date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-03-27,23.75,23.88,23.5,23.5,8650,2.1240570435275,2.13568346102892,2.10169854833248,2.10169854833248,96719.3892584082,0.0,1.0
1986-03-31,24.5,24.88,23.75,23.75,19350,2.19113252911258,2.22511744180902,2.1240570435275,2.1240570435275,216360.714699445,0.0,1.0
1986-04-01,24.12,25.25,23.75,24.5,30750,2.15714761641614,2.25820801469766,2.1240570435275,2.19113252911258,343829.042739428,0.0,1.0
1986-04-02,22.75,23.88,22.75,23.88,39400,2.0346230627474,2.13568346102892,2.0346230627474,2.13568346102892,440548.431997835,0.0,1.0
1986-04-03,24.12,24.75,23.0,23.0,17400,2.15714761641614,2.21349102430761,2.05698155794242,2.05698155794242,194556.921745237,0.0,1.0
1986-04-04,22.75,23.88,22.5,23.88,14200,2.0346230627474,2.13568346102892,2.01226456755237,2.13568346102892,158776.338435768,0.0,1.0
1986-04-07,22.75,23.38,22.5,22.75,78300,2.0346230627474,2.09096647063886,2.01226456755237,2.0346230627474,875506.147853566,0.0,1.0
1986-04-08,23.0,23.38,22.75,22.75,12100,2.05698155794242,2.09096647063886,2.0346230627474,2.0346230627474,135295.330638929,0.0,1.0
1986-04-09,23.0,23.38,22.75,23.0,26200,2.05698155794242,2.09096647063886,2.0346230627474,2.05698155794242,292953.525846277,0.0,1.0
1986-04-10,23.12,23.12,22.75,23.0,5400,2.06771363563604,2.06771363563604,2.0346230627474,2.05698155794242,60379.7343347286,0.0,1.0
1986-04-11,23.75,23.75,23.38,23.38,5600,2.1240570435275,2.1240570435275,2.09096647063886,2.09096647063886,62616.0207915706,0.0,1.0
1986-04-14,23.12,23.5,23.0,23.5,69600,2.06771363563604,2.10169854833248,2.05698155794242,2.10169854833248,778227.686980947,0.0,1.0
1986-04-15,23.5,23.5,23.0,23.12,7900,2.10169854833248,2.10169854833248,2.05698155794242,2.06771363563604,88333.3150452512,0.0,1.0
1986-04-16,23.38,23.88,23.38,23.5,60100,2.09096647063886,2.13568346102892,2.09096647063886,2.10169854833248,672004.080280964,0.0,1.0
1986-04-17,24.88,24.88,23.5,23.5,45500,2.22511744180902,2.22511744180902,2.10169854833248,2.10169854833248,508755.168931511,0.0,1.0
1986-04-18,25.62,25.88,24.5,24.88,33900,2.2912985875863,2.31455142258913,2.19113252911258,2.22511744180902,379050.554434686,0.0,1.0
1986-04-21,25.5,25.62,25.25,25.62,5900,2.28056650989269,2.2912985875863,2.25820801469766,2.2912985875863,65970.4504768332,0.0,1.0
1986-04-22,24.88,25.62,24.88,25.5,14800,2.22511744180902,2.2912985875863,2.22511744180902,2.28056650989269,165485.197806294,0.0,1.0
1986-04-23,24.5,25.25,24.12,24.88,18700,2.19113252911258,2.25820801469766,2.15714761641614,2.22511744180902,209092.783714709,0.0,1.0
1986-04-24,24.5,25.12,24.5,24.5,4600,2.19113252911258,2.24658159719625,2.19113252911258,2.19113252911258,51434.5885073616,0.0,1.0
1986-04-25,24.88,24.88,24.12,24.5,28400,2.22511744180902,2.22511744180902,2.15714761641614,2.19113252911258,317552.676871537,0.0,1.0
1986-04-28,24.88,24.88,24.12,24.88,7100,2.22511744180902,2.22511744180902,2.15714761641614,2.22511744180902,79388.1692178841,0.0,1.0
1986-04-29,24.5,24.88,24.5,24.88,7300,2.19113252911258,2.22511744180902,2.19113252911258,2.22511744180902,81624.455674726,0.0,1.0
1986-04-30,24.88,24.88,24.5,24.5,40300,2.22511744180902,2.22511744180902,2.19113252911258,2.19113252911258,450611.721053624,0.0,1.0
1986-05-01,24.5,24.88,24.25,24.88,26200,2.19113252911258,2.22511744180902,2.16877403391756,2.22511744180902,292953.525846277,0.0,1.0
1986-05-02,23.5,24.12,23.5,24.12,22100,2.10169854833248,2.15714761641614,2.10169854833248,2.15714761641614,247109.653481019,0.0,1.0
1986-05-05,23.75,23.88,23.38,23.5,21100,2.1240570435275,2.13568346102892,2.09096647063886,2.10169854833248,235928.221196811,0.0,1.0
1986-05-06,23.5,24.12,23.12,23.75,16900,2.10169854833248,2.15714761641614,2.06771363563604,2.1240570435275,188966.205603132,0.0,1.0
1986-05-07,23.5,23.5,23.0,23.5,12600,2.10169854833248,2.10169854833248,2.05698155794242,2.10169854833248,140886.046781033,0.0,1.0
1986-05-08,23.12,23.5,23.12,23.5,3700,2.06771363563604,2.10169854833248,2.06771363563604,2.10169854833248,41371.2994515733,0.0,1.0
1986-05-09,23.5,23.5,23.12,23.12,6700,2.10169854833248,2.10169854833248,2.06771363563604,2.06771363563604,74915.5963042004,0.0,1.0
1986-05-12,23.12,23.5,23.12,23.5,2300,2.06771363563604,2.10169854833248,2.06771363563604,2.10169854833248,25717.2942536807,0.0,1.0
1986-05-13,23.38,23.38,23.12,23.12,3400,2.09096647063886,2.09096647063886,2.06771363563604,2.06771363563604,38016.8697663108,0.0,1.0
1986-05-14,22.75,23.12,22.0,23.12,13000,2.0346230627474,2.06771363563604,1.96754757716232,2.06771363563604,145358.619694717,0.0,1.0
1986-05-15,22.5,23.12,22.5,22.75,8800,2.01226456755237,2.06771363563604,2.01226456755237,2.0346230627474,98396.6041010395,0.0,1.0
1986-05-16,23.0,23.0,22.5,22.5,8200,2.05698155794242,2.05698155794242,2.01226456755237,2.01226456755237,91687.7447305142,0.0,1.0
1986-05-19,22.12,22.75,22.12,22.75,29400,1.97827965485593,2.0346230627474,1.97827965485593,2.0346230627474,328734.109155746,0.0,1.0
1986-05-20,22.38,22.38,22.0,22.12,3500,2.00153248985876,2.00153248985876,1.96754757716232,1.97827965485593,39135.0129947316,0.0,1.0
1986-05-21,22.12,22.12,22.0,22.12,5800,1.97827965485593,1.97827965485593,1.96754757716232,1.97827965485593,64852.3072484124,0.0,1.0
1986-05-22,21.75,22.12,21.75,22.12,10000,1.94518908196729,1.97827965485593,1.94518908196729,1.97827965485593,111814.32284209,0.0,1.0
1986-05-23,22.0,22.0,21.25,21.75,23600,1.96754757716232,1.96754757716232,1.90047209157724,1.94518908196729,263881.801907333,0.0,1.0
1986-05-27,23.12,23.12,22.12,22.12,79000,2.06771363563604,2.06771363563604,1.97827965485593,1.97827965485593,883333.150452512,0.0,1.0
1986-05-28,24.5,24.75,23.12,23.12,65000,2.19113252911258,2.21349102430761,2.06771363563604,2.06771363563604,726793.098473587,0.0,1.0
1986-05-29,24.25,24.88,23.88,24.5,19100,2.16877403391756,2.22511744180902,2.13568346102892,2.19113252911258,213565.356628392,0.0,1.0
1986-05-30,25.25,25.5,24.5,24.5,65900,2.25820801469766,2.28056650989269,2.19113252911258,2.19113252911258,736856.387529375,0.0,1.0
1986-06-02,25.62,25.88,25.25,25.25,42100,2.2912985875863,2.31455142258913,2.25820801469766,2.25820801469766,470738.2991652,0.0,1.0
1986-06-03,25.88,25.88,25.62,25.62,19200,2.31455142258913,2.31455142258913,2.2912985875863,2.2912985875863,214683.499856813,0.0,1.0
1986-06-04,25.62,26.25,25.5,25.88,56600,2.2912985875863,2.34764199547777,2.28056650989269,2.31455142258913,632869.067286231,0.0,1.0
