198.71,749687,185.66403461293,186.074816406211,184.581064430645,185.514659415374,803010.954710865,0.0,1.0
2019-06-17,190.44,197.93,189.46,197.93,2251301,178.223282584645,185.232799422279,177.306149540469,185.232799422279,2405621.51152376,0.46,1.0
2019-06-18,188.98,192.28,187.91,190.13,1986131,176.856941518831,179.945246667588,175.855581970598,177.933169070671,2122274.83499728,0.0,1.0
2019-06-19,188.57,189.33,186.44,188.98,1653123,176.473243000349,177.184489034609,174.479882404333,176.856941518831,1766440.04955121,0.0,1.0
2019-06-20,192.36,192.66,189.62,190.31,1493971,180.020114671195,180.300869684718,177.455885547681,178.101622078785,1596378.61627239,0.0,1.0
2019-06-21,189.59,192.45,189.32,192.26,1888923,177.427810046329,180.104341175252,177.175130534158,179.926529666687,2018403.49309665,0.0,1.0
2019-06-24,191.64,192.39,189.6,190.26,929121,179.346302638739,180.048190172547,177.43716854678,178.054829576531,992809.697329883,0.0,1.0
2019-06-25,191.63,192.51,190.34,191.99,909912,179.336944138288,180.160492177956,178.129697580137,179.673850154516,972283.973042079,0.0,1.0
2019-06-26,188.25,192.22,188.12,192.07,1192199,176.173770985924,179.889095664884,176.052110480064,179.748718158122,1273920.97299167,0.0,1.0
2019-06-27,192.2,192.73,189.14,189.53,1467266,179.870378663982,180.366379187874,177.006677526044,177.371659043624,1567843.06173516,0.0,1.0
2019-06-28,197.44,197.44,192.19,192.74,5929322,184.774232900191,184.774232900191,179.861020163531,180.375737688324,6335760.76764105,0.0,1.0
2019-07-01,195.76,198.34,193.08,197.96,1372381,183.20200482446,185.616497940761,180.693926703651,185.260874923631,1466453.95511595,0.0,1.0
2019-07-02,197.97,198.04,195.31,195.96,908026,185.270233424082,185.335742927237,182.780872304175,183.389174833475,970268.69291262,0.0,1.0
2019-07-03,199.78,199.81,197.65,198.29,586521,186.964122005673,186.992197507025,184.970761409657,185.569705438507,626725.406580652,0.0,1.0
2019-07-05,197.07,197.78,194.2,197.78,850212,184.427968383512,185.092421915517,181.742078754138,185.092421915517,908491.701711871,0.0,1.0
2019-07-08,197.55,198.91,195.82,197.0,871746,184.877176405149,186.149932466455,183.258155827164,184.362458880356,931501.798375604,0.0,1.0
2019-07-09,195.86,197.25,195.13,196.74,737047,183.295589828968,184.596421391626,182.612419296061,184.119137868636,787569.551207968,0.0,1.0
2019-07-10,198.13,199.22,196.62,197.44,1676724,185.419969431295,186.440045980429,184.006835863227,184.774232900191,1791658.83339818,0.0,1.0
2019-07-11,199.56,199.6,196.78,198.12,1103368,186.758234995756,186.795668997559,184.156571870439,185.410610930844,1179000.85147519,0.0,1.0
2019-07-12,199.8,200.39,197.96,200.2,813151,186.982839006575,187.534990533171,185.260874923631,187.357179024606,868890.271765994,0.0,1.0
2019-07-15,198.93,200.0,198.24,199.99,656506,186.168649467357,187.17000901559,185.522912936253,187.16065051514,701507.686464145,0.0,1.0
2019-07-16,197.93,199.62,197.46,199.03,847782,185.232799422279,186.814385998461,184.792949901092,186.262234471865,905895.131873808,0.0,1.0
2019-07-17,195.95,198.34,195.8,198.0,887368,183.379816333025,185.616497940761,183.239438826263,185.298308925434,948194.6436473,0.0,1.0
2019-07-18,197.69,197.72,195.27,196.46,688202,185.00819541146,185.036270912813,182.743438302372,183.857099856014,735376.360368372,0.0,1.0
2019-07-19,197.28,198.78,197.13,198.24,627631,184.624496892978,186.028271960595,184.484119386217,185.522912936253,670653.384376043,0.0,1.0
2019-07-22,197.24,198.06,196.65,197.98,494138,184.587062891175,185.354459928139,184.034911364579,185.279591924533,528009.805202116,0.0,1.0
2019-07-23,199.96,199.99,197.87,198.21,594792,187.132575013787,187.16065051514,185.176648419574,185.494837434901,635563.360955395,0.0,1.0
2019-07-24,197.95,199.58,197.48,199.58,765121,185.25151642318,186.776951996658,184.811666901994,186.776951996658,817567.946942046,0.0,1.0
2019-07-25,198.33,199.08,195.89,198.27,738296,185.60713944031,186.309026974119,183.32366533032,185.550988437605,788904.166733789,0.0,1.0
2019-07-26,199.62,199.82,196.48,198.3,623060,186.814385998461,187.001556007476,183.875816856916,185.579063938958,665769.054857609,0.0,1.0
2019-07-29,200.62,201.2,199.66,199.67,1606287,187.750236043539,188.293029069684,186.851820000264,186.861178500715,1716393.57015386,0.0,1.0
2019-07-30,205.68,209.24,198.43,199.37,2193446,192.485637271633,195.817263432111,185.700724444818,186.580423487191,2343800.70988542,0.0,1.0
2019-07-31,201.73,207.85,199.1,206.01,1590509,188.789029593575,194.516431869452,186.32774397502,192.794467786509,1699534.03150985,0.0,1.0
2019-08-01,200.93,204.72,199.45,202.41,1150096,188.040349557513,191.587221228358,186.655291490797,189.425407624228,1228931.92776862,0.0,1.0
2019-08-02,199.99,201.22,198.27,200.66,1178772,187.16065051514,188.311746070585,185.550988437605,187.787670045342,1259573.58895229,0.0,1.0
2019-08-05,194.35,198.49,192.18,197.67,1325210,181.8824562609,185.756875447523,179.851661663081,184.989478410559,1416049.51238701,0.0,1.0
2019-08-06,196.73,197.03,192.53,195.81,1364294,184.109779368185,184.390534381709,180.179209178858,183.248797326714,1457812.61343677,0.0,1.0
2019-08-07,200.19,201.07,195.0,196.02,1196276,187.347820524155,188.171368563824,182.490758790201,183.44532583618,1278277.44016442,0.0,1.0
2019-08-08,205.04,205.17,201.23,202.02,806530,191.886693242783,192.008353748643,188.321104571036,189.060426106648,861815.420367716,0.0,1.0
2019-08-09,205.97,206.92,203.4,204.67,704235,192.757033784706,193.64609132753,190.351899168855,191.540428726104,752508.378563298,0.0,1.0
2019-08-12,204.87,206.85,204.34,205.72,1170958,191.72759873512,193.580581824374,191.231598211229,192.523071273436,1251223.96067467,0.0,1.0
2019-08-13,207.46,208.3,203.76,205.22,834458,194.151450351872,194.937564389737,190.688805185083,192.055146250897,891657.808202054,0.0,1.0
2019-08-14,201.64,206.23,201.22,205.0,1091609,188.704803089518,193.000354796426,188.311746070585,191.84925924098,1166435.80426293,0.0,1.0
2019-08-15,203.67,204.13,201.82,202.94,945903,190.604578681026,191.035069701762,188.873256097632,189.921408148119,1010742.0574214,0.0,1.0
2019-08-16,206.81,207.63,203.87,204.24,1177079,193.543147822571,194.310544859535,190.791748690042,191.138013206721,1257764.53844372,0.0,1.0
2019-08-19,208.57,209.87,206.01,209.22,963733,195.190243901908,196.40684896051,192.794467786509,195.798546431209,1029794.25503979,0.0,1.0
2019-08-20,206.6,208.57,206.26,208.3,734073,193.346619313105,195.190243901908,193.028430297778,194.937564389737,784391.691661301,0.0,1.0
2019-08-21,207.1,208.26,206.43,207.76,677452,193.814544335644,194.900130387934,193.187524805442,194.432205365395,723889.477339899,0.0,1.0
2019-08-22,206.88,209.09,204.86,208.11,794406,193.608657325727,195.676885925349,191.718240234669,194.759752881172,848860.353406115,0.0,1.0
2019-08-23,201.82,207.84,200.67,206.65,1167111,188.873256097632,194.507073369001,187.797028545793,193.393411815359,1247113.25937136,0.0,1.0
2019-08-26,202.9,203.77,202.23,203.16,1109455,189.883974146316,190.698163685534,189.256954616114,190.127295158037,1185505.09863745,0.0,1.0
2019-08-27,204.72,206.93,203.96,204.76,1763046,191.587221228358,193.65544982798,190.875975194099,191.624655230161,1883897.96984318,0.0,1.0
2019-08-28,204.78,205.2,202.79,203.56,1157711,191.643372231063,192.036429249996,189.781030641358,190.501635176068,1237068.91514181,0.0,1.0
2019-08-29,207.0,207.96,205.81,206.0,1084523,193.720959331136,194.619375374411,192.607297777493,192.785109286058,1158864.07838947,0.0,1.0
2019-08-30,206.31,208.39,205.7,208.0,1079818,193.075222800032,195.021790893794,192.504354272535,194.656809376214,1153836.5635384,0.0,1.0
2019-09-03,204.49,205.82,203.1,204.97,1110298,191.37197571799,192.616656277944,190.071144155332,191.821183739628,1186405.88397634,0.0,1.0
2019-09-04,206.83,207.23,205.54,206.86,856144,193.561864823473,193.936204841504,192.354618265322,193.589940324825,914830.32404907,0.0,1.0
2019-09-05,205.33,208.75,205.24,208.17,900883,192.158089755856,195.358696910022,192.073863251799,194.815903883877,962636.059845421,0.0,1.0
2019-09-06,206.69,207.7,205.05,206.46,988904,193.430845817162,194.37605436269,191.896051743234,193.215600306794,1056690.65808254,0.0,1.0
2019-09-09,200.78,208.0,198.94,208.0,1381481,187.899972050751,194.656809376214,186.178007967808,194.656809376214,1476177.73516796,0.0,1.0
2019-09-10,197.26,200.23,195.86,199.92,1978504,184.605779892077,187.385254525958,183.295589828968,187.095141011984,2114125.02505698,0.0,1.0
2019-09-11,197.19,198.4,195.37,197.3,1334987,184.540270388921,185.672648943466,182.837023306879,184.64321389388,1426496.69893301,0.0,1.0
2019-09-12,197.77,202.0,196.94,199.42,1036431,185.083063415066,189.041709105746,184.306307877652,186.627215989445,1107475.50363549,0.0,1.0
2019-09-13,198.89,199.08,196.67,198.43,948818,186.131215465554,186.309026974119,184.053628365481,185.700724444818,1013856.87267982,0.0,1.0
2019-09-16,192.11,197.95,191.56,197.28,1396653,180.216643180661,185.695094048263,179.700693184568,185.066573143932,1488824.80049874,0.46,1.0
2019-09-17,194.82,196.53,192.33,192.91,1098623,182.758869525045,184.363004967442,180.423023179098,180.96711590225,1171126.37770321,0.0,1.0
2019-09-18,196.06,196.37,194.25,195.5,820992,183.922102243508,184.212910423124,182.224157710913,183.396771338396,875173.18232307,0.0,1.0
2019-09-19,196.5,197.33,195.16,195.16,765291,184.334862240383,185.113477689032,183.07782043172,183.07782043172,815796.207360366,0.0,1.0
2019-09-20,196.06,197.72,195.6,196.79,1592809,183.922102243508,185.479333140806,183.490580428595,184.606908601959,1697926.07158514,0.0,1.0
2019-09-23,195.83,196.65,195.22,195.25,541485,183.706341336052,184.475575875681,183.13410588584,183.162248612899,577220.180745008,0.0,1.0
2019-09-24,194.86,198.85,194.66,197.31,1076328,182.796393161124,186.539375860051,182.608774980727,185.094715870992,1147360.02419442,0.0,1.0
2019-09-25,197.3,197.38,194.42,195.62,753921,185.085334961972,185.160382234131,182.38363316425,183.509342246634,803675.846768531,0.0,1.0
2019-09-26,198.43,199.36,196.1,197.02,975236,186.145377681217,187.017802220065,183.959625879588,184.822669509416,1039596.48039935,0.0,1.0
2019-09-27,197.79,200.0,196.42,199.78,984991,185.544999503945,187.618180397336,184.259814968224,187.411800398899,1049995.25942955,0.0,1.0
2019-09-30,198.04,199.1,197.55,197.99,787538,185.779522229442,186.773898585548,185.319857687469,185.732617684343,839511.393119963,0.0,1.0
2019-10-01,195.86,199.43,195.39,198.97,966837,183.734484063111,187.083468583204,183.293581339177,186.65194676829,1030643.19028406,0.0,1.0
2019-10-02,191.83,195.7,190.62,194.46,950745,179.953977728105,183.584389518793,178.818887736701,182.42115680033,1013489.20236463,0.0,1.0
2019-10-03,192.83,192.94,189.01,191.65,791090,180.892068630092,180.99525862931,177.308561384502,179.785121365747,843297.806560787,0.0,1.0
2019-10-04,194.62,196.38,193.15,193.23,799613,182.571251344648,184.222291332144,181.192257718727,181.267304990886,852383.280028178,0.0,1.0
2019-10-07,191.11,194.46,191.06,193.54,1331155,179.278552278674,182.42115680033,179.231647733575,181.558113170502,1419004.27472529,0.0,1.0
2019-10-08,189.65,191.39,189.29,190.87,1104113,177.908939561774,179.541217731231,177.571226837059,179.053410462198,1176978.689018,0.0,1.0
2019-10-09,191.31,192.59,190.58,191.49,834337,179.466170459072,180.666926813615,178.781364100621,179.635026821429,889398.882595544,0.0,1.0
2019-10-10,193.19,193.39,190.48,190.93,706568,181.229781354807,181.417399535204,178.687555010423,179.109695916317,753197.796187593,0.0,1.0
2019-10-11,194.74,197.44,194.5,195.08,794530,182.683822252886,185.21666768825,182.458680436409,183.002773159562,846964.828586816,0.0,1.0
2019-10-14,194.01,195.71,193.94,194.39,691366,181.999015894436,183.593770427813,181.933349531297,182.355490437191,736992.543617927,0.0,1.0
2019-10-15,194.65,195.74,194.38,195.37,646098,182.599394071707,183.621913154873,182.346109528171,183.274819521138,688737.092142884,0.0,1.0
2019-10-16,195.23,195.91,193.29,194.56,824497,183.14348679486,183.78138860821,181.323590445005,182.514965890528,878909.494009468,0.0,1.0
2019-10-17,194.04,196.44,193.07,196.11,741374,182.027158621495,184.278576786263,181.117210446568,183.969006788608,790300.810326512,0.0,1.0
2019-10-18,193.82,194.86,192.31,194.2,673277,181.820778623058,182.796393161124,180.404261361058,182.177253165813,717709.764132816,0.0,1.0
2019-10-21,191.61,194.5,190.79,194.06,1131343,179.747597729668,182.458680436409,178.978363190039,182.045920439535,1206005.72674146,0.0,1.0
2019-10-22,188.4,191.85,188.34,191.61,1158484,176.736325934291,179.972739546145,176.680040480171,179.747597729668,1234937.89092994,0.0,1.0
2019-10-23,188.35,190.51,187.54,189.24,1599626,176.689421389191,178.715697737482,175.929567758582,177.524322291959,1705192.95796636,0.0,1.0
2019-10-24,190.83,192.26,188.52,188.92,1553221,179.015886826118,180.357356815959,176.848896842529,177.224133203324,1655725.47043214,0.0,1.0
2019-10-25,191.94,192.04,189.81,190.75,573199,180.057167727323,180.150976817522,178.059034106092,178.940839553959,611027.139039602,0.0,1.0
2019-10-28,191.59,193.35,190.59,192.8,923764,179.728835911628,181.379875899125,178.790745009641,180.863925903032,984727.597340153,0.0,1.0
2019-10-29,194.52,194.95,185.06,186.48,2174262,182.477442254449,182.880821342303,173.603102321655,174.935191402476,2317751.93149765,0.0,1.0
2019-10-30,193.71,195.23,192.34,194.65,1341603,181.71758862384,183.14348679486,180.432404088118,182.599394071707,1430141.78813457,0.0,1.0
2019-10-31,192.07,195.16,190.96,193.92,796924,180.179119544582,183.07782043172,179.137838643376,181.914587713257,849516.820078182,0.0,1.0
2019-11-01,190.98,193.73,190.41,193.4,927170,179.156600461416,181.73635044188,178.621888647284,181.426780444224,988358.375543829,0.0,1.0
2019-11-04,189.84,192.7,189.48,191.96,893967,178.087176833151,180.770116812833,177.749464108436,180.075929545363,952964.151029252,0.0,1.0
2019-11-05,192.97,193.21,188.95,189.0,1324717,181.02340135637,181.248543172846,177.252275930383,177.299180475483,1412141.40036379,0.0,1.0
2019-11-06,192.96,193.89,192.25,193.49,739392,181.01402044735,181.886444986197,180.347975906939,181.511208625403,788188.008682444,0.0,1.0
2019-11-07,190.8,193.25,189.63,193.05,775776,178.987744099059,181.286066808926,177.890177743734,181.098448628529,826973.162576321,0.0,1.0
2019-11-08,190.39,192.63,189.73,191.24,587816,178.603126829244,180.704450449694,177.983986833933,179.400504095933,626608.784665888,0.0,1.0
2019-11-11,188.84,190.7,188.48,189.24,502704,177.149085931165,178.89393500886,176.811373206449,177.524322291959,535879.837375437,0.0,1.0
2019-11-12,188.32,190.55,187.59,189.33,684999,176.661278662132,178.753221373562,175.976472303681,177.608750473138,730205.354885453,0.0,1.0
2019-11-13,190.4,190.79,187.03,187.82,766438,178.612507738264,178.978363190039,175.451141398569,176.192233211138,817018.903367301,0.0,1.0
2019-11-14,191.76,191.99,190.05,190.33,584949,179.888311364966,180.104072272423,178.284175922569,178.546841375125,623552.57764594,0.0,1.0
2019-11-15,191.74,193.23,190.99,192.95,750522,179.869549546926,181.267304990886,179.165981370436,181.00463953833,800052.53052828,0.0,1.0
2019-11-18,191.26,192.31,190.36,191.89,757315,179.419265913972,180.404261361058,178.574984102184,180.010263182224,807293.833034909,0.0,1.0
2019-11-19,189.43,192.06,189.29,191.5,1850871,177.702559563337,180.169738635562,177.571226837059,179.644407730449,1973018.81521315,0.0,1.0
2019-11-20,186.22,190.49,186.16,190.02,2228698,174.69128776796,178.696935919443,174.63500231384,178.256033195509,2375780.42306996,0.0,1.0
2019-11-21,183.02,186.14,182.85,185.0,2366811,171.689396881602,174.616240495801,171.529921428264,173.546816867536,2523008.1594306,0.0,1.0
2019-11-22,182.51,184.03,182.1,183.24,1627154,171.210970521589,172.636868692609,170.826353251774,171.895776880039,1734537.66213277,0.0,1.0
2019-11-25,182.06,183.39,181.43,182.81,1418586,170.788829615695,172.036490515337,170.197832347443,171.492397792185,1512205.26389898,0.0,1.0
2019-11-26,186.23,186.66,181.82,182.45,2214686,174.700668676979,175.104047764834,170.563687799218,171.15468506747,2360843.70428256,0.0,1.0
2019-11-27,186.95,187.85,185.37,186.54,745414,175.37609412641,176.220375938198,173.893910501271,174.991476856595,794607.42921754,0.0,1.0
2019-11-29,186.67,187.55,185.75,186.16,458182,175.113428673854,175.938948667602,174.250385044026,174.63500231384,488419.618002547,0.0,1.0
2019-12-02,185.16,187.31,185.07,187.31,996828,173.696911411854,175.713806851125,173.612483230675,175.713806851125,1062613.43958131,0.0,1.0
2019-12-03,185.34,185.73,183.05,184.11,1235314,173.865767774211,174.231623225986,171.717539608662,172.711915964768,1316838.26949378,0.0,1.0
2019-12-04,183.88,187.35,183.79,185.97,1128775,172.496155057311,175.751330487204,172.411726876132,174.456765042463,1203268.25215924,0.0,1.0
2019-12-05,185.05,186.05,184.13,184.79,1432453,173.593721412635,174.531812314622,172.730677782807,173.349817778119,1526987.41344401,0.0,1.0
2019-12-06,186.41,187.91,186.05,187.13,690557,174.869525039337,176.276661392317,174.531812314622,175.544950488767,736130.153844947,0.0,1.0
2019-12-09,185.2,186.59,184.77,186.0,645367,173.734435047933,175.038381401695,173.331055960079,174.484907769522,687957.849962353,0.0,1.0
2019-12-10,185.15,186.94,185.02,185.82,789965,173.687530502834,175.36671321739,173.565578685576,174.316051407165,842098.562438905,0.0,1.0
2019-12-11,185.11,186.41,184.15,185.88,949229,173.650006866754,174.869525039337,172.749439600847,174.372336861284,1011873.15428572,0.0,1.0
2019-12-12,185.18,186.52,184.75,185.53,895264,173.715673229893,174.972715038556,173.312294142039,174.044005045589,954346.746252437,0.0,1.0
2019-12-13,185.5,186.58,184.58,184.67,653273,174.015862318529,175.029000492675,173.152818688701,173.23724686988,696385.604653563,0.0,1.0
2019-12-16,185.98,187.39,185.68,186.11,1274786,174.907048675416,176.233099533747,174.624910194921,175.029308683631,1355489.6848095,0.47,1.0
2019-12-17,186.9,187.36,185.17,185.87,909926,175.772273348937,176.204885685698,174.145274778078,174.803597899235,967531.261670562,0.0,1.0
2019-12-18,185.69,187.81,185.43,187.52,1717805,174.634314810937,176.628093406441,174.389794794507,176.355359541962,1826555.16927091,0.0,1.0
2019-12-19,191.78,192.97,188.3,189.59,1790283,180.361725965004,181.480875270971,177.088919591251,178.302115057384,1903621.57992777,0.0,1.0
2019-12-20,191.22,193.38,189.03,192.85,2500806,179.835067468078,181.866464527648,177.775456560458,181.368019878772,2659126.10956639,0.0,1.0
2019-12-23,192.2,193.17,190.68,191.84,948659,180.756719837698,181.668967591301,179.327218203185,180.418153661103,1008716.35623681,0.0,1.0
2019-12-24,191.45,192.65,191.12,191.98,249542,180.051373636458,181.179927558442,179.741021307913,180.549818285334,265339.913465266,0.0,1.0
2019-12-26,191.64,191.78,190.73,191.25,454285,180.230061340772,180.361725965004,179.374241283268,179.863281316128,483044.708259805,0.0,1.0
2019-12-27,191.68,192.95,191.31,192.46,646117,180.267679804838,181.462066038938,179.919709012227,181.001239854128,687021.13819893,0.0,1.0
2019-12-30,191.62,192.22,190.45,191.75,522975,180.211252108739,180.775529069731,179.110912034805,180.333512116954,556083.309601179,0.0,1.0
2019-12-31,192.99,193.12,191.0,191.78,775127,181.499684503004,181.621944511219,179.628165915714,180.361725965004,824198.455989735,0.0,1.0
2020-01-02,190.23,193.89,189.85,193.66,1590514,178.904010482442,182.346099944491,178.546635073813,182.129793776111,1691205.67730199,0.0,1.0
2020-01-03,189.32,191.54,187.36,188.6,1251083,178.048190424937,180.136015180607,176.204885685698,177.371058071747,1330286.10397394,0.0,1.0
2020-01-06,187.71,189.29,187.68,188.33,1294280,176.534047246276,178.019976576888,176.505833398227,177.117133439301,1376217.80381589,0.0,1.0
2020-01-07,187.47,189.9,186.33,187.11,1556670,176.308336461879,178.593658153896,175.236210235995,175.969770285284,1655219.09375566,0.0,1.0
2020-01-08,187.54,188.83,186.19,187.5,1185906,176.374168773995,177.587364240127,175.104545611764,176.336550309929,1260982.90234886,0.0,1.0
2020-01-09,190.04,190.29,187.91,187.91,1115646,178.725322778127,178.960438178541,176.722139566607,176.722139566607,1186274.90802298,0.0,1.0
2020-01-10,188.93,190.53,188.72,190.45,828574,177.681410400293,179.186148962937,177.483913463946,179.110912034805,881029.059074499,0.0,1.0
2020-01-13,191.41,191.47,189.27,189.27,645432,180.013755172392,180.070182868491,178.001167344855,178.001167344855,686292.772470018,0.0,1.0
2020-01-14,189.96,191.81,189.46,190.95,1212629,178.650085849995,180.389939813053,178.179855049169,179.581142835632,1289397.67223743,0.0,1.0
2020-01-15,191.45,192.4,189.82,189.86,656951,180.051373636458,180.944812158028,178.518421225764,178.55603968983,698541.013099678,0.0,1.0
2020-01-16,193.0,193.49,191.87,192.32,1393671,181.50908911902,181.96991530383,180.446367509152,180.869575229896,1481901.01281167,0.0,1.0
2020-01-17,195.58,195.6,192.25,193.48,1157275,183.935480051285,183.954289283318,180.803742917781,181.960510687814,1230539.34149568,0.0,1.0
2020-01-21,195.54,197.01,194.71,195.4,1273063,183.897861587219,185.280340141649,183.117278457847,183.766196962987,1353657.60575707,0.0,1.0
2020-01-22,196.4,197.49,195.67,196.47,1408186,184.70665856464,185.731761710442,184.020121595434,184.772490876756,1497334.92311114,0.0,1.0
2020-01-23,198.3,198.46,195.74,197.06,1253251,186.493535607781,186.644009464045,184.085953907549,185.327363221731,1332591.35492325,0.0,1.0
2020-01-24,198.01,199.29,197.0,198.55,891073,186.220801743302,187.424592593417,185.270935525632,186.728651008194,947484.72285721,0.0,1.0
2020-01-27,196.75,197.41,195.46,196.19,1156651,185.035820125219,185.65652478231,183.822624659087,184.509161628293,1229875.83753241,0.0,1.0
2020-01-28,198.18,198.87,196.16,196.89,894886,186.380680215583,187.029598720723,184.480947780244,185.16748474945,951539.114863538,0.0,1.0
2020-01-29,197.81,199.67,197.71,199.0,587705,186.032709422971,187.781968002045,185.938663262806,187.151858728938,624911.212714108,0.0,1.0
2020-01-30,199.48,199.68,196.27,197.6,654079,187.603280297731,187.791372618062,184.584398556425,185.835212486624,695487.193576423,0.0,1.0
2020-01-31,196.11,199.25,195.57,198.27,1094982,184.433924700161,187.386974129351,183.926075435268,186.465321759731,1164302.71908546,0.0,1.0
2020-02-03,201.53,201.82,196.2,197.06,1612716,189.53122658112,189.803960445599,184.51856624431,185.327363221731,1714813.23337975,0.0,1.0
2020-02-04,203.45,204.58,201.74,202.32,1388800,191.336912856294,192.399634466161,189.728723517467,190.274191246426,1476721.64132916,0.0,1.0
2020-02-05,206.3,206.5,202.49,204.82,1443939,194.017228421005,194.205320741335,190.434069718707,192.625345250558,1535351.36092971,0.0,1.0
2020-02-06,207.11,207.17,205.3,206.5,1235608,194.779002318343,194.835430014443,193.076766819352,194.205320741335,1313831.41834637,0.0,1.0
2020-02-07,205.64,207.5,205.11,206.98,832194,193.396523763914,195.145782342988,192.898079115038,194.656742310129,884878.232707571,0.0,1.0
2020-02-10,204.94,205.72,204.33,204.99,877468,192.738200642756,193.471760692046,192.164519065748,192.785223722839,933018.422504189,0.0,1.0
2020-02-11,204.62,205.88,204.52,204.8,901061,192.437252930228,193.62223454831,192.343206770062,192.606536018525,958105.039500065,0.0,1.0
2020-02-12,206.82,207.5,204.81,205.64,1100004,194.506268453864,195.145782342988,192.615940634542,193.396523763914,1169642.65002062,0.0,1.0
2020-02-13,207.06,208.65,205.31,206.36,1088348,194.731979238261,196.227313184889,193.086171435368,194.073656117104,1157248.73624518,0.0,1.0
2020-02-14,207.31,208.13,206.49,207.52,1377322,194.967094638674,195.738273152029,194.195916125319,195.164591575021,1464516.99631247,0.0,1.0
2020-02-18,207.68,209.67,204.71,207.18,1355825,195.315065431286,197.186584018575,192.521894474376,194.844834630459,1441659.07211629,0.0,1.0
2020-02-19,210.31,210.71,208.22,208.62,1189099,197.788479443633,198.164664084294,195.822914696178,196.199099336839,1264378.04362245,0.0,1.0
2020-02-20,206.31,211.24,205.02,210.0,1200155,194.026633037021,198.66310873317,192.813437570889,197.49693634712,1276133.97281783,0.0,1.0
2020-02-21,207.5,208.83,205.59,205.81,1053766,195.145782342988,196.396596273187,193.349500683831,193.556402236195,1120477.43166537,0.0,1.0
2020-02-24,202.52,205.51,202.26,203.84,1306992,190.462283566756,193.274263755699,190.217763550327,191.703692880938,1389734.57045225,0.0,1.0
2020-02-25,194.78,203.41,193.72,202.0,1285801,183.183110769962,191.299294392227,182.18622147221,189.973243533897,1367202.01839191,0.0,1.0
2020-02-26,194.43,197.64,193.84,195.5,1716299,182.853949209384,185.87283095069,182.299076864409,183.860243123153,1824953.82797494,0.0,1.0
2020-02-27,183.48,192.71,183.43,191.38,2116562,172.555894671284,181.236355254541,172.508871591201,179.985541324342,2250556.53126075,0.0,1.0
2020-02-28,180.45,180.61,174.01,178.34,3424774,169.706296018276,169.85676987454,163.649723303631,167.721922038788,3641588.33702579,0.0,1.0
2020-03-02,191.22,191.28,182.09,182.7,1778739,179.835067468078,179.891495164177,171.248653044986,171.822334621995,1891346.75660728,0.0,1.0
2020-03-03,193.92,197.04,191.0,192.2,3065731,182.374313792541,185.308553989698,179.628165915714,180.756719837698,3259815.17439061,0.0,1.0
2020-03-04,204.34,204.53,195.4,197.91,1897653,192.173923681765,192.352611386079,183.766196962987,186.126755583136,2017788.92053082,0.0,1.0
2020-03-05,198.91,202.74,197.55,199.29,1599066,187.067217184789,190.66918511912,185.788189406541,187.424592593417,1700299.08418322,0.0,1.0
2020-03-06,194.41,195.75,188.88,193.91,1864404,182.835139977351,184.095358523566,177.63438732021,182.364909176524,1982435.00502639,0.0,1.0
2020-03-09,183.84,189.97,181.25,182.75,2081610,172.894460847879,178.659490466012,170.458665299598,171.869357702077,2213391.80285656,0.0,1.0
2020-03-10,190.85,191.73,180.91,188.96,2935676,179.487096675466,180.314702884921,170.138908355036,177.709624248342,3121526.70012286,0.0,1.0
2020-03-11,186.58,187.64,182.3,185.36,2050020,175.471325636408,176.46821493416,171.446149981334,174.323962482392,2179801.91471602,0.0,1.0
2020-03-12,165.06,178.39,165.0,174.63,2583534,155.232591968837,167.768945118871,155.176164272737,164.232809496655,2747091.42346607,0.0,1.0
2020-03-13,180.07,180.86,164.45,173.85,1908580,169.348920609648,170.091885274953,154.658910391828,163.499249447366,2029407.68304147,0.0,1.0
2020-03-16,166.12,173.29,157.41,163.3,2416972,156.671498219366,163.433686048843,148.456901846318,154.011892964257,2562734.08503328,0.47,1.0
2020-03-17,169.5,176.7,163.64,167.59,2791050,159.859252035772,166.649733538177,154.33255459076,158.057888192773,2959371.87854562,0.0,1.0
2020-03-18,156.53,170.9,143.61,164.98,2395653,147.626954107135,161.179623439018,135.441812300043,155.596338648152,2540129.38462351,0.0,1.0
2020-03-19,159.58,164.45,151.48,155.57,2084641,150.503477521348,155.09648375978,142.864185831143,146.721556573481,2210360.95815669,0.0,1.0
2020-03-20,141.88,159.43,140.57,159.42,2746228,133.810210494604,150.362009156715,132.574720110139,150.352577932406,2911846.76565255,0.0,1.0
2020-03-23,125.22,141.32,124.6,141.32,3445269,118.097790795985,133.282061933306,117.513054888833,133.282061933306,3653045.33871659,0.0,1.0
2020-03-24,152.97,154.46,132.03,135.41,3078354,144.269438253169,145.674690675194,124.520454550342,127.708208366749,3264002.52944533,0.0,1.0
2020-03-25,151.78,157.01,148.21,151.02,2234580,143.14712256041,148.079652873962,139.780175482135,142.430349512934,2369342.43827967,0.0,1.0
2020-03-26,161.69,163.21,153.02,154.69,2426032,152.493465850525,153.927011945477,144.316594374713,145.891608834299,2572340.4730305,0.0,1.0
2020-03-27,157.48,162.2,153.42,154.97,1800637,148.52292041648,152.974458290279,144.693843347069,146.155683114948,1909229.32275264,0.0,1.0
2020-03-30,161.4,162.58,157.26,160.02,1772517,152.219960345567,153.332844814017,148.315433481685,150.91845139094,1879413.46949859,0.0,1.0
2020-03-31,155.83,160.7,155.38,160.14,2442792,146.966768405513,151.559774643945,146.542363311612,151.031626082646,2590111.23051761,0.0,1.0