1986-06-05,25.62,25.62,25.25,25.62,16200,2.2912985875863,2.2912985875863,2.25820801469766,2.2912985875863,181139.203004186,0.0,1.0
1986-06-06,25.62,25.88,25.62,25.62,4300,2.2912985875863,2.31455142258913,2.2912985875863,2.2912985875863,48080.1588220988,0.0,1.0
1986-06-09,25.88,25.88,25.62,25.62,26800,2.31455142258913,2.31455142258913,2.2912985875863,2.2912985875863,299662.385216802,0.0,1.0
1986-06-10,25.5,25.88,25.25,25.88,4600,2.28056650989269,2.31455142258913,2.25820801469766,2.31455142258913,51434.5885073615,0.0,1.0
1986-06-11,25.88,25.88,25.5,25.5,9200,2.31455142258913,2.31455142258913,2.28056650989269,2.28056650989269,102869.177014723,0.0,1.0
1986-06-12,26.0,26.0,25.5,25.88,16400,2.32528350028274,2.32528350028274,2.28056650989269,2.31455142258913,183375.489461028,0.0,1.0
1986-06-13,25.88,26.5,25.62,26.0,24600,2.31455142258913,2.37000049067279,2.2912985875863,2.32528350028274,275063.234191542,0.0,1.0
1986-06-16,25.25,25.88,25.12,25.88,10100,2.25820801469766,2.31455142258913,2.24658159719625,2.31455142258913,112932.466070511,0.0,1.0
1986-06-17,25.62,25.62,25.25,25.25,5400,2.2912985875863,2.2912985875863,2.25820801469766,2.25820801469766,60379.7343347288,0.0,1.0
1986-06-18,25.88,25.88,25.62,25.62,11000,2.31455142258913,2.31455142258913,2.2912985875863,2.2912985875863,122995.755126299,0.0,1.0
1986-06-19,26.0,26.5,25.62,25.88,29200,2.32528350028274,2.37000049067279,2.2912985875863,2.31455142258913,326497.822698904,0.0,1.0
1986-06-20,26.0,26.25,25.62,26.0,19400,2.32528350028274,2.34764199547777,2.2912985875863,2.32528350028274,216919.786313655,0.0,1.0
1986-06-23,26.25,26.5,26.25,26.25,14500,2.34764199547777,2.37000049067279,2.34764199547777,2.34764199547777,162130.768121031,0.0,1.0
1986-06-24,26.5,26.5,25.62,26.25,6900,2.37000049067279,2.37000049067279,2.2912985875863,2.34764199547777,77151.8827610424,0.0,1.0
1986-06-25,26.25,26.62,26.25,26.5,3000,2.34764199547777,2.38073256836641,2.34764199547777,2.37000049067279,33544.296852627,0.0,1.0
1986-06-26,26.62,26.62,26.25,26.25,19200,2.38073256836641,2.38073256836641,2.34764199547777,2.34764199547777,214683.499856813,0.0,1.0
1986-06-27,26.25,26.62,25.62,26.62,15200,2.34764199547777,2.38073256836641,2.2912985875863,2.38073256836641,169957.770719977,0.0,1.0
1986-06-30,26.88,27.0,26.62,26.62,8400,2.40398540336923,2.41471748106285,2.38073256836641,2.38073256836641,93924.0311873559,0.0,1.0
1986-07-01,27.0,27.38,26.62,26.88,12800,2.41471748106285,2.44870239375929,2.38073256836641,2.40398540336923,143122.333237875,0.0,1.0
1986-07-02,28.25,28.38,27.0,27.0,15500,2.52650995703798,2.53813637453939,2.41471748106285,2.41471748106285,173312.20040524,0.0,1.0
1986-07-03,27.75,28.0,27.38,28.0,4600,2.48179296664792,2.50415146184295,2.44870239375929,2.50415146184295,51434.5885073616,0.0,1.0
1986-07-07,27.0,27.75,27.0,27.75,15000,2.41471748106285,2.48179296664792,2.41471748106285,2.48179296664792,167721.484263135,0.0,1.0
1986-07-08,26.62,27.0,26.25,27.0,39000,2.38073256836641,2.41471748106285,2.34764199547777,2.41471748106285,436075.859084151,0.0,1.0
1986-07-09,27.0,27.0,26.5,26.62,20200,2.41471748106285,2.41471748106285,2.37000049067279,2.38073256836641,225864.932141022,0.0,1.0
1986-07-10,27.0,27.0,26.62,27.0,22300,2.41471748106285,2.41471748106285,2.38073256836641,2.41471748106285,249345.939937861,0.0,1.0
1986-07-11,26.62,27.0,26.62,27.0,4800,2.38073256836641,2.41471748106285,2.38073256836641,2.41471748106285,53670.8749642032,0.0,1.0
1986-07-14,25.88,26.5,25.62,26.5,7400,2.31455142258913,2.37000049067279,2.2912985875863,2.37000049067279,82742.5989031467,0.0,1.0
1986-07-15,23.88,25.62,23.88,25.62,23100,2.13568346102892,2.2912985875863,2.13568346102892,2.2912985875863,258291.085765228,0.0,1.0
1986-07-16,24.75,24.88,24.12,24.12,31700,2.21349102430761,2.22511744180902,2.15714761641614,2.15714761641614,354451.403409426,0.0,1.0
1986-07-17,25.25,25.25,24.5,24.75,27300,2.25820801469766,2.25820801469766,2.19113252911258,2.21349102430761,305253.101358907,0.0,1.0
1986-07-18,25.25,25.5,24.88,25.25,7400,2.25820801469766,2.28056650989269,2.22511744180902,2.25820801469766,82742.5989031468,0.0,1.0
1986-07-21,25.25,25.25,24.88,25.25,32400,2.25820801469766,2.25820801469766,2.22511744180902,2.25820801469766,362278.406008373,0.0,1.0
1986-07-22,25.25,25.25,24.88,25.25,37800,2.25820801469766,2.25820801469766,2.22511744180902,2.25820801469766,422658.140343101,0.0,1.0
1986-07-23,25.12,25.5,25.12,25.25,8300,2.24658159719625,2.28056650989269,2.24658159719625,2.25820801469766,92805.8879589348,0.0,1.0
1986-07-24,25.12,25.25,24.88,25.12,6600,2.24658159719625,2.25820801469766,2.22511744180902,2.24658159719625,73797.4530757795,0.0,1.0
1986-07-25,24.88,24.88,24.75,24.88,4400,2.22511744180902,2.22511744180902,2.21349102430761,2.22511744180902,49198.3020505198,0.0,1.0
1986-07-28,24.5,24.75,24.5,24.75,13100,2.19113252911258,2.21349102430761,2.19113252911258,2.21349102430761,146476.762923138,0.0,1.0
1986-07-29,23.88,24.75,23.88,24.5,3400,2.13568346102892,2.21349102430761,2.13568346102892,2.19113252911258,38016.8697663106,0.0,1.0
1986-07-30,23.75,24.12,23.38,23.88,16000,2.1240570435275,2.15714761641614,2.09096647063886,2.13568346102892,178902.916547345,0.0,1.0
1986-07-31,23.75,23.88,23.75,23.75,11600,2.1240570435275,2.13568346102892,2.1240570435275,2.1240570435275,129704.614496825,0.0,1.0
1986-08-01,23.12,23.5,23.12,23.5,2300,2.06771363563604,2.10169854833248,2.06771363563604,2.10169854833248,25717.2942536807,0.0,1.0
1986-08-04,22.75,23.0,22.0,23.0,7900,2.0346230627474,2.05698155794242,1.96754757716232,2.05698155794242,88333.3150452512,0.0,1.0
1986-08-05,22.5,23.0,22.0,22.75,18700,2.01226456755237,2.05698155794242,1.96754757716232,2.0346230627474,209092.783714709,0.0,1.0
1986-08-06,22.75,23.12,22.75,22.75,16600,2.0346230627474,2.06771363563604,2.0346230627474,2.0346230627474,185611.77591787,0.0,1.0
1986-08-07,22.75,22.75,22.5,22.75,3600,2.0346230627474,2.0346230627474,2.01226456755237,2.0346230627474,40253.1562231524,0.0,1.0
1986-08-08,23.5,23.5,23.0,23.0,6700,2.10169854833248,2.10169854833248,2.05698155794242,2.05698155794242,74915.5963042004,0.0,1.0
1986-08-11,23.88,23.88,23.38,23.5,9500,2.13568346102892,2.13568346102892,2.09096647063886,2.10169854833248,106223.606699986,0.0,1.0
1986-08-12,25.12,25.12,24.12,24.12,29400,2.24658159719625,2.24658159719625,2.15714761641614,2.15714761641614,328734.109155745,0.0,1.0