2020-04-01,146.7,151.22,145.31,150.42,2659583,138.356060611491,142.618973999112,137.045120432555,141.8644760544,2819976.4027366,0.0,1.0
2020-04-02,152.16,152.97,145.77,147.21,2486450,143.505509084148,144.269438253169,137.478956750764,138.837053051245,2636402.14521766,0.0,1.0
2020-04-03,147.26,154.72,146.57,151.3,1635032,138.884209172789,145.919902507225,138.233454695476,142.694423793583,1733637.06179474,0.0,1.0
2020-04-06,157.39,158.63,153.96,154.97,1708081,148.4380393977,149.607511212003,145.203129459749,146.155683114948,1811091.48086852,0.0,1.0
2020-04-07,159.11,164.79,158.13,162.91,1464682,150.06020997883,155.417145386283,149.135949996559,153.64407521621,1553013.64067715,0.0,1.0
2020-04-08,170.81,171.78,158.42,159.98,1723158,161.094742420238,162.0095711782,149.409455501516,150.880726493704,1827077.74045284,0.0,1.0
2020-04-09,179.86,180.34,172.01,173.34,2170936,169.630000419788,170.082699186615,162.226489337305,163.480842170388,2301860.21336855,0.0,1.0
2020-04-13,174.66,180.1,171.78,176.34,1287715,164.725763779162,169.856349803201,162.0095711782,166.310209463057,1365374.16333687,0.0,1.0
2020-04-14,180.8,181.54,177.36,180.0,1748367,170.516535504824,171.214446103682,167.272194342564,169.762037560112,1853807.03791661,0.0,1.0
2020-04-15,174.66,178.38,173.65,178.09,1069704,164.725763779162,168.234179222071,163.773210123964,167.960673717113,1134215.41569222,0.0,1.0
2020-04-16,172.49,176.19,170.35,175.35,920619,162.679188104132,166.168741098423,160.660906102028,165.376518256476,976139.438367203,0.0,1.0
2020-04-17,178.75,179.26,175.0,176.66,1265946,168.5831345215,169.064126961254,165.046425405665,166.612008640941,1342292.32445041,0.0,1.0
2020-04-20,172.96,176.89,172.75,175.77,1011116,163.12245564665,166.828926800046,162.924399936163,165.772629677449,1072094.10664357,0.0,1.0
2020-04-21,170.16,172.39,168.56,170.0,875201,160.481712840159,162.584875861043,158.972716950736,160.330813251217,927982.382069474,0.0,1.0
2020-04-22,174.76,175.6,171.95,173.07,985359,164.820076022251,165.612298864198,162.169901991452,163.226199114048,1044783.76054597,0.0,1.0
2020-04-23,175.04,178.08,175.01,175.43,1296914,165.0841503029,167.951242492804,165.055856629973,165.451968050947,1375127.93410799,0.0,1.0
2020-04-24,180.08,180.22,174.94,177.13,1272948,169.837487354583,169.969524494908,164.989838059811,167.055276183459,1349716.59914759,0.0,1.0
2020-04-27,187.51,189.0,180.52,180.73,1783332,176.844887016092,178.250139438118,170.252461224175,170.450516934661,1890880.69755487,0.0,1.0
2020-04-28,197.58,199.82,191.26,194.0,2385136,186.34212989515,188.454724140342,180.381596131928,182.965751592565,2528978.12826956,0.0,1.0
2020-04-29,197.58,199.95,196.66,197.84,1638080,186.34212989515,188.577330056358,185.474457258731,186.587341727181,1736868.87974346,0.0,1.0
2020-04-30,193.5,195.33,192.05,194.12,2138180,182.494190377121,184.220104425648,181.126662852331,183.078926284272,2267128.77349694,0.0,1.0
2020-05-01,190.0,191.22,187.84,190.21,1356562,179.193261869007,180.343871234692,177.156117418286,179.391317579494,1438373.16934616,0.0,1.0
2020-05-04,191.52,191.8,185.85,188.94,1101823,180.626807963959,180.890882244608,175.279303780816,178.193552092264,1168271.43954238,0.0,1.0
2020-05-05,193.32,196.69,192.93,195.37,1091715,182.32442833956,185.502750931658,181.956610591514,184.257829322884,1157553.84904836,0.0,1.0
2020-05-06,193.03,196.5,192.22,193.25,1185321,182.050922834602,185.323557669789,181.286993665582,182.258409769398,1256805.01404474,0.0,1.0
2020-05-07,194.12,197.03,193.48,196.25,1014374,183.078926284272,185.82341255816,182.475327928503,185.087777062067,1075548.58921475,0.0,1.0
2020-05-08,197.76,198.44,194.86,197.0,1052613,186.51189193271,187.153215185715,183.77683688313,185.795118885234,1116093.6963478,0.0,1.0
2020-05-11,196.08,196.8,193.49,195.92,1191570,184.927446248815,185.606494399056,182.484759152812,184.776546659873,1263430.87702428,0.0,1.0
2020-05-12,194.2,197.96,194.18,196.93,919068,183.154376078743,186.700516418888,183.135513630125,185.729100315072,974494.901084238,0.0,1.0
2020-05-13,191.97,194.46,190.14,193.3,1433013,181.05121305786,183.399587910774,179.325299009332,182.305565890943,1519434.75530366,0.0,1.0
2020-05-14,192.44,192.65,186.23,189.7,1748865,181.494480600378,181.692536310864,175.637690304554,178.91032513974,1854335.07116414,0.0,1.0
2020-05-15,194.75,195.33,189.35,190.8,3031991,183.673093415732,184.220104425648,178.580232288929,179.947759813719,3214843.48234658,0.0,1.0
2020-05-18,204.89,206.98,199.53,200.0,3021807,193.236354864952,195.207480745511,188.181218635384,188.624486177902,3204045.30846538,0.0,1.0
2020-05-19,201.24,205.85,201.09,204.4,2594381,189.793957992205,194.141752398606,189.652489627572,192.774224873816,2750842.21838844,0.0,1.0
2020-05-20,202.45,208.08,201.77,205.0,3473438,190.935136133582,196.24491541949,190.293812880577,193.34009833235,3682913.14704921,0.0,1.0
2020-05-21,200.4,203.93,199.7,202.83,3440607,189.001735150258,192.330957331298,188.341549448636,191.29352265732,3648102.18409817,0.0,1.0
2020-05-22,200.5,201.57,199.02,200.1,1656078,189.096047393347,190.105188394399,187.700226195631,188.718798420991,1755952.29819533,0.0,1.0
2020-05-26,204.59,207.94,202.2,204.18,5441707,192.953418135685,196.112878279165,190.699355525859,192.566737939021,5769883.97452028,0.0,1.0
2020-05-27,207.35,207.64,202.35,207.02,10254935,195.55643604494,195.829941549898,190.840823890493,195.245205642747,10873386.8097358,0.0,1.0
2020-05-28,211.41,212.79,205.13,210.02,14058422,199.385513114352,200.687022068979,193.462704248366,198.074572935415,14906253.461431,0.0,1.0
2020-05-29,212.58,216.91,208.2,211.38,21059605,200.488966358492,204.572686484244,196.358090111196,199.357219441425,22329661.8872033,0.0,1.0
2020-06-01,209.05,213.04,207.83,212.66,24301213,197.159744177452,200.922802676702,196.009134811767,200.564416152964,25766763.8941428,0.0,1.0
2020-06-02,212.14,220.39,209.31,209.31,38400132,200.073992488901,207.854752543739,197.404956009484,197.404956009484,40715956.637552,0.0,1.0
2020-06-03,220.86,221.79,215.07,215.63,27343291,208.298020086258,209.175123946985,202.837341211407,203.365489772705,28992302.700521,0.0,1.0
2020-06-04,222.0,222.14,217.11,219.17,5127472,209.373179657472,209.505216797796,204.761310970422,206.704143178054,5436698.17625267,0.0,1.0
2020-06-05,229.56,231.36,224.95,225.15,14131094,216.503185234996,218.200805610597,212.155390828596,212.344015314774,14983308.1444921,0.0,1.0
2020-06-08,230.11,230.6,225.55,228.33,5620476,217.021902571986,217.484032563121,212.721264287129,215.343144645002,5959434.12638272,0.0,1.0
2020-06-09,226.71,229.21,225.89,226.92,9422303,213.815286306961,216.173092384185,213.041925913632,214.013342017448,9990540.66725283,0.0,1.0
2020-06-10,225.91,228.45,223.69,227.84,4439435,213.06078836225,215.456319336709,210.967056565675,214.881014653866,4707167.22940511,0.0,1.0
2020-06-11,202.54,220.65,201.87,219.88,2291921,191.020017152362,208.099964375771,190.388125123666,207.373760103986,2430141.54359403,0.0,1.0
2020-06-12,204.06,210.4,199.19,208.58,2066504,192.453563247314,198.432959459153,187.860557008882,196.716476634934,2191130.15693091,0.0,1.0
2020-06-15,199.89,200.8,196.69,198.73,3616153,188.964010253023,189.824269642338,185.938922290595,187.867415866643,3825240.70166656,0.47,1.0
2020-06-16,206.23,208.47,203.18,208.06,1848436,194.957465778582,197.075027352282,192.074178814394,196.687437957096,1955313.45648974,0.0,1.0
2020-06-17,205.06,207.76,203.64,207.76,1421045,193.85141799232,196.403835960618,192.509035208993,196.403835960618,1503210.50378669,0.0,1.0
2020-06-18,205.24,205.97,203.11,204.34,1374440,194.021579190206,194.711677381635,192.008005015215,193.170773200774,1453910.78032334,0.0,1.0
2020-06-19,199.75,209.94,199.41,209.44,2531778,188.831662654666,198.464677135022,188.510247058658,197.992007140893,2678166.61883056,0.0,1.0
2020-06-22,201.65,202.47,196.52,199.08,1211652,190.627808632358,191.40298742273,185.778214492591,188.198284862533,1281710.30004972,0.0,1.0
2020-06-23,199.81,204.56,199.72,203.06,1004057,188.888383053962,193.378747998191,188.803302455019,191.960738015803,1062112.05753551,0.0,1.0
2020-06-24,196.67,198.86,196.53,198.51,1296241,185.92001549083,187.990310065116,185.787667892474,187.659441069226,1371190.27661965,0.0,1.0
2020-06-25,196.03,196.71,192.3,195.49,1098482,185.314997898344,185.95782909036,181.788879742139,184.804514304685,1161996.75634524,0.0,1.0
2020-06-26,191.75,199.93,190.98,197.15,3866366,181.268942748597,189.001823852553,180.541030957638,186.373778685194,4089921.13739097,0.0,1.0
2020-06-29,195.62,196.43,192.59,194.47,1030379,184.927408503158,185.693133893648,182.063028338734,183.840267516661,1089956.0082061,0.0,1.0
2020-06-30,198.95,199.78,194.7,196.34,1302044,188.075390664059,188.860022854314,184.05769571396,185.608053294704,1377328.80886421,0.0,1.0
2020-07-01,200.24,201.27,197.71,199.22,1470672,189.294879248913,190.26857943682,186.903169078619,188.330632460889,1555706.96074015,0.0,1.0
2020-07-02,200.9,204.15,200.15,202.96,1727300,189.918803641164,192.991158603004,189.20979864997,191.866204016977,1827173.31484278,0.0,1.0
2020-07-06,201.73,204.52,197.86,203.33,1972393,190.703435831418,193.34093439866,187.044970076858,192.215979812632,2086437.70971036,0.0,1.0
2020-07-07,202.94,203.79,200.0,200.29,1475661,191.847297217211,192.650836207231,189.067997651731,189.342146248326,1560984.42711412,0.0,1.0
2020-07-08,196.77,203.21,194.0,202.14,1939179,186.014549489656,192.102539014041,183.395957722179,191.091025226605,2051303.26029265,0.0,1.0
2020-07-09,197.5,198.64,194.54,197.65,1229229,186.704647681084,187.782335267699,183.906441315839,186.846448679323,1300303.61062402,0.0,1.0
2020-07-10,200.66,201.22,196.27,197.51,886168,189.691922043982,190.221312437407,185.541879495526,186.714101080967,937406.658986622,0.0,1.0
2020-07-13,200.3,204.77,199.94,201.97,1207008,189.351599648209,193.577269395725,189.011277252436,190.930317428601,1276797.7817413,0.0,1.0
2020-07-14,204.14,204.35,199.0,199.34,803039,192.981705203122,193.180226600656,188.122657663472,188.44407325948,849471.100317275,0.0,1.0
2020-07-15,207.9,208.54,205.31,206.13,917800,196.536183558974,197.14120115146,194.087752989385,194.862931779757,970867.636405202,0.0,1.0
2020-07-16,208.29,210.02,206.79,207.0,838266,196.904866154395,198.540304334083,195.486856172007,195.685377569542,886734.942360909,0.0,1.0
2020-07-17,210.36,210.92,208.37,209.01,826250,198.861719930091,199.391110323516,196.980493353456,197.585510945942,874024.171475044,0.0,1.0
2020-07-20,209.85,211.53,208.41,209.87,1297933,198.379596536079,199.967767716353,197.018306952986,198.398503335844,1372980.10887155,0.0,1.0
2020-07-21,207.65,211.18,207.19,210.42,852121,196.29984856191,199.636898720463,195.864992167311,198.918440329386,901391.045109211,0.0,1.0
2020-07-22,210.32,210.56,207.16,207.6,633870,198.82390633056,199.050787927742,195.836631967663,196.252581562497,670520.66756174,0.0,1.0
2020-07-23,209.54,212.67,208.79,210.91,764671,198.086541139719,201.045455302968,197.377536148525,199.381656923633,808884.644146436,0.0,1.0
2020-07-24,210.06,210.19,207.85,209.02,702336,198.578117933613,198.701012132087,196.488916559561,197.594964345824,742945.404535065,0.0,1.0
2020-07-27,212.04,213.41,208.565,210.13,896801,200.449891110365,201.74500689428,197.164834651166,198.644291732791,948654.464148857,0.0,1.0
2020-07-28,193.72,205.5,193.31,205.5,2566966,183.131262525467,194.267367587154,182.743673130281,194.267367587154,2715389.20587547,0.0,1.0
2020-07-29,194.83,196.24,193.15,193.26,2339908,184.180589912434,185.513519295878,182.592418732159,182.696406130868,2475202.60336197,0.0,1.0
2020-07-30,191.05,193.65,189.35,192.13,1447510,180.607204756816,183.065088726289,179.000126776776,181.628171944135,1531205.72278589,0.0,1.0
2020-07-31,187.08,191.2,183.275,190.35,1797394,176.854205003429,180.749005755055,173.257186348105,179.945466765035,1901320.1835573,0.0,1.0
2020-08-03,184.41,189.12,184.3,188.01,1586782,174.330147234779,178.782698579477,174.22615983607,177.73337119251,1678530.49665539,0.0,1.0
2020-08-04,189.31,190.6,183.04,184.43,2263082,178.962313177246,180.1818017621,173.035031450864,174.349054034544,2393934.48717711,0.0,1.0
2020-08-05,191.94,193.975,190.26,190.26,1613539,181.448557346366,183.372324222473,179.860386166092,179.860386166092,1706834.59923471,0.0,1.0
2020-08-06,194.2,195.12,191.01,192.38,1378529,183.585025719831,184.454738509029,180.569391157286,181.8645069412,1458236.20826544,0.0,1.0
2020-08-07,194.9,196.0889,192.27,194.0,1354918,184.246763711612,185.370678423653,181.760519542492,183.395957722179,1433260.00891573,0.0,1.0
2020-08-10,195.3,197.23,194.21,194.97,761052,184.624899706915,186.449405884255,183.594479119713,184.31293751079,805056.391829867,0.0,1.0
2020-08-11,196.22,199.98,195.61,198.62,786160,185.494612496113,189.049090851966,184.917955103276,187.763428467934,831616.148437909,0.0,1.0
2020-08-12,198.69,199.93,197.29,197.5,850037,187.829602267112,189.001823852553,186.50612628355,186.704647681084,899186.547229209,0.0,1.0
2020-08-13,196.55,198.91,195.95,196.77,618238,185.806574692239,188.037577064529,185.239370699283,186.014549489656,653984.817820742,0.0,1.0
2020-08-14,194.71,196.84,193.86,196.07,630916,184.067149113843,186.080723288834,183.263610123823,185.352811497875,667395.865864265,0.0,1.0
2020-08-17,194.85,197.39,193.73,195.77,633395,184.199496712199,186.600660282376,183.140715925349,185.069209501397,670018.202833811,0.0,1.0
2020-08-18,194.37,195.81,193.58,195.41,619940,183.745733517835,185.107023100927,182.99891492711,184.728887105624,655785.228277445,0.0,1.0
2020-08-19,194.06,196.04,193.85,195.4,688141,183.452678121475,185.324451298227,183.25415672394,184.719433705741,727929.64282361,0.0,1.0
2020-08-20,194.41,194.78,192.16,192.16,508117,183.783547117365,184.133322913021,181.656532143783,181.656532143783,537496.568759317,0.0,1.0
2020-08-21,194.85,195.36,193.03,194.65,704254,184.199496712199,184.681620106211,182.478977933568,184.010428714547,744974.304215415,0.0,1.0
2020-08-24,197.52,198.5,196.11,196.58,578037,186.72355448085,187.649987669343,185.390625097405,185.834934891886,611459.376710341,0.0,1.0
2020-08-25,195.99,199.365,195.74,197.93,664094,185.277184298814,188.467706759187,185.040849301749,187.111143876036,702492.233744688,0.0,1.0
2020-08-26,197.11,198.27,195.43,195.75,783756,186.335965085664,187.432559472044,184.747793905389,185.050302701632,829073.14800435,0.0,1.0
2020-08-27,197.68,199.9,197.59,197.61,869008,186.874808878971,188.973463652905,186.789728280028,186.808635079793,919254.459552419,0.0,1.0
2020-08-28,200.5,200.67,196.6,197.88,748813,189.54066764586,189.701375443864,185.853841691652,187.063876876623,792109.726976998,0.0,1.0
2020-08-31,197.08,200.985,196.96,200.5,826114,186.307604886016,189.999157540166,186.194164087425,189.54066764586,873880.307889785,0.0,1.0
2020-09-01,201.66,201.66,195.79,196.62,1124922,190.63726203224,190.63726203224,185.088116301162,185.872748491417,1189965.52983244,0.0,1.0
2020-09-02,209.18,209.67,201.25,201.25,1372772,197.746218743945,198.209435338192,190.249672637054,190.249672637054,1452146.33576296,0.0,1.0
2020-09-03,204.84,209.39,202.18,208.53,2042258,193.643443194903,197.94474014148,191.128838826135,197.131747751577,2160342.33753499,0.0,1.0
2020-09-04,204.76,206.82,202.87,204.85,1632753,193.567815995842,195.515216371655,191.781123418033,193.652896594786,1727159.56193452,0.0,1.0
2020-09-08,197.88,203.29,195.17,202.87,1322706,187.063876876623,192.178166213102,184.502005508442,191.781123418033,1399185.49561884,0.0,1.0
2020-09-09,203.0,205.09,199.955,200.2,1342754,191.904017616507,193.879778191968,189.025457352259,189.257065649383,1420392.68059885,0.0,1.0
2020-09-10,201.87,205.62,201.46,204.24,828640,190.835783429775,194.380808385745,190.448194034589,193.076239201948,876552.362421882,0.0,1.0
2020-09-11,203.6,204.8625,202.135,203.64,1012489,192.471221609462,193.664713344639,191.086298526663,192.509035208993,1071031.5998216,0.0,1.0
2020-09-14,204.89,207.03,204.4,205.49,1029540,194.135019988797,196.162688214558,193.670740815609,194.703525098824,1086575.98516833,0.47,1.0
2020-09-15,206.63,208.33,205.98,206.67,1433277,195.783684807874,197.394449286281,195.167804272012,195.821585148542,1512679.80680119,0.0,1.0
2020-09-16,207.82,209.535,207.65,208.0,1574001,196.911219942759,198.536197048917,196.750143494918,197.081771475767,1661199.84384378,0.0,1.0
2020-09-17,207.5,208.49,204.92,205.97,1343898,196.608017217412,197.546050648955,194.163445244299,195.158329186845,1418349.25628508,0.0,1.0
2020-09-18,204.02,208.2,203.81,207.05,1909998,193.310687579259,197.271273179109,193.11171079075,196.181638384892,2015810.90440346,0.0,1.0
2020-09-21,198.47,200.97,195.885,199.94,744490,188.052015311517,190.420786603293,185.60270579582,189.444852831081,785734.362140339,0.0,1.0
2020-09-22,199.16,200.46,198.445,199.37,913321,188.705796188047,189.93755725977,188.028327598599,188.904772976556,963918.512490936,0.0,1.0
2020-09-23,195.2,200.0,194.7,199.27,1131461,184.953662461873,189.501703342083,184.479908203518,188.810022124885,1194143.35601778,0.0,1.0
2020-09-24,194.61,197.37,192.42,194.11,961711,184.394632437014,187.009755943135,182.319588785419,183.920878178659,1014989.29354102,0.0,1.0
2020-09-25,196.03,196.715,193.0,193.71,1021306,185.740094530743,186.38913786469,182.869143725111,183.541874771975,1077885.82581378,0.0,1.0
2020-09-28,198.27,201.44,197.69,199.91,1315973,187.862513608174,190.866115606147,187.312958668482,189.41642757558,1388877.22568324,0.0,1.0
2020-09-29,197.45,199.26,196.82,199.0,776944,187.085556624472,188.800547039718,186.488626258944,188.554194825373,819986.297007031,0.0,1.0
2020-09-30,199.84,201.63,198.08,198.69,1390443,189.35010197941,191.046142224321,187.68248699,188.260467185193,1467472.82528644,0.0,1.0
2020-10-01,197.08,203.75,196.12,201.78,1192833,186.734978473289,193.054860279748,185.825370297247,191.188268501828,1258915.33317432,0.0,1.0
2020-10-02,198.06,199.84,194.5,195.07,1161984,187.663536819665,189.35010197941,184.290406500176,184.830486354701,1226357.31448009,0.0,1.0
2020-10-05,199.39,202.29,199.09,200.48,1295546,188.92372314689,191.67149784535,188.639470591877,189.956507430104,1367318.58041541,0.0,1.0
2020-10-06,196.43,201.9,196.19,200.0,1284307,186.119097937427,191.301969523833,185.891695893417,189.501703342083,1355456.94561025,0.0,1.0
2020-10-07,201.4,203.28,199.57,199.64,1357142,190.828215265478,192.609531276894,189.094274679898,189.160600276068,1432326.96705646,0.0,1.0
2020-10-08,201.46,203.47,201.32,203.34,841994,190.885065776481,192.789557895069,190.752414584141,192.666381787896,888640.033467196,0.0,1.0
2020-10-09,203.16,204.715,202.91,203.64,670828,192.495830254888,193.969205998373,192.258953125711,192.950634342909,707991.52532053,0.0,1.0
2020-10-12,202.73,206.18,201.97,204.35,1248968,192.088401592703,195.357305975354,191.368295120003,193.623365389774,1318160.18323107,0.0,1.0
2020-10-13,201.05,204.49,200.85,202.11,990433,190.496587284629,193.756016582113,190.307085581287,191.500946312343,1045302.47753193,0.0,1.0
2020-10-14,201.31,203.41,201.12,201.36,668127,190.742939498974,192.732707384066,190.562912880799,190.79031492481,705140.891313167,0.0,1.0
2020-10-15,201.44,203.19,197.94,198.79,1054327,190.866115606147,192.52425551039,187.54983579766,188.355218036864,1112736.17218812,0.0,1.0
2020-10-16,204.53,206.8,202.16,202.53,1070550,193.793916922782,195.944761255714,191.548321738178,191.898899889361,1129857.91802353,0.0,1.0
2020-10-19,201.79,206.03,200.785,205.3,993913,191.197743586995,195.215179697847,190.245497527701,194.523498480649,1048975.26773764,0.0,1.0
2020-10-20,203.01,205.25,201.9,202.18,887156,192.353703977382,194.476123054813,191.301969523833,191.567271908512,936303.984981632,0.0,1.0
2020-10-21,203.21,206.205,202.29,202.29,1039857,192.543205680724,195.380993688272,191.67149784535,191.67149784535,1097464.54164887,0.0,1.0
2020-10-22,204.87,205.83,202.3657,203.28,689767,194.116069818463,195.025677994505,191.743224240065,192.609531276894,727979.736155565,0.0,1.0
2020-10-23,204.87,207.74,204.04,206.25,748194,194.116069818463,196.835419261422,193.329637749594,195.423631571524,789643.561830556,0.0,1.0
2020-10-26,198.17,203.35,197.82,202.45,1148079,187.767762756503,192.675856873063,187.436134775655,191.823099208024,1211681.98464952,0.0,1.0
2020-10-27,189.77,204.49,189.04,200.0,2387195,179.808691216136,193.756016582113,179.117009998937,189.501703342083,2519444.37216028,0.0,1.0
2020-10-28,185.35,189.19,185.0,185.92,1198910,175.620703572276,179.259136276444,175.289075591427,176.160783426801,1265328.99584101,0.0,1.0
2020-10-29,186.94,188.4,184.02,185.73,1206019,177.127242113845,178.510604548243,174.360517245051,175.980756808626,1272831.83077561,0.0,1.0
2020-10-30,183.59,188.31,181.25,185.64,1159023,173.953088582866,178.425328781739,171.735918653763,175.895481042122,1223232.27660678,0.0,1.0
2020-11-02,188.85,192.575,186.59,186.59,941458,178.936983380762,182.466452605509,176.795614132997,176.795614132997,993614.287783479,0.0,1.0
2020-11-03,192.61,194.27,189.66,191.06,966539,182.499615403594,184.072479541333,179.704465279298,181.030977202692,1020084.76225169,0.0,1.0
2020-11-04,191.89,194.87,190.13,192.98,837074,181.817409271562,184.640984651359,180.149794282152,182.850193554776,883447.468003953,0.0,1.0
2020-11-05,196.42,198.02,194.44,195.25,917445,186.10962285226,187.625636478997,184.233555989174,185.001037887709,968270.979964601,0.0,1.0
2020-11-06,199.39,200.82,196.71,198.49,914821,188.92372314689,190.278660325786,186.384400322106,188.070965481851,965501.611717537,0.0,1.0
2020-11-09,216.9,220.21,208.85,210.0,2693802,205.51459727449,208.650850464801,197.887153714971,198.976788509188,2843037.24187346,0.0,1.0
2020-11-10,212.23,220.61,210.83,219.47,1829346,201.089732501452,209.029853871485,199.763220578057,207.949694162435,1930690.82518769,0.0,1.0
2020-11-11,209.83,213.88,207.72,213.4,1077883,198.815712061347,202.653121554024,196.816469091088,202.198317466003,1137597.16244263,0.0,1.0
2020-11-12,203.48,209.88,201.11,209.88,1180457,192.799032980236,198.863087487182,190.553437795632,198.863087487182,1245853.70915539,0.0,1.0
2020-11-13,208.43,208.71,204.96,205.23,1081746,197.489200137952,197.754502522631,194.201345584967,194.457172884479,1141674.17065087,0.0,1.0
2020-11-16,213.38,215.02,209.56,210.27,839639,202.179367295669,203.733281263074,198.559884761835,199.2326158087,886154.567681437,0.0,1.0
2020-11-17,212.27,212.99,209.9,211.34,873966,201.12763284212,201.809838974152,198.882037657517,200.24644992158,922383.265782409,0.0,1.0
2020-11-18,209.44,213.39,209.44,213.13,828274,198.44618373983,202.188842380836,198.44618373983,201.942490166491,874159.95254124,0.0,1.0
2020-11-19,210.93,212.59,207.6,208.88,802698,199.857971429728,201.430835567468,196.702768069083,197.915578970472,847167.055328249,0.0,1.0
2020-11-20,210.66,212.34,209.75,210.4,846980,199.602144130217,201.19395843829,198.73991138001,199.355791915872,893902.25529641,0.0,1.0
2020-11-23,213.92,215.5,212.005,212.78,730510,202.691021894693,204.188085351095,200.876543085192,201.610862185643,770979.877348438,0.0,1.0
2020-11-24,219.31,221.72,216.39,216.39,924394,207.798092799762,210.081588325034,205.031367930967,205.031367930967,975604.950981688,0.0,1.0
2020-11-25,218.03,220.48,216.91,218.4,757778,206.585281898372,208.906677764313,205.524072359657,206.935860049555,799758.510489038,0.0,1.0
2020-11-27,224.81,225.38,218.83,219.45,792727,213.009389641669,213.549469496194,207.343288711741,207.930743992101,836643.667069303,0.0,1.0
2020-11-30,222.15,224.7,219.46,222.9,2060490,210.489016987219,212.905163704831,207.940219077268,211.199648374752,2174640.08360966,0.0,1.0
2020-12-01,224.02,226.32,221.585,224.97,996999,212.260857913468,214.440127501902,209.953674675278,213.160991004343,1052232.23054649,0.0,1.0
2020-12-02,219.14,224.54,218.95,223.39,898594,207.637016351921,212.753562342157,207.456989733746,211.66392754794,948375.64428419,0.0,1.0
2020-12-03,219.75,223.81,219.01,219.17,992728,208.214996547114,212.061881124959,207.513840244749,207.665441607422,1047724.61934862,0.0,1.0
2020-12-04,225.61,225.86,221.2,221.2,781185,213.767396455037,214.004273584215,209.588883896344,209.588883896344,824462.246220369,0.0,1.0
2020-12-07,222.74,225.03,221.76,224.87,794576,211.048047012078,213.217841515345,210.119488665702,213.066240152672,838595.100715959,0.0,1.0
2020-12-08,224.41,224.6,221.95,222.6,712700,212.630386234985,212.81041285316,210.299515283877,210.915395819739,752183.21253129,0.0,1.0
2020-12-09,225.9,226.56,222.96,225.23,734178,214.042173924883,214.667529545912,211.256498885755,213.407343218687,774851.082657217,0.0,1.0
2020-12-10,223.08,227.29,222.66,225.23,923971,211.37019990776,215.359210763111,210.972246330742,213.407343218687,975158.516999788,0.0,1.0
2020-12-11,221.25,224.5,220.28,221.93,734493,209.63625932218,212.715662001489,208.717176060971,210.280565113543,775183.533494801,0.0,1.0
2020-12-14,217.0,222.79,216.62,222.24,758349,206.064152214182,211.562361621187,205.70330254671,211.040079207741,798594.666912057,0.48,1.0
2020-12-15,222.95,224.09,218.08,219.45,942139,211.71429832328,212.796847325696,207.089724953312,208.390682964987,992138.4229291,0.0,1.0
2020-12-16,220.01,223.335,219.93,222.13,751615,208.922461422314,212.079896012692,208.846493071267,210.935622725051,791503.292772992,0.0,1.0
2020-12-17,220.61,222.595,219.79,221.4,925484,209.492224055164,211.37718876551,208.713548456935,210.24241152175,974599.540201727,0.0,1.0
2020-12-18,218.58,221.34,216.87,221.06,2178284,207.564527147354,210.185435258465,205.940703643731,209.919546029802,2293885.77741893,0.0,1.0
2020-12-21,215.81,215.8999,210.79,215.58,1241637,204.934122992362,205.019492426851,200.167108964181,204.715713983103,1307530.81554889,0.0,1.0
2020-12-22,215.21,217.6,214.38,216.28,946997,204.364360359512,206.633914847032,203.576188717402,205.380437054761,997254.237536697,0.0,1.0
2020-12-23,213.32,219.21,213.28,216.69,510638,202.569608066033,208.162777911847,202.53162389051,205.769774853876,537737.616219762,0.0,1.0
2020-12-24,216.12,216.36,212.06,213.22,279242,205.228500352668,205.456405405808,201.373106537048,202.474647627225,294061.404416511,0.0,1.0
2020-12-28,214.7,218.66,214.27,217.35,715318,203.880062121589,207.640495498401,203.471732234713,206.396513750011,753280.006891549,0.0,1.0
2020-12-29,214.47,216.925,213.365,216.01,395095,203.66165311233,205.992931885075,202.612340263497,205.124043869979,416062.736185607,0.0,1.0
2020-12-30,215.24,218.39,214.77,215.67,477280,204.392848491154,207.384102313618,203.946534428755,204.80117837803,502609.303399605,0.0,1.0
2020-12-31,216.36,216.84,214.725,215.25,752304,205.456405405808,205.912215512088,203.903802231291,204.402344535035,792228.858080658,0.0,1.0
2021-01-04,214.31,220.45,213.105,218.0,1459916,203.509716410236,209.340287353071,202.365443122595,207.013756602265,1537393.90668358,0.0,1.0
2021-01-05,216.56,216.85,212.4303,214.27,721673,205.646326283425,205.921711555969,201.724745041955,203.471732234713,759972.267457892,0.0,1.0
2021-01-06,225.43,227.18,217.92,219.51,1310784,214.069317205728,215.731124884875,206.937788251219,208.447659228272,1380347.45463323,0.0,1.0
2021-01-07,225.74,227.97,224.27,227.43,814234,214.363694566034,216.481312351461,212.967776115551,215.968525981895,857445.490161486,0.0,1.0
2021-01-08,221.75,226.48,218.6129,224.95,981492,210.57477305758,215.066401813216,207.595769131722,213.613507099448,1033579.89107502,0.0,1.0
2021-01-11,221.06,221.97,218.86,219.84,673170,209.919546029802,210.783686022958,207.830416376017,208.76102867634,708895.207780573,0.0,1.0
2021-01-12,223.13,223.68,220.0,221.07,594994,211.885227113135,212.407509526581,208.912965378433,209.929042073683,626570.398648477,0.0,1.0
2021-01-13,216.96,223.26,216.14,222.48,1058760,206.026168038658,212.008675683586,205.24749244043,211.267984260881,1114948.51254477,0.0,1.0
2021-01-14,212.43,219.028,212.13,217.56,814324,201.724460160639,207.989949913215,201.439578844214,206.595930671509,857540.266471629,0.0,1.0
2021-01-15,210.77,213.975,209.79,213.17,1155524,200.14811687642,203.191598940228,199.217504576097,202.427167407821,1216847.78893212,0.0,1.0