1986-08-13,25.25,25.25,24.88,25.12,10600,2.25820801469766,2.25820801469766,2.22511744180902,2.24658159719625,118523.182212616,0.0,1.0
1986-08-14,25.12,25.25,24.75,25.25,23300,2.24658159719625,2.25820801469766,2.21349102430761,2.25820801469766,260527.37222207,0.0,1.0
1986-08-15,24.88,25.12,24.88,25.12,1900,2.22511744180902,2.24658159719625,2.22511744180902,2.24658159719625,21244.7213399972,0.0,1.0
1986-08-18,24.75,24.88,24.25,24.88,9500,2.21349102430761,2.22511744180902,2.16877403391756,2.22511744180902,106223.606699986,0.0,1.0
1986-08-19,23.5,24.75,23.5,24.75,7600,2.10169854833248,2.21349102430761,2.10169854833248,2.21349102430761,84978.8853599885,0.0,1.0
1986-08-20,23.5,23.88,23.5,23.5,45400,2.10169854833248,2.13568346102892,2.10169854833248,2.10169854833248,507637.025703089,0.0,1.0
1986-08-21,23.5,23.5,23.12,23.5,35900,2.10169854833248,2.10169854833248,2.06771363563604,2.10169854833248,401413.419003103,0.0,1.0
1986-08-22,23.5,23.75,23.38,23.5,72800,2.10169854833248,2.1240570435275,2.09096647063886,2.10169854833248,814008.270290416,0.0,1.0
1986-08-25,23.0,23.88,23.0,23.5,7400,2.05698155794242,2.13568346102892,2.05698155794242,2.10169854833248,82742.598903147,0.0,1.0
1986-08-26,22.5,23.12,22.5,23.0,33000,2.01226456755237,2.06771363563604,2.01226456755237,2.05698155794242,368987.265378898,0.0,1.0
1986-08-27,22.5,23.0,22.5,22.5,23400,2.01226456755237,2.05698155794242,2.01226456755237,2.01226456755237,261645.515450491,0.0,1.0
1986-08-28,23.88,24.12,22.75,22.75,29700,2.13568346102892,2.15714761641614,2.0346230627474,2.0346230627474,332088.538841008,0.0,1.0
1986-08-29,23.75,24.12,23.75,23.88,8700,2.1240570435275,2.15714761641614,2.1240570435275,2.13568346102892,97278.4608726187,0.0,1.0
1986-09-02,23.75,24.12,23.12,23.75,9100,2.1240570435275,2.15714761641614,2.06771363563604,2.1240570435275,101751.033786302,0.0,1.0
1986-09-03,23.75,23.88,23.12,23.75,9000,2.1240570435275,2.13568346102892,2.06771363563604,2.1240570435275,100632.890557881,0.0,1.0
1986-09-04,24.12,24.12,23.38,23.75,8400,2.15714761641614,2.15714761641614,2.09096647063886,2.1240570435275,93924.0311873559,0.0,1.0
1986-09-05,23.5,23.88,23.5,23.88,29900,2.10169854833248,2.13568346102892,2.10169854833248,2.13568346102892,334324.825297849,0.0,1.0
1986-09-08,23.75,23.75,23.12,23.5,7300,2.1240570435275,2.1240570435275,2.06771363563604,2.10169854833248,81624.455674726,0.0,1.0
1986-09-09,22.75,23.88,22.75,23.75,18000,2.0346230627474,2.13568346102892,2.0346230627474,2.1240570435275,201265.781115762,0.0,1.0
1986-09-10,21.25,22.5,21.25,22.5,17800,1.90047209157724,2.01226456755237,1.90047209157724,2.01226456755237,199029.494658921,0.0,1.0
1986-09-11,21.0,21.38,20.38,21.25,85000,1.87811359638221,1.91209850907865,1.82266452829855,1.90047209157724,950421.744157769,0.0,1.0
1986-09-12,20.62,21.0,20.38,21.0,34700,1.84412868368577,1.87811359638221,1.82266452829855,1.87811359638221,387995.700262054,0.0,1.0
1986-09-15,20.38,20.75,20.25,20.62,24400,1.82266452829855,1.85575510118719,1.81103811079713,1.84412868368577,272826.9477347,0.0,1.0
1986-09-16,21.38,21.38,20.62,20.62,27000,1.91209850907865,1.91209850907865,1.84412868368577,1.84412868368577,301898.671673644,0.0,1.0
1986-09-17,22.0,22.0,21.38,21.38,30200,1.96754757716232,1.96754757716232,1.91209850907865,1.91209850907865,337679.254983112,0.0,1.0
1986-09-18,21.75,22.12,21.62,22.0,47000,1.94518908196729,1.97827965485593,1.93356266446588,1.96754757716232,525527.317357825,0.0,1.0
1986-09-19,21.62,22.0,21.38,21.75,5500,1.93356266446588,1.96754757716232,1.91209850907865,1.94518908196729,61497.8775631496,0.0,1.0
1986-09-22,21.75,22.12,21.38,21.62,10600,1.94518908196729,1.97827965485593,1.91209850907865,1.93356266446588,118523.182212616,0.0,1.0
1986-09-23,21.25,21.62,21.0,21.62,23800,1.90047209157724,1.93356266446588,1.87811359638221,1.93356266446588,266118.088364175,0.0,1.0
1986-09-24,22.0,22.0,21.38,21.38,5500,1.96754757716232,1.96754757716232,1.91209850907865,1.91209850907865,61497.8775631496,0.0,1.0
1986-09-25,21.75,21.75,21.75,21.75,11700,1.94518908196729,1.94518908196729,1.94518908196729,1.94518908196729,130822.757725246,0.0,1.0
1986-09-26,22.0,22.0,21.75,21.75,5500,1.96754757716232,1.96754757716232,1.94518908196729,1.94518908196729,61497.8775631496,0.0,1.0
1986-09-29,21.38,21.75,21.38,21.75,7900,1.91209850907865,1.94518908196729,1.91209850907865,1.94518908196729,88333.3150452515,0.0,1.0
1986-09-30,21.75,22.0,21.38,21.38,11800,1.94518908196729,1.96754757716232,1.91209850907865,1.91209850907865,131940.900953667,0.0,1.0
1986-10-01,21.75,22.0,21.38,21.75,8400,1.94518908196729,1.96754757716232,1.91209850907865,1.94518908196729,93924.0311873559,0.0,1.0
1986-10-02,21.75,22.0,21.38,21.75,4500,1.94518908196729,1.96754757716232,1.91209850907865,1.94518908196729,50316.4452789407,0.0,1.0
1986-10-03,21.62,22.0,21.38,21.75,3200,1.93356266446588,1.96754757716232,1.91209850907865,1.94518908196729,35780.5833094689,0.0,1.0
1986-10-06,20.75,21.62,20.75,21.62,31500,1.85575510118719,1.93356266446588,1.85575510118719,1.93356266446588,352215.116952584,0.0,1.0
1986-10-07,20.25,20.62,19.38,20.62,95800,1.81103811079713,1.84412868368577,1.73323054751844,1.84412868368577,1071181.21282723,0.0,1.0
1986-10-08,19.88,20.0,19.62,20.0,4400,1.7779475379085,1.78867961560211,1.75469470290567,1.78867961560211,49198.3020505196,0.0,1.0
1986-10-09,19.62,20.0,19.38,19.88,31400,1.75469470290567,1.78867961560211,1.73323054751844,1.7779475379085,351096.973724163,0.0,1.0
1986-10-10,19.62,19.62,19.38,19.62,7200,1.75469470290567,1.75469470290567,1.73323054751844,1.75469470290567,80506.3124463049,0.0,1.0
1986-10-13,19.62,19.88,19.62,19.62,5500,1.75469470290567,1.7779475379085,1.75469470290567,1.75469470290567,61497.8775631496,0.0,1.0
1986-10-14,20.0,20.0,19.62,19.62,18900,1.78867961560211,1.78867961560211,1.75469470290567,1.75469470290567,211329.07017155,0.0,1.0
1986-10-15,20.0,20.38,19.88,20.0,6200,1.78867961560211,1.82266452829855,1.7779475379085,1.78867961560211,69324.8801620959,0.0,1.0
1986-10-16,21.0,21.25,20.25,20.25,17400,1.87811359638221,1.90047209157724,1.81103811079713,1.81103811079713,194556.921745237,0.0,1.0
1986-10-17,20.75,21.0,20.75,21.0,7600,1.85575510118719,1.87811359638221,1.85575510118719,1.87811359638221,84978.8853599885,0.0,1.0
1986-10-20,20.0,20.75,20.0,20.75,9000,1.78867961560211,1.85575510118719,1.78867961560211,1.85575510118719,100632.890557881,0.0,1.0
1986-10-21,20.25,20.38,20.0,20.0,8700,1.81103811079713,1.82266452829855,1.78867961560211,1.78867961560211,97278.4608726188,0.0,1.0
1986-10-22,19.88,20.38,19.88,20.25,18600,1.7779475379085,1.82266452829855,1.7779475379085,1.81103811079713,207974.640486287,0.0,1.0
1986-10-23,20.38,20.75,20.0,20.0,20200,1.82266452829855,1.85575510118719,1.78867961560211,1.78867961560211,225864.932141022,0.0,1.0
1986-10-24,20.0,20.38,19.62,20.38,40700,1.78867961560211,1.82266452829855,1.75469470290567,1.82266452829855,455084.293967307,0.0,1.0
1986-10-27,19.62,20.25,19.62,20.0,27200,1.75469470290567,1.81103811079713,1.75469470290567,1.78867961560211,304134.958130485,0.0,1.0
1986-10-28,20.0,20.0,19.38,19.62,24900,1.78867961560211,1.78867961560211,1.73323054751844,1.75469470290567,278417.663876804,0.0,1.0
1986-10-29,20.25,20.38,20.0,20.0,14400,1.81103811079713,1.82266452829855,1.78867961560211,1.78867961560211,161012.62489261,0.0,1.0
1986-10-30,22.0,22.0,20.38,20.38,23600,1.96754757716232,1.96754757716232,1.82266452829855,1.82266452829855,263881.801907333,0.0,1.0
1986-10-31,22.12,22.12,21.75,22.0,15900,1.97827965485593,1.97827965485593,1.94518908196729,1.96754757716232,177784.773318924,0.0,1.0
1986-11-03,23.0,23.0,22.12,22.12,14600,2.05698155794242,2.05698155794242,1.97827965485593,1.97827965485593,163248.911349452,0.0,1.0
1986-11-04,23.12,23.5,23.0,23.0,18800,2.06771363563604,2.10169854833248,2.05698155794242,2.05698155794242,210210.926943129,0.0,1.0
1986-11-05,24.12,24.12,23.12,23.12,57300,2.15714761641614,2.15714761641614,2.06771363563604,2.06771363563604,640696.069885178,0.0,1.0
1986-11-06,24.12,24.5,23.88,24.12,44800,2.15714761641614,2.19113252911258,2.13568346102892,2.15714761641614,500928.166332565,0.0,1.0
1986-11-07,23.12,24.25,23.0,24.12,88000,2.06771363563604,2.16877403391756,2.05698155794242,2.15714761641614,983966.041010393,0.0,1.0
1986-11-10,22.75,23.5,22.5,23.12,7600,2.0346230627474,2.10169854833248,2.01226456755237,2.06771363563604,84978.8853599885,0.0,1.0
1986-11-11,22.75,23.12,22.75,22.75,8500,2.0346230627474,2.06771363563604,2.0346230627474,2.0346230627474,95042.1744157766,0.0,1.0
1986-11-12,22.0,22.75,22.0,22.75,9400,1.96754757716232,2.0346230627474,1.96754757716232,2.0346230627474,105105.463471565,0.0,1.0
1986-11-13,21.75,22.38,21.75,22.0,33300,1.94518908196729,2.00153248985876,1.94518908196729,1.96754757716232,372341.695064161,0.0,1.0
1986-11-14,21.75,22.12,21.75,21.75,15600,1.94518908196729,1.97827965485593,1.94518908196729,1.94518908196729,174430.343633661,0.0,1.0
1986-11-17,21.75,22.12,21.62,21.75,16400,1.94518908196729,1.97827965485593,1.93356266446588,1.94518908196729,183375.489461028,0.0,1.0
1986-11-18,21.0,21.38,21.0,21.38,26700,1.87811359638221,1.91209850907865,1.87811359638221,1.91209850907865,298544.241988382,0.0,1.0
1986-11-19,20.75,21.25,20.38,21.0,13700,1.85575510118719,1.90047209157724,1.82266452829855,1.87811359638221,153185.622293663,0.0,1.0
1986-11-20,21.0,21.0,20.62,20.75,17300,1.87811359638221,1.87811359638221,1.84412868368577,1.85575510118719,193438.778516816,0.0,1.0
1986-11-21,21.0,21.38,21.0,21.0,61600,1.87811359638221,1.91209850907865,1.87811359638221,1.87811359638221,688776.228707277,0.0,1.0
1986-11-24,20.75,21.0,20.62,21.0,33500,1.85575510118719,1.87811359638221,1.84412868368577,1.87811359638221,374577.981521002,0.0,1.0
1986-11-25,20.62,20.75,20.38,20.75,11500,1.84412868368577,1.85575510118719,1.82266452829855,1.85575510118719,128586.471268404,0.0,1.0
1986-11-26,21.0,21.0,20.38,20.62,27100,1.87811359638221,1.87811359638221,1.82266452829855,1.84412868368577,303016.814902065,0.0,1.0
1986-11-28,22.0,22.0,21.38,21.38,26600,1.96754757716232,1.96754757716232,1.91209850907865,1.91209850907865,297426.09875996,0.0,1.0
1986-12-01,21.0,22.38,20.38,22.0,29500,1.87811359638221,2.00153248985876,1.82266452829855,1.96754757716232,329852.252384167,0.0,1.0
1986-12-02,21.62,22.0,21.38,21.38,66100,1.93356266446588,1.96754757716232,1.91209850907865,1.91209850907865,739092.673986216,0.0,1.0
1986-12-03,21.62,21.75,21.38,21.62,16300,1.93356266446588,1.94518908196729,1.91209850907865,1.93356266446588,182257.346232607,0.0,1.0
1986-12-04,21.25,21.38,21.0,21.38,25400,1.90047209157724,1.91209850907865,1.87811359638221,1.91209850907865,284008.380018909,0.0,1.0
1986-12-05,21.25,21.62,21.0,21.25,25100,1.90047209157724,1.93356266446588,1.87811359638221,1.90047209157724,280653.950333646,0.0,1.0
1986-12-08,21.0,21.38,20.75,21.25,33100,1.87811359638221,1.91209850907865,1.85575510118719,1.90047209157724,370105.408607319,0.0,1.0
1986-12-09,21.38,21.75,20.75,21.0,43700,1.91209850907865,1.94518908196729,1.85575510118719,1.87811359638221,488628.590819935,0.0,1.0
1986-12-10,21.25,21.75,21.0,21.38,22700,1.90047209157724,1.94518908196729,1.87811359638221,1.91209850907865,253818.512851545,0.0,1.0
1986-12-11,21.38,21.38,20.75,21.25,52200,1.91209850907865,1.91209850907865,1.85575510118719,1.90047209157724,583670.765235712,0.0,1.0
1986-12-12,21.38,21.38,21.0,21.38,29300,1.91209850907865,1.91209850907865,1.87811359638221,1.91209850907865,327615.965927325,0.0,1.0
1986-12-15,21.25,21.38,20.38,21.38,26500,1.90047209157724,1.91209850907865,1.82266452829855,1.91209850907865,296307.955531539,0.0,1.0
1986-12-16,21.38,21.38,21.0,21.25,26900,1.91209850907865,1.91209850907865,1.87811359638221,1.90047209157724,300780.528445223,0.0,1.0
1986-12-17,21.0,21.62,20.75,21.38,74600,1.87811359638221,1.93356266446588,1.85575510118719,1.91209850907865,834134.848401995,0.0,1.0
1986-12-18,21.25,21.25,21.0,21.0,13700,1.90047209157724,1.90047209157724,1.87811359638221,1.87811359638221,153185.622293664,0.0,1.0
1986-12-19,21.25,21.38,21.0,21.25,28900,1.90047209157724,1.91209850907865,1.87811359638221,1.90047209157724,323143.393013641,0.0,1.0
1986-12-22,21.38,21.38,20.75,21.25,41900,1.91209850907865,1.91209850907865,1.85575510118719,1.90047209157724,468502.012708359,0.0,1.0
1986-12-23,20.75,21.38,20.38,21.38,35600,1.85575510118719,1.91209850907865,1.82266452829855,1.91209850907865,398058.989317841,0.0,1.0
1986-12-24,20.75,20.75,20.38,20.75,36600,1.85575510118719,1.85575510118719,1.82266452829855,1.85575510118719,409240.42160205,0.0,1.0
1986-12-26,21.0,21.25,20.62,20.75,4700,1.87811359638221,1.90047209157724,1.84412868368577,1.85575510118719,52552.7317357825,0.0,1.0
1986-12-29,20.75,21.38,20.75,21.0,130800,1.85575510118719,1.91209850907865,1.85575510118719,1.87811359638221,1462531.34277454,0.0,1.0