2021-01-19,215.91,216.69,211.02,212.38,1003529,205.02908343117,205.769774853876,200.385517973441,201.676979941234,1056786.39714906,0.0,1.0
2021-01-20,218.38,219.43,216.34,217.3,702346,207.374606269737,208.371690877225,205.437413318046,206.349033530607,739619.58138933,0.0,1.0
2021-01-21,214.01,220.0,213.93,218.31,724880,203.224835093811,208.912965378433,203.148866742764,207.308133962571,763349.46330939,0.0,1.0
2021-01-22,212.39,213.95,210.75,213.81,856004,201.686475985115,203.167858830526,200.129124788658,203.034914216194,901432.228769855,0.0,1.0
2021-01-25,211.26,213.0,208.0,212.17,743589,200.613423026581,202.265734661846,197.517712721428,201.477563019737,783051.352048291,0.0,1.0
2021-01-26,209.33,212.04,209.07,211.27,875934,198.780686557579,201.354114449286,198.533789416677,200.622919070462,922419.916116388,0.0,1.0
2021-01-27,207.37,209.0,201.55,206.73,1123684,196.919461956935,198.467317109511,191.392764418287,196.311715148561,1183318.03654308,0.0,1.0
2021-01-28,211.1,217.115,207.1,210.06,1202953,200.461486324487,206.173356718811,196.663068772152,199.47389776088,1266793.85130838,0.0,1.0
2021-01-29,204.51,211.56,203.67,209.3,1116085,194.203593407015,200.898304343006,193.405925721025,198.752198425936,1175315.75675651,0.0,1.0
2021-02-01,208.43,209.11,204.69,205.34,1125753,197.926042608304,198.571773592201,194.37452219687,194.991765049125,1185496.8386063,0.0,1.0
2021-02-02,210.28,211.485,208.16,209.92,920395,199.682810726259,200.8270840139,197.669649423521,199.340953146548,969240.466398086,0.0,1.0
2021-02-03,208.97,210.94,207.08,209.82,876056,198.438828977869,200.309549622394,196.64407668439,199.24599270774,922548.390670139,0.0,1.0
2021-02-04,208.13,210.6,205.79,209.56,993148,197.641161291878,199.986684130445,195.419087023762,198.999095566838,1045854.4763089,0.0,1.0
2021-02-05,212.78,214.07,210.88,210.9,818324,202.056821696468,203.281811357096,200.252573359109,200.27156544687,861752.546922516,0.0,1.0
2021-02-08,217.05,217.3,213.15,214.07,754128,206.111632433586,206.349033530607,202.408175320059,203.281811357096,794149.657966261,0.0,1.0
2021-02-09,215.56,217.68,215.12,217.31,922075,204.696721895341,206.709883198079,204.278895964584,206.358529574488,971009.62418746,0.0,1.0
2021-02-10,215.65,217.97,215.27,217.46,549911,204.782186290268,206.985268470623,204.421336622797,206.5009702327,579094.838756665,0.0,1.0
2021-02-11,216.4,218.58,214.47,215.71,911385,205.494389581331,207.564527147354,203.66165311233,204.839162553554,959752.304682471,0.0,1.0
2021-02-12,219.88,220.0,215.33,215.69,1001504,208.799012851863,208.912965378433,204.478312886082,204.820170465792,1054653.9301708,0.0,1.0
2021-02-16,210.91,220.0,210.5,219.8,1091842,200.281061490751,208.912965378433,199.891723691637,208.723044500816,1149786.17801381,0.0,1.0
2021-02-17,208.79,210.64,205.7,209.6,953469,198.267900188014,200.024668305969,195.333622628835,199.037079742362,1004069.70730623,0.0,1.0
2021-02-18,209.8,211.07,206.21,206.85,783824,199.227000619978,200.432998192845,195.817920866758,196.425667675131,825421.628033634,0.0,1.0
2021-02-19,208.08,211.46,208.01,210.24,855988,197.593681072474,200.803343904197,197.527208765308,199.644826550735,901415.379648051,0.0,1.0
2021-02-22,206.54,207.89,206.0,207.05,953157,196.131290314825,197.413256238738,195.61850394526,196.615588552748,1003741.14943106,0.0,1.0
2021-02-23,211.16,211.88,205.5,207.22,1149012,200.518462587772,201.202177747193,195.143701751218,196.777021298722,1209990.19635809,0.0,1.0
2021-02-24,216.19,217.42,212.28,212.29,1004249,205.294972659834,206.462986057177,201.582019502426,201.591515546307,1057544.60763022,0.0,1.0
2021-02-25,211.96,216.16,210.93,215.69,952749,201.278146098239,205.266484528191,200.300053578513,204.820170465792,1003311.49682507,0.0,1.0
2021-02-26,209.36,213.16,209.14,212.06,1109450,198.809174689221,202.41767136394,198.600261723843,201.373106537048,1168328.63655861,0.0,1.0
2021-03-01,211.22,212.97,210.57,210.8,1080055,200.575438851057,202.237246530204,199.958195998803,200.176605008062,1137373.64059517,0.0,1.0
2021-03-02,211.54,213.82,210.23,211.74,702640,200.879312255244,203.044410260075,199.635330506854,201.069233132861,739929.18400247,0.0,1.0
2021-03-03,208.32,212.205,208.18,211.08,1097719,197.821586125614,201.51079917332,197.688641511283,200.442494236726,1155975.07106628,0.0,1.0
2021-03-04,204.57,210.47,201.36,208.45,1284630,194.2605696703,199.863235559994,191.212339584551,197.945034696065,1352805.45890512,0.0,1.0
2021-03-05,207.91,208.73,201.147,206.43,1601921,197.4322483265,198.210923924729,191.010073849889,196.026833832136,1686935.12804056,0.0,1.0
2021-03-08,211.59,214.51,208.83,210.02,1041460,200.926792474648,203.699637287853,198.305884363537,199.435913585357,1096730.39959469,0.0,1.0
2021-03-09,214.48,216.88,212.415,213.6,1114469,203.67114915621,205.950199687612,201.710216094817,202.835497294697,1173613.99545436,0.0,1.0
2021-03-10,216.97,218.6988,212.8,215.02,765714,206.035664082539,207.677340148658,202.07581378423,204.183935525776,806350.52829225,0.0,1.0
2021-03-11,214.4,218.5,214.09,216.51,790930,203.595180805164,207.488558796307,203.300803444858,205.598846064021,832904.744254629,0.0,1.0
2021-03-12,214.72,216.084,213.625,214.59,619029,203.899054209351,205.194314594697,202.859237404399,203.7756056389,651880.93880773,0.0,1.0
2021-03-15,215.37,215.77,213.12,213.48,581828,204.972107167885,205.352795485047,202.83073538385,203.173354869295,611343.163181538,0.48,1.0
2021-03-16,212.95,216.86,211.96,215.54,640034,202.668942849056,206.390171149313,201.72673926408,205.133899702679,672501.856396962,0.0,1.0
2021-03-17,209.18,212.94,208.305,212.86,1235565,199.080955459805,202.659425641127,198.248199766013,202.583287977694,1298243.14989378,0.0,1.0
2021-03-18,209.55,211.415,206.07,209.68,1388837,199.43309215318,201.208051431947,196.121103793871,199.556815856257,1459290.38259341,0.0,1.0
2021-03-19,207.58,210.97,206.28,209.35,2001400,197.558202191158,200.784535679105,196.320965160381,199.242747994599,2102927.68101832,0.0,1.0
2021-03-22,208.07,209.89,205.6201,207.77,1842908,198.024545379681,199.756677222767,195.692924609144,197.739029141809,1936395.64643255,0.0,1.0
2021-03-23,207.91,211.57,206.4,206.99,1384165,197.872270052816,201.355568154847,196.43517165553,196.996686923344,1454381.37983248,0.0,1.0
2021-03-24,208.46,211.0,203.43,208.54,1474294,198.395716488914,200.813087302892,193.608560900603,198.471854152346,1549082.47354813,0.0,1.0
2021-03-25,208.81,209.54,203.63,207.47,1336429,198.72881876643,199.423574945251,193.798905059184,197.453512903938,1404223.81223925,0.0,1.0
2021-03-26,213.33,213.46,209.12,210.4,925455,203.03059675036,203.154320453437,199.023852212231,200.242054827149,972401.787267317,0.0,1.0
2021-03-29,214.53,215.67,210.43,213.08,1097789,204.172661701845,205.257623405757,200.270606450936,202.792666552133,1153478.00340633,0.0,1.0
2021-03-30,215.0,219.84,214.56,218.32,1098394,204.61997047451,209.226299112169,204.201213325632,207.779683506954,1154113.69404639,0.0,1.0
2021-03-31,214.07,216.0,213.48,213.75,1061107,203.734870137109,205.571691267415,203.173354869295,203.43031948338,1114935.18678041,0.0,1.0
2021-04-01,216.85,216.9,213.71,215.25,701972,206.380653941384,206.428239981029,203.392250651663,204.857900672737,737581.867742478,0.0,1.0
2021-04-05,218.88,219.98,217.7,218.89,738350,208.312647150981,209.359540023176,207.189616615353,208.32216435891,775805.262955869,0.0,1.0
2021-04-06,220.83,221.35,218.38,218.68,1023903,210.168502697145,210.663397509455,207.836786754528,208.1223029924,1075843.88996588,0.0,1.0
2021-04-07,214.66,221.315,213.965,219.98,696671,204.296385404923,210.630087281704,203.634939453854,209.359540023176,732011.956861555,0.0,1.0
2021-04-08,215.97,215.98,214.0,214.0,652798,205.543139643628,205.552656851557,203.668249681606,203.668249681606,685913.352809733,0.0,1.0
2021-04-09,219.44,219.54,216.77,217.03,860426,208.845610795007,208.940782874298,206.304516277952,206.551963684107,904073.974651681,0.0,1.0
2021-04-12,219.74,220.19,218.5589,219.1,543893,209.131127032879,209.559401389686,208.007049604379,208.52202572542,571483.783957279,0.0,1.0
2021-04-13,217.94,219.7,217.32,218.54,612983,207.41802960565,209.093058201163,206.827962714049,207.989062081393,644078.604323801,0.0,1.0
2021-04-14,218.39,219.705,217.495,217.68,634988,207.846303962457,209.097816805127,206.994513852808,207.170582199495,667199.881240365,0.0,1.0
2021-04-15,219.9,220.56,219.0,219.23,704267,209.283402359743,209.911538083061,208.426853646129,208.645749428497,739993.289261384,0.0,1.0
2021-04-16,223.15,223.49,221.065,221.3,725612,212.376494936684,212.700080006271,210.392157083477,210.61581146981,762421.085479697,0.0,1.0
2021-04-19,220.31,224.17,219.5,223.68,868769,209.673607884834,213.347250145447,208.902714042582,212.880906956923,912840.201114525,0.0,1.0
2021-04-20,220.84,222.555,219.67,219.71,1200737,210.178019905074,211.810221064905,209.064506577375,209.102575409092,1261648.38359293,0.0,1.0
2021-04-21,223.98,224.36,221.94,222.14,726356,213.166423194795,213.528077096098,211.224912777269,211.41525693585,763202.827357721,0.0,1.0
2021-04-22,221.53,224.62,220.84,224.0,912590,210.834707252178,213.775524502254,210.178019905074,213.185457610653,958884.167293151,0.0,1.0
2021-04-23,226.78,227.72,222.1091,222.63,830813,215.831241414928,216.725858960258,211.385848763349,211.881600124373,872958.756595321,0.0,1.0
2021-04-26,226.81,229.05,226.8,227.23,995569,215.859793038715,217.991647614821,215.850275830786,216.259515771735,1046072.55344445,0.0,1.0
2021-04-27,218.41,224.99,217.305,222.44,1178552,207.865338378315,214.127661195628,206.813686902156,211.700773173721,1238337.97557685,0.0,1.0
2021-04-28,222.07,223.455,217.0,219.04,982367,211.348636480347,212.66676977852,206.52341206032,208.464922477845,1032200.83802285,0.0,1.0
2021-04-29,224.75,225.07,222.7,223.4,612685,213.899248205331,214.203798859061,211.948220579877,212.61442513491,643765.487281259,0.0,1.0
2021-04-30,224.12,225.3799,223.06,224.57,839245,213.299664105801,214.498737132782,212.290840065322,213.727938462608,881818.497879597,0.0,1.0
2021-05-03,226.95,228.47,225.52,225.52,687564,215.993033949722,217.439649554937,214.632073215868,214.632073215868,722442.973954072,0.0,1.0
2021-05-04,228.99,229.21,225.45,225.52,989862,217.934544367247,218.143922941686,214.565452760365,214.632073215868,1040076.04686128,0.0,1.0
2021-05-05,227.94,229.09,227.24,228.79,838628,216.935237534697,218.029716446538,216.269032979664,217.744200208666,881170.198499569,0.0,1.0
2021-05-06,228.5,229.57,226.55,228.72,868579,217.468201178724,218.486542427132,215.61234563256,217.677579753163,912640.562731694,0.0,1.0
2021-05-07,228.43,229.525,227.45,228.5,733619,217.401580723221,218.443714991451,216.468894346174,217.468201178724,770834.267223433,0.0,1.0
2021-05-10,224.96,230.0,224.92,229.85,1155550,214.099109571841,218.895782368081,214.061040740125,218.753024249145,1214169.1225146,0.0,1.0
2021-05-11,225.3,225.32,221.77,223.69,794049,214.422694641429,214.441729057287,211.063120242475,212.890424164852,834329.780246286,0.0,1.0
2021-05-12,217.44,224.26,217.36,223.87,1027931,206.942169209198,213.432905016808,206.866031545766,213.061733907575,1080076.22368185,0.0,1.0
2021-05-13,221.48,222.91,217.44,217.44,641593,210.787121212533,212.148081946387,206.942169209198,206.942169209198,674139.941864489,0.0,1.0
2021-05-14,224.06,225.42,222.7,223.25,702275,213.242560858227,214.536901136577,211.948220579877,212.471667015974,737900.238426673,0.0,1.0
2021-05-17,221.64,223.72,221.07,223.33,930977,210.939396539398,212.918975788639,210.396915687442,212.547804679407,978203.909109319,0.0,1.0
2021-05-18,217.93,221.775,217.69,220.97,1964443,207.408512397721,211.06787884644,207.180099407424,210.301743608152,2064095.91410147,0.0,1.0
2021-05-19,213.33,216.13,211.36,215.99,1930483,203.03059675036,205.695414970493,201.155706788337,205.562174059486,2028413.17999165,0.0,1.0
2021-05-20,214.36,215.9,213.16,213.21,2056231,204.010869167051,205.476519188125,202.868804215566,202.916390255211,2160540.16611772,0.0,1.0
2021-05-21,214.24,217.76,214.1148,215.95,926046,203.896662671903,207.246719862927,203.777507228631,205.52410522777,973022.767710749,0.0,1.0
2021-05-24,215.3,215.84,213.06,215.04,828996,204.905486712382,205.41941594055,202.773632136275,204.658039306227,871049.58321848,0.0,1.0
2021-05-25,214.93,216.85,214.29,216.06,765441,204.553350019007,206.380653941384,203.944248711548,205.628794514989,804270.54416226,0.0,1.0
2021-05-26,215.06,215.62,213.69,214.44,795090,204.677073722085,205.210037366111,203.373216235805,204.087006830484,835423.588438521,0.0,1.0
2021-05-27,216.23,217.3,215.04,216.73,4147295,205.790587049783,206.808928298191,204.658039306227,206.266447446236,4357680.35217792,0.0,1.0
2021-05-28,215.08,218.0,215.03,217.76,1094661,204.696108137943,207.475132853225,204.648522098298,207.246719862927,1150191.32518797,0.0,1.0
2021-06-01,215.11,217.47,214.63,217.0,943980,204.72465976173,206.970720832985,204.267833781136,206.52341206032,991866.529593123,0.0,1.0
2021-06-02,214.96,216.23,214.17,215.76,1113284,204.581901642794,205.790587049783,203.8300422164,205.343278277118,1169759.03889018,0.0,1.0
2021-06-03,213.85,214.92,212.75,214.15,2064961,203.52549156267,204.543832811078,202.478598690475,203.811007800541,2169713.02444453,0.0,1.0
2021-06-04,215.46,215.8,213.89,214.65,971238,205.057762039247,205.381347108834,203.563560394386,204.286868196994,1020507.28243073,0.0,1.0
2021-06-07,212.96,215.87,210.94,215.5,949936,202.678460056985,205.447967564338,200.755984055317,205.095830870963,998124.667530639,0.0,1.0
2021-06-08,212.4,213.82,211.48,213.79,739112,202.145496412958,203.496939938883,201.269913283486,203.468388315096,776605.917943847,0.0,1.0
2021-06-09,212.76,213.49,210.97,211.18,1614073,202.488115898404,203.182872077224,200.784535679105,200.984397045615,1695952.22888193,0.0,1.0
2021-06-10,213.56,215.0,212.98,215.0,907020,203.249492532728,204.61997047451,202.697494472843,204.61997047451,953031.610491274,0.0,1.0
2021-06-11,214.5,215.06,212.56,214.77,721701,204.144110078058,204.677073722085,202.297771739823,204.401074692142,758311.686978418,0.0,1.0
2021-06-14,213.24,213.92,210.97,213.02,1380021,203.401767859592,204.050394768918,201.236498618168,203.191917977164,1446770.50320987,0.48,1.0
2021-06-15,214.92,216.24,212.16,214.39,1231793,205.004257870867,206.263357165439,202.371595709488,204.498710426834,1291372.94175987,0.0,1.0
2021-06-16,210.43,215.85,210.29,215.22,1041592,200.721412543116,205.891350555679,200.587871708843,205.290416801451,1091972.21055287,0.0,1.0
2021-06-17,209.64,210.48,207.31,209.97,966715,199.967860692576,200.769105698213,197.745359665035,200.282635516219,1013473.52468588,0.0,1.0
2021-06-18,205.01,209.01,204.8,207.24,1836255,195.551474530553,199.366926938348,195.351163279143,197.678589247899,1925071.84337893,0.0,1.0
2021-06-21,209.79,210.03,206.43,206.43,929375,200.110940157869,200.339867302336,196.90596013532,196.90596013532,974327.446046597,0.0,1.0
2021-06-22,210.12,212.4,209.75,210.48,672166,200.425714981512,202.600522853955,200.072785633791,200.769105698213,704677.640456606,0.0,1.0
2021-06-23,208.07,210.61,208.03,210.12,542696,198.470295622516,200.893107901467,198.432141098438,200.425714981512,568945.374751533,0.0,1.0
2021-06-24,208.24,210.01,207.89,209.49,596740,198.632452349848,200.320790040297,198.298600264166,199.824781227284,625603.400300037,0.0,1.0
2021-06-25,207.48,209.91,206.29,208.46,3544467,197.907516392366,200.225403730102,196.772419301047,198.842302232276,3715907.44285833,0.0,1.0
2021-06-28,208.24,209.81,206.13,207.35,1343059,198.632452349848,200.130017419908,196.619801204735,197.783514189113,1408020.70785194,0.0,1.0
2021-06-29,208.09,210.38,207.4,209.59,915952,198.489372884555,200.673719388018,197.831207344211,199.920167537479,960255.196084763,0.0,1.0
2021-06-30,205.97,207.28,204.2825,206.48,975962,196.467183108424,197.716743771977,194.857539123885,196.953653290418,1023167.78792041,0.0,1.0
2021-07-01,209.18,209.39,205.3,206.92,1065459,199.52908366568,199.729394917089,195.828094830118,197.373353055275,1116993.62080685,0.0,1.0
2021-07-02,210.8,211.505,208.6519,209.75,920681,201.074341890837,201.746815377711,199.02534856154,200.072785633791,965212.930575526,0.0,1.0
2021-07-06,209.48,210.72,207.6,210.27,888698,199.815242596264,200.998032842681,198.0219799646,200.568794446804,931682.96182566,0.0,1.0
2021-07-07,211.23,212.83,208.07,208.68,1290202,201.484503024675,203.010683987793,198.470295622516,199.052152114705,1352607.09567636,0.0,1.0
2021-07-08,209.83,210.755,208.36,208.52,822930,200.149094681947,201.031418051249,198.746915922082,198.899534018393,862733.864344453,0.0,1.0
2021-07-09,212.76,213.2,211.1,211.94,927219,202.943913570657,203.363613335514,201.360500821422,202.161745827059,972067.163627041,0.0,1.0
2021-07-12,213.41,214.04,211.38,212.05,1072208,203.563924586924,204.164858341152,201.627582489967,202.266670768273,1124069.05960536,0.0,1.0
2021-07-13,212.75,213.69,211.2,213.03,784614,202.934374939637,203.831006255469,201.455887131617,203.201456608183,822564.578079256,0.0,1.0
2021-07-14,213.75,214.35,211.98,213.03,1336933,203.888238041586,204.460555902756,202.199900351137,203.201456608183,1401598.40260973,0.0,1.0
2021-07-15,214.59,215.5,212.625,213.07,928563,204.689483047223,205.557498469997,202.815142051894,203.239611132261,973476.170849626,0.0,1.0
2021-07-16,215.28,216.13,213.6668,215.0,1251971,205.347648587568,206.158432224225,203.808876631504,205.080566919023,1312526.92073104,0.0,1.0
2021-07-19,210.34,213.76,208.07,212.85,1922866,200.63556486394,203.897776672606,198.470295622516,203.029761249832,2015872.08486332,0.0,1.0
2021-07-20,214.2,215.79,209.55,209.98,1317478,204.317476437463,205.834118769562,199.882013013401,200.292174147239,1381202.39404179,0.0,1.0
2021-07-21,214.47,216.0,213.865,215.56,1149059,204.57501947499,206.034430020971,203.997932298311,205.614730256114,1204637.22483051,0.0,1.0
2021-07-22,214.94,215.23,213.39,214.65,606436,205.023335132906,205.299955432471,203.544847324885,204.74671483334,635768.380977232,0.0,1.0
2021-07-23,217.89,218.27,215.51,216.49,836244,207.837231283655,208.199699262396,205.567037101016,206.501822940926,876691.842143153,0.0,1.0
2021-07-26,219.14,219.53,216.52,217.67,1013882,209.029560161091,209.401566770851,206.530438833985,207.627381401226,1062921.92027182,0.0,1.0
2021-07-27,220.8,221.245,213.76,217.05,1550059,210.612972910326,211.037441990694,203.897776672606,207.035986278018,1625032.98097275,0.0,1.0
2021-07-28,219.13,220.77,216.49,220.42,995583,209.020021530072,210.584357017268,206.501822940926,210.250504931586,1043737.82565424,0.0,1.0
2021-07-29,220.39,220.8,219.115,220.0,676991,210.221889038527,210.612972910326,209.005713583542,209.849882428767,709736.018320414,0.0,1.0
2021-07-30,220.83,222.64,219.92,220.41,945024,210.641588803385,212.368081017912,209.773573380611,210.240966300566,990733.364220838,0.0,1.0
2021-08-02,218.07,222.54,218.03,222.38,1018690,208.008926642006,212.272694707718,207.970772117928,212.120076611406,1067962.47587164,0.0,1.0
2021-08-03,219.36,219.55,217.505,218.0,593837,209.23941004352,209.42064403289,207.469993989405,207.942156224869,622559.986634001,0.0,1.0
2021-08-04,217.8,218.71,217.05,217.45,721887,207.75138360448,208.619399027253,207.035986278018,207.417531518797,756803.569112834,0.0,1.0
2021-08-05,218.18,219.33,217.06,219.11,646852,208.11385158322,209.210794150461,207.045524909037,209.000944268033,678139.241027718,0.0,1.0
2021-08-06,219.65,219.88,217.33,218.76,635448,209.516030343085,209.735418856533,207.303067946564,208.667092182351,666183.647005159,0.0,1.0
2021-08-09,218.55,221.0,217.87,220.43,755808,208.466780930941,210.803745530716,207.818154021616,210.260043562605,792365.275955981,0.0,1.0
2021-08-10,219.06,219.84,218.29,218.29,591489,208.953251112935,209.697264332455,208.218776524435,208.218776524435,620098.417468361,0.0,1.0
2021-08-11,220.63,220.91,218.64,219.99,798863,210.450816182995,210.717897851541,208.552628610117,209.840343797748,837502.780396638,0.0,1.0
2021-08-12,219.57,221.0,218.8,220.67,570529,209.439721294929,210.803745530716,208.705246706429,210.488970707073,598124.614354293,0.0,1.0
2021-08-13,221.58,221.62,218.9,219.77,577709,211.356986129847,211.395140653925,208.800633016623,209.630493915319,605651.899963022,0.0,1.0
2021-08-16,221.28,221.36,218.42,219.67,744938,211.070827199262,211.147136247418,208.342778727688,209.535107605124,780969.510695964,0.0,1.0
2021-08-17,221.29,221.51,219.16,221.16,717757,211.080365830281,211.29021571271,209.04863742313,210.956363627028,752473.807335113,0.0,1.0
2021-08-18,219.33,221.085,219.07,220.55,838616,209.210794150461,210.884823894382,208.962789743955,210.374507134839,879178.572152056,0.0,1.0
2021-08-19,220.5,221.03,217.49,218.0,725806,210.326813979742,210.832361423775,207.455686042875,207.942156224869,760912.125143561,0.0,1.0
2021-08-20,222.06,222.41,220.17,220.31,560401,211.814840418782,212.148692504464,210.012039156099,210.145579990371,587506.738498411,0.0,1.0
2021-08-23,222.52,223.51,221.755,223.04,645620,212.253617445679,213.197941916608,211.523912172688,212.749626258692,676847.651073683,0.0,1.0
2021-08-24,222.33,223.56,221.67,223.35,411151,212.072383456308,213.245635071705,211.442833809022,213.045323820296,431037.744472905,0.0,1.0
2021-08-25,224.08,224.39,221.4597,222.0,486156,213.741643884719,214.037341446323,211.242236398682,211.757608632665,509670.621503947,0.0,1.0
2021-08-26,223.02,224.0,222.51,223.62,560471,212.730548996653,213.665334836563,212.244078814659,213.302866857822,587580.124291254,0.0,1.0
2021-08-27,224.99,225.87,223.34,224.1,585565,214.609659307493,215.449058837208,213.035785189277,213.760721146758,613887.882656921,0.0,1.0
2021-08-30,225.48,226.56,224.85,225.0,618396,215.077052227447,216.107224377552,214.47611847322,214.619197938512,648306.867868658,0.0,1.0
2021-08-31,225.36,225.99,224.19,225.29,1175113,214.962588655214,215.563522409441,213.846568825933,214.895818238077,1231951.4169266,0.0,1.0
2021-09-01,224.97,225.75,223.0424,225.02,620227,214.590582045454,215.334595264974,212.751915530137,214.638275200551,650226.430535729,0.0,1.0
2021-09-02,226.92,227.47,224.77,225.56,723599,216.450615094254,216.975239800326,214.399809425064,215.153361275603,758598.375932076,0.0,1.0
2021-09-03,225.14,227.97,225.07,227.51,980180,214.752738772785,217.4521713513,214.685968355648,217.013394324404,1027589.80612342,0.0,1.0
2021-09-07,227.14,228.17,224.77,225.01,1032824,216.660464976683,217.64294397169,214.399809425064,214.628736569531,1082780.11581507,0.0,1.0
2021-09-08,229.6,229.99,226.61,227.0,1159166,219.006968207477,219.378974817237,216.15491753265,216.52692414241,1215233.08494854,0.0,1.0
2021-09-09,227.51,231.25,227.35,229.5,928755,217.013394324404,220.580842325693,216.860776228092,218.911581897282,973677.457595706,0.0,1.0
2021-09-10,225.84,228.9,224.99,226.95,847082,215.420442944149,218.339264036113,214.609659307493,216.479230987312,888054.059612154,0.0,1.0
2021-09-13,224.46,228.4,222.96,228.4,1015958,214.561966152395,218.328223599782,213.128111794253,218.328223599782,1062825.51735209,0.48,1.0
2021-09-14,223.56,226.0,223.12,225.83,910376,213.70165353751,216.034056626754,213.281056259121,215.871553132832,952372.876816681,0.0,1.0
2021-09-15,223.83,224.49,222.34,222.99,1068287,213.959747321975,214.590643239558,212.535451992887,213.156788881416,1117568.5249346,0.0,1.0
2021-09-16,223.57,223.99,220.97,223.3,908689,213.711212566564,214.112691786844,211.225865012451,213.453118782098,950608.053223804,0.0,1.0
2021-09-17,218.34,222.89,218.01,221.82,2256951,208.711840371175,213.061198590873,208.396392412384,212.038382482065,2361067.20377546,0.0,1.0
2021-09-20,217.09,219.21,214.7232,215.57,1242814,207.51696173939,209.543475898897,205.254530742823,206.063989323139,1300146.69161758,0.0,1.0
2021-09-21,217.91,219.68,216.72,217.92,760650,208.300802121841,209.992750264449,207.163277664381,208.310361150895,795739.813824847,0.0,1.0
2021-09-22,220.86,222.66,218.2,219.52,833234,211.120715692854,212.841340922624,208.578013964415,209.83980579958,871672.211966781,0.0,1.0
2021-09-23,223.9,224.47,222.06,222.06,637798,214.026660525355,214.571525181449,212.267799179368,212.267799179368,667220.484819379,0.0,1.0
2021-09-24,223.77,225.66,223.04,223.76,691150,213.90239314765,215.709049638909,213.204584026687,213.892834118595,723033.684776234,0.0,1.0
2021-09-27,218.28,223.87,217.89,222.52,1025452,208.654486196849,213.997983438192,208.281684063732,212.707514515864,1072757.48841953,0.0,1.0
2021-09-28,212.82,217.99,211.54,217.48,1136449,203.435256333212,208.377274354275,202.211700614264,207.889763872507,1188874.93023261,0.0,1.0
2021-09-29,212.7,215.09,212.18,213.16,1005973,203.32054798456,205.605155928534,202.823478473738,203.760263321057,1052379.89579021,0.0,1.0
2021-09-30,208.62,214.74,208.57,213.87,1035082,199.420464130414,205.270589911634,199.372668985142,204.438954383911,1082831.73335101,0.0,1.0
2021-10-01,213.65,214.65,209.14,210.29,1439814,204.228655744717,205.184558650145,199.917533641236,201.016821982479,1506234.56820142,0.0,1.0
2021-10-04,212.37,214.91,211.22,213.22,1265880,203.005100025769,205.433093405556,201.905811684527,203.817617495383,1324276.7574109,0.0,1.0
2021-10-05,214.38,215.86,211.4,212.19,926103,204.92646486568,206.341201165713,202.077874207504,202.833037502792,968825.384608731,0.0,1.0
2021-10-06,216.62,216.74,212.04,212.17,966586,207.067687373839,207.18239572249,202.689652066978,202.813919444683,1011175.92018103,0.0,1.0
2021-10-07,216.47,220.12,216.0,218.69,700562,206.924301938024,210.413347542837,206.475027572473,209.046406388075,732879.873072719,0.0,1.0
2021-10-08,215.06,217.02,214.89,215.98,619001,205.576478841371,207.45004853601,205.413975347448,206.455909514365,647556.353772949,0.0,1.0
2021-10-11,212.17,215.74,212.115,215.45,846304,202.813919444683,206.226492817062,202.761344784885,205.949280974488,885345.148753336,0.0,1.0
2021-10-12,212.13,213.04,211.29,212.46,1129189,202.775683328466,203.645554972406,201.972724887907,203.091131287258,1181280.01660825,0.0,1.0
2021-10-13,213.27,214.03,211.43,212.74,1180345,203.865412640654,204.59189884878,202.106551294667,203.358784100777,1234795.91211344,0.0,1.0
2021-10-14,219.35,219.56,214.01,215.06,1027045,209.677302305657,209.878041915797,204.572780790671,205.576478841371,1074423.97566521,0.0,1.0
2021-10-15,220.21,222.22,219.37,220.91,2269182,210.499378804326,212.420743644236,209.696420363766,211.168510838125,2373862.43635666,0.0,1.0
2021-10-18,218.69,219.54,217.28,218.1,884970,209.046406388075,209.858923857689,207.698583291421,208.482423673872,925794.863656839,0.0,1.0
2021-10-19,219.53,220.11,217.73,219.82,686816,209.849364828634,210.403788513783,208.128739598864,210.126576671209,718499.751491392,0.0,1.0
2021-10-20,220.64,221.11,218.65,220.07,517153,210.91041705366,211.359691419211,209.008170271858,210.365552397566,541009.967710459,0.0,1.0
2021-10-21,222.3,222.36,219.97,221.12,576778,212.49721587667,212.554570050996,210.269962107023,211.369250448265,603385.549646051,0.0,1.0
2021-10-22,221.45,223.17,221.13,222.35,699110,211.684698407056,213.328851404393,211.378809477319,212.545011021942,731360.890347847,0.0,1.0
2021-10-25,221.56,224.25,220.66,221.97,1137212,211.789847726653,214.361226542255,210.929535111768,212.181767917879,1189673.12845512,0.0,1.0
2021-10-26,230.28,230.8926,220.57,224.1,1367003,220.125321061987,220.710907181852,210.84350385028,214.217841106441,1430064.6982423,0.0,1.0
2021-10-27,221.1,226.56,220.94,225.81,1279808,211.350132390157,216.569362253794,211.197187925288,215.852435074723,1338847.27489851,0.0,1.0
2021-10-28,221.0,223.66,220.65,221.81,780722,211.254542099614,213.797243828053,210.919976082714,212.02882345301,816737.762346627,0.0,1.0
2021-10-29,222.22,223.2,219.12,219.82,920370,212.420743644236,213.357528491556,209.457444637409,210.126576671209,962827.913560737,0.0,1.0
2021-11-01,222.52,226.27,221.68,223.36,929855,212.707514515864,216.29215041122,211.904556075305,213.510472956424,972750.469446007,0.0,1.0
2021-11-02,226.91,227.66,222.36,223.4,1031988,216.903928270694,217.620855449765,212.554570050996,213.548709072641,1079595.00294416,0.0,1.0