1986-12-30,21.0,21.38,20.75,20.75,161500,1.87811359638221,1.91209850907865,1.85575510118719,1.85575510118719,1805801.31389976,0.0,1.0
1986-12-31,21.75,21.75,20.75,21.0,18300,1.94518908196729,1.94518908196729,1.85575510118719,1.87811359638221,204620.210801025,0.0,1.0
1987-01-02,21.75,21.75,21.38,21.75,51800,1.94518908196729,1.94518908196729,1.91209850907865,1.94518908196729,579198.192322028,0.0,1.0
1987-01-05,23.0,23.0,21.75,21.75,40700,2.05698155794242,2.05698155794242,1.94518908196729,1.94518908196729,455084.293967308,0.0,1.0
1987-01-06,23.0,23.12,22.5,23.0,28000,2.05698155794242,2.06771363563604,2.01226456755237,2.05698155794242,313080.103957853,0.0,1.0
1987-01-07,23.75,23.75,22.75,23.0,18900,2.1240570435275,2.1240570435275,2.0346230627474,2.05698155794242,211329.070171551,0.0,1.0
1987-01-08,23.5,23.75,23.12,23.75,15300,2.10169854833248,2.1240570435275,2.06771363563604,2.1240570435275,171075.913948398,0.0,1.0
1987-01-09,23.38,23.5,23.0,23.5,30200,2.09096647063886,2.10169854833248,2.05698155794242,2.10169854833248,337679.254983113,0.0,1.0
1987-01-12,23.0,23.38,22.75,23.38,27400,2.05698155794242,2.09096647063886,2.0346230627474,2.09096647063886,306371.244587328,0.0,1.0
1987-01-13,23.12,23.12,23.0,23.0,11800,2.06771363563604,2.06771363563604,2.05698155794242,2.05698155794242,131940.900953666,0.0,1.0
1987-01-14,23.5,23.5,23.0,23.12,31400,2.10169854833248,2.10169854833248,2.05698155794242,2.06771363563604,351096.973724163,0.0,1.0
1987-01-15,23.75,23.88,23.5,23.5,39600,2.1240570435275,2.13568346102892,2.10169854833248,2.10169854833248,442784.718454678,0.0,1.0
1987-01-16,23.12,23.88,23.0,23.75,20300,2.06771363563604,2.13568346102892,2.05698155794242,2.1240570435275,226983.075369443,0.0,1.0
1987-01-19,23.5,23.5,23.12,23.12,16300,2.10169854833248,2.10169854833248,2.06771363563604,2.06771363563604,182257.346232607,0.0,1.0
1987-01-20,23.5,23.75,23.38,23.5,29100,2.10169854833248,2.1240570435275,2.09096647063886,2.10169854833248,325379.679470482,0.0,1.0
1987-01-21,23.12,23.5,23.12,23.5,8500,2.06771363563604,2.10169854833248,2.06771363563604,2.10169854833248,95042.1744157766,0.0,1.0
1987-01-22,23.5,23.5,22.75,23.12,35200,2.10169854833248,2.10169854833248,2.0346230627474,2.06771363563604,393586.416404157,0.0,1.0
1987-01-23,23.5,23.88,23.12,23.5,21400,2.10169854833248,2.13568346102892,2.06771363563604,2.10169854833248,239282.650882073,0.0,1.0
1987-01-26,23.5,23.5,23.12,23.5,9700,2.10169854833248,2.10169854833248,2.06771363563604,2.10169854833248,108459.893156827,0.0,1.0
1987-01-27,23.88,23.88,23.5,23.5,12700,2.13568346102892,2.13568346102892,2.10169854833248,2.10169854833248,142004.190009454,0.0,1.0
1987-01-28,23.88,24.12,23.88,23.88,22100,2.13568346102892,2.15714761641614,2.13568346102892,2.13568346102892,247109.653481019,0.0,1.0
1987-01-29,23.12,23.88,23.0,23.88,10100,2.06771363563604,2.13568346102892,2.05698155794242,2.13568346102892,112932.466070511,0.0,1.0
1987-01-30,22.38,23.0,22.12,23.0,14200,2.00153248985876,2.05698155794242,1.97827965485593,2.05698155794242,158776.338435768,0.0,1.0
1987-02-02,23.5,23.5,22.5,22.5,17600,2.10169854833248,2.10169854833248,2.01226456755237,2.01226456755237,196793.208202079,0.0,1.0
1987-02-03,21.75,24.12,21.75,23.5,86700,1.94518908196729,2.15714761641614,1.94518908196729,2.10169854833248,969430.179040924,0.0,1.0
1987-02-04,23.12,23.38,21.38,21.75,36300,2.06771363563604,2.09096647063886,1.91209850907865,1.94518908196729,405885.991916787,0.0,1.0
1987-02-05,23.75,24.12,23.38,23.38,24100,2.1240570435275,2.15714761641614,2.09096647063886,2.09096647063886,269472.518049438,0.0,1.0
1987-02-06,23.5,23.75,23.0,23.75,14900,2.10169854833248,2.1240570435275,2.05698155794242,2.1240570435275,166603.341034714,0.0,1.0
1987-02-09,23.12,23.38,23.0,23.38,33500,2.06771363563604,2.09096647063886,2.05698155794242,2.09096647063886,374577.981521002,0.0,1.0
1987-02-10,23.0,23.38,22.75,23.12,94000,2.05698155794242,2.09096647063886,2.0346230627474,2.06771363563604,1051054.63471565,0.0,1.0
1987-02-11,23.0,23.12,22.75,23.0,35900,2.05698155794242,2.06771363563604,2.0346230627474,2.05698155794242,401413.419003105,0.0,1.0
1987-02-12,23.12,23.12,23.0,23.0,21000,2.06771363563604,2.06771363563604,2.05698155794242,2.05698155794242,234810.077968389,0.0,1.0
1987-02-13,22.75,23.0,22.5,23.0,15600,2.0346230627474,2.05698155794242,2.01226456755237,2.05698155794242,174430.343633661,0.0,1.0
1987-02-17,22.75,23.0,22.75,22.75,13200,2.0346230627474,2.05698155794242,2.0346230627474,2.0346230627474,147594.906151559,0.0,1.0
1987-02-18,23.38,23.5,22.75,22.75,13100,2.09096647063886,2.10169854833248,2.0346230627474,2.0346230627474,146476.762923139,0.0,1.0
1987-02-19,23.12,23.5,23.12,23.38,10500,2.06771363563604,2.10169854833248,2.06771363563604,2.09096647063886,117405.038984195,0.0,1.0
1987-02-20,23.0,23.12,22.75,23.12,51500,2.05698155794242,2.06771363563604,2.0346230627474,2.06771363563604,575843.762636766,0.0,1.0
1987-02-23,22.75,23.0,22.5,23.0,15400,2.0346230627474,2.05698155794242,2.01226456755237,2.05698155794242,172194.057176819,0.0,1.0
1987-02-24,23.0,23.12,22.75,22.75,8300,2.05698155794242,2.06771363563604,2.0346230627474,2.0346230627474,92805.8879589351,0.0,1.0
1987-02-25,23.12,23.12,22.75,23.0,14000,2.06771363563604,2.06771363563604,2.0346230627474,2.05698155794242,156540.051978926,0.0,1.0
1987-02-26,23.0,23.12,22.75,23.12,6500,2.05698155794242,2.06771363563604,2.0346230627474,2.06771363563604,72679.3098473588,0.0,1.0
1987-02-27,23.12,23.12,22.75,23.0,30800,2.06771363563604,2.06771363563604,2.0346230627474,2.05698155794242,344388.114353637,0.0,1.0
1987-03-02,22.75,23.12,22.75,23.12,8200,2.0346230627474,2.06771363563604,2.0346230627474,2.06771363563604,91687.7447305139,0.0,1.0
1987-03-03,23.12,23.38,23.0,23.0,8800,2.06771363563604,2.09096647063886,2.05698155794242,2.05698155794242,98396.6041010393,0.0,1.0
1987-03-04,23.12,23.38,23.0,23.12,70100,2.06771363563604,2.09096647063886,2.05698155794242,2.06771363563604,783818.403123051,0.0,1.0
1987-03-05,23.88,23.88,23.12,23.12,17800,2.13568346102892,2.13568346102892,2.06771363563604,2.06771363563604,199029.49465892,0.0,1.0
1987-03-06,24.88,24.88,23.88,23.88,52300,2.22511744180902,2.22511744180902,2.13568346102892,2.13568346102892,584788.908464133,0.0,1.0
1987-03-09,26.62,26.62,24.75,24.88,48400,2.38073256836641,2.38073256836641,2.21349102430761,2.22511744180902,541181.322555716,0.0,1.0