2021-11-03,228.14,229.07,223.366,226.99,1385296,218.07968884437,218.968678546419,213.516208373857,216.980400503128,1449201.57908671,0.0,1.0
2021-11-04,228.1,229.99,227.1601,228.0,945107,218.041452728153,219.848109219412,217.142999587341,217.945862437611,988706.064845279,0.0,1.0
2021-11-05,230.68,230.75,228.4934,228.75,902537,220.507682224158,220.574595427538,218.417504931149,218.662789616682,944172.25313881,0.0,1.0
2021-11-08,230.86,231.55,229.52,231.0,736983,220.679744747135,221.33931775188,219.398834853861,220.813571153895,770981.02308825,0.0,1.0
2021-11-09,230.95,231.67,228.6,230.7,691097,220.765776008623,221.454026100532,218.519404180867,220.526800282266,722978.239814516,0.0,1.0
2021-11-10,233.38,234.24,228.69,231.5,1056996,223.088620068814,223.910696567482,218.605435442356,221.291522606609,1105756.65582542,0.0,1.0
2021-11-11,232.47,234.09,231.52,233.75,727399,222.218748424874,223.767311131668,221.310640664718,223.442304143822,760954.900199015,0.0,1.0
2021-11-12,235.67,235.9,233.12,233.47,837017,225.277637722244,225.497495390493,222.840085313403,223.174651330302,875629.726876004,0.0,1.0
2021-11-15,235.46,236.765,234.81,236.0,743888,225.076898112104,226.324351403688,224.455561223576,225.593085681035,778204.560082218,0.0,1.0
2021-11-16,233.43,236.75,233.26,236.0,663727,223.136415214085,226.310012860107,222.973911720162,225.593085681035,694345.624676954,0.0,1.0
2021-11-17,232.39,234.17,231.63,233.57,608683,222.14227619244,223.843783364102,221.415789984315,223.270241620845,636762.370470452,0.0,1.0
2021-11-18,230.88,232.65,230.0,232.12,638321,220.698862805244,222.390810947851,219.857668248467,221.884182407974,667767.611517109,0.0,1.0
2021-11-19,234.86,236.56,230.2,230.9,709559,224.503356368847,226.128391308075,220.048848829552,220.717980863352,742291.916857616,0.0,1.0
2021-11-22,234.54,238.93,234.45,235.37,769711,224.19746743911,228.39388119394,224.111436177622,224.990866850616,805218.810016352,0.0,1.0
2021-11-23,233.43,235.0,231.67,234.36,585769,223.136415214085,224.637182775607,221.454026100532,224.025404916133,612791.316642829,0.0,1.0
2021-11-24,231.35,233.265,230.13,232.55,616881,221.148137170795,222.97869123469,219.981935626172,222.295220657308,645338.555304128,0.0,1.0
2021-11-26,226.23,230.9,226.0,228.0,730614,216.253914295003,220.717980863352,216.034056626754,217.945862437611,764318.212499607,0.0,1.0
2021-11-29,227.15,228.66,224.65,228.0,1134753,217.133344967997,218.576758355193,214.743587704426,217.945862437611,1187100.69145755,0.0,1.0
2021-11-30,221.47,227.94,220.691,226.22,2057405,211.703816465165,217.888508263285,210.959168101836,216.244355265948,2152315.87676633,0.0,1.0
2021-12-01,220.3,227.39,220.17,224.18,1049870,210.585410065814,217.362761665299,210.461142688108,214.294313338875,1098301.9238024,0.0,1.0
2021-12-02,224.65,226.18,220.69,221.26,931165,214.743587704426,216.206119149731,210.958212198931,211.503076855025,974120.901518721,0.0,1.0
2021-12-03,220.83,225.95,217.935,225.25,1784420,211.092038605691,215.986261481483,208.324699694477,215.317129447683,1866737.70930827,0.0,1.0
2021-12-06,229.59,231.59,223.37,223.37,1324114,219.465748057241,221.377553868097,213.520031985478,213.520031985478,1385197.17063416,0.0,1.0
2021-12-07,230.76,233.91,229.51,232.86,1158831,220.584154456592,223.595248608691,219.389275824807,222.591550557991,1212289.44218032,0.0,1.0
2021-12-08,232.3,232.95,229.9281,231.0,848959,222.056244930951,222.67758181948,219.788938829566,220.813571153895,888122.627496128,0.0,1.0
2021-12-09,230.35,231.53,228.56,230.95,747744,220.192234265367,221.320199693772,218.48116806465,220.765776008623,782238.442580222,0.0,1.0
2021-12-10,232.01,232.69,230.76,232.37,764125,221.779033088377,222.429047064068,220.584154456592,222.123158134331,799375.120277279,0.0,1.0
2021-12-13,231.44,232.9,228.57,231.17,923090,221.721678914052,223.120372533195,218.972192142174,221.463016395443,963550.116733579,0.51,1.0
2021-12-14,228.88,231.6748,228.0,231.42,1023645,219.26917503391,221.946619504308,218.426126825111,221.702518727488,1068512.56025279,0.0,1.0
2021-12-15,229.18,229.62,226.31,228.8,959171,219.556577832364,219.978101936763,216.807091060487,219.192534287656,1001212.58925724,0.0,1.0
2021-12-16,229.85,231.611,227.32,228.9,1394554,220.198444082245,221.88549850917,217.774680481949,219.288335220474,1455678.93649729,0.0,1.0
2021-12-17,225.45,230.31,225.22,230.31,2552516,215.983203038252,220.639128373208,215.76286089277,220.639128373208,2664395.76830464,0.0,1.0
2021-12-20,224.02,224.245,220.225,222.99,703677,214.613249698954,214.828801797794,210.977604298509,213.626500090928,734519.987750637,0.0,1.0
2021-12-21,225.49,226.49,224.26,225.34,694990,216.021523411379,216.979532739559,214.843171937717,215.877822012152,725452.226357853,0.0,1.0
2021-12-22,226.83,227.4,225.06,225.06,620133,217.30525591114,217.851321228203,215.609579400261,215.609579400261,647314.156301495,0.0,1.0
2021-12-23,228.24,230.1,227.48,227.48,489400,218.656049063875,220.43794641429,217.927961974458,217.927961974458,510850.975668043,0.0,1.0
2021-12-27,231.67,231.93,228.97,229.63,510070,221.942021059533,222.19110348486,219.355395873446,219.987682030045,532426.965997138,0.0,1.0
2021-12-28,234.13,234.44,231.8999,232.0,724318,224.298724006857,224.595706898593,222.162267404082,222.258164137833,756065.706975737,0.0,1.0
2021-12-29,235.64,236.21,233.75,234.54,460192,225.745318092409,226.291383409472,223.934680462148,224.691507831411,480362.754790822,0.0,1.0
2021-12-30,234.01,236.89,233.911,235.69,478399,224.183762887475,226.942829752634,224.088919963985,225.793218558818,499367.788942821,0.0,1.0
2021-12-31,234.59,235.48,233.08,233.08,490706,224.73940829782,225.5920365999,223.292814212267,223.292814212267,512214.219178918,0.0,1.0
2022-01-03,229.83,235.24,228.615,234.68,714993,220.179283895681,225.362114361137,219.015302561942,224.825629137356,746331.9812951,0.0,1.0
2022-01-04,233.51,234.4393,230.3027,230.74,960835,223.704758223385,224.595036292063,220.632134905112,221.051072384325,1002949.52432776,0.0,1.0
2022-01-05,233.23,237.38,232.97,234.14,688391,223.436515611494,227.412254323443,223.187433186167,224.308304100138,718563.984452597,0.0,1.0
2022-01-06,230.46,234.32,228.945,233.8,907876,220.782829772435,224.480745779211,219.331445640242,223.982580928557,947669.269279936,0.0,1.0
2022-01-07,229.87,231.14,227.52,230.02,668151,220.217604268809,221.434276115597,217.966282347585,220.361305668036,697436.841527541,0.0,1.0
2022-01-10,225.84,229.29,223.515,228.41,1122014,216.356826676242,219.661958858464,214.129454988223,218.818910649665,1171193.1888296,0.0,1.0
2022-01-11,226.62,227.12,222.44,226.65,955949,217.104073952223,217.583078616313,213.099594960429,217.132814232068,997849.365220453,0.0,1.0
2022-01-12,226.49,228.15,224.65,228.15,990585,216.979532739559,218.569828224338,215.216795575707,218.569828224338,1034003.50170031,0.0,1.0
2022-01-13,223.28,227.65,222.65,227.02,784847,213.9043227961,218.090823560248,213.300776919347,217.487277683495,819247.763997012,0.0,1.0
2022-01-14,216.03,221.57,215.25,220.62,1776348,206.958755166793,212.266126844912,206.211507890812,211.356017983141,1854207.41505104,0.0,1.0
2022-01-18,213.4,215.13,211.03,213.05,1848449,204.439190633679,206.096546771431,202.168708525891,204.103887368816,1929468.68639685,0.0,1.0
2022-01-19,214.8,217.94,213.73,214.94,1251647,205.780403693131,208.788552983617,204.755333711978,205.914524999076,1306508.15517364,0.0,1.0
2022-01-20,213.17,218.54,213.1133,215.52,1361298,204.218848488197,209.363358580526,204.164529359289,206.470170409421,1420965.28703506,0.0,1.0
2022-01-21,195.09,203.49,194.02,202.495,4800461,186.898039834697,194.945318191412,185.872969853544,193.992098909872,5010870.8326653,0.0,1.0
2022-01-24,192.61,192.91,184.84,190.37,2482398,184.52217670081,184.809579499264,177.078444220849,182.376235805686,2591204.41417328,0.0,1.0
2022-01-25,188.89,191.42,185.47,189.22,1389568,180.958381999979,183.382145600275,177.681990097603,181.274525078279,1450474.39427277,0.0,1.0
2022-01-26,185.25,190.9,183.54,190.5,1692435,177.471228045403,182.883980749622,175.833032094215,182.50077701835,1766616.40989936,0.0,1.0
2022-01-27,183.52,190.19,181.54,188.36,2194709,175.813871907651,182.203794126614,173.917013437854,180.450637056044,2290905.66807813,0.0,1.0
2022-01-28,186.09,186.23,180.37,183.25,2232423,178.275955881074,178.41007718702,172.796142523883,175.555209389042,2330272.71690597,0.0,1.0
2022-01-31,189.45,190.33,185.0,186.0,2391153,181.49486722376,182.337915432559,177.231725713358,178.189735041538,2495960.03886713,0.0,1.0
2022-02-01,191.66,192.2,188.55,190.63,1693675,183.612067839039,184.129392876256,180.632658828398,182.625318231013,1767910.76055287,0.0,1.0
2022-02-02,192.48,193.42,190.98,191.5,1347263,184.397635488147,185.298164256636,182.960621495876,183.45878634653,1406315.11653342,0.0,1.0
2022-02-03,189.24,192.145,188.93,190.37,1126744,181.293685264842,184.076702363206,180.996702373107,182.376235805686,1176130.51027404,0.0,1.0
2022-02-04,187.48,189.38,185.51,187.01,1576067,179.607588847245,181.427806570788,177.72031047073,179.157324463,1645147.86405437,0.0,1.0
2022-02-07,186.69,188.915,186.44,187.43,968541,178.850761477983,180.982332233184,178.611259145938,179.559688380836,1010993.28734062,0.0,1.0
2022-02-08,186.58,187.34,184.82,186.64,2143475,178.745380451883,179.4734675413,177.059284034285,178.802861011574,2237426.02180233,0.0,1.0
2022-02-09,191.34,191.44,188.1501,188.16,1131028,183.305504854021,183.401305786839,180.249550898059,180.259035190408,1180602.28301569,0.0,1.0
2022-02-10,187.35,192.38,186.27,189.19,1032907,179.483047634582,184.301834555329,178.448397560147,181.245784798433,1078180.52456958,0.0,1.0
2022-02-11,184.42,189.84,183.54,187.46,1376276,176.676080303013,181.868490861751,175.833032094215,179.588428660681,1436599.79033207,0.0,1.0
2022-02-14,182.91,185.15,181.71,184.32,1371323,175.229486217461,177.375427112585,174.079875023645,176.580279370195,1431429.69453623,0.0,1.0
2022-02-15,183.25,186.13,181.38,182.48,2145339,175.555209389042,178.314276254202,173.763731945345,174.817542206343,2239371.72310729,0.0,1.0
2022-02-16,182.81,184.545,180.595,183.69,1620313,175.133685284643,176.795831469036,173.011694622724,175.976733493442,1691333.21809893,0.0,1.0
2022-02-17,178.38,182.66,178.37,180.5,1186652,170.889703960804,174.989983885416,170.880123867522,172.920683736546,1238664.34813738,0.0,1.0
2022-02-18,178.64,180.37,177.01,178.68,1294345,171.138786386131,172.796142523883,169.577231181197,171.177106759258,1351077.65856366,0.0,1.0
2022-02-22,176.71,179.1241,174.855,178.39,1294434,169.289828382743,171.602558701903,167.512721078969,170.899284054086,1351170.55953798,0.0,1.0
2022-02-23,173.06,178.4,172.78,177.99,902614,165.793094334885,170.908864147368,165.524851722994,170.516080322814,942176.629651891,0.0,1.0
2022-02-24,175.94,176.47,169.06,170.34,1567834,168.552161200044,169.05990614398,161.961057022164,163.187308962234,1636554.00201376,0.0,1.0
2022-02-25,180.3,180.91,175.68,176.77,1107655,172.72908187091,173.3134675611,168.303078774717,169.347308942434,1156204.81702817,0.0,1.0
2022-02-28,176.26,177.94,173.7,176.98,2077026,168.858724185062,170.468179856405,166.40622030492,169.548490901352,2168064.48424171,0.0,1.0
2022-03-01,170.51,176.04,169.55,175.48,1637809,163.350170548025,168.647962132862,162.430481592972,168.111476909081,1709596.0882875,0.0,1.0
2022-03-02,172.85,173.22,169.59,170.9,2175507,165.591912375967,165.946375827394,162.468801966099,163.723794186015,2270862.02190981,0.0,1.0
2022-03-03,171.12,174.9,170.3,174.64,791503,163.934556238215,167.555831498737,163.148988589107,167.30674907341,826195.504279085,0.0,1.0
2022-03-04,168.11,170.04,166.4292,168.78,1159573,161.050948160392,162.89990616378,159.440726081587,161.692814410273,1210398.44382575,0.0,1.0
2022-03-07,158.53,167.9146,158.44,166.92,1932765,151.873218796425,160.863753137666,151.786997956889,159.910917059858,2017480.35551092,0.0,1.0
2022-03-08,156.73,160.82,154.848,158.69,2143776,150.1488020057,154.067060157958,148.345828450065,152.026500288934,2237740.21498516,0.0,1.0
2022-03-09,165.02,166.56,160.31,161.43,2048900,158.090699336315,159.566033701713,153.578475400586,154.651445848148,2138705.6886928,0.0,1.0
2022-03-10,162.48,163.36,158.93,162.26,1172248,155.657355642737,156.500403851536,152.256422527697,155.446593590538,1223629.00393321,0.0,1.0
2022-03-11,158.85,163.66,158.61,161.62,1301966,152.179781781443,156.78780664999,151.949859542679,154.833467620502,1359032.69592689,0.0,1.0
2022-03-14,165.03,166.19,161.23,163.06,1713853,158.588864186969,159.703589282145,154.937178530358,156.695753464989,1783461.67014948,0.51,1.0
2022-03-15,167.82,171.0,165.44,166.07,2501929,161.269970234849,164.325854547487,158.982861849919,159.588272892989,2603545.62085278,0.0,1.0
2022-03-16,170.76,172.45,166.16,169.4,2641332,164.095221769174,165.719260916456,159.674760184856,162.788302692071,2748610.51685253,0.0,1.0
2022-03-17,171.67,172.25,169.65,170.39,2657557,164.969704386942,165.52706693453,163.02854516948,163.739662902609,2765494.50025026,0.0,1.0
2022-03-18,171.14,173.549,167.63,168.8,5284956,164.460390334835,166.775366847145,161.087385952018,162.211720746291,5499606.12399459,0.0,1.0
2022-03-21,170.72,172.64,168.7,171.99,1817459,164.056782972789,165.901845199287,162.115623755327,165.277214758025,1891275.6599126,0.0,1.0
2022-03-22,176.35,178.76,173.85,175.39,3362242,169.467043564031,171.78298104625,167.064618789945,168.544512450782,3498800.49967337,0.0,1.0
2022-03-23,173.74,175.78,173.36,174.78,1933960,166.958912099885,168.919290715539,166.593743534224,167.958320805905,2012508.38409261,0.0,1.0
2022-03-24,176.26,177.1,174.58,174.65,1584711,169.380556272164,170.187770996256,167.766126823978,167.833394717652,1649074.52784121,0.0,1.0
2022-03-25,177.59,178.68,175.77,176.92,1468708,170.658646251977,171.706103453479,168.909681016443,170.014796412522,1528360.03008537,0.0,1.0
2022-03-28,178.3,179.0,176.1712,177.81,892632,171.340934887818,172.013613824562,169.295222144188,170.870059632097,928886.525010526,0.0,1.0
2022-03-29,182.7,184.39,180.0,180.64,1888810,175.569202490209,177.193241637491,172.974583734196,173.589604476362,1965524.60286561,0.0,1.0
2022-03-30,180.4,181.71,178.975,180.96,1186979,173.35897169805,174.617842279671,171.989589576821,173.897114847445,1235188.51953601,0.0,1.0
2022-03-31,176.56,180.0,176.43,179.48,2268482,169.668847245054,172.974583734196,169.543921156801,172.474879381186,2360617.09868,0.0,1.0
2022-04-01,180.37,180.47,175.77,177.96,1175185,173.330142600761,173.426239591725,168.909681016443,171.014205118542,1222915.50257496,0.0,1.0
2022-04-04,180.07,180.86,178.26,179.51,1104963,173.041851627871,173.801017856482,171.302496091432,172.503708478475,1149841.41430646,0.0,1.0
2022-04-05,180.19,181.65,179.54,180.4,1282349,173.157168017027,174.560184085093,172.532537575764,173.35897169805,1334432.00160954,0.0,1.0
2022-04-06,181.27,181.48,176.92,178.05,1589634,174.195015519432,174.396819200455,170.014796412522,171.100692410409,1654197.47701022,0.0,1.0
2022-04-07,183.62,184.409,179.765,181.0,1445841,176.453294807073,177.211500065774,172.748755805432,173.935553643831,1504564.27980147,0.0,1.0
2022-04-08,182.95,185.06,182.45,184.33,1288250,175.809444967618,177.837091476947,175.328960012801,177.135583442913,1340572.6725513,0.0,1.0
2022-04-11,180.54,183.47,180.32,181.63,956784,173.493507485399,176.309149320628,173.282094105279,174.5409646869,995644.078349949,0.0,1.0
2022-04-12,179.33,183.15,178.32,181.57,978788,172.330733894741,176.001638949545,171.36015428601,174.483306492322,1018541.77762169,0.0,1.0
2022-04-13,180.17,180.775,178.325,178.81,909552,173.137948618834,173.719335414163,171.364959135559,171.831029541731,946493.736048422,0.0,1.0
2022-04-14,176.6,182.1,176.54,181.14,1102646,169.707286041439,174.992620544429,169.649627846861,174.07008943118,1147430.3086342,0.0,1.0
2022-04-18,175.04,177.565,173.9,176.04,942847,168.20817298241,170.634622004236,167.112667285426,169.169142892044,981141.022780494,0.0,1.0
2022-04-19,180.76,181.64,175.08,175.93,1663381,173.704920865518,174.550574385997,168.246611778795,169.063436201984,1730939.73424495,0.0,1.0
2022-04-20,182.26,183.64,181.15,181.61,1158306,175.14637572997,176.472514205266,174.079699130276,174.521745288708,1205350.95676476,0.0,1.0
2022-04-21,180.02,185.5,179.05,184.77,1522896,172.993803132389,178.259918237186,172.061662320044,177.558410203153,1584748.89248025,0.0,1.0
2022-04-22,175.2,179.86,175.02,178.73,1049355,168.361928167951,172.840047946848,168.188953584217,171.754151948961,1091974.87817199,0.0,1.0
2022-04-25,175.61,175.99,171.5,175.99,1283868,168.755925830901,169.121094396562,164.806339502304,169.121094396562,1336012.69626477,0.0,1.0
2022-04-26,168.47,177.49,168.36,176.0,1746747,161.894600676111,170.562549261014,161.788893986052,169.130704095659,1817691.67014242,0.0,1.0
2022-04-27,170.54,173.28,168.77,168.77,1655965,163.883808389055,166.516865941453,162.182891649002,162.182891649002,1723222.53110918,0.0,1.0
2022-04-28,175.31,176.08,169.2,171.47,1970656,168.467634858011,169.207581688429,162.596108710145,164.777510405015,2050694.80349253,0.0,1.0
2022-04-29,169.34,175.05,168.73,173.82,1540171,162.730644497493,168.217782681506,162.144452852616,167.035789692656,1602725.52195305,0.0,1.0
2022-05-02,165.62,170.29,162.47,169.63,1909873,159.155836433653,163.643565911646,156.128781218305,163.009325771287,1987443.08313105,0.0,1.0
2022-05-03,166.38,168.0999,165.0,166.17,1439287,159.886173564975,161.538945712556,158.56003508968,159.684369883952,1497744.08706256,0.0,1.0
2022-05-04,173.87,174.21,166.7776,167.58,1071338,167.083838188137,167.410567957413,160.268255201046,161.039337456537,1114850.72452223,0.0,1.0
2022-05-05,166.69,172.67,164.82,171.64,1601220,160.184074236962,165.930674296576,158.387060505946,164.940875289653,1666254.04598688,0.0,1.0
2022-05-06,165.2,165.95,160.03,165.65,1402162,158.752229071607,159.472956503833,153.784014638797,159.184665530942,1459111.24369484,0.0,1.0
2022-05-09,163.81,166.76,162.65,163.83,1085348,157.416480897215,160.251342130637,156.301755802039,157.435700295408,1129429.74500928,0.0,1.0
2022-05-10,160.36,167.04,159.125,165.75,1142589,154.101134708976,160.520413705334,152.914336870578,159.280762521906,1188995.60594428,0.0,1.0
2022-05-11,160.25,163.96,159.34,160.15,957267,153.995428018916,157.56062638366,153.120945401149,153.899331027953,996146.695544474,0.0,1.0
2022-05-12,159.73,161.44,156.64,159.19,1451853,153.495723665907,155.138982211381,150.526326645136,152.976799914704,1510820.45904259,0.0,1.0
2022-05-13,161.99,163.63,160.32,160.5,817246,155.66751566168,157.243506313481,154.062695912591,154.235670496325,850438.699283417,0.0,1.0
2022-05-16,159.34,161.99,158.47,160.6,767719,153.120945401149,155.66751566168,152.284901579767,154.331767487288,798900.144846429,0.0,1.0
2022-05-17,162.94,163.55,159.35,162.69,868352,156.580437075833,157.16662872071,153.130555100245,156.340194598424,903620.38529421,0.0,1.0
2022-05-18,156.21,160.94,155.43,160.38,1166272,150.113109583993,154.658497256564,149.363553054479,154.120354107169,1213640.49832079,0.0,1.0
2022-05-19,157.65,159.56,154.31,154.62,952308,151.496906253867,153.332358781269,148.287266755688,148.585167427675,990986.284224321,0.0,1.0
2022-05-20,159.49,159.79,155.21,159.68,1010753,153.265090887594,153.553381860485,149.152139674359,153.447675170425,1051805.04599204,0.0,1.0
2022-05-23,161.03,162.45,158.785,161.79,1043080,154.744984548431,156.109561820112,152.587607101302,155.475321679753,1085445.01710445,0.0,1.0
2022-05-24,158.4,160.815,156.54,160.2,1028804,152.217633686093,154.53837601786,150.430229654173,153.947379523435,1070589.19294505,0.0,1.0
2022-05-25,157.82,159.07,155.53,156.57,1359523,151.660271138505,152.861483525548,149.459650045442,150.459058751462,1414740.44751015,0.0,1.0
2022-05-26,164.2,165.33,159.37,160.12,1141968,157.791259161972,158.877155159859,153.149774498438,153.870501930664,1188349.38383704,0.0,1.0
2022-05-27,166.03,167.02,164.45,165.31,996478,159.549834096603,160.501194307142,158.031501639381,158.857935761667,1036950.26244795,0.0,1.0
2022-05-31,163.91,165.24,161.6924,164.41,2008709,157.512577888178,158.790667867992,155.381531016573,157.993062842996,2090293.33786754,0.0,1.0
2022-06-01,162.87,164.905,161.5525,164.72,1004456,156.513169182159,158.468742948265,155.247091326215,158.290963514982,1045252.29138768,0.0,1.0
2022-06-02,173.13,173.21,167.31,167.5,1482427,166.372720455008,166.449598047779,160.779875580935,160.962459863766,1542636.23151733,0.0,1.0
2022-06-03,170.46,174.62,170.07,171.31,1007300,163.806930796284,167.804565620363,163.432152531526,164.623755219473,1048211.8013281,0.0,1.0
2022-06-06,169.82,173.0,169.58,171.53,960396,163.191910054118,166.247794366755,162.961277275806,164.835168599593,999402.780848109,0.0,1.0
2022-06-07,170.71,171.59,166.98,167.59,1182636,164.047173273693,164.892826794171,160.462755510756,161.048947155633,1230669.12724655,0.0,1.0
2022-06-08,164.99,169.64,164.45,168.55,1143404,158.550425390584,163.018935470384,158.031501639381,161.971478268882,1189843.70742157,0.0,1.0
2022-06-09,164.71,166.91,163.92,164.1,1205528,158.281353815886,160.395487617082,157.522187587275,157.695162171009,1254490.89291319,0.0,1.0
2022-06-10,158.74,161.83,158.46,160.48,1114198,152.544363455368,155.513760476139,152.275291880671,154.216451098132,1159451.49669033,0.0,1.0
2022-06-13,152.79,156.45,152.17,155.26,1141003,146.826592493044,150.343742362306,146.23079114907,149.200188169841,1187345.1900633,0.0,1.0
2022-06-14,150.28,153.2,148.68,151.96,1113385,144.414558019861,147.220590155994,142.877006164446,146.028987468047,1158605.47644365,0.0,1.0
2022-06-15,150.04,153.78,148.16,152.12,1023715,144.183925241549,147.777952703582,142.377301811436,146.182742653589,1065293.50163466,0.0,1.0
2022-06-16,145.63,146.8574,143.82,145.69,1428498,139.946047940061,141.125542407146,138.206692403623,140.003706134639,1486516.88848763,0.0,1.0
2022-06-17,148.17,149.9,143.97,146.35,2731751,142.877006164446,144.545206344405,138.827040409633,141.122021004027,2832950.91726749,0.51,1.0
2022-06-21,148.59,150.0,147.79,150.0,1395141,143.282002739927,144.641634100472,142.510580691392,144.641634100472,1446825.12266583,0.0,1.0
2022-06-22,151.24,153.06,146.27,146.35,1182774,145.837338275702,147.592323436122,141.044878799174,141.122021004027,1226590.81600781,0.0,1.0
2022-06-23,154.29,154.6,151.21,151.28,1291538,148.778384835745,149.077310879553,145.808409948882,145.875909378129,1339384.0660389,0.0,1.0
2022-06-24,159.65,159.73,155.18,155.18,1496811,153.946912560936,154.024054765789,149.636591864742,149.636591864742,1552261.56974997,0.0,1.0
2022-06-27,156.91,159.365,155.91,159.03,1360082,151.3047920447,153.672093456145,150.340514484031,153.34906047332,1410467.33375736,0.0,1.0
2022-06-28,153.3,158.605,153.02,157.46,902559,147.823750050682,152.939242510036,147.553752333695,151.835144703069,935995.025512219,0.0,1.0
2022-06-29,153.47,154.2,151.23,153.33,847785,147.987677235996,148.691599855285,145.827695500096,147.852678377502,879191.878540767,0.0,1.0
2022-06-30,153.76,154.89,149.88,151.63,1342469,148.26731772859,149.356951372147,144.525920793192,146.213406524364,1392201.84597834,0.0,1.0
2022-07-01,157.67,157.84,153.09,153.49,1132898,152.037642990809,152.201570176123,147.621251762942,148.00696278721,1174867.11939357,0.0,1.0
2022-07-05,158.02,158.06,152.36,155.0,1435805,152.375140137044,152.413711239471,146.917329143653,149.463021903821,1488995.55331626,0.0,1.0
2022-07-06,159.39,161.53,156.86,159.25,1742272,153.696200395161,155.759754374995,151.256578166667,153.561201536668,1806815.8703079,0.0,1.0
2022-07-07,158.89,161.5,157.315,159.39,1073193,153.214061614827,155.730826048175,151.695324456772,153.696200395161,1112950.2995533,0.0,1.0
2022-07-08,155.61,158.97,154.25,158.27,793503,150.05123121583,153.29120381968,148.739813733319,152.616209527211,822898.958105807,0.0,1.0
2022-07-11,154.27,155.74,153.64,154.3,734805,148.759099284532,150.176587298717,148.15160442131,148.788027611352,762026.443392072,0.0,1.0
2022-07-12,157.78,158.53,154.05,154.05,1936436,152.143713522483,152.866921692985,148.546958221185,148.546958221185,2008172.83216142,0.0,1.0
2022-07-13,155.61,156.73,152.82,153.91,1243238,150.05123121583,151.13122208378,147.360896821561,148.411959362691,1289294.75361473,0.0,1.0
2022-07-14,153.71,154.01,150.97,152.68,873199,148.219103850557,148.508387118758,145.576983334322,147.225897963067,905547.360651483,0.0,1.0
2022-07-15,155.18,156.77,154.36,156.39,981544,149.636591864742,151.169793186207,148.845884264992,150.803367713152,1017906.08848991,0.0,1.0
2022-07-18,151.71,157.51,151.05,156.39,1206970,146.290548729217,151.883358581102,145.654125539175,150.803367713152,1251683.17632696,0.0,1.0
2022-07-19,157.8,158.34,153.19,153.96,1228488,152.162999073696,152.683708956458,147.717679519009,148.460173240724,1273998.32797796,0.0,1.0
2022-07-20,159.4,159.81,157.56,158.7,1287417,153.705843170768,154.101196970643,151.931572459136,153.030848878299,1335110.40027285,0.0,1.0
2022-07-21,163.34,163.55,158.48,160.0,1018739,157.505096759807,157.707595047548,152.818707814952,154.28440970717,1056479.00723974,0.0,1.0
2022-07-22,162.99,164.95,161.69,164.33,852874,157.167599613573,159.057583632486,155.914038784702,158.45973154487,884469.404646905,0.0,1.0
2022-07-25,162.77,163.28,160.87,162.83,919311,156.955458550225,157.447240106167,155.123331184953,157.013315203866,953367.616852377,0.0,1.0
2022-07-26,158.37,161.75,155.12,160.83,1351622,152.712637283278,155.971895438342,149.578735211101,155.084760082526,1401693.92623959,0.0,1.0
2022-07-27,160.64,161.225,156.0,157.32,1480735,154.901547345999,155.465649718991,150.427299464491,151.700145844575,1535590.02137459,0.0,1.0
2022-07-28,162.97,163.9775,159.45,161.26,1147928,157.148314062359,158.119823704734,153.754057048802,155.499399433614,1190453.917856,0.0,1.0
2022-07-29,165.17,165.91,163.07,163.99,1010643,159.269724695833,159.983290090729,157.244741818426,158.131877174243,1048083.08439531,0.0,1.0
2022-08-01,167.05,167.44,163.59,164.13,900664,161.082566509892,161.458634758553,157.746166149975,158.266876032736,934029.82371007,0.0,1.0
2022-08-02,165.36,167.0,163.9,166.34,655035,159.45293743236,161.034352631859,158.045092193782,160.397929441817,679301.299456763,0.0,1.0
2022-08-03,167.03,167.7584,163.94,165.64,972199,161.063280958679,161.765660733871,158.083663296209,159.722935149348,1008214.89543393,0.0,1.0
2022-08-04,166.82,168.53,166.18,167.15,740615,160.860782670938,162.509697299684,160.243645032109,161.178994265959,768051.679524254,0.0,1.0
2022-08-05,166.5,167.4,163.62,164.6,654376,160.552213851524,161.420063656127,157.775094476795,158.720086486251,678617.886270684,0.0,1.0
2022-08-08,164.71,169.0,164.5,167.9,690132,158.826157017925,162.962907753198,158.623658730184,161.902202436462,715698.496105847,0.0,1.0
2022-08-09,163.04,164.71,162.425,164.36,757049,157.215813491606,158.826157017925,156.622782791794,158.48865987169,785094.490298141,0.0,1.0
2022-08-10,170.7,170.87,165.64,167.15,1162077,164.602179606337,164.766106791651,159.722935149348,161.178994265959,1205127.07896344,0.0,1.0
2022-08-11,171.13,172.9,170.84,172.52,1163801,165.016818957425,166.723590239811,164.737178464831,166.357164766756,1206914.94593278,0.0,1.0
2022-08-12,174.09,174.27,171.89,172.5,888868,167.871080537008,168.044650497928,165.749669903534,166.337879215543,921796.831383868,0.0,1.0
2022-08-15,176.56,176.83,173.615,174.34,1118024,170.252846111862,170.513201053243,167.41304869569,168.112149927175,1159442.10007686,0.0,1.0
2022-08-16,177.02,178.06,176.32,176.75,1022629,170.69641378977,171.699262452867,170.021419497301,170.436058848389,1060513.11542463,0.0,1.0
2022-08-17,174.95,175.97,173.91,174.33,964118,168.700359239184,169.683922351067,167.697510576087,168.102507151568,999834.528276585,0.0,1.0
2022-08-18,175.38,175.98,174.4,175.98,831374,169.114998590272,169.693565126674,168.170006580815,169.693565126674,862172.919820414,0.0,1.0
2022-08-19,171.78,174.64,171.04,174.4,903692,165.64359937186,168.401433195376,164.930033976965,168.170006580815,937169.998410285,0.0,1.0