1987-03-10,25.25,26.5,24.88,26.5,37500,2.25820801469766,2.37000049067279,2.22511744180902,2.37000049067279,419303.710657839,0.0,1.0
1987-03-11,25.12,25.25,24.88,25.25,10800,2.24658159719625,2.25820801469766,2.22511744180902,2.25820801469766,120759.468669457,0.0,1.0
1987-03-12,25.25,25.5,24.88,25.12,29800,2.25820801469766,2.28056650989269,2.22511744180902,2.24658159719625,333206.682069429,0.0,1.0
1987-03-13,25.88,25.88,25.25,25.25,22800,2.31455142258913,2.31455142258913,2.25820801469766,2.25820801469766,254936.656079965,0.0,1.0
1987-03-16,25.5,26.25,25.25,25.88,22800,2.28056650989269,2.34764199547777,2.25820801469766,2.31455142258913,254936.656079965,0.0,1.0
1987-03-17,25.5,25.5,25.25,25.5,11800,2.28056650989269,2.28056650989269,2.25820801469766,2.28056650989269,131940.900953666,0.0,1.0
1987-03-18,24.88,25.25,24.88,25.25,20400,2.22511744180902,2.25820801469766,2.22511744180902,2.25820801469766,228101.218597864,0.0,1.0
1987-03-19,24.75,25.12,24.75,24.88,20400,2.21349102430761,2.24658159719625,2.21349102430761,2.22511744180902,228101.218597864,0.0,1.0
1987-03-20,24.75,25.12,24.5,24.75,40900,2.21349102430761,2.24658159719625,2.19113252911258,2.21349102430761,457320.580424149,0.0,1.0
1987-03-23,25.5,25.5,24.88,24.88,40400,2.28056650989269,2.28056650989269,2.22511744180902,2.22511744180902,451729.864282044,0.0,1.0
1987-03-24,25.25,25.25,25.12,25.25,26700,2.25820801469766,2.25820801469766,2.24658159719625,2.25820801469766,298544.241988381,0.0,1.0
1987-03-25,24.88,25.25,24.88,25.25,15500,2.22511744180902,2.25820801469766,2.22511744180902,2.25820801469766,173312.20040524,0.0,1.0
1987-03-26,24.75,25.12,24.5,24.88,41100,2.21349102430761,2.24658159719625,2.19113252911258,2.22511744180902,459556.866880991,0.0,1.0
1987-03-27,24.5,24.88,24.5,24.75,17800,2.19113252911258,2.22511744180902,2.19113252911258,2.21349102430761,199029.494658921,0.0,1.0
1987-03-30,24.12,24.88,24.12,24.5,22600,2.15714761641614,2.22511744180902,2.15714761641614,2.19113252911258,252700.369623124,0.0,1.0
1987-03-31,25.25,25.25,24.12,24.12,16700,2.25820801469766,2.25820801469766,2.15714761641614,2.15714761641614,186729.919146291,0.0,1.0
1987-04-01,24.12,24.88,23.75,24.88,38000,2.15714761641614,2.22511744180902,2.1240570435275,2.22511744180902,424894.426799943,0.0,1.0
1987-04-02,24.25,24.25,24.12,24.12,5100,2.16877403391756,2.16877403391756,2.15714761641614,2.15714761641614,57025.3046494659,0.0,1.0
1987-04-03,24.5,24.5,24.12,24.25,28000,2.19113252911258,2.19113252911258,2.15714761641614,2.16877403391756,313080.103957853,0.0,1.0
1987-04-06,24.12,24.88,24.12,24.5,16400,2.15714761641614,2.22511744180902,2.15714761641614,2.19113252911258,183375.489461028,0.0,1.0
1987-04-07,23.88,24.5,23.88,24.12,31600,2.13568346102892,2.19113252911258,2.13568346102892,2.15714761641614,353333.260181005,0.0,1.0
1987-04-08,24.12,24.12,23.88,23.88,18800,2.15714761641614,2.15714761641614,2.13568346102892,2.13568346102892,210210.92694313,0.0,1.0
1987-04-09,24.25,24.25,24.12,24.12,31400,2.16877403391756,2.16877403391756,2.15714761641614,2.15714761641614,351096.973724163,0.0,1.0
1987-04-10,24.5,24.5,24.12,24.25,9000,2.19113252911258,2.19113252911258,2.15714761641614,2.16877403391756,100632.890557881,0.0,1.0
1987-04-13,23.88,24.88,23.88,24.5,37800,2.13568346102892,2.22511744180902,2.13568346102892,2.19113252911258,422658.1403431,0.0,1.0
1987-04-14,23.5,24.12,23.0,23.88,21300,2.10169854833248,2.15714761641614,2.05698155794242,2.13568346102892,238164.507653652,0.0,1.0
1987-04-15,23.12,23.5,23.0,23.5,10500,2.06771363563604,2.10169854833248,2.05698155794242,2.10169854833248,117405.038984195,0.0,1.0
1987-04-16,23.12,23.75,23.12,23.12,7800,2.06771363563604,2.1240570435275,2.06771363563604,2.06771363563604,87215.1718168303,0.0,1.0
1987-04-20,23.38,23.5,23.0,23.12,4100,2.09096647063886,2.10169854833248,2.05698155794242,2.06771363563604,45843.8723652571,0.0,1.0
1987-04-21,23.0,23.38,22.5,23.38,39700,2.05698155794242,2.09096647063886,2.01226456755237,2.09096647063886,443902.861683099,0.0,1.0
1987-04-22,23.0,23.38,23.0,23.0,27400,2.05698155794242,2.09096647063886,2.05698155794242,2.05698155794242,306371.244587328,0.0,1.0
1987-04-23,23.0,23.12,22.75,23.0,3900,2.05698155794242,2.06771363563604,2.0346230627474,2.05698155794242,43607.5859084153,0.0,1.0
1987-04-24,22.12,23.12,22.12,23.0,19600,1.97827965485593,2.06771363563604,1.97827965485593,2.05698155794242,219156.072770497,0.0,1.0
1987-04-27,22.12,22.12,21.75,22.12,33200,1.97827965485593,1.97827965485593,1.94518908196729,1.97827965485593,371223.55183574,0.0,1.0
1987-04-28,22.12,22.12,21.75,22.12,14300,1.97827965485593,1.97827965485593,1.94518908196729,1.97827965485593,159894.481664189,0.0,1.0
1987-04-29,21.0,22.12,21.0,22.12,69300,1.87811359638221,1.97827965485593,1.87811359638221,1.97827965485593,774873.257295687,0.0,1.0
1987-04-30,21.38,21.38,21.0,21.0,73800,1.91209850907865,1.91209850907865,1.87811359638221,1.87811359638221,825189.702574627,0.0,1.0
1987-05-01,22.12,22.38,21.38,21.38,49900,1.97827965485593,2.00153248985876,1.91209850907865,1.91209850907865,557953.470982031,0.0,1.0
1987-05-04,22.12,22.12,22.0,22.12,3900,1.97827965485593,1.97827965485593,1.96754757716232,1.97827965485593,43607.5859084152,0.0,1.0
1987-05-05,22.0,22.38,21.75,22.12,28800,1.96754757716232,2.00153248985876,1.94518908196729,1.97827965485593,322025.24978522,0.0,1.0
1987-05-06,21.75,22.0,21.75,22.0,14600,1.94518908196729,1.96754757716232,1.94518908196729,1.96754757716232,163248.911349452,0.0,1.0
1987-05-07,21.75,21.75,21.38,21.75,42400,1.94518908196729,1.94518908196729,1.91209850907865,1.94518908196729,474092.728850463,0.0,1.0
1987-05-08,21.75,22.0,21.38,21.75,9300,1.94518908196729,1.96754757716232,1.91209850907865,1.94518908196729,103987.320243144,0.0,1.0
1987-05-11,21.62,22.0,21.62,21.75,10100,1.93356266446588,1.96754757716232,1.93356266446588,1.94518908196729,112932.466070511,0.0,1.0
1987-05-12,21.62,21.75,21.38,21.62,33800,1.93356266446588,1.94518908196729,1.91209850907865,1.93356266446588,377932.411206265,0.0,1.0
1987-05-13,21.38,21.62,21.25,21.62,8400,1.91209850907865,1.93356266446588,1.90047209157724,1.93356266446588,93924.031187356,0.0,1.0
1987-05-14,21.25,21.62,21.0,21.38,175800,1.90047209157724,1.93356266446588,1.87811359638221,1.91209850907865,1965695.79556395,0.0,1.0
1987-05-15,21.25,21.62,21.0,21.25,13100,1.90047209157724,1.93356266446588,1.87811359638221,1.90047209157724,146476.762923138,0.0,1.0