2022-08-22,169.13,171.07,168.81,170.01,919680,163.088263836085,164.958962303785,162.779695016671,163.936828089475,953750.286754748,0.0,1.0
2022-08-23,167.52,168.66,166.29,168.66,726157,161.535776963407,162.635053382571,160.349715563783,162.635053382571,753058.071262793,0.0,1.0
2022-08-24,168.91,170.19,167.88,169.21,602918,162.876122772738,164.110398050395,161.882916885248,163.165406040939,625253.583191542,0.0,1.0
2022-08-25,170.94,171.71,168.99,169.76,832222,164.833606220898,165.576099942614,162.953264977592,163.695758699307,863052.334663803,0.0,1.0
2022-08-26,165.26,172.31,165.15,171.45,660560,159.356509676293,166.154666479015,159.25043914462,165.325387776839,685030.977534268,0.0,1.0
2022-08-29,164.93,166.44,162.88,163.7,571000,159.038298081272,160.494357197884,157.061529081899,157.852236681648,592153.15515936,0.0,1.0
2022-08-30,165.39,167.55,164.07,166.35,934735,159.48186575918,161.564705290227,158.209019379096,160.407572217423,969363.01136232,0.0,1.0
2022-08-31,163.83,166.88,163.681,166.63,1173902,157.977592764535,160.918639324578,157.833915407996,160.677569934411,1217390.14561801,0.0,1.0
2022-09-01,162.4,163.115,159.81,162.88,884854,156.598675852778,157.288134308657,154.101196970643,157.061529081899,917634.129519051,0.0,1.0
2022-09-02,161.64,165.75,160.79,164.0,892417,155.865824906669,159.829005681021,155.046188980099,158.141519949849,925477.306948946,0.0,1.0
2022-09-06,163.03,168.15,162.41,168.15,2436041,157.206170716,162.143271826629,156.608318628384,162.143271826629,2526286.10200973,0.0,1.0
2022-09-07,170.92,171.16,162.97,163.0,1852960,164.814320669684,165.045747284245,157.148314062359,157.177242389179,1921604.39646951,0.0,1.0
2022-09-08,170.92,171.31,168.05,169.3,1234138,164.814320669684,165.190388918346,162.046844070562,163.252191021399,1279857.6367812,0.0,1.0
2022-09-09,172.64,173.24,170.71,171.6,1554818,166.472878074036,167.051444610438,164.611822381944,165.47002941094,1612417.48581185,0.0,1.0
2022-09-12,174.9,175.0,172.545,173.9,1499104,168.65214536115,168.748573117217,166.381271705773,167.68786780048,1554639.51578287,0.0,1.0
2022-09-13,166.3,170.66,166.0,170.16,1516873,160.35935833939,164.56360850391,160.070075071189,164.081469723575,1573066.7827076,0.0,1.0
2022-09-14,164.64,166.8,162.96,166.8,964665,158.758657588678,160.841497119725,157.138671286753,160.841497119725,1000401.7923324,0.0,1.0
2022-09-15,161.81,166.06,161.77,164.22,842559,156.029752091982,160.127931724829,155.991180989556,158.353661013197,873772.277159222,0.0,1.0
2022-09-16,157.64,159.65,155.93,159.65,1732062,152.008714663989,153.946912560936,150.359800035244,153.946912560936,1796227.63262983,0.0,1.0
2022-09-19,159.8,159.859,156.05,156.31,705863,154.583335750978,154.64040969847,150.955754342554,151.207266653538,729683.486593324,0.51,1.0
2022-09-20,156.52,157.75,155.1889,157.75,789452,151.410411212409,152.600257914373,150.122764915675,152.600257914373,816093.332357802,0.0,1.0
2022-09-21,151.8,158.625,151.7,157.31,1398897,146.844495413006,153.446693576338,146.747759908782,152.174621695784,1446105.03786846,0.0,1.0
2022-09-22,149.47,152.28,149.43,151.44,1012779,144.590558164572,147.308825833285,144.551863962882,146.496247597798,1046956.86254769,0.0,1.0
2022-09-23,149.26,149.79,147.11,148.27,1109418,144.3874136057,144.900111778091,142.307600264871,143.429732113876,1146857.10163218,0.0,1.0
2022-09-26,146.34,149.32,145.44,148.75,1140724,141.562736882341,144.445454908235,140.692117344319,143.894062534155,1179219.5731476,0.0,1.0
2022-09-27,144.03,148.5,143.34,148.38,1154762,139.328146734752,143.652223773593,138.660671755602,143.536141168524,1193731.30812279,0.0,1.0
2022-09-28,148.73,149.42,143.805,145.15,1533119,143.87471543331,144.54219041246,139.110491850246,140.411584382068,1584856.57596796,0.0,1.0
2022-09-29,145.92,147.75,144.01,146.86,1128503,141.156447764597,142.926707491908,139.308799633907,142.065761504309,1166586.15577106,0.0,1.0
2022-09-30,144.42,147.92,144.22,146.26,1307256,139.705415201228,143.09115784909,139.511944192778,141.485348478961,1351371.46436354,0.0,1.0
2022-10-03,149.13,150.37,145.06,146.59,1610156,144.261657450208,145.461177702594,140.324522428265,141.804575642902,1664493.31391384,0.0,1.0
2022-10-04,153.55,154.68,151.31,151.31,1393305,148.537366736938,149.630477934676,146.370491442306,146.370491442306,1440324.32679983,0.0,1.0
2022-10-05,151.32,152.65,148.32,151.22,1158527,146.380164992728,147.666747198916,143.478099865989,146.283429488503,1197623.36412662,0.0,1.0
2022-10-06,148.67,152.2799,148.405,149.99,923760,143.816674130775,147.30872909778,143.56032504458,145.09358278654,954933.772666155,0.0,1.0
2022-10-07,143.51,147.0,142.7555,146.79,803312,138.825122112784,142.201191210223,138.095252733409,141.998046651352,830421.060435602,0.0,1.0
2022-10-10,141.49,144.36,140.51,144.12,1139290,136.871064927446,139.647373898693,135.923056986044,139.415208688554,1177737.18050232,0.0,1.0
2022-10-11,142.7,144.05,139.19,140.27,1365117,138.041564528564,139.347493835597,134.646148330279,135.690891775905,1411185.07722861,0.0,1.0
2022-10-12,140.53,143.45,140.32,142.7,1340397,135.942404086889,138.767080810249,135.739259528017,138.041564528564,1385630.86091669,0.0,1.0
2022-10-13,144.22,145.1,136.935,138.0,1409941,139.511944192778,140.363216629955,132.464762710013,133.494995830006,1457521.73547967,0.0,1.0
2022-10-14,139.53,145.75,139.4,145.61,1237039,134.975049044643,140.991997407415,134.849292889151,140.856567701501,1278784.87832897,0.0,1.0
2022-10-17,144.7,145.76,142.68,142.74,1512882,139.976274613057,141.001670957838,138.022217427719,138.080258730254,1563936.6457291,0.0,1.0
2022-10-18,148.08,150.22,146.75,148.22,1307100,143.24593465585,145.316074446257,141.959352449662,143.381364361764,1351210.19989167,0.0,1.0
2022-10-19,145.73,147.955,144.61,146.91,1305197,140.972650306571,143.125015275569,139.889212659255,142.114129256421,1349242.98008416,0.0,1.0
2022-10-20,141.99,146.5,141.075,145.38,1324125,137.354742448569,141.7175136891,136.469612584913,140.634076041784,1368809.73600456,0.0,1.0
2022-10-21,145.91,145.98,141.27,142.0,2344476,141.146774214175,141.214489067132,136.658246818152,137.364415998991,2423594.1279177,0.0,1.0
2022-10-24,148.43,150.23,146.83,147.58,1222346,143.584508920636,145.325747996679,142.036740853042,142.762257134726,1263596.03932123,0.0,1.0
2022-10-25,152.99,153.42,149.24,149.24,1052546,147.99564791328,148.411610581446,144.368066504856,144.368066504856,1088065.8641689,0.0,1.0
2022-10-26,152.21,154.88,151.84,153.76,769499,147.241110980327,149.823948943125,146.883189614696,148.740511295809,795466.986157482,0.0,1.0
2022-10-27,153.16,156.075,152.6157,152.92,982770,148.160098270461,150.97993821861,147.633566920967,147.927933060322,1015935.16039136,0.0,1.0
2022-10-28,157.77,158.06,153.04,153.66,1083983,152.619605015217,152.900137977469,148.044015665392,148.643775791585,1120563.75649084,0.0,1.0
2022-10-31,157.07,159.09,156.791,156.86,2108246,151.942456485645,153.896513670983,151.672564428858,151.739311926773,2179392.16516014,0.0,1.0
2022-11-01,142.98,150.49,142.3,149.78,3674351,138.312423940393,145.577260307664,137.654622511665,144.890438227669,3798347.90695598,0.0,1.0
2022-11-02,137.23,143.86,137.12,141.67,2591774,132.750132447476,139.16369637757,132.643723392829,137.04518883505,2679237.59820522,0.0,1.0
2022-11-03,131.35,135.1,131.04,134.41,3096076,127.062084799067,130.689666207491,126.762204735971,130.022191228341,3200558.08342117,0.0,1.0
2022-11-04,134.75,134.99,131.36,134.18,2665626,130.351091942705,130.583257152844,127.07175834949,129.799699568624,2755581.85318372,0.0,1.0
2022-11-07,138.32,138.37,135.29,136.2,1818444,133.804549443525,133.852917195637,130.873463665518,131.753756753962,1879810.32876735,0.0,1.0
2022-11-08,141.49,143.365,138.55,139.42,1711389,136.871064927446,138.684855631658,134.027041103241,134.868639989996,1769142.58494561,0.0,1.0
2022-11-09,140.65,142.21,139.9,140.72,1844440,136.058486691959,137.567560557863,135.332970410274,136.126201544916,1906683.60575946,0.0,1.0
2022-11-10,151.63,152.35,146.151,147.39,1863386,146.680045055824,147.376540686242,141.379906779356,142.5784596767,1926268.96911893,0.0,1.0
2022-11-11,155.68,156.4,151.65,152.29,1320774,150.597832976922,151.29432860734,146.699392156669,147.318499383707,1365345.65109917,0.0,1.0
2022-11-14,152.89,155.58,152.82,154.83,1155842,147.898912409055,150.501097472698,147.831197556098,149.775581191013,1194847.75446652,0.0,1.0
2022-11-15,152.77,156.17,150.48,154.52,1144280,147.782829803985,151.071836947623,145.567586757241,149.475701127917,1182895.57610898,0.0,1.0
2022-11-16,149.8,152.75,149.47,152.22,1366615,144.909785328513,147.76348270314,144.590558164572,147.25078453075,1412733.62965723,0.0,1.0
2022-11-17,147.9,148.29,146.21,148.29,1198776,143.071810748245,143.449079214721,141.436980726849,143.449079214721,1239230.63161605,0.0,1.0
2022-11-18,148.11,151.07,147.17,150.4,1133351,143.274955307117,146.138326232166,142.365641567405,145.490198353861,1171597.75935845,0.0,1.0
2022-11-21,148.32,149.59,147.03,147.15,1421924,143.478099865989,144.706640769642,142.230211861491,142.34629446656,1469909.12116193,0.0,1.0
2022-11-22,148.92,149.09,145.76,148.83,2038688,144.058512891337,144.222963248519,141.001670957838,143.971450937534,2107486.81814455,0.0,1.0
2022-11-23,150.06,150.06,148.47,149.1,1274244,145.161297639498,145.161297639498,143.623203122326,144.232636798941,1317245.42112368,0.0,1.0
2022-11-25,148.95,150.1,148.69,149.7,553353,144.087533542604,145.199991841187,143.83602123162,144.813049824289,572026.790406745,0.0,1.0
2022-11-28,145.48,148.77,145.38,147.99,1200486,140.730811546009,143.913409635,140.634076041784,143.158872702047,1240998.33832695,0.0,1.0
2022-11-29,144.91,146.09,144.34,144.99,1059344,140.179419171928,141.320898121779,139.628026797848,140.256807575308,1095093.27365469,0.0,1.0
2022-11-30,149.83,150.61,143.48,145.05,4355042,144.938805979781,145.693342912733,138.796101461516,140.314848877843,4502009.9237676,0.0,1.0
2022-12-01,151.94,153.53,150.28,151.68,1593577,146.979925118921,148.518019636093,145.374115748792,146.728412807937,1647354.82879104,0.0,1.0
2022-12-02,151.36,152.22,147.48,148.25,1703557,146.418859194418,147.25078453075,142.665521630502,143.410385013032,1761046.28146037,0.0,1.0
2022-12-05,150.45,151.58,149.055,149.23,1083010,145.538566105974,146.631677303712,144.18910582204,144.358392954433,1119557.92103487,0.0,1.0
2022-12-06,148.43,151.25,147.31,150.99,1268458,143.584508920636,146.312450139771,142.50107127332,146.060937828787,1311264.16321183,0.0,1.0
2022-12-07,147.97,149.5,147.49,147.92,1210241,143.139525601203,144.61957881584,142.675195180924,143.09115784909,1251082.53655198,0.0,1.0
2022-12-08,149.17,150.05,148.12,148.55,1059485,144.300351651898,145.151624089075,143.28462885754,143.700591525705,1095239.03192734,0.0,1.0
2022-12-09,150.35,152.76,150.3,151.73,1282269,145.441830601749,147.773156253563,145.393462849637,146.776780560049,1325541.23770553,0.0,1.0
2022-12-12,150.51,151.1,148.93,150.8,1511120,145.596607408508,146.167346883434,144.068186441759,145.87714037076,1562115.18419425,0.0,1.0
2022-12-13,152.72,157.18,151.45,155.98,1073905,147.734462051873,152.048865540292,146.50592114822,150.888039489596,1110145.6581093,0.0,1.0
2022-12-14,150.44,153.32,149.0,151.39,1148651,145.528892555551,148.314875077221,144.135901294716,146.447879845685,1187414.08256122,0.0,1.0
2022-12-15,145.34,148.12,144.96,147.75,1375955,140.595381840094,143.28462885754,140.227786924041,142.926707491908,1422388.82303722,0.0,1.0
2022-12-16,144.05,144.88,141.59,143.5,2270479,139.347493835597,140.150398520661,136.96780043167,138.815448562361,2347099.97968008,0.0,1.0
2022-12-19,141.21,143.7,140.47,142.7,1141340,137.112903688007,139.530658310082,136.394374201929,138.559672518084,1175444.59394377,0.53,1.0
2022-12-20,142.84,143.135,140.13,141.27,1340693,138.695610528964,138.982051337603,136.06423903265,137.171162835527,1380754.49821109,0.0,1.0
2022-12-21,144.3,145.22,143.14,144.33,1039243,140.113249785281,141.006556713918,138.986906266563,140.14237935904,1070296.81439702,0.0,1.0
2022-12-22,143.05,143.24,140.61,142.86,1019844,138.899517545283,139.084004845763,136.530312212809,138.715030244804,1050318.14925087,0.0,1.0
2022-12-23,144.54,144.77,142.19,142.65,1025052,140.34628637536,140.569613107519,138.064469764165,138.511123228484,1055681.77047264,0.0,1.0
2022-12-27,145.45,146.71,143.58,144.69,787447,141.229883446078,142.453325543995,139.414140015042,140.49193424416,810976.851041086,0.0,1.0
2022-12-28,143.8,147.2,143.46,145.93,714644,139.627756889282,142.929108582074,139.297621720002,141.695956626237,735998.410985634,0.0,1.0
2022-12-29,147.71,148.11,144.03,145.01,896359,143.424311335993,143.812705652792,139.851083621441,140.802649697599,923143.270877071,0.0,1.0
2022-12-30,145.56,147.23,143.945,146.67,828132,141.336691883198,142.958238155834,139.768549829121,142.414486112315,852877.567133224,0.0,1.0
2023-01-03,147.21,147.93,145.29,147.05,1069230,142.938818439994,143.637928210232,141.074525719358,142.783460713274,1101179.86155089,0.0,1.0
2023-01-04,149.76,150.44,148.36,149.5,905618,145.414832209588,146.075102548147,144.055452100792,145.162375903669,932678.94078729,0.0,1.0
2023-01-05,144.83,148.24,144.29,147.81,995833,140.627872255039,143.938933805752,140.103539927361,143.521409915193,1025589.67207037,0.0,1.0
2023-01-06,149.46,149.56,145.35,146.64,1023006,145.123536471989,145.220635051189,141.132784866878,142.385356538555,1053574.63356409,0.0,1.0
2023-01-09,150.22,153.33,147.8,147.97,1043434,145.861485673907,148.881251487021,143.511700057273,143.676767641912,1074613.04645164,0.0,1.0
2023-01-10,152.2,152.29,148.82,150.35,1049710,147.784037542063,147.871426263343,144.50210556511,145.987713826867,1081076.58078111,0.0,1.0
2023-01-11,154.25,154.85,152.71,153.93,1039229,149.774558415658,150.357149890857,148.279240295982,149.463842962219,1070282.39606041,0.0,1.0
2023-01-12,153.38,155.12,152.845,155.0,854283,148.92980077662,150.619316054697,148.410323377902,150.502797759657,879809.990053851,0.0,1.0
2023-01-13,154.43,154.71,151.53,151.61,728148,149.949335858218,150.221211879977,147.133477061424,147.211155924784,749905.926534567,0.0,1.0
2023-01-17,153.2,155.01,151.29,154.89,1754710,148.755023334061,150.512507617577,146.900440471345,150.395989322537,1807142.81759954,0.0,1.0
2023-01-18,150.35,154.56,150.21,154.01,1048738,145.987713826867,150.075564011178,145.851775815987,149.541521825579,1080075.53626736,0.0,1.0
2023-01-19,148.6,149.373,147.02,149.16,1134194,144.288488690871,145.039060708085,142.754331139514,144.83224073439,1168085.06298163,0.0,1.0
2023-01-20,152.88,152.96,147.74,148.94,1277937,148.444307880621,148.521986743981,143.453440909753,144.61862386015,1316123.2744412,0.0,1.0
2023-01-23,154.29,155.17,151.24,153.0,1182511,149.813397847338,150.667865344296,146.851891181745,148.560826175661,1217845.83229278,0.0,1.0
2023-01-24,153.67,154.8,152.11,153.7,699082,149.2113866563,150.308600601257,147.696648820783,149.24051623006,719971.399953907,0.0,1.0
2023-01-25,152.4,152.88,150.325,151.58,754311,147.978234700463,148.444307880621,145.963439182067,147.182026351024,776850.708029431,0.0,1.0
2023-01-26,151.85,152.52,150.235,151.24,968175,147.444192514864,148.094752995502,145.876050460787,146.851891181745,997105.218200975,0.0,1.0
2023-01-27,152.33,152.8,150.59,150.88,764140,147.910265695023,148.366629017262,146.220750416947,146.502336296626,786973.410216224,0.0,1.0
2023-01-30,150.46,152.84,150.29,152.04,758630,146.094522263987,148.405468448942,145.929454679347,147.628679815343,781298.764875984,0.0,1.0
2023-01-31,154.83,154.9,150.57,151.06,1321136,150.337730175017,150.405699180457,146.201330701107,146.677113739186,1360613.11183739,0.0,1.0
2023-02-01,155.73,156.94,152.83,153.76,834130,151.211617387815,152.386510196133,148.395758591022,149.29877537758,859054.794492712,0.0,1.0
2023-02-02,159.32,159.57,156.07,156.9,1653630,154.697456381087,154.940202829087,151.541752557094,152.347670764453,1703042.42721996,0.0,1.0
2023-02-03,153.29,157.665,152.86,156.405,1129811,148.842412055341,153.090474895331,148.424888164782,151.867032797414,1163571.09373911,0.0,1.0
2023-02-06,151.69,153.0,151.28,152.29,889975,147.288834788144,148.560826175661,146.890730613425,147.871426263343,916568.509379415,0.0,1.0
2023-02-07,152.29,152.87,149.93,150.73,1140545,147.871426263343,148.434598022702,145.579899794228,146.356688427826,1174625.83840011,0.0,1.0
2023-02-08,151.22,152.175,150.83,151.495,936039,146.832471465905,147.759762897263,146.453787007026,147.099492558705,964008.956376301,0.0,1.0
2023-02-09,145.77,152.48,144.725,152.48,1858659,141.540598899517,148.055913563822,140.52591874688,148.055913563822,1914197.93710456,0.0,1.0
2023-02-10,146.02,146.28,143.91,145.24,1410956,141.783345347517,142.035801653436,139.734565326401,141.025976429758,1453117.04005162,0.0,1.0
2023-02-13,147.89,148.16,144.385,146.82,1907131,143.599088778553,143.861254942392,140.1957835776,142.560133981115,1964118.33799968,0.0,1.0
2023-02-14,158.4,159.0,150.47,150.47,2512434,153.804149452449,154.386740927648,146.104232121907,146.104232121907,2587508.51012013,0.0,1.0
2023-02-15,163.95,164.0,158.86,159.2,1703268,159.193120598037,159.241669887637,154.250802916768,154.580938086047,1754163.66957909,0.0,1.0
2023-02-16,161.99,164.96,160.1,160.84,1353203,157.289988445721,160.173816247955,155.454825298846,156.173354784924,1393638.31186017,0.0,1.0
2023-02-17,162.41,162.75,160.54,161.33,1045670,157.69780247836,158.02793764764,155.882059047325,156.649137823003,1076915.86078572,0.0,1.0
2023-02-21,158.19,161.85,157.5,160.82,1285101,153.60024243613,157.154050434842,152.930262239651,156.153935069084,1323501.34326469,0.0,1.0
2023-02-22,159.24,160.35,157.55,158.22,1047761,154.619777517727,155.697571746845,152.978811529251,153.62937200989,1079069.34234769,0.0,1.0
2023-02-23,158.8,160.3,157.25,159.48,1157874,154.192543769248,155.649022457245,152.687515791652,154.852814107807,1192472.64948924,0.0,1.0
2023-02-24,158.58,159.13,155.44,156.24,730282,153.978926895009,154.512969080608,150.930031508136,151.706820141734,752103.692987574,0.0,1.0
2023-02-27,159.76,161.94,159.22,160.59,880600,155.124690129566,157.241439156121,154.600357801887,155.930608336924,906913.37325151,0.0,1.0
2023-02-28,159.37,161.26,158.17,159.11,1394623,154.746005670687,156.581168817563,153.58082272029,154.493549364768,1436295.99062473,0.0,1.0
2023-03-01,158.52,160.59,158.21,158.51,886830,153.920667747489,155.930608336924,153.61966215197,153.910957889569,913329.533046373,0.0,1.0
2023-03-02,161.93,162.11,157.59,157.805,1078658,157.231729298201,157.406506740761,153.017650960931,153.226412906211,1110889.5813817,0.0,1.0
2023-03-03,163.4,163.79,160.79,162.82,892543,158.659078412438,159.037762871317,156.124805495324,158.095906653079,919213.244267571,0.0,1.0
2023-03-06,161.0,163.72,160.635,163.43,876148,156.328712511644,158.969793865878,155.974302697564,158.688207986198,902328.342207087,0.0,1.0
2023-03-07,157.82,161.49,157.35,160.54,1031137,153.240977693091,156.804495549722,152.784614370852,155.882059047325,1061948.59749539,0.0,1.0
2023-03-08,159.74,160.78,157.41,157.95,1128318,155.105270413726,156.115095637404,152.842873518371,153.36720584605,1162033.48112696,0.0,1.0
2023-03-09,157.65,161.45,157.37,160.4,1179328,153.075910108451,156.765656118043,152.804034086692,155.746121036445,1214567.72047463,0.0,1.0
2023-03-10,158.07,160.5,156.83,159.37,1467626,153.48372414109,155.843219615645,152.279701759013,154.746005670687,1511480.40691758,0.0,1.0
2023-03-13,157.8,159.28,156.12,157.12,1234751,153.221557977251,154.658616949407,151.590301846694,152.561287638692,1271646.82550042,0.0,1.0
2023-03-14,160.59,161.65,158.11,160.645,1168623,155.930608336924,156.959853276442,153.52256357277,155.984012555484,1203542.84236805,0.0,1.0
2023-03-15,159.23,159.75,156.37,158.06,1375050,154.610067659807,155.114980271646,151.833048294694,153.47401428317,1416138.12615205,0.0,1.0
2023-03-16,158.77,160.0,157.255,158.67,1329855,154.163414195488,155.357726719646,152.692370720612,154.066315616289,1369592.64590664,0.0,1.0
2023-03-17,154.58,158.22,153.87,158.22,2548329,150.094983727018,153.62937200989,149.405583814699,153.62937200989,2624476.09532664,0.0,1.0
2023-03-20,156.29,156.4025,154.49,154.99,1737649,152.269991901093,152.37959823604,150.51629054194,151.003429808371,1783523.85009913,0.53,1.0
2023-03-21,157.79,158.335,156.34,157.86,1137906,153.731409700387,154.262391500797,152.318705827736,153.799609197687,1167947.31857291,0.0,1.0
2023-03-22,155.61,159.92,155.59,157.91,1120826,151.607482498746,155.806622975384,151.587996928089,153.84832312433,1150416.3975643,0.0,1.0
2023-03-23,157.04,159.52,155.18,155.61,1253966,153.00070080074,155.416911562239,151.188542729615,151.607482498746,1287071.36378716,0.0,1.0
2023-03-24,160.36,160.93,155.75,156.7,1113903,156.235305529844,156.790644293575,151.743881493347,152.669446099566,1143310.62671285,0.0,1.0
2023-03-27,160.21,162.77,160.06,161.67,926738,156.089163749914,158.583316794042,155.943021969985,157.511610407893,951204.371995246,0.0,1.0
2023-03-28,160.18,161.16,159.47,159.97,690726,156.059935393928,157.014728356134,155.368197635596,155.855336902027,708961.530713954,0.0,1.0
2023-03-29,162.23,162.27,160.37,162.03,1075696,158.057206386297,158.096177527611,156.245048315172,157.862350679724,1104094.9417611,0.0,1.0
2023-03-30,163.28,164.24,162.83,163.88,732413,159.080198845802,160.01550623735,158.641773506014,159.66476596552,751749.089501191,0.0,1.0
2023-03-31,165.53,166.0,163.62,163.62,1716252,161.272325544743,161.730236455188,159.411453546976,159.411453546976,1761561.95801357,0.0,1.0
2023-04-03,166.02,166.735,164.73,165.415,1104524,161.749722025846,162.446331176842,160.492902718453,161.160283513464,1133684.01616603,0.0,1.0
2023-04-04,164.87,166.814,164.0,166.2,1622058,160.629301713054,162.523299180939,159.781679389463,161.925092161761,1664881.18673224,0.0,1.0
2023-04-05,166.1,166.35,163.95,164.42,1747691,161.827664308475,162.07123394169,159.73296546282,160.190876373266,1793830.96419564,0.0,1.0
2023-04-06,167.04,167.15,164.13,165.1,1102448,162.743486129366,162.85065676798,159.908335598735,160.853385775612,1131553.20867107,0.0,1.0
2023-04-10,165.96,166.57,164.55,165.52,907863,161.691265313874,162.28557521892,160.317532582538,161.262582759414,931831.062039885,0.0,1.0
2023-04-11,165.14,167.25,165.01,166.11,861983,160.892356916927,162.948084621267,160.765700707655,161.837407093803,884739.805841106,0.0,1.0
2023-04-12,164.25,166.82,163.7,166.36,764091,160.025249022679,162.529144852136,159.489395829605,162.080976727019,784263.405409316,0.0,1.0
2023-04-13,166.75,166.93,163.61,164.77,841380,162.460945354835,162.636315490751,159.401710761647,160.531873859768,863592.875774341,0.0,1.0
2023-04-14,164.37,167.0,163.31,166.0,923870,160.142162446622,162.704514988051,159.109427201788,161.730236455188,948260.65528256,0.0,1.0
2023-04-17,163.95,164.45,161.53,161.79,1346623,159.73296546282,160.220104729251,157.375211413293,157.628523831837,1382174.55745783,0.0,1.0
2023-04-18,164.29,165.22,163.33,164.62,608056,160.064220163993,160.970299199556,159.128912772445,160.385732079838,624108.999110797,0.0,1.0
2023-04-19,164.66,164.765,163.13,163.48,579117,160.424703221153,160.527002467103,158.934057065873,159.275054552375,594405.994247316,0.0,1.0
2023-04-20,164.35,164.63,163.18,163.67,615667,160.122676875965,160.395474865167,158.982770992516,159.460167473619,631920.933525114,0.0,1.0
2023-04-21,165.6,166.11,164.28,164.42,1075224,161.340525042043,161.837407093803,160.054477378665,160.190876373266,1103610.48071215,0.0,1.0
2023-04-24,166.08,167.0,165.18,166.95,747880,161.808178737817,162.704514988051,160.931328058241,162.655801061408,767624.426459049,0.0,1.0
2023-04-25,164.3,166.48,164.22,165.88,787289,160.073962949322,162.197890150962,159.996020666693,161.613323031245,808073.844844783,0.0,1.0
2023-04-26,162.58,164.29,162.11,163.62,737149,158.398203872798,160.064220163993,157.940292962353,159.411453546976,756610.12239913,0.0,1.0
2023-04-27,166.16,166.265,163.13,163.54,720323,161.886121020446,161.988420266397,158.934057065873,159.333511264346,739339.907124487,0.0,1.0
2023-04-28,167.84,168.2603,166.04,166.04,1200547,163.522908955656,163.932398223018,161.769207596503,161.769207596503,1232242.07401204,0.0,1.0
2023-05-01,168.78,169.77,167.25,167.83,1274667,164.438730776546,165.40326652408,162.948084621267,163.513166170327,1308318.88110563,0.0,1.0
2023-05-02,174.28,174.52,167.66,170.29,1831350,169.797262707291,170.031089555178,163.34753881974,165.909891361169,1879698.60592043,0.0,1.0
2023-05-03,173.34,179.765,173.06,175.65,1520853,168.8814408864,175.141180460042,168.608642897198,171.132024297312,1561004.32135305,0.0,1.0
2023-05-04,172.36,174.12,170.3,173.4,1040656,167.926647924194,169.641378142033,165.919634146498,168.939897598372,1068129.86727973,0.0,1.0
2023-05-05,173.67,174.765,172.71,174.38,959567,169.202952802244,170.269787795729,168.267645410696,169.894690560577,984900.074910453,0.0,1.0
2023-05-08,172.83,173.63,171.96,173.12,845362,168.38455883464,169.16398166093,167.536936511049,168.66709960917,867680.00267459,0.0,1.0
2023-05-09,172.85,173.24,171.41,171.56,859561,168.404044405297,168.784013033114,167.001083317975,167.147225097904,882253.863763659,0.0,1.0
2023-05-10,174.93,175.27,172.9,175.0,1204427,170.430543753651,170.761798454825,168.45275833194,170.498743250952,1236224.5080585,0.0,1.0
2023-05-11,174.22,175.2599,172.93,174.84,703919,169.738805995319,170.751958241643,168.481986687926,170.342858685694,722502.832872419,0.0,1.0
2023-05-12,174.19,176.17,172.98,175.32,836369,169.709577639333,171.638649134401,168.530700614569,170.810512381468,858449.582731356,0.0,1.0
2023-05-15,173.75,174.73,173.2,174.44,604407,169.280895084873,170.235688047079,168.745041891799,169.953147272549,620363.663586183,0.0,1.0
2023-05-16,172.56,173.57,172.43,173.36,722363,168.121503630767,169.105524948958,167.994847421495,168.900926457057,741433.764200455,0.0,1.0
2023-05-17,174.45,174.72,171.89,173.3,654400,169.962890057877,170.22594526175,167.468737013749,168.842469745085,671676.505154304,0.0,1.0
2023-05-18,174.95,175.025,172.01,173.96,938813,170.450029324309,170.523100214273,167.585650437693,169.485493576775,963598.158364035,0.0,1.0
2023-05-19,175.27,175.75,174.11,175.75,1019671,170.761798454825,171.229452150599,169.631635356704,171.229452150599,1046590.85221148,0.0,1.0
2023-05-22,172.99,175.7,172.85,174.87,738163,168.540443399898,171.180738223956,168.404044405297,170.37208704168,757650.892533948,0.0,1.0
2023-05-23,167.53,172.16,166.865,171.68,1314962,163.220882610468,167.731792217622,162.572987386115,167.264138521848,1349677.69035867,0.0,1.0
2023-05-24,167.65,168.35,166.81,167.19,834083,163.337796034412,164.019791007416,162.519402066807,162.889627909295,856103.231125635,0.0,1.0
2023-05-25,166.73,168.42,165.255,168.38,1253353,162.441459784178,164.087990504716,161.004398948206,164.049019363401,1286442.18026385,0.0,1.0
2023-05-26,166.91,167.88,165.56,167.47,705036,162.616829920093,163.56188009697,161.301553900729,163.162425898496,723649.322261568,0.0,1.0
2023-05-30,165.8,168.18,164.48,167.18,793270,161.535380748616,163.854163656829,160.249333085237,162.879885123966,814212.746399379,0.0,1.0
2023-05-31,165.05,166.94,164.01,165.09,1786822,160.804671848969,162.646058276079,159.791422174792,160.843642990284,1833995.04323475,0.0,1.0
2023-06-01,169.12,169.79,164.52,165.09,987794,164.76998547772,165.422752094738,160.288304226552,160.843642990284,1013872.28259839,0.0,1.0
2023-06-02,173.1,174.12,170.82,171.4,1079542,168.647614038513,169.641378142033,166.426258983586,166.991340532646,1108042.47818962,0.0,1.0
2023-06-05,173.4,174.93,172.87,172.87,1146100,168.939897598372,170.430543753651,168.423529975954,168.423529975954,1176357.64449472,0.0,1.0
2023-06-06,173.18,173.6,171.87,172.73,978905,168.725556321142,169.134753304944,167.449251443092,168.287130981354,1004748.60831001,0.0,1.0
2023-06-07,175.25,175.96,172.85,172.85,1079073,170.742312884167,171.4340506425,168.404044405297,168.404044405297,1107561.09634225,0.0,1.0
2023-06-08,176.98,177.0,173.95,174.83,1045235,172.42781474602,172.447300316677,169.475750791446,170.333115900365,1072829.75529486,0.0,1.0
2023-06-09,177.48,178.31,175.63,176.83,1071531,172.914954012451,173.723605194727,171.112538726655,172.28167296609,1099819.98356433,0.0,1.0
2023-06-12,179.03,179.59,177.035,177.49,1494654,174.425085738388,174.970681716791,172.481400065327,172.92469679778,1534113.65393475,0.0,1.0
2023-06-13,181.47,181.73,178.655,179.03,962060,176.802325358573,177.055637777117,174.059731288564,174.425085738388,987458.891425347,0.0,1.0
2023-06-14,179.81,183.28,179.32,182.0,1056506,175.185022994021,178.565769503054,174.707626512918,177.31869298099,1084398.31563959,0.0,1.0
2023-06-15,182.22,182.69,179.03,179.51,805921,177.53303425822,177.990945168665,174.425085738388,174.892739434162,827197.739471974,0.0,1.0
2023-06-16,182.04,183.2,181.16,183.17,2511275,177.874031744721,179.007485253971,177.014170461842,178.978171801146,2570091.29728442,0.53,1.0
2023-06-20,180.6,182.39,179.305,182.39,959980,176.466986009101,178.216022027685,175.201621962136,178.216022027685,982463.586651038,0.0,1.0
2023-06-21,180.77,181.07,179.03,179.71,1065406,176.633095575111,176.926230103366,174.932915311236,175.59735357528,1090358.75747364,0.0,1.0
2023-06-22,179.87,180.48,178.3,180.38,811713,175.753691990348,176.349732197799,174.219621292484,176.252020688381,830724.041450112,0.0,1.0
2023-06-23,178.15,179.36,177.524,178.45,1218276,174.073054028357,175.255363292316,173.4613799794,174.366188556611,1246809.10903444,0.0,1.0
2023-06-26,180.4,180.88,177.1301,178.14,651407,176.271562990264,176.740578235471,173.076494343802,174.063282877415,666663.532146082,0.0,1.0
2023-06-27,180.91,181.53,179.625,180.44,1121997,176.769891688297,177.375703046689,175.514298792274,176.310647594032,1148275.16909905,0.0,1.0
2023-06-28,181.08,181.48,180.03,180.52,797467,176.936001254308,177.32684729198,175.910030405417,176.388816801566,816144.387441242,0.0,1.0
2023-06-29,183.88,184.36,180.08,180.55,1073859,179.671923518015,180.140938763221,175.958886160127,176.418130254392,1099009.73426269,0.0,1.0
2023-06-30,186.69,187.73,184.021,184.5,1365550,182.417616932663,183.433816630612,179.809696746294,180.277734876407,1397532.39729091,0.0,1.0
2023-07-03,186.58,186.81,184.8,185.63,703538,182.310134272303,182.534870743965,180.570869404661,181.381874932831,720015.486598993,0.0,1.0
2023-07-05,183.76,185.915,182.97,183.55,1725318,179.554669706713,181.660352734673,178.78274878231,179.349475536935,1765726.48429509,0.0,1.0
2023-07-06,183.13,183.47,180.24,182.66,1281349,178.939087197379,179.2713063294,176.115224575195,178.479843103114,1311359.33487335,0.0,1.0
2023-07-07,183.4,185.46,182.01,182.27,1317252,179.202908272808,181.215765366821,177.844718291896,178.098768216383,1348103.21511204,0.0,1.0
2023-07-10,183.69,185.05,182.22,182.85,889282,179.48627165012,180.815148178206,178.049912461674,178.665494971008,910109.776520564,0.0,1.0
2023-07-11,184.66,186.99,183.795,184.98,1004348,180.434073291476,182.710751460918,179.588868735009,180.746750121614,1027870.72472947,0.0,1.0
2023-07-12,186.78,187.46,184.86,186.49,903774,182.50555729114,183.169995555183,180.629496310312,182.222193913827,924941.192068539,0.0,1.0
2023-07-13,186.33,187.29,185.11,187.29,703337,182.065855498758,183.003885989172,180.873775083857,183.003885989172,719809.778999962,0.0,1.0
2023-07-14,188.46,189.1,185.24,186.15,897456,184.147110649364,184.77246430964,181.000800046101,181.889974781806,918475.218881118,0.0,1.0
2023-07-17,187.57,189.3,186.87,188.46,802230,183.277478215543,184.967887328476,182.593497649616,184.147110649364,821018.941143631,0.0,1.0
2023-07-18,188.61,189.9,187.57,187.85,729925,184.293677913491,185.554156384985,183.277478215543,183.551070441913,747020.493641806,0.0,1.0
2023-07-19,187.28,188.97,186.41,188.34,655622,182.99411483823,184.645439347396,182.144024706293,184.029856838062,670977.251200368,0.0,1.0
2023-07-20,187.74,188.5494,186.86,187.23,612774,183.443587781553,184.234464738784,182.583726498674,182.945259083521,627125.712875796,0.0,1.0
2023-07-21,189.17,189.47,186.3601,187.29,1589222,184.840862366232,185.133996894487,182.095266663093,183.003885989172,1626442.99475483,0.0,1.0
2023-07-24,189.43,191.0,189.1,189.66,827268,185.094912290719,186.628982988584,184.77246430964,185.319648762381,846643.353404899,0.0,1.0
2023-07-25,190.85,191.255,189.81,189.99,717130,186.482415724457,186.8781473376,185.466216026508,185.642096743461,733925.82334534,0.0,1.0
2023-07-26,188.96,191.41,188.13,190.57,842330,184.635668196454,187.029600177198,183.824662668284,186.208823498086,862058.118860573,0.0,1.0
2023-07-27,183.83,190.36,183.77,189.8,1249437,179.623067763306,186.003629328308,179.564440857655,185.456444875566,1278699.92740944,0.0,1.0
2023-07-28,183.58,185.42,182.84,184.7,1267941,179.37878898976,181.176680763053,178.655723820066,180.473157895243,1297637.3075709,0.0,1.0
2023-07-31,183.14,184.6,182.18,184.0,1403799,178.948858348321,180.375446385825,178.010827857907,179.789177329316,1436677.22293917,0.0,1.0
2023-08-01,185.17,187.47,179.5,182.88,2467084,180.932401989508,183.179766706125,175.392159405501,178.694808423833,2524865.30470364,0.0,1.0
2023-08-02,184.91,189.32,183.2946,185.7,1445467,180.678352065021,184.98742963036,179.099920341881,181.450272989424,1479321.12461272,0.0,1.0
2023-08-03,181.49,185.2,181.02,184.13,2091167,177.336618442922,180.961715442334,176.877374348657,179.91620229156,2140143.99373559,0.0,1.0
2023-08-04,182.53,185.78,182.0701,183.08,1168129,178.35281814087,181.528442196959,177.903442909056,178.89023144267,1195487.62162867,0.0,1.0
2023-08-07,184.51,185.13,182.945,183.46,675323,180.287506027349,180.893317385741,178.758320904955,179.261535178459,691139.666167982,0.0,1.0
2023-08-08,185.21,185.85,182.31,182.86,989316,180.971486593275,181.596840253551,178.13785282015,178.67526612195,1012486.66190052,0.0,1.0
2023-08-09,183.3,186.235,183.29,185.36,1023997,179.10519676339,181.973029564811,179.095425612448,181.118053857403,1047979.92181077,0.0,1.0
2023-08-10,185.0,185.59,183.99,184.0,1092264,180.766292423497,181.342790329064,179.779406178374,179.789177329316,1117845.79575597,0.0,1.0
2023-08-11,184.36,185.43,184.11,185.39,794040,180.140938763221,181.186451913995,179.896659989676,181.147367310228,812637.124048828,0.0,1.0
2023-08-14,184.16,184.67,183.21,184.63,844590,179.945515744385,180.443844442418,179.017256404913,180.40475983865,864371.050073547,0.0,1.0
2023-08-15,181.86,183.5,181.71,183.5,848884,177.698151027769,179.300619782226,177.551583763642,179.300619782226,868765.619378196,0.0,1.0
2023-08-16,182.3,183.06,181.3,182.28,750906,178.128081669208,178.870689140786,177.150966575027,178.108539367325,768492.887349516,0.0,1.0
2023-08-17,180.99,184.1,180.97,182.93,945158,176.848060895831,179.886888838734,176.828518593948,178.743664178543,967294.442209135,0.0,1.0
2023-08-18,179.35,180.965,178.74,179.94,1154029,175.245592141374,176.823633018477,174.649551933924,175.822090046941,1181057.38706985,0.0,1.0
2023-08-21,180.47,181.43,179.045,180.42,769217,176.339961046857,177.277991537271,174.947572037649,176.291105292148,787232.747279062,0.0,1.0
2023-08-22,180.55,181.47,178.9,181.09,625823,176.418130254392,177.317076141038,174.805890348993,176.945772405249,640480.332078494,0.0,1.0
2023-08-23,180.02,181.44,177.39,181.31,1297160,175.900259254476,177.287762688213,173.330446556779,177.160737725969,1327540.64257616,0.0,1.0
2023-08-24,178.87,182.81,178.3,179.7,1522036,174.776576896167,178.626410367241,174.219621292484,175.587582424338,1557683.43879248,0.0,1.0
2023-08-25,180.48,181.485,178.685,179.3,630988,176.349732197799,177.331732867451,174.595810603744,175.196736386665,645766.300978944,0.0,1.0
2023-08-28,180.93,181.77,180.28,180.89,584407,176.78943399018,177.610210669293,176.154309178963,176.750349386413,598094.332469401,0.0,1.0
2023-08-29,183.05,183.15,179.82,180.74,565135,178.860917989844,178.958629499262,175.704836235639,176.603782122286,578370.965063894,0.0,1.0
2023-08-30,183.87,184.435,182.86,183.41,516854,179.662152367073,180.214222395285,178.67526612195,179.212679423749,528959.181040164,0.0,1.0
2023-08-31,183.81,185.22,183.5638,184.31,1042565,179.603525461422,180.981257744217,179.362959725235,180.092083008512,1066982.80090923,0.0,1.0
2023-09-01,182.7,184.77,182.251,184.36,613319,178.518927706881,180.541555951836,178.080203029594,180.140938763221,627683.477261223,0.0,1.0
2023-09-05,182.09,184.61,181.98,183.04,1371783,177.92288749943,180.385217536767,177.815404839071,178.851146838902,1403911.37970263,0.0,1.0
2023-09-06,181.62,182.71,181.06,182.02,693933,177.463643405165,178.528698857823,176.916458952424,177.854489442838,710185.528943851,0.0,1.0
2023-09-07,181.68,182.5,180.78,181.75,819807,177.522270310816,178.323504688045,176.642866726053,177.590668367409,839007.61013941,0.0,1.0
2023-09-08,182.06,183.42,181.285,181.33,777185,177.893574046605,179.222450574691,177.136309848615,177.180280027853,795387.364936133,0.0,1.0
2023-09-11,183.85,184.47,182.3,182.3,738525,179.642610065189,180.248421423581,178.128081669208,178.128081669208,755821.913301798,0.0,1.0
2023-09-12,182.12,184.24,181.92,183.22,605939,177.952200952256,180.02368495192,177.75677793342,179.027027555855,620130.631087881,0.0,1.0
2023-09-13,180.24,182.135,180.02,181.55,896017,176.115224575195,177.966857678669,175.900259254476,177.395245348573,917002.516219408,0.0,1.0
2023-09-14,177.67,180.33,170.89,180.33,2265484,173.60403878315,176.203164933672,166.979198444603,176.203164933672,2318543.65313918,0.0,1.0
2023-09-15,177.96,179.38,177.18,177.65,3205275,173.887402160463,175.2749055942,173.125252387001,173.584496481267,3280345.39542793,0.0,1.0
2023-09-18,175.78,177.36,175.54,177.22,844216,172.275162255064,173.823658991684,172.039947560894,173.686450420084,861391.082367928,0.53,1.0
2023-09-19,176.31,176.72,174.29,175.25,1087494,172.794594704689,173.19641980723,170.814871028758,171.755729805438,1109618.43145431,0.0,1.0
2023-09-20,177.53,179.11,177.19,177.38,818176,173.990269400054,175.538766136674,173.657048583313,173.843260216198,834821.313748451,0.0,1.0
2023-09-21,172.1,176.48,171.775,176.48,959606,168.668536944456,172.96120511306,168.350017046101,172.96120511306,979128.624649093,0.0,1.0
2023-09-22,171.98,173.91,171.685,172.71,966548,168.550929597371,170.442447762989,168.261811535787,169.266374292138,986211.85559212,0.0,1.0
2023-09-25,172.17,172.5,170.0,171.15,969533,168.737141230256,169.06056143474,166.610408370468,167.737478780033,989257.583676954,0.0,1.0
2023-09-26,168.96,172.435,168.63,171.56,868892,165.591144695731,168.996857455068,165.267724491247,168.139303882573,886569.101202576,0.0,1.0
2023-09-27,167.87,170.3,167.0,169.665,1002145,164.522877959709,166.904426738181,163.670224693342,166.282087859856,1022533.05580516,0.0,1.0
2023-09-28,169.27,170.44,168.0101,168.69,874720,165.894963675701,167.04163530978,164.66018453743,165.32652816479,892515.668465029,0.0,1.0
2023-09-29,169.4,171.415,168.65,170.79,1029651,166.022371635043,167.997195004846,165.287325715761,167.384656738778,1050598.64934,0.0,1.0
2023-10-02,166.9,169.74,166.11,169.01,949315,163.572218570771,166.355592451784,162.797970202461,165.640147757016,968628.260253432,0.0,1.0
2023-10-03,165.56,167.75,165.15,165.81,1171022,162.258936528322,164.405270612624,161.857111425781,162.503951834749,1194845.75992004,0.0,1.0
2023-10-04,169.61,169.65,165.71,166.98,1208532,166.228184492442,166.26738694147,162.405945712178,163.650623468828,1233118.87900286,0.0,1.0
2023-10-05,168.44,170.02,167.155,169.55,800424,165.081512858362,166.630009594982,163.822134183327,166.169380818899,816708.159657326,0.0,1.0
2023-10-06,169.54,170.97,166.33,167.51,819077,166.159580206642,167.561067759405,163.013583672117,164.170055918453,835740.644068196,0.0,1.0
2023-10-09,167.68,169.89,166.965,168.9,812392,164.336666326824,166.50260163564,163.635922550442,165.532341022188,828919.641640346,0.0,1.0
2023-10-10,169.13,170.56,167.8841,168.35,650069,165.757755104101,167.159242656865,164.536696822991,164.993307348049,663294.274834685,0.0,1.0
2023-10-11,169.75,170.56,168.415,170.28,464705,166.365393064041,167.159242656865,165.05701132772,166.884825513666,474159.152316217,0.0,1.0
2023-10-12,165.5,169.67,164.8,169.14,839225,162.200132854779,166.286988165984,161.514089996783,165.767555716359,856298.543382529,0.0,1.0
2023-10-13,164.63,166.85,163.73,166.43,666815,161.347479588413,163.523215509486,160.465424485275,163.111589794688,680380.962442277,0.0,1.0
2023-10-16,166.31,167.265,164.63,166.1,976653,162.993982447603,163.929940918155,161.347479588413,162.788169590204,996522.435926215,0.0,1.0
2023-10-17,166.29,167.5,164.75,165.14,736412,162.974381223089,164.160255306196,161.465086935498,161.847310813524,751393.872834358,0.0,1.0
2023-10-18,162.25,165.53,162.01,164.47,893293,159.014933871226,162.22953469155,158.779719177056,161.190669792299,911466.525322541,0.0,1.0
2023-10-19,160.34,163.56,160.29,161.73,1298114,157.143016930123,160.298814076904,157.094013868837,158.505302033858,1324523.37256929,0.0,1.0
2023-10-20,159.93,161.59,159.76,161.04,1326290,156.741191827582,158.368093462258,156.574581419212,157.829059788119,1353272.59686355,0.0,1.0
2023-10-23,159.15,160.76,158.76,159.38,1093911,155.976744071529,157.55464264492,155.594520193503,156.202158153442,1116165.98157839,0.0,1.0
2023-10-24,160.25,161.0,159.37,160.19,1316538,157.054811419809,157.78985733909,156.192357541185,156.996007746266,1343322.19810867,0.0,1.0
2023-10-25,158.67,160.6,158.12,160.0,1148853,155.506314683189,157.397832848807,154.967281009049,156.809796113382,1172225.74453889,0.0,1.0
2023-10-26,158.42,161.04,158.33,159.6,1213024,155.261299376762,157.829059788119,155.173093866448,156.417771623098,1237702.26612416,0.0,1.0
2023-10-27,157.44,159.36,156.72,158.2,1077547,154.300839375568,156.182556928928,153.595195293057,155.045685907106,1099469.0655381,0.0,1.0
2023-10-30,159.15,159.63,157.59,158.73,1480751,155.976744071529,156.447173459869,154.447848559424,155.565118356732,1510876.01586252,0.0,1.0
2023-10-31,167.74,168.56,159.15,160.18,2621111,164.395470000366,165.199120205448,155.976744071529,156.986207134009,2674435.97526757,0.0,1.0
2023-11-01,167.21,168.385,165.3901,167.43,1862579,163.876037550741,165.027609490949,162.092424126074,164.091651020397,1900472.08392849,0.0,1.0
2023-11-02,171.12,171.63,167.3,167.88,1158745,167.708076943262,168.207908168373,163.964243061055,164.532678571966,1182318.99151215,0.0,1.0
2023-11-03,174.77,176.04,172.51,172.91,1056845,171.285300417098,172.529978173748,169.070362046997,169.46238653728,1078345.89541674,0.0,1.0
2023-11-06,174.47,174.97,173.02,174.07,1050215,170.991282049386,171.48131266224,169.570193272108,170.599257559102,1071581.01193182,0.0,1.0
2023-11-07,174.0,174.935,172.79,174.33,832065,170.530653273303,171.44701051934,169.344779190195,170.854073477786,848992.877356587,0.0,1.0
2023-11-08,176.69,177.14,174.0772,174.09,985804,173.167017970459,173.608045522028,170.606313999927,170.618858783616,1005859.60768646,0.0,1.0
2023-11-09,175.69,177.57,175.6348,177.115,1083446,172.18695674475,174.029471849082,172.132857365091,173.583543991385,1105488.07725417,0.0,1.0
2023-11-10,177.9,178.36,175.34,175.89,749117,174.352892053566,174.803720217392,171.843935315752,172.382968989892,764357.348652734,0.0,1.0
2023-11-13,179.0,179.28,177.16,177.39,649076,175.430959401846,175.705376545044,173.627646746542,173.853060828455,662281.072828571,0.0,1.0
2023-11-14,183.86,184.65,181.4,182.3,875516,180.19405695879,180.968305327099,177.783106343546,178.665161446684,893327.862620986,0.0,1.0
2023-11-15,183.29,184.92,182.5,182.72,762023,179.635422060136,181.232921858041,178.861173691826,179.076787161482,777525.913698929,0.0,1.0
2023-11-16,185.13,186.315,182.83,183.29,991796,181.43873471544,182.600107267904,179.18459389631,179.635422060136,1011973.51143331,0.0,1.0
2023-11-17,184.35,185.85,183.94,185.3,986546,180.674286959387,182.14437879795,180.272461856846,181.60534512381,1006616.7032439,0.0,1.0
2023-11-20,184.98,185.465,182.39,182.68,800896,181.291725531583,181.767055226052,178.753366956998,179.037584712453,817189.762222163,0.0,1.0
2023-11-21,186.6,187.22,184.95,184.95,784753,182.879424717231,183.487062677171,181.262323694812,181.262323694812,800718.342298038,0.0,1.0
2023-11-22,186.65,187.86,186.07,187.6,719845,182.928427778517,184.114301861624,182.359992267606,183.85948594294,734489.826877411,0.0,1.0
2023-11-24,187.24,187.83,185.9975,186.87,299436,183.506663901685,184.084900024853,182.288937828742,183.144041248173,305527.850857983,0.0,1.0
2023-11-27,189.0,189.3613,186.13,186.56,929617,185.231571658932,185.585667779781,182.418795941148,182.840222268203,948529.515926761,0.0,1.0
2023-11-28,188.41,189.48,188.18,188.94,1056961,184.653335535764,185.702001047272,184.427921453851,185.17276798539,1078464.25536911,0.0,1.0
2023-11-29,188.63,189.46,187.86,189.0,969266,184.86894900542,185.682399822758,184.114301861624,185.231571658932,988985.151717608,0.0,1.0
2023-11-30,191.73,191.95,188.32,188.86,1673270,187.907138805117,188.122752274772,184.56513002545,185.094363087333,1707311.70268484,0.0,1.0
2023-12-01,192.4,193.15,191.14,191.66,1112437,188.563779826341,189.298825745623,187.328902681949,187.838534519317,1135068.8822483,0.0,1.0
2023-12-04,191.44,193.7245,191.0,191.49,1642025,187.622921049661,189.861870919792,187.191694110349,187.671924110947,1675431.04137472,0.0,1.0
2023-12-05,190.0,191.2,188.8,190.95,1426160,186.211632884641,187.387706355491,185.03555941379,187.142691049064,1455174.3937924,0.0,1.0
2023-12-06,190.3,192.05,190.01,191.52,1044775,186.505651252353,188.220758397343,186.221433496898,187.701325947718,1066030.33830318,0.0,1.0
2023-12-07,192.42,192.58,189.58,190.95,792516,188.583381050856,188.740190846969,185.800007169843,187.142691049064,808639.276007443,0.0,1.0
2023-12-08,192.12,192.84,190.9275,192.38,726925,188.289362683143,188.995006765653,187.120639671485,188.544178601827,741713.865349989,0.0,1.0
2023-12-11,193.46,194.32,191.53,192.13,969305,189.602644725593,190.445497379702,187.711126559975,188.2991632954,989024.945149871,0.0,1.0
2023-12-12,194.02,194.94,192.365,193.74,1322313,190.151479011989,191.053135339641,188.529477683442,189.877061868791,1349214.68711702,0.0,1.0
2023-12-13,198.5,198.64,194.38,194.91,1579733,194.542153303164,194.679361874763,190.504301053244,191.02373350287,1611871.74694905,0.0,1.0
2023-12-14,196.7,201.619,196.215,198.73,1594491,192.778043096889,197.598964266149,192.30271340242,194.767567385077,1626929.98985558,0.0,1.0
2023-12-15,196.78,197.26,194.85,195.79,2716501,192.856447994945,193.326877383285,190.964929829328,191.886187381494,2771766.62920812,0.0,1.0
2023-12-18,196.75,197.39,194.96,196.2,773611,193.385681056828,194.014737401816,191.62628909194,192.845085760354,787069.463562157,0.57,1.0
2023-12-19,196.84,198.192,196.38,197.14,1024028,193.474142105342,194.803023634129,193.022007857382,193.769012267055,1041842.95289574,0.0,1.0
2023-12-20,194.85,197.57,194.83,196.43,1403980,191.518170032645,194.191659498844,191.498512021864,193.071152884334,1428404.95475374,0.0,1.0
2023-12-21,196.91,197.31,195.26,196.06,936500,193.542945143075,193.936105358692,191.921159253653,192.707479684888,952792.233597971,0.0,1.0
2023-12-22,197.62,198.68,196.79,197.09,572774,194.240804525796,195.282679097182,193.42499707839,193.719867240103,582738.514476075,0.0,1.0
2023-12-26,198.64,199.5,197.48,197.61,648962,195.24336307562,196.088657539198,194.10319845033,194.230975520405,660251.95248287,0.0,1.0
2023-12-27,199.39,199.74,197.97,197.97,527166,195.980538479903,196.324553668568,194.584819714461,194.584819714461,536337.074871231,0.0,1.0
2023-12-28,198.87,199.72,198.57,199.3,520960,195.4694301996,196.304895657787,195.174560037887,195.892077431389,530023.109466311,0.0,1.0
2023-12-29,198.35,199.31,197.955,198.79,703683,194.958321919298,195.901906436779,194.570076206375,195.390798156477,715924.930395003,0.0,1.0
2024-01-02,198.2,198.3,195.2,196.47,1158579,194.810886838441,194.909176892345,191.86218522131,193.110468905896,1178734.72846738,0.0,1.0
2024-01-03,196.12,197.56,195.56,196.84,903662,192.76645371723,194.181830493453,192.216029415366,193.474142105342,919382.952907221,0.0,1.0
2024-01-04,195.49,197.47,195.1,195.7,1065932,192.147226377633,194.093369444939,191.763895167406,192.353635490832,1084475.95423764,0.0,1.0
2024-01-05,195.25,196.19,194.38,195.11,759873,191.911330248262,192.835256754963,191.056206779295,191.773724172796,773092.464410885,0.0,1.0
2024-01-08,195.98,196.05,193.46,194.66,960921,192.628847641764,192.697650679497,190.151938283374,191.331418930227,977638.084251146,0.0,1.0
2024-01-09,195.93,196.19,194.34,194.59,777693,192.579702614812,192.835256754963,191.016890757733,191.262615892494,791222.477868135,0.0,1.0
2024-01-10,197.39,197.86,196.04,196.06,601020,194.014737401816,194.476700655166,192.687821674107,192.707479684888,611475.908421839,0.0,1.0
2024-01-11,198.02,198.095,196.05,198.0,847292,194.633964741413,194.707682281841,192.697650679497,194.614306730632,862032.287442278,0.0,1.0
2024-01-12,198.92,199.11,197.845,199.08,680997,195.518575226552,195.705326328971,194.461957147081,195.675839312799,692844.263431414,0.0,1.0
2024-01-16,199.04,199.94,197.72,199.66,1078243,195.636523291238,196.521133776377,194.3390945797,196.245921625445,1097001.12795662,0.0,1.0
2024-01-17,197.44,199.36,196.77,198.1,1192830,194.063882428768,195.951051463732,193.405339067609,194.712596784537,1213581.59103328,0.0,1.0
2024-01-18,200.46,200.78,197.96,197.96,1034049,197.03224205668,197.346770229174,194.574990709071,194.574990709071,1052038.28762386,0.0,1.0
2024-01-19,199.87,200.73,198.01,200.62,2739729,196.452330738644,197.297625202221,194.624135736023,197.189506142927,2787391.89894622,0.0,1.0
2024-01-22,200.87,202.21,199.92,201.38,1141390,197.435231277688,198.752318000006,196.501475765596,197.9365105526,1161246.69247879,0.0,1.0
2024-01-23,199.18,202.48,198.79,201.48,1025832,195.774129366704,199.017701145548,195.390798156477,198.034800606504,1043678.33697413,0.0,1.0
2024-01-24,196.62,199.68,196.474,198.97,786787,193.257903986752,196.265579636226,193.114400508052,195.567720253505,800474.685633581,0.0,1.0
2024-01-25,198.62,198.75,196.78,197.48,788406,195.223705064839,195.351482134915,193.415168072999,194.10319845033,802121.85127821,0.0,1.0
2024-01-26,198.49,199.69,197.55,199.09,688625,195.095927994764,196.275408641616,194.172001488063,195.68566831819,700604.967283932,0.0,1.0
2024-01-29,199.25,199.26,197.2,198.24,1070667,195.842932404437,195.852761409827,193.827986299397,194.850202860003,1089293.32874494,0.0,1.0
2024-01-30,200.74,200.96,198.52,199.23,870107,197.307454207612,197.523692326201,195.125415010935,195.823274393656,885244.19861103,0.0,1.0
2024-01-31,198.22,201.22,197.455,201.0,1715138,194.830544849222,197.779246466353,194.078625936854,197.563008347763,1744976.15157369,0.0,1.0
2024-02-01,200.03,200.04,196.26,197.82,1129789,196.609594824891,196.619423830281,192.904059792697,194.437384633605,1149443.87058667,0.0,1.0
2024-02-02,199.33,200.56,197.05,199.06,1180036,195.92156444756,197.130532110584,193.680551218541,195.656181302019,1200565.01459265,0.0,1.0
2024-02-05,195.55,198.16,195.49,196.54,1769842,192.206200409976,194.771570816879,192.147226377633,193.179271943629,1800631.83373785,0.0,1.0
2024-02-06,199.95,200.29,195.72,195.85,1444480,196.530962781767,196.865148965042,192.373293501613,192.501070571689,1469609.53079295,0.0,1.0
2024-02-07,203.0,203.41,200.5,201.19,1165020,199.52880942585,199.931798646858,197.071558078241,197.749759450181,1185287.78215303,0.0,1.0
2024-02-08,202.89,203.0,201.465,203.0,767656,199.420690366556,199.52880942585,198.020057098418,199.52880942585,781010.864788983,0.0,1.0
2024-02-09,202.72,203.62,200.5,202.5,997437,199.253597274918,200.138207760057,197.071558078241,199.037359156329,1014789.35088442,0.0,1.0
2024-02-12,202.98,203.97,201.99,202.45,1047026,199.509151415069,200.482222948723,198.536079881416,198.988214129376,1065241.04770438,0.0,1.0
2024-02-13,221.18,221.55,212.71,213.65,3193163,217.397941225663,217.761614425109,209.072773659964,209.996700166665,3248714.26269343,0.0,1.0
2024-02-14,216.97,221.35,216.32,220.195,1966124,213.259929956289,217.5650343173,212.621044605911,216.429784194705,2000328.5397657,0.0,1.0
2024-02-15,216.47,218.0,214.3,217.21,1988692,212.768479686768,214.272317511504,210.635585517043,213.49582608566,2023289.15389046,0.0,1.0
2024-02-16,215.38,217.48,215.02,216.48,1975708,211.69711809921,213.761209231202,211.343273905154,212.778308692158,2010079.27203137,0.0,1.0
2024-02-20,216.39,217.06,213.94,214.66,1188517,212.689847643644,213.348391004803,210.281741322987,210.989429711099,1209193.55803434,0.0,1.0
2024-02-21,216.93,217.91,215.41,217.31,1177178,213.220613934728,214.18385646299,211.726605115381,213.594116139564,1197657.2941403,0.0,1.0
2024-02-22,219.72,220.74,217.23,217.99,1039396,215.962906438659,216.965464988484,213.515484096441,214.262488506114,1057478.30905798,0.0,1.0
2024-02-23,222.34,222.49,218.43,219.98,1435976,218.538105850954,218.68554093181,214.694964743293,216.218460578811,1460957.58722165,0.0,1.0
2024-02-26,220.28,222.28,220.18,222.0,1378380,216.513330740524,218.479131818611,216.415040686619,218.203919667679,1402359.59310921,0.0,1.0
2024-02-27,222.09,222.58,220.18,220.3,1275701,218.292380716193,218.774001980324,216.415040686619,216.532988751305,1297894.29278501,0.0,1.0
2024-02-28,225.01,225.63,221.42,223.0,1166293,221.1624502902,221.771848624407,217.633837355033,219.186820206722,1186582.92845668,0.0,1.0
2024-02-29,224.84,225.69,223.72,225.6,1731614,220.995357198563,221.83082265675,219.894508594834,221.742361608236,1761738.7835446,0.0,1.0
2024-03-01,225.51,226.325,222.65,223.27,1015082,221.653900559722,222.454964499042,218.842805018057,219.452203352264,1032741.3198773,0.0,1.0
2024-03-04,225.9,227.27,224.67,224.67,898385,222.037231769949,223.383805508438,220.828264106925,220.828264106925,914014.14925885,0.0,1.0
2024-03-05,223.41,226.62,222.98,224.92,1069637,219.58980942773,222.74492015806,219.167162195941,221.073989241686,1088245.40989753,0.0,1.0
2024-03-06,223.54,225.39,222.6,223.48,862750,219.717586497806,221.535952495036,218.793659991105,219.658612465463,877759.209329044,0.0,1.0
2024-03-07,224.57,226.32,224.06,225.0,879369,220.729974053021,222.450049996347,220.228694778109,221.152621284809,894667.329062268,0.0,1.0
2024-03-08,223.46,226.27,223.34,224.98,860219,219.638954454682,222.400904969395,219.521006389997,221.132963274029,875184.17767583,0.0,1.0
2024-03-11,223.9,223.92,221.92,223.37,1281472,220.071430691862,220.091088702642,218.125287624555,219.550493406168,1303765.69052136,0.0,1.0
2024-03-12,223.56,224.21,223.01,223.5,1655512,219.737244508587,220.376129858965,219.196649212113,219.678270476244,1684312.84167458,0.0,1.0
2024-03-13,225.18,226.0,223.625,224.0,780055,221.329543381837,222.135521823853,219.801133043625,220.169720745766,793625.56943862,0.0,1.0
2024-03-14,224.83,225.83,223.66,225.15,1029072,220.985528193172,221.968428732216,219.835534562491,221.300056365666,1046974.70305727,0.0,1.0
2024-03-15,226.7,227.15,222.63,222.63,3365963,222.823552201184,223.265857443753,218.823147007276,218.823147007276,3424520.45379405,0.0,1.0
2024-03-18,228.12,229.56,226.785,226.93,1243909,224.77952427388,226.198437630686,223.464073349342,223.606950041521,1262394.88225918,0.57,1.0
2024-03-19,227.34,229.64,225.23,229.64,1279531,224.010946205611,226.277266150508,221.931843995292,226.277266150508,1298546.26511423,0.0,1.0
2024-03-20,228.61,229.7,227.31,228.52,1169529,225.262348957793,226.336387540375,223.981385510677,225.173666872993,1186909.51207339,0.0,1.0
2024-03-21,228.82,229.6,227.03,228.8,1388730,225.469273822327,226.237851890597,223.705485691299,225.449566692372,1409368.08467484,0.0,1.0
2024-03-22,229.27,229.8,228.015,228.74,1055192,225.912684246329,226.434923190153,224.676061841613,225.390445302505,1070873.33607268,0.0,1.0
2024-03-25,227.07,229.33,226.785,229.33,1003053,223.74489995121,225.971805636196,223.464073349342,225.971805636196,1017959.49208079,0.0,1.0
2024-03-26,228.23,229.04,226.72,226.93,978964,224.887913488636,225.686052251839,223.400025176986,223.606950041521,993512.502535136,0.0,1.0
2024-03-27,231.76,231.86,228.26,230.0,1195153,228.366221925804,228.464757575583,224.91747418357,226.631994489709,1212914.3134399,0.0,1.0