1987-05-18,21.0,21.38,21.0,21.25,6200,1.87811359638221,1.91209850907865,1.87811359638221,1.90047209157724,69324.8801620961,0.0,1.0
1987-05-19,21.0,21.0,20.75,21.0,16900,1.87811359638221,1.87811359638221,1.85575510118719,1.87811359638221,188966.205603133,0.0,1.0
1987-05-20,21.0,21.25,20.75,21.0,21000,1.87811359638221,1.90047209157724,1.85575510118719,1.87811359638221,234810.07796839,0.0,1.0
1987-05-21,21.62,21.62,21.25,21.25,8600,1.93356266446588,1.93356266446588,1.90047209157724,1.90047209157724,96160.3176441976,0.0,1.0
1987-05-22,22.0,22.12,21.75,21.75,13700,1.96754757716232,1.97827965485593,1.94518908196729,1.94518908196729,153185.622293664,0.0,1.0
1987-05-26,22.12,22.12,22.0,22.0,13400,1.97827965485593,1.97827965485593,1.96754757716232,1.96754757716232,149831.192608401,0.0,1.0
1987-05-27,22.38,22.5,22.12,22.12,110900,2.00153248985876,2.01226456755237,1.97827965485593,1.97827965485593,1240020.84031878,0.0,1.0
1987-05-28,22.12,22.38,22.0,22.38,1500,1.97827965485593,2.00153248985876,1.96754757716232,2.00153248985876,16772.1484263135,0.0,1.0
1987-05-29,22.5,22.5,22.12,22.12,9900,2.01226456755237,2.01226456755237,1.97827965485593,1.97827965485593,110696.179613669,0.0,1.0
1987-06-01,22.75,23.0,22.5,22.5,6900,2.0346230627474,2.05698155794242,2.01226456755237,2.01226456755237,77151.8827610422,0.0,1.0
1987-06-02,22.75,23.0,22.5,22.75,53800,2.0346230627474,2.05698155794242,2.01226456755237,2.0346230627474,601561.056890445,0.0,1.0
1987-06-03,22.5,23.0,22.38,22.75,20700,2.01226456755237,2.05698155794242,2.00153248985876,2.0346230627474,231455.648283127,0.0,1.0
1987-06-04,22.5,22.75,22.5,22.5,5600,2.01226456755237,2.0346230627474,2.01226456755237,2.01226456755237,62616.0207915706,0.0,1.0
1987-06-05,22.5,22.5,22.5,22.5,18500,2.01226456755237,2.01226456755237,2.01226456755237,2.01226456755237,206856.497257867,0.0,1.0
1987-06-08,22.5,22.5,22.12,22.5,28800,2.01226456755237,2.01226456755237,1.97827965485593,2.01226456755237,322025.24978522,0.0,1.0
1987-06-09,22.38,22.75,22.12,22.5,20100,2.00153248985876,2.0346230627474,1.97827965485593,2.01226456755237,224746.788912601,0.0,1.0
1987-06-10,22.5,23.12,22.5,22.5,21700,2.01226456755237,2.06771363563604,2.01226456755237,2.01226456755237,242637.080567336,0.0,1.0
1987-06-11,23.12,23.5,22.5,22.5,27800,2.06771363563604,2.10169854833248,2.01226456755237,2.01226456755237,310843.81750101,0.0,1.0
1987-06-12,22.75,23.38,22.75,23.12,58600,2.0346230627474,2.09096647063886,2.0346230627474,2.06771363563604,655231.931854648,0.0,1.0
1987-06-15,23.0,23.0,22.75,22.75,32600,2.05698155794242,2.05698155794242,2.0346230627474,2.0346230627474,364514.692465215,0.0,1.0
1987-06-16,22.75,23.0,22.75,23.0,10500,2.0346230627474,2.05698155794242,2.0346230627474,2.05698155794242,117405.038984195,0.0,1.0
1987-06-17,22.75,23.0,22.5,22.75,17200,2.0346230627474,2.05698155794242,2.01226456755237,2.0346230627474,192320.635288395,0.0,1.0
1987-06-18,22.75,22.75,22.5,22.75,7300,2.0346230627474,2.0346230627474,2.01226456755237,2.0346230627474,81624.4556747258,0.0,1.0
1987-06-19,22.75,22.75,22.5,22.75,9400,2.0346230627474,2.0346230627474,2.01226456755237,2.0346230627474,105105.463471565,0.0,1.0
1987-06-22,22.5,23.12,22.5,22.75,18300,2.01226456755237,2.06771363563604,2.01226456755237,2.0346230627474,204620.210801025,0.0,1.0
1987-06-23,22.5,22.75,22.5,22.5,77000,2.01226456755237,2.0346230627474,2.01226456755237,2.01226456755237,860970.285884096,0.0,1.0
1987-06-24,22.5,22.75,22.5,22.5,16700,2.01226456755237,2.0346230627474,2.01226456755237,2.01226456755237,186729.919146291,0.0,1.0
1987-06-25,22.5,23.0,22.5,22.5,10400,2.01226456755237,2.05698155794242,2.01226456755237,2.01226456755237,116286.895755774,0.0,1.0
1987-06-26,23.12,23.5,22.75,22.75,7900,2.06771363563604,2.10169854833248,2.0346230627474,2.0346230627474,88333.3150452512,0.0,1.0
1987-06-29,23.5,23.88,23.0,23.12,40600,2.10169854833248,2.13568346102892,2.05698155794242,2.06771363563604,453966.150738886,0.0,1.0
1987-06-30,25.25,25.25,23.88,23.88,39000,2.25820801469766,2.25820801469766,2.13568346102892,2.13568346102892,436075.859084152,0.0,1.0
1987-07-01,25.88,25.88,24.88,25.25,71900,2.31455142258913,2.31455142258913,2.22511744180902,2.25820801469766,803944.981234628,0.0,1.0
1987-07-02,25.25,25.88,25.12,25.88,50500,2.25820801469766,2.31455142258913,2.24658159719625,2.31455142258913,564662.330352556,0.0,1.0
1987-07-06,25.62,25.88,25.25,25.25,23000,2.2912985875863,2.31455142258913,2.25820801469766,2.25820801469766,257172.942536808,0.0,1.0
1987-07-07,25.62,25.62,25.25,25.62,35200,2.2912985875863,2.2912985875863,2.25820801469766,2.2912985875863,393586.416404158,0.0,1.0
1987-07-08,26.5,26.5,25.5,25.62,39700,2.37000049067279,2.37000049067279,2.28056650989269,2.2912985875863,443902.861683099,0.0,1.0
1987-07-09,26.5,26.88,26.5,26.5,47300,2.37000049067279,2.40398540336923,2.37000049067279,2.37000049067279,528881.747043088,0.0,1.0
1987-07-10,26.25,26.62,25.88,26.5,6100,2.34764199547777,2.38073256836641,2.31455142258913,2.37000049067279,68206.736933675,0.0,1.0
1987-07-13,26.25,26.25,25.88,26.25,9900,2.34764199547777,2.34764199547777,2.31455142258913,2.34764199547777,110696.179613669,0.0,1.0
1987-07-14,25.88,26.25,25.62,26.25,21900,2.31455142258913,2.34764199547777,2.2912985875863,2.34764199547777,244873.367024177,0.0,1.0
1987-07-15,25.88,25.88,25.62,25.88,21800,2.31455142258913,2.31455142258913,2.2912985875863,2.31455142258913,243755.223795756,0.0,1.0
1987-07-16,26.25,26.25,25.88,25.88,4700,2.34764199547777,2.34764199547777,2.31455142258913,2.31455142258913,52552.7317357823,0.0,1.0
1987-07-17,26.62,26.62,26.25,26.25,12400,2.38073256836641,2.38073256836641,2.34764199547777,2.34764199547777,138649.760324192,0.0,1.0
1987-07-20,26.62,26.62,26.25,26.62,14300,2.38073256836641,2.38073256836641,2.34764199547777,2.38073256836641,159894.481664189,0.0,1.0
1987-07-21,26.62,26.88,26.5,26.62,5200,2.38073256836641,2.40398540336923,2.37000049067279,2.38073256836641,58143.4478778868,0.0,1.0
1987-07-22,26.62,26.88,26.5,26.62,10200,2.38073256836641,2.40398540336923,2.37000049067279,2.38073256836641,114050.609298932,0.0,1.0
1987-07-23,25.62,26.88,25.62,26.62,39900,2.2912985875863,2.40398540336923,2.2912985875863,2.38073256836641,446139.14813994,0.0,1.0
1987-07-24,25.5,25.88,25.25,25.62,16300,2.28056650989269,2.31455142258913,2.25820801469766,2.2912985875863,182257.346232607,0.0,1.0