2024-03-28,230.9,231.57,230.045,231.57,820956,227.518815337713,228.179004191226,226.676335532109,228.179004191226,833156.326515819,0.0,1.0
2024-04-01,227.93,230.48,227.15,230.3,905473,224.592306539302,227.104965608644,223.823728471032,226.927601439044,918929.343885981,0.0,1.0
2024-04-02,227.45,228.475,226.65,227.46,830069,224.119335420367,225.129325830593,223.331050222142,224.129188985345,842404.755912206,0.0,1.0
2024-04-03,228.26,229.31,227.11,228.5,787851,224.91747418357,225.95209850624,223.784314211121,225.153959743037,799559.349102529,0.0,1.0
2024-04-04,224.58,230.31,224.46,229.54,929028,221.291362271734,226.937455004022,221.173119492001,226.17873050073,942834.397592979,0.0,1.0
2024-04-05,227.75,228.37,224.925,225.42,1410422,224.414942369701,225.025863398326,221.631310263469,222.119061729871,1431382.45211327,0.0,1.0
2024-04-08,226.79,228.93,225.45,228.13,935013,223.469000131831,225.577663037083,222.148622424804,224.789377838858,948908.341402631,0.0,1.0
2024-04-09,225.79,227.6,224.16,227.47,1160672,222.48364363405,224.267138895034,220.877512542666,224.139042550322,1177920.887124,0.0,1.0
2024-04-10,222.15,224.07,221.01,222.8,1398138,218.896945982126,220.788830457866,217.773639574655,219.537427705684,1418915.89810194,0.0,1.0
2024-04-11,220.75,223.17,220.71,222.34,1053470,217.517446885232,219.902009609863,217.478032625321,219.084163716704,1069125.74522218,0.0,1.0
2024-04-12,221.69,222.32,219.22,221.71,1134523,218.443681993146,219.064456586749,216.009851443626,218.463389123102,1151383.28366893,0.0,1.0
2024-04-15,219.04,223.29,218.37,222.67,965506,215.832487274026,220.020252389596,215.172298420512,219.409331360972,979854.501567664,0.0,1.0
2024-04-16,220.38,221.76,218.85,219.58,1733417,217.152864981053,218.512656947991,215.645269539447,216.364579782828,1759177.5199159,0.0,1.0
2024-04-17,219.25,221.255,217.6365,221.2,911163,216.03941213856,218.015051916611,214.44953942939,217.960857309233,924703.903664916,0.0,1.0
2024-04-18,219.21,220.46,217.23,219.82,924421,215.999997878649,217.231693500875,214.048992013041,216.601065342295,938158.932408168,0.0,1.0
2024-04-19,218.16,219.92,217.05,219.51,2586604,214.965373555978,216.699600992073,213.871627843441,216.295604827983,2625043.83522519,0.0,1.0
2024-04-22,219.31,220.15,217.27,218.76,858016,216.098533528427,216.926232986563,214.088406272953,215.556587454647,870767.079662976,0.0,1.0
2024-04-23,219.66,220.72,218.33,220.04,717062,216.44340830265,217.487886190298,215.132884160601,216.817843771807,727718.34520253,0.0,1.0
2024-04-24,220.78,221.11,218.81,219.03,710450,217.547007580165,217.872175224433,215.605855279536,215.822633709048,721008.083469962,0.0,1.0
2024-04-25,219.79,220.88,218.19,219.56,1106788,216.571504647362,217.645543229943,214.994934250912,216.344872652872,1123236.11047583,0.0,1.0
2024-04-26,221.1,221.99,218.25,219.2,1242930,217.862321659455,218.739288942481,215.054055640779,215.990144313671,1261401.33322165,0.0,1.0
2024-04-29,221.67,222.655,219.97,222.39,1252298,218.423974863191,219.394551013505,216.748868816962,219.133431541593,1270908.5522039,0.0,1.0
2024-04-30,226.15,230.21,225.78,226.0,2358258,222.838371973251,226.838919354243,222.473790069072,222.690568498584,2393304.35767148,0.0,1.0
2024-05-01,224.98,227.58,224.185,226.64,801409,221.685504870847,224.247431765078,220.902146455111,223.321196657164,813318.836182106,0.0,1.0
2024-05-02,226.76,227.775,224.32,224.83,1176259,223.439439436898,224.439576282146,221.035169582311,221.53770139618,1193739.52741824,0.0,1.0
2024-05-03,227.5,228.56,226.08,228.0,1068171,224.168603245256,225.213081132904,222.769397018406,224.661281494147,1084045.21856315,0.0,1.0
2024-05-06,228.95,229.53,226.98,228.2,981106,225.597370167039,226.168876935752,223.65621786641,224.858352793703,995686.335056484,0.0,1.0
2024-05-07,232.92,233.3,228.82,230.0,1218096,229.509235463231,229.883670932388,225.469273822327,226.631994489709,1236198.27214079,0.0,1.0
2024-05-08,233.23,234.68,232.18,233.94,1449985,229.814695977543,231.243462899326,228.780071654873,230.514299090968,1471533.40264648,0.0,1.0
2024-05-09,233.58,233.93,232.18,233.0,721313,230.159570751767,230.50444552599,228.780071654873,229.588063983053,732032.519828231,0.0,1.0
2024-05-10,233.52,234.25,232.76,233.93,683476,230.1004493619,230.81975960528,229.351578423586,230.50444552599,693633.219589998,0.0,1.0
2024-05-13,231.75,234.07,231.7,232.84,1426471,228.356368360827,230.642395435679,228.307100535938,229.430406943408,1447669.95824545,0.0,1.0
2024-05-14,231.9,232.69,230.8,231.22,861019,228.504171835494,229.282603468741,227.420279687934,227.834129417003,873814.707609574,0.0,1.0
2024-05-15,232.95,233.13,231.805,232.38,614186,229.538796158164,229.716160327765,228.410562968205,228.977142954429,623313.492510496,0.0,1.0
2024-05-16,232.63,234.13,231.69,233.54,953544,229.223482078874,230.701516825546,228.29724697096,230.120156491855,967714.73283733,0.0,1.0
2024-05-17,233.66,233.96,232.44,233.58,785102,230.238399271589,230.534006220923,229.036264344296,230.159570751767,796769.495880686,0.0,1.0
2024-05-20,234.69,235.85,233.17,233.17,638278,231.253316464304,232.39633000173,229.755574587676,229.755574587676,647763.526639509,0.0,1.0
2024-05-21,235.0,236.0,234.51,236.0,874182,231.558776978616,232.544133476397,231.075952294703,232.544133476397,887173.324546326,0.0,1.0
2024-05-22,233.7,235.1,233.44,234.87,586963,230.2778135315,231.657312628394,230.021620842077,231.430680633904,595685.928211386,0.0,1.0
2024-05-23,233.13,234.62,232.26,234.03,687062,229.716160327765,231.184341509459,228.858900174695,230.602981175768,697272.511570185,0.0,1.0
2024-05-24,234.31,234.59,232.84,233.86,541756,230.878880995147,231.154780814526,229.430406943408,230.435470571145,549807.101510806,0.0,1.0
2024-05-28,228.9,233.93,228.46,233.6,881235,225.54810234215,230.50444552599,225.114545483126,230.179277881722,894331.140033289,0.0,1.0
2024-05-29,226.13,227.95,225.88,227.23,851106,222.818664843295,224.612013669258,222.57232571885,223.902556990855,863754.389316329,0.0,1.0
2024-05-30,228.7,228.92,225.5,225.97,771236,225.351031042594,225.567809472105,222.197890249693,222.66100780365,782697.431575814,0.0,1.0
2024-05-31,232.2,232.68,227.54,228.54,2435654,228.799778784828,229.272749903763,224.208017505167,225.193374002949,2471850.54899845,0.0,1.0
2024-06-03,232.92,233.38,230.75,231.29,1255993,229.509235463231,229.96249945221,227.371011863045,227.903104371847,1274658.46404629,0.0,1.0
2024-06-04,235.52,235.73,232.35,232.59,997051,232.071162357462,232.278087221996,228.947582259495,229.184067818963,1011868.29563208,0.0,1.0
2024-06-05,239.19,239.66,234.385,235.5,1383731,235.68742070432,236.150538258277,230.95278273248,232.051455227507,1404294.79393057,0.0,1.0
2024-06-06,240.52,240.61,238.14,239.8,1285100,236.997944846369,237.086626931169,234.652796381649,236.288488167966,1304198.02669751,0.0,1.0
2024-06-07,239.19,240.0,238.23,240.0,1071646,235.68742070432,236.485559467523,234.74147846645,236.485559467523,1087571.8609589,0.0,1.0
2024-06-10,238.77,239.285,236.71,238.61,809068,235.273570975252,235.781029571609,233.243736589822,235.115913935607,821091.657508443,0.0,1.0
2024-06-11,240.61,240.73,237.4,239.2,905962,237.086626931169,237.204869710903,233.923632573291,235.697274269298,919425.61097419,0.0,1.0
2024-06-12,241.68,243.37,240.91,242.12,1188098,238.140958383795,239.806210865046,237.382233880504,238.574515242819,1205754.46823069,0.0,1.0
2024-06-13,241.53,241.87,239.32,241.05,687737,237.993154909128,238.328176118374,235.815517049031,237.520183790193,697957.542826914,0.0,1.0
2024-06-14,240.05,241.085,238.15,240.22,709397,236.534827292412,237.554671267616,234.662649946627,236.702337897035,719939.434709465,0.0,1.0
2024-06-17,243.2,243.37,237.09,239.33,1445256,239.638700260423,239.806210865046,233.618172058979,235.825370614009,1466734.1244049,0.0,1.0
2024-06-18,243.29,245.26,241.63,242.0,1453497,240.289035548959,242.234735742273,238.649511528196,239.014947605113,1471649.69188929,0.57,1.0
2024-06-20,243.89,245.1,241.86,242.98,1569417,240.881634592608,242.076709330633,238.876674494929,239.982859376407,1589017.41420575,0.0,1.0
2024-06-21,243.99,245.73,242.05,245.73,3663747,240.980401099883,242.698938326465,239.064330858751,242.698938326465,3709503.45526018,0.0,1.0
2024-06-24,244.64,245.925,243.81,244.16,1018210,241.622383397169,242.891533015651,240.802621386788,241.14830416225,1030926.40217255,0.0,1.0
2024-06-25,241.18,244.62,240.5,244.25,994755,238.20506224546,241.602630095714,237.533449995991,241.237194018797,1007178.47319625,0.0,1.0
2024-06-26,240.65,241.16,239.47,240.3,712521,237.681599756903,238.185308944005,236.51615497106,237.335916981441,721419.659011783,0.0,1.0
2024-06-27,239.55,241.0,239.31,240.5,687607,236.59516817688,238.027282532365,236.35812855942,237.533449995991,696194.508616749,0.0,1.0
2024-06-28,238.0,239.89,237.79,238.59,1806035,235.06428731412,236.930974301614,234.856877648842,235.647009707041,1828590.531175,0.0,1.0
2024-07-01,235.5,239.49,235.13,238.96,819697,232.595124632249,236.535908272515,232.229688555332,236.012445783958,829934.177705612,0.0,1.0
2024-07-02,235.65,237.29,234.57,235.95,922394,232.743274393161,234.363045112468,231.676596114593,233.039573914985,933913.758267496,0.0,1.0
2024-07-03,235.85,236.88,235.2,235.94,678162,232.940807407711,233.958102432641,232.298825110424,233.029697264258,686631.550220622,0.0,1.0
2024-07-05,238.19,238.41,235.57,236.43,1349604,235.251943677942,235.469229993947,232.664261187341,233.513653149905,1366459.17450986,0.0,1.0
2024-07-08,242.88,244.39,241.4,242.39,1548567,239.884092869132,241.375467128982,238.422348561464,239.400136983485,1567907.01901684,0.0,1.0
2024-07-09,242.25,243.2,241.67,242.11,982113,239.2618638733,240.200145692411,238.689018131106,239.123590763116,994378.587537827,0.0,1.0
2024-07-10,243.27,243.32,241.685,242.07,844427,240.269282247504,240.318665501141,238.703833107198,239.084084160206,854973.030128715,0.0,1.0
2024-07-11,244.5,245.77,243.18,244.43,985343,241.484110286984,242.738444929375,240.180392390956,241.414973731892,997648.926936397,0.0,1.0
2024-07-12,246.12,246.495,244.75,245.08,745634,243.084127704837,243.454502107117,241.731026555171,242.056956029178,754946.206536497,0.0,1.0
2024-07-15,241.85,246.51,241.245,246.51,729086,238.866797844201,243.469317083209,238.269260475188,243.469317083209,738191.538930452,0.0,1.0
2024-07-16,245.19,245.37,241.88,242.39,727648,242.165599187181,242.343378900275,238.896427796383,239.400136983485,736735.579780252,0.0,1.0
2024-07-17,243.32,245.27,242.7,245.0,653835,240.318665501141,242.244612393001,239.706313156037,241.977942823358,662000.730855609,0.0,1.0
2024-07-18,242.27,245.09,241.45,242.63,609218,239.281617174755,242.066832679906,238.471731815102,239.637176600945,616826.510129303,0.0,1.0
2024-07-19,243.17,243.7175,241.24,243.1,1025982,240.170515740229,240.711262367559,238.264322149824,240.101379185137,1038795.46650867,0.0,1.0
2024-07-22,246.35,246.52,243.63,244.47,679857,243.311290671569,243.479193733936,240.624841673693,241.454480334802,688347.719038138,0.0,1.0
2024-07-23,246.72,247.4,245.605,247.4,705572,243.676726748486,244.348338997955,242.575480192371,244.348338997955,714383.873104458,0.0,1.0
2024-07-24,245.43,248.41,244.69,246.75,1230099,242.40263880464,245.345880721431,241.671766650806,243.706356700668,1245461.67920768,0.0,1.0
2024-07-25,243.66,248.6,243.6,245.1,928945,240.654471625876,245.533537085253,240.595211721511,242.076709330633,940546.573561621,0.0,1.0
2024-07-26,245.24,246.86,243.44,244.68,848665,242.214982440818,243.814999858671,240.437185309871,241.661890000079,859263.958416994,0.0,1.0
2024-07-29,247.92,249.0,244.76,245.94,1155736,244.861924835784,245.928603114352,241.740903205899,242.906347991742,1170169.9613452,0.0,1.0
2024-07-30,228.86,235.92,220.96,222.05,2968920,226.037028549199,233.009943962803,218.234474474487,219.311029403783,3005998.77622311,0.0,1.0
2024-07-31,230.69,234.655,229.75,234.355,1803192,227.844455632329,231.760547645776,226.916050463945,231.464248123952,1825712.02501088,0.0,1.0
2024-08-01,240.24,240.77,232.985,232.99,1902639,237.276657077076,237.800119565633,230.111146974286,230.11608529965,1926401.01639463,0.0,1.0
2024-08-02,237.2,241.74,234.51,239.4,1660426,234.274155255921,238.758154686199,231.617336210228,236.447018415967,1681163.02359411,0.0,1.0
2024-08-05,231.25,236.91,230.77,236.05,1305789,228.397548073068,233.987732384824,227.923468838149,233.13834042226,1322096.96994381,0.0,1.0
2024-08-06,233.72,237.29,232.12,232.12,1096270,230.837080802757,234.363045112468,229.256816686359,229.256816686359,1109961.29178627,0.0,1.0
2024-08-07,231.55,237.52,231.43,235.04,1484392,228.693847594893,234.5902080792,228.575327786163,232.140798698784,1502930.53886105,0.0,1.0
2024-08-08,237.16,237.34,231.67,233.14,1302994,234.234648653011,234.412428366106,228.812367403622,230.264235060562,1319267.06325063,0.0,1.0
2024-08-09,237.94,239.35,235.58,236.09,804979,235.005027409755,236.39763516233,232.674137838069,233.17784702517,815032.364929098,0.0,1.0
2024-08-12,237.24,238.83,236.625,236.78,681467,234.313661858831,235.884049324501,233.706247839091,233.859335925367,689977.826292534,0.0,1.0
2024-08-13,241.33,241.555,237.3625,238.25,1143918,238.353212006372,238.57543664774,234.434650830243,235.311203582307,1158204.36660455,0.0,1.0
2024-08-14,239.47,241.48,238.46,241.0,861855,236.51615497106,238.501361767284,235.518613247584,238.027282532365,872618.6880353,0.0,1.0
2024-08-15,239.94,241.28,239.13,240.44,882941,236.980357555252,238.303828752734,236.180348846325,237.474190091626,893968.030622987,0.0,1.0
2024-08-16,240.66,241.4,239.14,240.66,816703,237.69147640763,238.422348561464,236.190225497053,237.69147640763,826902.785705826,0.0,1.0
2024-08-19,242.21,242.21,240.2,241.0,749219,239.22235727039,239.22235727039,237.237150474166,238.027282532365,758575.979522218,0.0,1.0
2024-08-20,242.57,243.4,242.0,243.0,900621,239.57791669658,240.397678706961,239.014947605113,240.002612677862,911868.835752,0.0,1.0
2024-08-21,246.55,246.71,242.22,242.52,662244,243.508823686119,243.666850097758,239.232233921118,239.528533442942,670514.750670644,0.0,1.0
2024-08-22,246.23,247.583,245.17,247.09,713486,243.192770862839,244.529081706268,242.145845885726,244.042162825403,722396.710875442,0.0,1.0
2024-08-23,247.23,247.86,245.12,247.09,538404,244.180435935587,244.802664931419,242.096462632088,244.042162825403,545128.115649336,0.0,1.0
2024-08-26,247.07,248.0,245.6,245.84,689242,244.022409523948,244.940938041604,242.570541867008,242.807581484467,697849.928095591,0.0,1.0
2024-08-27,248.65,248.92,246.52,247.19,750367,245.58292033889,245.849589908532,243.479193733936,244.140929332678,759738.316868829,0.0,1.0
2024-08-28,249.61,250.89,248.46,249.31,724979,246.531078808729,247.795290101847,245.395263975068,246.234779286904,734033.246698276,0.0,1.0
2024-08-29,250.09,251.07,248.31,250.29,641464,247.005158043648,247.973069814941,245.247114214156,247.202691058198,649475.22971019,0.0,1.0
2024-08-30,253.18,253.54,249.0,250.93,1459154,250.05704311844,250.41260254463,245.928603114352,247.834796704757,1477377.34203719,0.0,1.0
2024-09-03,247.93,252.29,246.655,250.73,1007310,244.871801486511,249.178021203694,243.612528518757,247.637263690207,1019890.2723136,0.0,1.0
2024-09-04,246.88,250.69,246.315,248.75,799985,243.834753160125,247.597757087297,243.276722394023,245.681686846165,809975.994973541,0.0,1.0
2024-09-05,246.7,246.88,244.39,246.2,833781,243.656973447031,243.834753160125,241.375467128982,243.163140910657,844194.072470149,0.0,1.0
2024-09-06,245.05,247.24,244.28,246.42,723080,242.027326076996,244.190312586315,241.26682397098,243.380427226661,732110.530129273,0.0,1.0
2024-09-09,249.19,249.32,246.575,247.01,1081382,246.116259478174,246.244655937632,243.533515312937,243.963149619583,1094887.35588352,0.0,1.0
2024-09-10,250.7,250.94,247.73,249.92,597279,247.607633738024,247.844673355484,244.674268471962,246.837254981281,604738.404222331,0.0,1.0
2024-09-11,249.42,250.0,243.93,250.0,1013265,246.343422444906,246.916268187101,240.921141195518,246.916268187101,1025919.64417691,0.0,1.0
2024-09-12,250.69,251.21,246.72,249.02,868789,247.597757087297,248.111342925126,243.676726748486,245.948356415807,879639.286607956,0.0,1.0
2024-09-13,250.54,252.24,247.8,249.16,687980,247.449607326385,249.128637950057,244.743405027054,246.086629525992,696572.1670055,0.0,1.0
2024-09-16,253.2,253.575,250.785,252.11,853110,250.076796419895,250.447170822176,247.691585269208,249.0002414906,863764.471923695,0.0,1.0
2024-09-17,250.46,253.085,249.725,252.56,958739,247.933563212031,250.53208434687,247.205977294277,250.012380119902,968508.526353272,0.57,1.0
2024-09-18,248.53,251.01,248.11,251.01,896429,246.023031482417,248.478015259331,245.607268100843,248.478015259331,905563.589016757,0.0,1.0
2024-09-19,251.21,253.17,249.01,250.87,698917,248.675997821985,250.616226935998,246.498189632787,248.339427465473,706038.946692738,0.0,1.0
2024-09-20,251.44,251.46,248.64,250.3,2334609,248.903677769038,248.923476025303,246.131921891877,247.775177161908,2358398.60712987,0.0,1.0
2024-09-23,254.85,255.29,252.21,252.31,842566,252.279280462294,252.714842100134,249.665910635257,249.764901916584,851151.72639829,0.0,1.0
2024-09-24,254.26,255.99,253.17,254.31,753359,251.695231902464,253.407781069424,250.616226935998,251.744727543127,761035.709306676,0.0,1.0
2024-09-25,254.82,255.98,253.75,254.53,1033292,252.249583077896,253.397881941291,251.190376367695,251.962508362047,1043821.21955258,0.0,1.0
2024-09-26,255.76,256.59,254.2,254.79,1185701,253.180101122371,254.001728757387,251.635837133668,252.219885693498,1197783.26343833,0.0,1.0
2024-09-27,254.59,256.57,254.0718,255.76,772591,252.021903130844,253.981930501121,251.508930311006,253.180101122371,780463.682904104,0.0,1.0
2024-09-30,255.33,256.015,252.66,254.5,942261,252.754438612665,253.432528889756,250.111371401229,251.932810977649,951862.615946736,0.0,1.0
2024-10-01,253.55,255.8,252.3199,255.6,990657,250.992393805041,253.219697634902,249.774702053435,253.021715072248,1000751.76997238,0.0,1.0
2024-10-02,253.97,254.07,250.04,251.42,790499,251.408157186615,251.507148467942,247.517799830457,248.883879512772,798554.164974758,0.0,1.0
2024-10-03,250.77,253.43,250.22,253.43,586871,248.240436184146,250.873604267448,247.695984136846,250.873604267448,592851.200764201,0.0,1.0
2024-10-04,251.02,251.8693,248.81,251.06,656250,248.487914387464,249.328647339775,246.300207070133,248.527510899994,662937.171033339,0.0,1.0
2024-10-07,249.05,250.045,247.74,249.98,718644,246.537786145318,247.522749394524,245.241000359932,247.458405061661,725966.964327748,0.0,1.0
2024-10-08,252.62,253.0,249.31,250.14,725604,250.071774888698,250.447941757742,246.795163476769,247.616791111784,732997.886553107,0.0,1.0
2024-10-09,255.68,256.21,252.84,253.36,572292,253.10090809731,253.625561888344,250.289555707618,250.804310370519,578123.641120018,0.0,1.0
2024-10-10,255.8,256.395,253.16,255.07,742945,253.219697634902,253.808695758799,250.606327807865,252.497061281214,750515.590907986,0.0,1.0
2024-10-11,254.0,258.0,252.92,255.91,726469,251.437854571013,255.3975058241,250.36874873268,253.328588044362,733871.700881402,0.0,1.0
2024-10-14,256.44,256.79,253.78,254.56,559704,253.853241835396,254.199711320041,251.220073752093,251.992205746445,565407.369715878,0.0,1.0
2024-10-15,258.25,261.54,257.0,257.0,848963,255.644984027418,258.901797183082,254.407593010828,254.407593010828,857613.911667776,0.0,1.0
2024-10-16,259.75,260.835,257.91,257.91,464515,257.129853247326,258.203908649725,255.308413670906,255.308413670906,469248.396194364,0.0,1.0
2024-10-17,257.1,260.06,256.56,259.24,936516,254.506584292156,257.43672621944,253.972031372989,256.624997712557,946059.07454089,0.0,1.0
2024-10-18,261.46,262.61,258.905,260.73,1017240,258.82260415802,259.961003893283,256.293376920111,258.099967804332,1027605.65007536,0.0,1.0
2024-10-21,259.19,261.49,258.37,261.46,496036,256.575502071893,258.852301542418,255.763773565011,258.82260415802,501090.594393439,0.0,1.0
2024-10-22,258.24,260.015,256.98,258.24,924627,255.635084899285,257.392180142843,254.387794754563,255.635084899285,934048.925929212,0.0,1.0
2024-10-23,258.72,259.98,256.5,256.88,697756,256.110243049656,257.357533194378,253.912636604192,254.288803473236,704866.116131869,0.0,1.0
2024-10-24,256.34,259.19,256.105,257.5,760815,253.754250554069,256.575502071893,253.52162104295,254.902549417464,768567.68575959,0.0,1.0
2024-10-25,253.49,258.565,253.02,256.78,621095,250.932999036245,255.956806563599,250.467740014007,254.189812191909,627423.942465451,0.0,1.0
2024-10-28,256.45,257.56,254.3,256.38,1431981,253.863140963529,254.96194418626,251.734828414995,253.7938470666,1446572.85045866,0.0,1.0
2024-10-29,253.76,255.55,243.19,245.59,1468240,251.200275495828,252.972219431584,240.736897059546,243.112687811398,1483201.32875884,0.0,1.0
2024-10-30,252.6,257.0,252.32,254.73,1322619,250.051976632433,254.407593010828,249.774801044717,252.160490924702,1336096.45442277,0.0,1.0
2024-10-31,245.73,251.94,244.62,250.07,1987290,243.251275605256,249.398634175674,242.152472382525,247.547497214855,2007540.43523482,0.0,1.0
2024-11-01,244.57,246.95,244.29,245.93,1399786,242.102976741861,244.458969237448,241.825801154145,243.449258167911,1414049.7842165,0.0,1.0
2024-11-04,244.5,246.77,242.4975,246.32,1027262,242.033682844932,244.280784931059,240.051382436355,243.835324165087,1037729.77400389,0.0,1.0
2024-11-05,246.85,247.22,242.86,244.59,719260,244.359977956121,244.726245697031,240.410225831166,242.122774998126,726589.241352289,0.0,1.0
2024-11-06,244.71,251.6,244.385,251.6,1230626,242.241564535719,249.062063819161,241.919842871406,249.062063819161,1243166.04806107,0.0,1.0
2024-11-07,246.29,247.01,244.46,246.43,1027289,243.805626780688,244.518364006244,241.994086332401,243.944214574546,1037757.04913321,0.0,1.0
2024-11-08,250.04,250.88,245.84,245.84,1023685,247.517799830457,248.349326593605,243.360166014716,243.360166014716,1034116.32446364,0.0,1.0
2024-11-11,250.56,251.69,249.5,249.97,852650,248.032554493359,249.151155972356,246.983246911291,247.448505933528,861338.48210526,0.0,1.0
2024-11-12,248.31,251.48,247.7,251.2,1383616,245.805250663497,248.943274281569,245.201403847401,248.666098693852,1397715.01232224,0.0,1.0
2024-11-13,249.9,250.14,247.86,248.38,998135,247.379212036599,247.616791111784,245.359789897525,245.874544560426,1008305.97060475,0.0,1.0
2024-11-14,247.61,249.93,247.44,248.71,793084,245.112311694207,247.408909420997,244.944026515951,246.201215788806,801165.506059895,0.0,1.0
2024-11-15,245.24,246.645,244.43,246.4,1026020,242.766218326753,244.1570458294,241.964388948003,243.914517190148,1036475.11805505,0.0,1.0
2024-11-18,245.97,246.82,244.505,244.94,787838,243.488854680441,244.330280571722,242.038632408998,242.469244482772,795866.049451529,0.0,1.0
2024-11-19,244.3,246.08,242.74,244.93,1131073,241.835700282278,243.597745089901,240.291436293574,242.459345354639,1142598.60548906,0.0,1.0
2024-11-20,241.77,245.47,240.11,244.33,1484630,239.3312208647,242.993898273806,237.687965594669,241.865397666676,1499758.34244759,0.0,1.0
2024-11-21,243.42,243.525,241.45,241.72,1751075,240.964577006599,241.068517851992,239.014448764453,239.281725224037,1768918.41031193,0.0,1.0
2024-11-22,245.3,246.85,243.82,244.86,1316003,242.825613095549,244.359977956121,241.360542131907,242.39005145771,1329413.03754879,0.0,1.0
2024-11-25,246.92,247.14,244.6,246.0,2308346,244.42927185305,244.647052671969,242.132674126259,243.51855206484,2331867.98781886,0.0,1.0
2024-11-26,247.38,249.28,244.98,246.48,809371,244.884631747155,246.765466092371,242.508840995302,243.99371021521,817618.470181219,0.0,1.0
2024-11-27,247.7,249.21,247.01,247.12,648428,245.201403847401,246.696172195442,244.518364006244,244.627254415704,655035.465049612,0.0,1.0
2024-11-29,248.77,249.45,247.2,247.2,722119,246.260610557602,246.933751270627,244.706447440766,244.706447440766,729477.374490553,0.0,1.0
2024-12-02,248.45,249.81,246.52,248.95,968236,245.943838457355,247.290119883405,244.033306727741,246.438794863991,978102.300544972,0.0,1.0
2024-12-03,248.17,249.2399,245.8,248.68,948153,245.666662869639,246.725770588559,243.320569502185,246.171518404408,957814.655278896,0.0,1.0
2024-12-04,248.86,249.16,245.83,247.21,679953,246.349702710797,246.646676554778,243.350266886583,244.716346568898,686881.704008583,0.0,1.0
2024-12-05,247.98,248.87,246.39,247.6,824276,245.478579435118,246.359601838929,243.904618062016,245.102412566074,832675.351757222,0.0,1.0
2024-12-06,250.34,252.27,248.935,249.74,931511,247.814773674439,249.725305404053,246.423946171792,247.220825986476,941003.073716476,0.0,1.0
2024-12-09,249.4,252.26,249.11,249.54,1017258,246.884255629963,249.71540627592,246.597180914115,247.022843423821,1027623.83349491,0.0,1.0
2024-12-10,247.05,250.03,246.57,249.91,1295767,244.557960518775,247.507900702325,244.082802368404,247.389111164732,1308970.83321655,0.0,1.0
2024-12-11,245.46,247.84,245.176,246.81,966692,242.983999145673,245.33999164126,242.702863906704,244.32038144359,976542.567223713,0.0,1.0
2024-12-12,248.81,249.35,245.22,245.22,930182,246.300207070133,246.8347599893,242.746420070488,242.746420070488,939660.531239825,0.0,1.0
2024-12-13,250.2,251.62,247.33,248.29,1428312,247.676185880581,249.081862075427,244.835136106491,245.785452407232,1442866.46344072,0.0,1.0
2024-12-16,248.4,251.215,248.0091,250.83,1245321,245.894342816692,248.680947386052,245.507385897984,248.299830952942,1258010.78974234,0.0,1.0
2024-12-17,246.17,253.87,245.89,248.8,1801710,244.330280571722,251.972735624744,244.052373115249,246.940625609313,1815276.2304458,0.65,1.0
2024-12-18,237.66,245.1,237.45,244.95,1291044,235.883878948188,243.268277077342,235.675448355833,243.119398082802,1300765.09852289,0.0,1.0
2024-12-19,235.53,239.26,235.43,236.51,1588503,233.769797225729,237.471921556608,233.670544562703,234.742473323387,1600463.85816355,0.0,1.0
2024-12-20,238.29,239.625,234.77,236.15,2427334,236.509170725254,237.834193776654,233.01547698673,234.385163736492,2445610.95490002,0.0,1.0
2024-12-23,239.09,239.23,236.4363,237.79,1089862,237.303192029464,237.442145757701,234.669324110736,236.012907410123,1098068.27018006,0.0,1.0
2024-12-24,240.74,240.74,236.41,238.47,323172,238.940860969397,238.940860969397,234.64322066036,236.687825518701,325605.369313391,0.0,1.0
2024-12-26,239.36,240.07,238.61,240.07,521432,237.571174219635,238.275868127121,236.826779246938,238.275868127121,525358.196043654,0.0,1.0
2024-12-27,237.76,239.535,236.05,238.55,517409,235.983131611215,237.744866379931,234.285911073466,236.767227649122,521304.904295768,0.0,1.0
2024-12-30,234.52,236.31,233.07,235.59,723793,232.767345329164,234.543967997334,231.328181715284,233.829348823545,729242.901833844,0.0,1.0
2024-12-31,234.32,236.1487,233.14,235.1,882339,232.568840003112,234.383873451873,231.397658579402,233.343010774716,888982.696380278,0.0,1.0
2025-01-02,230.93,236.18,230.79,234.78,922603,229.204174726522,234.4149395354,229.065220998285,233.025402253032,929549.869866949,0.0,1.0
2025-01-03,231.93,233.18,230.1,231.25,916660,230.196701356784,231.437359644612,228.380377623404,229.521783248206,923562.121207323,0.0,1.0
2025-01-06,231.38,233.255,230.05,231.92,1244175,229.65081171014,231.511799141882,228.330751291891,230.186776090482,1253543.19175389,0.0,1.0
2025-01-07,231.44,233.75,229.47,230.97,1238936,229.710363307956,232.003099823862,227.755085846338,229.243875791732,1248264.7439619,0.0,1.0
2025-01-08,234.57,234.875,230.92,231.86,904659,232.816971660677,233.119692282907,229.194249460219,230.127224492666,911470.757979289,0.0,1.0
2025-01-10,229.72,233.72,229.52,231.77,1254279,228.003217503904,231.973324024954,227.804712177852,230.037897095942,1263723.27125193,0.0,1.0
2025-01-13,233.46,233.565,227.6342,229.12,1368394,231.715267101086,231.819482397263,225.933005458503,227.407701525747,1378697.51629543,0.0,1.0
2025-01-14,233.9,235.19,232.83,233.44,1080082,232.151978818401,233.43233817144,231.089975324021,231.695416568481,1088214.63028587,0.0,1.0
2025-01-15,236.55,238.34,235.135,237.71,1240064,234.782174388597,236.558797056767,233.377749206776,235.933505279702,1249401.23739755,0.0,1.0
2025-01-16,239.15,239.3596,236.59,237.37,1031572,237.36274362728,237.570777208983,234.821875453808,235.596046225412,1039339.36737512,0.0,1.0
2025-01-17,237.42,241.85,237.41,240.59,2312524,235.645672556925,240.042565528988,235.635747290623,238.791981974858,2329936.47675566,0.0,1.0
2025-01-21,241.07,241.17,236.64,237.77,1267430,239.268394757384,239.36764742041,234.871501785321,235.993056877517,1276973.29356773,0.0,1.0
2025-01-22,241.63,243.105,239.02,241.09,1058752,239.824209670331,241.288186449968,237.233715165345,239.288245289989,1066724.02303198,0.0,1.0
2025-01-23,242.92,243.14,239.66,241.8,811299,241.104569023369,241.322924882027,237.868932208713,239.992939197475,817407.790645801,0.0,1.0
2025-01-24,242.06,243.81,241.55,242.2,924086,240.250996121343,241.987917724303,239.74480753991,240.38994984958,931044.036325345,0.0,1.0
2025-01-27,246.2,246.8275,240.6,241.43,1276199,244.36005637063,244.98286683112,238.80190724116,239.625704344278,1285808.32099433,0.0,1.0
2025-01-28,249.52,253.19,246.98,250.84,1410665,247.655244783102,251.297817516165,245.134227142235,248.965379935048,1421286.80177266,0.0,1.0
2025-01-29,246.93,250.725,246.77,248.7,875044,245.084600810722,248.851239372568,244.92579654988,246.841372946287,881632.767645299,0.0,1.0
2025-01-30,252.51,252.85,247.08,247.3,1046365,250.622899407587,250.960358461876,245.233479805261,245.451835663919,1054243.75336231,0.0,1.0
2025-01-31,250.19,252.56,249.01,251.29,1017287,248.320237625378,250.6725257391,247.149056201668,249.412016918666,1024946.80644583,0.0,1.0
2025-02-03,249.51,250.8,245.02,247.6,982539,247.645319516799,248.925678869838,243.188874946921,245.749593652998,989937.166461852,0.0,1.0
2025-02-04,248.84,251.22,247.26,251.14,1253229,246.980326674523,249.342540054548,245.412134598709,249.263137924127,1262665.36512833,0.0,1.0
2025-02-05,249.71,250.68,248.115,250.06,1142500,247.843824842852,248.806575674206,246.260744867583,248.191209163444,1151102.61545105,0.0,1.0
2025-02-06,250.03,250.11,247.1,250.0,1068039,248.161433364536,248.240835494957,245.253330337867,248.131657565628,1076080.95081289,0.0,1.0
2025-02-07,247.4,249.79,247.0,249.22,848809,245.551088326945,247.923226973273,245.15407767484,247.357486794023,855200.227499691,0.0,1.0
2025-02-10,245.94,247.21,244.58,247.21,2061376,244.101999446762,245.362508267195,242.752163229605,245.362508267195,2076897.42234401,0.0,1.0
2025-02-11,261.23,267.56,260.54,267.49,2964320,259.277731623476,265.560425193038,258.592888248595,265.490948328919,2986640.26698807,0.0,1.0
2025-02-12,262.03,262.57,255.15,258.05,1969227,260.071752927686,260.607717308028,253.24316971148,256.121496939241,1984054.57340642,0.0,1.0
2025-02-13,265.47,267.23,262.055,263.05,1449284,263.486044535789,265.232891405051,260.096566093442,261.084130090554,1460196.58899901,0.0,1.0
2025-02-14,264.74,267.9999,264.541,266.07,991756,262.761500095697,265.99703765769,262.563987296275,264.081560513946,999223.567167859,0.0,1.0
2025-02-18,266.22,267.66,262.98,264.79,1265226,264.230439508486,265.659677856064,261.014653226435,262.81112642721,1274752.69823779,0.0,1.0
2025-02-19,266.24,266.55,263.82,266.35,848878,264.250290041091,264.557973296472,261.848375595856,264.35946797042,855269.747044955,0.0,1.0
2025-02-20,267.34,267.61,264.07,265.2,936219,265.34206933438,265.610051524551,262.096507253421,263.218062345618,943268.393466058,0.0,1.0
2025-02-21,264.69,267.79,264.22,267.37,970261,262.711873764184,265.788706317998,262.245386247961,265.371845133288,977566.717523114,0.0,1.0
2025-02-24,263.81,265.9,263.52,265.23,1033103,261.838450329553,263.912830986802,261.550617606777,263.247838144526,1040881.89525631,0.0,1.0
2025-02-25,265.69,268.155,264.04,264.91,1599951,263.704400394447,266.150978538044,262.066731454514,262.930229622842,1611998.05749981,0.0,1.0
2025-02-26,266.47,268.08,264.69,265.62,849667,264.478571166051,266.076539040774,262.711873764184,263.634923530328,856064.687932126,0.0,1.0
2025-02-27,267.18,269.23,264.91,265.93,1193871,265.183265073538,267.217944665576,262.930229622842,263.94260678571,1202860.42066623,0.0,1.0
2025-02-28,269.01,270.57,267.66,269.22,2340086,266.999588806918,268.547930350128,265.659677856064,267.208019399273,2357706.00873558,0.0,1.0
2025-03-03,269.82,273.69,269.065,271.18,1464914,267.803535377431,271.644613436547,267.054177771583,269.153371594588,1475944.27729616,0.0,1.0
2025-03-04,267.77,271.29,267.0558,269.27,1586018,265.768855785393,269.262549523917,265.059993266059,267.257645730786,1597960.14700433,0.0,1.0
2025-03-05,269.63,271.3999,267.38,267.91,1513115,267.614955317681,269.371628200583,265.38177039959,265.907809513629,1524508.21354768,0.0,1.0
2025-03-06,266.25,269.38,265.0472,268.31,1467100,264.260215307394,267.366823660115,263.066404276514,266.304820165734,1478146.73709255,0.0,1.0
2025-03-07,269.26,270.145,264.15,264.61,1160222,267.247720464484,268.126106532266,262.175909383842,262.632471633763,1168958.0557583,0.0,1.0
2025-03-10,265.68,271.77,264.75,267.04,1523962,263.694475128144,269.738962306443,262.771425362,265.044311345301,1535436.88756938,0.0,1.0
2025-03-11,259.06,265.99,258.46,265.6,2276899,257.123948835806,264.002158383525,256.528432857649,263.615072997723,2294043.23327606,0.0,1.0
2025-03-12,255.18,260.48,254.78,259.45,2025398,253.272945510388,258.533336650779,252.875934858283,257.511034221609,2040648.52090095,0.0,1.0
2025-03-13,251.11,256.465,248.25,255.05,2234654,249.233362125219,254.548342230275,246.394735962668,253.143917048454,2251480.14356951,0.0,1.0
2025-03-14,250.96,252.16,247.9,251.0,1944334,249.08448313068,250.275515086995,246.047351642077,249.12418419589,1958974.13803975,0.0,1.0
2025-03-17,251.88,254.1357,249.415,249.83,1062588,249.997607630521,252.236449950405,247.551029486924,247.962928038483,1070588.9067369,0.0,1.0
2025-03-18,253.7,253.73,250.31,251.3,2636761,252.44914840727,252.479000494192,249.075862585036,250.060981453476,2649825.79628593,0.65,1.0
2025-03-19,254.12,255.62,252.73,253.63,1780132,252.867077624184,254.359681970305,251.483930930111,252.379493537784,1788952.31475059,0.0,1.0
2025-03-20,251.94,253.475,250.47,252.94,1179658,250.697825974488,252.225257755352,249.235073715289,251.692895538568,1185503.04680442,0.0,1.0
2025-03-21,251.0,251.2984,247.23,249.87,3034077,249.762460584252,250.059389342174,246.011048327668,248.638031976841,3049110.44365335,0.0,1.0
2025-03-24,252.62,253.51,249.86,251.0,1470390,251.374473278063,252.260085190094,248.6280812812,249.762460584252,1477675.58478029,0.0,1.0
2025-03-25,251.2,253.42,250.0,253.42,1106866,249.961474497068,252.170528929327,248.767391020171,252.170528929327,1112350.37223011,0.0,1.0
2025-03-26,252.39,253.455,251.6,251.6,1196872,251.145607278324,252.20535636407,250.3595023227,250.3595023227,1202802.33986028,0.0,1.0
2025-03-27,252.68,253.6513,251.03,252.87,884820,251.434177451907,252.400688519499,249.792312671174,251.623240669083,889204.164150534,0.0,1.0
2025-03-28,249.51,254.13,249.2,254.0,775161,248.279806933772,252.877028319824,247.971335368907,252.747669276494,779001.818547377,0.0,1.0
2025-03-31,253.52,254.45,248.675,249.48,1568143,252.270035885735,253.19545058033,247.448923847764,248.249954846849,1575912.93775402,0.0,1.0
2025-04-01,254.27,254.69,250.47,252.83,1085814,253.016338058796,253.43426727571,249.235073715289,251.58343788652,1091194.0624002,0.0,1.0
2025-04-02,253.66,253.74,251.11,252.33,1055947,252.409345624707,252.488951189833,249.871918236301,251.085903104479,1061179.07543033,0.0,1.0
2025-04-03,250.24,257.555,249.51,250.39,1610859,249.006207715551,256.285141576801,248.279806933772,249.155468150163,1618840.58979155,0.0,1.0
2025-04-04,237.77,251.2,236.5505,247.99,2595479,236.597690251464,249.961474497068,235.384202918068,246.767301196369,2608339.24952563,0.0,1.0
2025-04-07,230.33,239.265,226.42,235.72,2325707,229.194372694704,238.085319249765,225.303650699149,234.557797645099,2337230.56553202,0.0,1.0
2025-04-08,225.65,236.32,222.895,234.77,1952518,224.537447134807,235.154839383547,221.796030485764,233.612481559222,1962192.46420613,0.0,1.0
2025-04-09,237.55,238.02,221.62,222.22,1925010,236.378774947367,236.846457642485,220.527316791561,221.12435853001,1934548.16576413,0.0,1.0
2025-04-10,232.55,236.1,227.7747,233.78,1610911,231.403427126963,234.93592407945,226.651671437609,232.627362690782,1618892.84744456,0.0,1.0
2025-04-11,235.32,236.865,228.73,230.93,1347855,234.159769819467,235.697152295971,227.602261392175,229.791414433153,1354533.44032811,0.0,1.0
2025-04-14,238.62,239.6498,235.83,238.03,1051743,237.443499380933,238.468222018023,234.667255297148,236.856408338125,1056954.24517549,0.0,1.0
2025-04-15,238.18,240.27,237.0,238.03,1661358,237.005668772738,239.085364161666,235.831486687122,236.856408338125,1669589.80554779,0.0,1.0
2025-04-16,235.96,238.93,233.955,237.08,1868731,234.796614340478,237.751970945798,232.801499864497,235.911092252249,1877990.31088492,0.0,1.0
2025-04-17,238.73,240.85,235.78,238.19,1409286,237.552957032982,239.662504508833,234.617501818944,237.015619468378,1416268.82267472,0.0,1.0
2025-04-21,231.51,238.27,229.39,238.09,834077,230.368554780319,237.095225033505,228.259007304468,236.91611251197,838209.739407094,0.0,1.0
2025-04-22,236.81,237.3,233.73,233.73,1397238,235.642423469947,236.130007556347,232.577609212578,232.577609212578,1404161.12645438,0.0,1.0
2025-04-23,237.95,241.51,236.0,240.36,1093646,236.776802772999,240.319250421126,234.836417123042,239.174920422433,1099064.86890732,0.0,1.0
2025-04-24,239.67,240.36,235.62,237.87,1030546,238.488322423218,239.174920422433,234.458290688691,236.697197207873,1035652.21689007,0.0,1.0
2025-04-25,238.14,239.14,235.93,239.14,899968,236.965865990174,237.960935554255,234.766762253556,237.960935554255,904427.220454134,0.0,1.0
2025-04-28,239.03,240.99,236.5,239.41,1753005,237.851477902206,239.801814247804,235.333951905082,238.229604336557,1761690.90411237,0.0,1.0
2025-04-29,246.91,247.79,240.92,245.5,1850000,245.692626067162,246.568287283553,239.732159378319,244.289577981808,1859166.50129799,0.0,1.0
2025-04-30,251.43,252.56,243.79,246.04,2042958,250.190340496807,251.314769104218,242.58800902723,244.826915546412,2053080.58224796,0.0,1.0
2025-05-01,252.62,254.92,248.5767,249.66,1770651,251.374473278063,253.663133275448,247.351108509615,248.429067368384,1779424.33767015,0.0,1.0
2025-05-02,255.38,257.28,254.845,255.68,1099384,254.120865274925,256.011497446679,253.588503058142,254.41938614415,1104831.29992594,0.0,1.0
2025-05-05,255.1,256.6,253.92,255.22,794757,253.842245796983,255.334850143104,252.668063711367,253.961654144672,798694.914093017,0.0,1.0
2025-05-06,252.65,255.27,251.66,253.16,858235,251.404325364985,254.011407622876,250.419206496545,251.911810842666,862487.439049448,0.0,1.0
2025-05-07,254.33,255.02,251.45,252.36,1323533,253.076042232641,253.762640231856,250.210241888088,251.115755191402,1330090.9280878,0.0,1.0
2025-05-08,253.4,257.39,253.1,254.61,1078632,252.150627538046,256.120955098727,251.852106668821,253.354661710583,1083976.4765557,0.0,1.0
2025-05-09,252.67,253.3463,250.62,252.81,951169,251.424226756267,252.097192302454,249.384334149901,251.563536495238,955881.914526001,0.0,1.0
2025-05-12,254.48,258.32,253.19,256.28,1975520,253.225302667253,257.046369793323,251.941662929589,255.016427882598,1985308.43602389,0.0,1.0
2025-05-13,251.5,254.97,251.21,254.09,1290917,250.259995366292,253.712886753652,249.971425192709,252.837225537261,1297313.32019248,0.0,1.0
2025-05-14,250.15,253.0,249.04,251.89,1043828,248.916651454783,251.752599712413,247.812124238654,250.648072496284,1049000.02741453,0.0,1.0
2025-05-15,255.91,256.05,249.76,251.22,872115,254.648252143888,254.787561882859,248.528574324792,249.98137588835,876436.21258351,0.0,1.0
2025-05-16,259.09,259.14,254.0602,255.84,1118208,257.812573357665,257.862326835869,252.807572464252,254.578597274402,1123748.57031536,0.0,1.0
2025-05-19,261.36,261.65,256.55,257.69,1132682,260.071381268128,260.359951441711,255.2850966649,256.419475967952,1138294.28703957,0.0,1.0
2025-05-20,262.38,262.44,259.47,260.0,892062,261.08635222349,261.146056397335,258.190699792015,258.718086660978,896482.047286965,0.0,1.0
2025-05-21,260.95,262.6,259.68,260.43,1200034,259.663402746855,261.305267527588,258.399664400472,259.145966573533,1205980.0071452,0.0,1.0
2025-05-22,259.66,261.7,258.8306,260.55,873552,258.379763009191,260.409704919915,257.554452312742,259.265374921222,877880.332725328,0.0,1.0
2025-05-23,261.1,261.57,257.45,259.24,796048,259.812663181467,260.280345876585,256.180659272572,257.961833792277,799992.310824465,0.0,1.0
2025-05-27,265.48,265.54,260.975,261.64,894828,264.17106787214,264.230772045985,259.688279485957,260.35000074607,899261.752445122,0.0,1.0
2025-05-28,262.75,264.57,261.87,264.12,784612,261.4545279622,263.265554568827,260.578866745809,262.81777326499,788499.646981846,0.0,1.0
2025-05-29,264.29,264.45,260.8,262.95,1036302,262.986935090884,263.146146221137,259.514142312243,261.653541875016,1041436.73709627,0.0,1.0
2025-05-30,265.62,266.36,262.48,264.04,2497876,264.310377611112,265.046729088531,261.185859179898,262.738167699864,2510252.63978173,0.0,1.0
2025-06-02,265.15,265.47,261.79,265.0,990813,263.842694915994,264.161117176499,260.499261180682,263.693434481381,995722.345216519,0.0,1.0
2025-06-03,265.42,266.73,262.59,263.34,1431011,264.111363698295,265.414904827241,261.295316831947,262.041619005008,1438101.46712916,0.0,1.0
2025-06-04,267.04,267.85,264.63,266.4,892335,265.723376392106,266.529382739011,263.325258742672,265.086531871094,896756.399965265,0.0,1.0
2025-06-05,266.93,268.03,265.425,268.03,1006712,265.613918740057,266.708495260546,264.116339046116,266.708495260546,1011700.12262416,0.0,1.0
2025-06-06,267.06,268.98,265.99,268.45,606742,265.743277783388,267.653811346423,264.678553349821,267.12642447746,609748.325043536,0.0,1.0
2025-06-09,266.35,267.4099,264.07,266.77,1453145,265.03677839289,266.09145262386,262.768019786786,265.454707609804,1460345.1381236,0.0,1.0
2025-06-10,269.37,269.89,265.57,266.81,1431880,268.041888476414,268.559324649736,264.260624132907,265.494510392368,1438974.77290733,0.0,1.0
2025-06-11,267.94,269.72,266.62,269.52,1356124,266.618938999779,268.390162823842,265.305447175192,268.191148911026,1362843.41211147,0.0,1.0
2025-06-12,270.95,271.26,266.895,269.45,1156630,269.614098387662,269.922569952527,265.579091305314,268.121494041541,1162360.94616016,0.0,1.0
2025-06-13,264.21,269.31,263.7,267.96,1221138,262.907329525758,267.982184302569,262.399844048077,266.63884039106,1227188.57462812,0.0,1.0
2025-06-16,266.14,267.59,264.37,266.14,852120,264.827813784433,266.27066465235,263.066540656011,264.827813784433,856342.14004651,0.0,1.0
2025-06-17,261.34,264.9,260.59,263.6,967013,260.698275093499,264.249533451702,259.950116731518,262.952725624268,969393.36222828,0.65,1.0
2025-06-18,260.22,262.135,260.04,261.98,1150567,259.58102527294,261.491322957198,259.401467266065,261.336703562389,1153399.19173673,0.0,1.0
2025-06-20,261.23,262.01,259.05,260.95,2397152,260.588545200408,261.366629896868,258.41389822825,260.309232745268,2403052.73771113,0.0,1.0
2025-06-23,265.95,266.19,259.67,260.8,1089386,265.296955158475,265.536365834309,259.032375807487,260.159601072872,1092067.59092631,0.0,1.0
2025-06-24,266.84,267.4895,264.74,267.31,1024799,266.184769748026,266.832674889502,264.089926334479,266.653615654868,1027321.60603651,0.0,1.0
2025-06-25,266.46,266.795,264.87,265.83,883159,265.805702844622,266.139880246307,264.219607117223,265.177249820558,885332.950427935,0.0,1.0
2025-06-26,263.25,266.98,262.11,266.98,1751959,262.603585055344,266.324425975596,261.466384345132,266.324425975596,1756271.55529046,0.0,1.0
2025-06-27,267.45,267.96,262.31,263.25,4155690,266.793271882437,267.302019568585,261.665893241661,262.603585055344,4165919.48761646,0.0,1.0
2025-06-30,269.44,269.98,264.98,266.44,1626374,268.778385402894,269.31705942352,264.329337010313,265.78575195497,1630377.42005605,0.0,1.0
2025-07-01,272.61,274.015,267.58,269.48,1056453,271.940601412867,273.342151410978,266.922952665181,268.818287182199,1059053.52431266,0.0,1.0
2025-07-02,272.46,273.28,268.89,272.38,903643,271.790969740471,272.608956216237,268.229735937441,271.711166181859,905867.373059152,0.0,1.0
2025-07-03,274.09,274.17,271.89,274.0,513655,273.416967247176,273.496770805787,271.222369385365,273.327188243738,514919.393509051,0.0,1.0
2025-07-07,271.78,273.86,270.4056,273.64,868299,271.112639492275,273.187532016169,269.741614355332,272.968072229988,870436.371620085,0.0,1.0
2025-07-08,268.9,271.98,268.85,270.86,1335669,268.239711382267,271.312148388803,268.189834158135,270.194898568245,1338956.83174279,0.0,1.0
2025-07-09,268.21,270.4,266.38,269.19,1153812,267.551405689245,269.736028106229,265.725899286011,268.528999282233,1156652.17950466,0.0,1.0
2025-07-10,266.79,268.34,265.19,268.09,953961,266.134892523894,267.681086471988,264.538821351668,267.431700351328,956309.233924108,0.0,1.0
2025-07-11,266.96,267.96,264.23,264.65,966355,266.304475085943,267.302019568585,263.581178648332,264.000147331042,968733.74252064,0.0,1.0
2025-07-14,268.23,268.49,264.92,266.0,949183,267.571356578898,267.830718144384,264.269484341355,265.346832382607,951519.472581988,0.0,1.0
2025-07-15,264.83,268.23,264.67,268.23,1146567,264.179705337917,267.571356578898,264.020098220694,267.571356578898,1149389.34548966,0.0,1.0
2025-07-16,267.72,267.75,263.43,264.93,973727,267.062608892751,267.09253522723,262.783143062219,264.279459786181,976123.889153979,0.0,1.0
2025-07-17,269.01,269.42,266.57,267.17,742010,268.349441275358,268.758434513241,265.915432737713,266.513959427298,743836.503446186,0.0,1.0
2025-07-18,268.75,269.53,267.21,269.43,1432642,268.090079709871,268.868164406331,266.553861206603,268.768409958067,1436168.53677195,0.0,1.0
2025-07-21,268.11,270.57,267.51,269.11,799313,267.451651240981,269.905610668279,266.853124551396,268.449195723622,801280.558320078,0.0,1.0
2025-07-22,270.55,270.79,267.7201,268.26,1107457,269.885659778626,270.12507045446,267.062708647199,267.601282913377,1110183.07380898,0.0,1.0
2025-07-23,268.5,271.45,267.42,271.45,971372,267.840693589211,270.783449813003,266.763345547958,270.783449813003,973763.09217602,0.0,1.0
2025-07-24,269.83,270.59,266.09,268.42,1302788,269.167427751124,269.925561557931,265.436611386045,267.7608900306,1305994.89313035,0.0,1.0
2025-07-25,271.75,272.32,268.952,270.22,972465,271.082713157795,271.651313512901,268.291583695365,269.556470099354,974858.782663032,0.0,1.0
2025-07-28,269.99,272.3195,269.07,270.97,1793841,269.327034868347,271.65081474066,268.409293944316,270.304628461335,1798256.65042036,0.0,1.0
2025-07-29,259.39,267.12,255.025,267.12,2264943,258.753063352348,266.464082203166,254.398781685618,266.464082203166,2270518.29709157,0.0,1.0
2025-07-30,263.13,265.91,259.01,260.11,1710336,262.483879717427,265.25705337917,258.373996448944,259.47129537985,1714546.09770506,0.0,1.0
2025-07-31,261.76,266.19,261.48,261.62,1364969,261.117243776208,265.536365834309,260.837931321068,260.977587548638,1368328.95550254,0.0,1.0
2025-08-01,261.01,261.795,259.35,261.77,893772,260.369085414227,261.1521578331,258.713161573042,261.127219221034,895972.074982958,0.0,1.0
2025-08-04,264.28,264.32,259.61,261.06,716935,263.631055872464,263.67095765177,258.972523138529,260.418962638359,718699.779784898,0.0,1.0
2025-08-05,266.48,266.6762,263.02,265.0,1138914,265.825653734275,266.021371961769,262.374149824336,264.349287899966,1141717.50715747,0.0,1.0
2025-08-06,268.79,269.0,265.5201,267.42,981282,268.129981489177,268.339465830532,264.868110785388,266.763345547958,983697.486253124,0.0,1.0
2025-08-07,269.77,271.9999,268.26,270.38,632627,269.107575082165,271.331999524007,267.601282913377,269.716077216577,634184.250435508,0.0,1.0
2025-08-08,272.87,273.8,269.65,270.1,833184,272.199962978354,273.12767934721,268.987869744248,269.436764761437,835234.933878663,0.0,1.0
2025-08-11,273.5,274.0,271.57,273.0,943629,272.828416002418,273.327188243738,270.90315515092,272.329643761097,945951.801067938,0.0,1.0
2025-08-12,276.62,276.66,270.57,274.69,1209772,275.940754788259,275.980656567565,269.905610668279,274.015493936761,1212749.9285011,0.0,1.0
2025-08-13,281.83,281.96,277.16,277.775,1360572,281.13796154282,281.267642325564,276.479428808885,277.09291866571,1363921.13201545,0.0,1.0
2025-08-14,279.98,281.0,278.3,280.91,1191198,279.292504249934,280.309999622228,277.616629519096,280.22022061879,1194130.20745285,0.0,1.0
2025-08-15,280.83,281.03,277.82,280.58,1250289,280.140417060179,280.339925956707,277.137808167429,279.891030939519,1253366.66359918,0.0,1.0
2025-08-18,280.08,282.67,279.425,281.22,1428196,279.392258698198,281.975898908239,278.738867062068,280.529459408409,1431711.59266833,0.0,1.0
2025-08-19,283.66,285.11,280.31,280.31,1000159,282.963467946054,284.409907445884,279.621693929206,279.621693929206,1002620.95315459,0.0,1.0
2025-08-20,285.47,286.04,282.25,283.41,1118583,284.769023459635,285.337623814741,281.55693022553,282.714081825394,1121336.46114519,0.0,1.0
2025-08-21,283.06,284.395,282.23,283.89,1060363,282.364941256469,283.696663140796,281.536979335877,283.192903177062,1062973.14901916,0.0,1.0
2025-08-22,283.73,286.04,283.35,284.39,1149491,283.033296059839,285.337623814741,282.654229156435,283.691675418382,1152320.54309627,0.0,1.0
2025-08-25,278.36,284.1,278.07,283.2,1098262,277.676482188055,283.402387518416,277.387194288089,282.504597484039,1100965.43974854,0.0,1.0
2025-08-26,279.22,279.375,277.26,277.61,1817272,278.534370443126,278.688989837936,276.579183257149,276.928323826074,1821745.32727411,0.0,1.0
2025-08-27,280.38,280.98,278.285,279.07,959500,279.69152204299,280.290048732575,277.601666351857,278.38473877073,961861.868514733,0.0,1.0
2025-08-28,279.02,280.4,277.45,279.73,852574,278.334861546598,279.711472932643,276.768716708851,279.043118129274,854672.663561312,0.0,1.0
2025-08-29,277.04,280.0901,276.575,279.05,925310,276.359723470968,279.402333897473,275.89586528654,278.364787881077,927587.707717944,0.0,1.0
2025-09-02,274.79,276.66,274.28,275.26,988862,274.115248385025,275.980656567565,273.606500698878,274.584094291867,991296.144891313,0.0,1.0
2025-09-03,273.23,275.555,271.81,274.38,1426186,272.559078992105,274.878369914246,271.142565826754,273.706255147142,1429696.64492918,0.0,1.0
2025-09-04,274.94,275.3467,272.87,273.97,1526616,274.264880057421,274.670581398512,272.199962978354,273.297261909259,1530373.85957737,0.0,1.0
2025-09-05,273.56,277.5,272.96,276.35,1244000,272.888268671376,276.818593932983,272.289741981791,275.671417777946,1247062.18283723,0.0,1.0
2025-09-08,275.35,275.62,271.39,273.28,1595615,274.673873295304,274.943210305618,270.723597144044,272.608956216237,1599542.70487768,0.0,1.0
2025-09-09,270.66,274.535,270.38,273.82,1367462,269.995389671716,273.860874541952,269.716077216577,273.147630236863,1370828.09217602,0.0,1.0
2025-09-10,269.09,271.62,268.08,269.92,1373087,268.429244833969,270.953032375052,267.421724906501,269.257206754562,1376466.93846096,0.0,1.0
2025-09-11,274.88,275.39,268.72,269.22,930505,274.205027388463,274.71377507461,268.060153375392,268.558925616713,932795.495531318,0.0,1.0
2025-09-12,272.62,275.1675,272.45,272.81,1127128,271.950576857693,274.491821427222,271.780994295644,272.140110309395,1129902.49519049,0.0,1.0
2025-09-15,270.61,273.73,270.6,272.6,1119116,269.945512447584,273.057851233425,269.935537002758,271.930625968041,1121870.77315762,0.0,1.0
2025-09-16,264.06,270.55,263.775,269.44,1254886,264.06,270.55,263.775,269.44,1254886,0.65,1.0
2025-09-17,265.36,268.0,264.2901,265.0,1338932,265.36,268.0,264.2901,265.0,1338932,0.0,1.0
2025-09-18,264.83,266.8,264.24,264.68,2375973,264.83,266.8,264.24,264.68,2375973,0.0,1.0
2025-09-19,265.48,266.42,263.89,265.08,2441169,265.48,266.42,263.89,265.08,2441169,0.0,1.0
2025-09-22,267.09,267.84,263.49,264.98,1468059,267.09,267.84,263.49,264.98,1468059,0.0,1.0
2025-09-23,265.81,268.0,265.24,266.36,1254695,265.81,268.0,265.24,266.36,1254695,0.0,1.0
2025-09-24,267.0,267.62,265.15,265.63,1778713,267.0,267.62,265.15,265.63,1778713,0.0,1.0
2025-09-25,267.25,269.15,266.3,267.17,1593412,267.25,269.15,266.3,267.17,1593412,0.0,1.0
2025-09-26,271.0,273.01,266.75,268.36,1664784,271.0,273.01,266.75,268.36,1664784,0.0,1.0
2025-09-29,272.91,273.42,270.3,271.6,1885799,272.91,273.42,270.3,271.6,1885799,0.0,1.0
2025-09-30,273.86,275.22,272.52,273.05,1593743,273.86,275.22,272.52,273.05,1593743,0.0,1.0
2025-10-01,269.71,273.85,266.87,273.01,1411745,269.71,273.85,266.87,273.01,1411745,0.0,1.0
2025-10-02,274.0,274.31,268.49,269.61,1425662,274.0,274.31,268.49,269.61,1425662,0.0,1.0
2025-10-03,276.59,278.57,273.36,273.36,1054607,276.59,278.57,273.36,273.36,1054607,0.0,1.0
2025-10-06,279.74,280.31,276.0,277.74,949118,279.74,280.31,276.0,277.74,949118,0.0,1.0
2025-10-07,278.99,280.8114,277.93,279.97,1020823,278.99,280.8114,277.93,279.97,1020823,0.0,1.0
2025-10-08,281.35,282.2,278.01,279.78,919283,281.35,282.2,278.01,279.78,919283,0.0,1.0
2025-10-09,272.54,281.28,272.0,280.86,1139078,272.54,281.28,272.0,280.86,1139078,0.0,1.0
2025-10-10,272.08,276.2299,271.76,274.0,1014330,272.08,276.2299,271.76,274.0,1014330,0.0,1.0
2025-10-13,270.22,272.55,269.5,271.74,721265,270.22,272.55,269.5,271.74,721265,0.0,1.0
2025-10-14,273.03,274.33,269.11,269.78,1234244,273.03,274.33,269.11,269.78,1234244,0.0,1.0
2025-10-15,273.7,276.3599,271.38,272.67,813618,273.7,276.3599,271.38,272.67,813618,0.0,1.0
2025-10-16,270.62,275.42,268.79,273.94,1637259,270.62,275.42,268.79,273.94,1637259,0.0,1.0
2025-10-17,276.75,276.89,270.8,271.0,1881741,276.75,276.89,270.8,271.0,1881741,0.0,1.0
2025-10-20,280.17,280.58,276.791,277.3,1482723,280.17,280.58,276.791,277.3,1482723,0.0,1.0
2025-10-21,278.19,280.91,276.84,279.29,1563236,278.19,280.91,276.84,279.29,1563236,0.0,1.0
2025-10-22,276.0,278.3,275.12,277.59,1959895,276.0,278.3,275.12,277.59,1959895,0.0,1.0
2025-10-23,275.02,277.29,273.24,276.39,1691219,275.02,277.29,273.24,276.39,1691219,0.0,1.0
2025-10-24,277.23,277.9,274.67,276.64,1516565,277.23,277.9,274.67,276.64,1516565,0.0,1.0
2025-10-27,279.71,280.34,275.54,276.9,1715699,279.71,280.34,275.54,276.9,1715699,0.0,1.0
2025-10-28,268.28,279.75,265.157354,276.9,2255478,268.28,279.75,265.157354,276.9,2255478,0.0,1.0
2025-10-29,257.47,267.04,256.74,266.52,1582090,257.47,267.04,256.74,266.52,1582090,0.0,1.0
2025-10-30,257.1,261.66,255.16,255.34,1659646,257.1,261.66,255.16,255.34,1659646,0.0,1.0
2025-10-31,256.4,259.315,255.35,256.18,1519736,256.4,259.315,255.35,256.18,1519736,0.0,1.0
2025-11-03,257.45,259.0,251.74,259.0,1973751,257.45,259.0,251.74,259.0,1973751,0.0,1.0
2025-11-04,258.66,259.05,255.85,257.33,1625185,258.66,259.05,255.85,257.33,1625185,0.0,1.0
2025-11-05,258.93,260.33,255.204,259.61,1557533,258.93,260.33,255.204,259.61,1557533,0.0,1.0
2025-11-06,253.06,260.39,252.36,258.36,1732388,253.06,260.39,252.36,258.36,1732388,0.0,1.0
2025-11-07,256.13,256.375,252.17,252.82,1728320,256.13,256.375,252.17,252.82,1728320,0.0,1.0
2025-11-10,258.56,259.08,253.9,256.38,1294730,258.56,259.08,253.9,256.38,1294730,0.0,1.0
2025-11-11,262.05,262.51,258.24,259.81,899059,262.05,262.51,258.24,259.81,899059,0.0,1.0
2025-11-12,261.06,263.86,260.19,262.15,1015557,261.06,263.86,260.19,262.15,1015557,0.0,1.0
2025-11-13,261.98,263.98,258.01,260.73,1354968,261.98,263.98,258.01,260.73,1354968,0.0,1.0
2025-11-14,258.58,261.805,258.005,260.75,883152,258.58,261.805,258.005,260.75,883152,0.0,1.0
2025-11-17,255.46,258.59,255.1001,258.0,994807,255.46,258.59,255.1001,258.0,994807,0.0,1.0
2025-11-18,255.67,257.44,251.75,254.12,1071583,255.67,257.44,251.75,254.12,1071583,0.0,1.0
2025-11-19,261.5,261.62,255.91,256.96,1965475,261.5,261.62,255.91,256.96,1965475,0.0,1.0
2025-11-20,261.74,262.9,260.965,261.93,1694487,261.74,262.9,260.965,261.93,1694487,0.0,1.0
2025-11-21,267.07,268.67,261.74,262.37,1914726,267.07,268.67,261.74,262.37,1914726,0.0,1.0
2025-11-24,268.8,269.16,265.89,267.45,2924937,268.8,269.16,265.89,267.45,2924937,0.0,1.0
2025-11-25,273.46,275.14,268.735,269.775,1744043,273.46,275.14,268.735,269.775,1744043,0.0,1.0
2025-11-26,274.99,276.12,272.42,273.18,1281392,274.99,276.12,272.42,273.18,1281392,0.0,1.0