1987-07-27,25.62,25.62,25.25,25.5,41200,2.2912985875863,2.2912985875863,2.25820801469766,2.28056650989269,460675.010109412,0.0,1.0
1987-07-28,26.25,26.25,25.25,25.62,37100,2.34764199547777,2.34764199547777,2.25820801469766,2.2912985875863,414831.137744154,0.0,1.0
1987-07-29,25.88,26.25,25.88,26.25,21900,2.31455142258913,2.34764199547777,2.31455142258913,2.34764199547777,244873.367024177,0.0,1.0
1987-07-30,26.62,26.62,25.88,25.88,13300,2.38073256836641,2.38073256836641,2.31455142258913,2.31455142258913,148713.04937998,0.0,1.0
1987-07-31,27.0,27.0,26.62,26.62,21800,2.41471748106285,2.41471748106285,2.38073256836641,2.38073256836641,243755.223795756,0.0,1.0
1987-08-03,27.0,27.0,26.62,27.0,18300,2.41471748106285,2.41471748106285,2.38073256836641,2.41471748106285,204620.210801025,0.0,1.0
1987-08-04,26.62,26.88,26.5,26.88,32900,2.38073256836641,2.40398540336923,2.37000049067279,2.40398540336923,367869.122150476,0.0,1.0
1987-08-05,26.62,26.62,26.62,26.62,1200,2.38073256836641,2.38073256836641,2.38073256836641,2.38073256836641,13417.7187410508,0.0,1.0
1987-08-06,27.38,27.38,26.25,26.62,78200,2.44870239375929,2.44870239375929,2.34764199547777,2.38073256836641,874388.004625144,0.0,1.0
1987-08-07,29.12,29.12,28.0,28.0,141200,2.60431752031667,2.60431752031667,2.50415146184295,2.50415146184295,1578818.23853031,0.0,1.0
1987-08-10,28.0,29.38,28.0,29.12,128600,2.50415146184295,2.6275703553195,2.50415146184295,2.60431752031667,1437932.19174928,0.0,1.0
1987-08-11,29.0,29.12,28.0,28.0,63500,2.59358544262306,2.60431752031667,2.50415146184295,2.50415146184295,710020.950047272,0.0,1.0
1987-08-12,29.12,29.38,28.75,29.0,37400,2.60431752031667,2.6275703553195,2.57122694742803,2.59358544262306,418185.567429417,0.0,1.0
1987-08-13,28.75,29.0,28.75,29.0,41800,2.57122694742803,2.59358544262306,2.57122694742803,2.59358544262306,467383.869479937,0.0,1.0
1987-08-14,29.12,29.12,28.75,28.75,30800,2.60431752031667,2.60431752031667,2.57122694742803,2.57122694742803,344388.114353638,0.0,1.0
1987-08-17,29.0,29.12,29.0,29.12,7600,2.59358544262306,2.60431752031667,2.59358544262306,2.60431752031667,84978.8853599885,0.0,1.0
1987-08-18,29.12,29.38,29.0,29.0,22600,2.60431752031667,2.6275703553195,2.59358544262306,2.59358544262306,252700.369623124,0.0,1.0
1987-08-19,29.5,29.75,29.12,29.12,11900,2.63830243301311,2.66066092820814,2.60431752031667,2.60431752031667,133059.044182087,0.0,1.0
1987-08-20,29.75,30.12,29.75,29.75,33000,2.66066092820814,2.69375150109677,2.66066092820814,2.66066092820814,368987.265378897,0.0,1.0
1987-08-21,30.12,30.5,29.75,29.75,5800,2.69375150109677,2.72773641379321,2.66066092820814,2.66066092820814,64852.3072484125,0.0,1.0
1987-08-24,30.12,30.5,30.0,30.12,45400,2.69375150109677,2.72773641379321,2.68301942340316,2.69375150109677,507637.025703091,0.0,1.0
1987-08-25,30.88,30.88,30.0,30.12,27300,2.76172132648965,2.76172132648965,2.68301942340316,2.69375150109677,305253.101358907,0.0,1.0
1987-08-26,31.12,31.38,30.75,30.88,89600,2.78318548187688,2.80643831687971,2.75009490898824,2.76172132648965,1001856.33266513,0.0,1.0
1987-08-27,29.75,31.5,29.5,31.12,19900,2.66066092820814,2.81717039457332,2.63830243301311,2.78318548187688,222510.502455759,0.0,1.0
1987-08-28,29.0,30.12,29.0,29.75,18400,2.59358544262306,2.69375150109677,2.59358544262306,2.66066092820814,205738.354029446,0.0,1.0
1987-08-31,29.75,29.75,29.0,29.0,50500,2.66066092820814,2.66066092820814,2.59358544262306,2.59358544262306,564662.330352555,0.0,1.0
1987-09-01,29.75,30.12,29.5,29.75,35500,2.66066092820814,2.69375150109677,2.63830243301311,2.66066092820814,396940.84608942,0.0,1.0
1987-09-02,29.75,30.0,29.5,29.75,7700,2.66066092820814,2.68301942340316,2.63830243301311,2.66066092820814,86097.0285884093,0.0,1.0
1987-09-03,29.75,30.0,29.75,29.75,8600,2.66066092820814,2.68301942340316,2.66066092820814,2.66066092820814,96160.3176441975,0.0,1.0
1987-09-04,29.38,29.75,29.38,29.75,9900,2.6275703553195,2.66066092820814,2.6275703553195,2.66066092820814,110696.179613669,0.0,1.0
1987-09-08,28.62,29.0,28.25,29.0,32500,2.55960052992662,2.59358544262306,2.52650995703798,2.59358544262306,363396.549236793,0.0,1.0
1987-09-09,29.0,29.12,28.75,28.75,18400,2.59358544262306,2.60431752031667,2.57122694742803,2.57122694742803,205738.354029446,0.0,1.0
1987-09-10,29.38,29.38,29.0,29.0,2200,2.6275703553195,2.6275703553195,2.59358544262306,2.59358544262306,24599.1510252598,0.0,1.0
1987-09-11,30.38,30.38,29.38,29.38,11900,2.7170043360996,2.7170043360996,2.6275703553195,2.6275703553195,133059.044182087,0.0,1.0
1987-09-14,30.0,30.88,30.0,30.38,12100,2.68301942340316,2.76172132648965,2.68301942340316,2.7170043360996,135295.330638929,0.0,1.0
1987-09-15,30.38,30.5,29.75,30.0,20400,2.7170043360996,2.72773641379321,2.66066092820814,2.68301942340316,228101.218597864,0.0,1.0
1987-09-16,29.12,30.5,29.12,30.38,17700,2.60431752031667,2.72773641379321,2.60431752031667,2.7170043360996,197911.3514305,0.0,1.0
1987-09-17,29.38,29.38,29.0,29.12,38000,2.6275703553195,2.6275703553195,2.59358544262306,2.60431752031667,424894.426799942,0.0,1.0
1987-09-18,29.38,29.38,29.38,29.38,4100,2.6275703553195,2.6275703553195,2.6275703553195,2.6275703553195,45843.8723652569,0.0,1.0
1987-09-21,28.62,29.12,28.62,29.12,3600,2.55960052992662,2.60431752031667,2.55960052992662,2.60431752031667,40253.1562231524,0.0,1.0
1987-09-22,29.12,29.12,27.62,28.62,73500,2.60431752031667,2.60431752031667,2.47016654914651,2.55960052992662,821835.272889363,0.0,1.0
1987-09-23,29.75,29.75,29.12,29.12,11100,2.66066092820814,2.66066092820814,2.60431752031667,2.60431752031667,124113.89835472,0.0,1.0
1987-09-24,29.38,29.75,29.38,29.75,3100,2.6275703553195,2.66066092820814,2.6275703553195,2.66066092820814,34662.4400810479,0.0,1.0
1987-09-25,29.75,29.75,29.38,29.38,11500,2.66066092820814,2.66066092820814,2.6275703553195,2.6275703553195,128586.471268404,0.0,1.0
1987-09-28,30.12,30.5,30.12,30.12,59700,2.69375150109677,2.72773641379321,2.69375150109677,2.69375150109677,667531.50736728,0.0,1.0
1987-09-29,30.12,30.5,30.12,30.12,2600,2.69375150109677,2.72773641379321,2.69375150109677,2.69375150109677,29071.7239389435,0.0,1.0
1987-09-30,30.12,30.12,29.75,30.12,39800,2.69375150109677,2.69375150109677,2.66066092820814,2.69375150109677,445021.00491152,0.0,1.0
1987-10-01,30.0,30.0,29.75,30.0,7500,2.68301942340316,2.68301942340316,2.66066092820814,2.68301942340316,83860.7421315677,0.0,1.0
1987-10-02,30.12,30.12,30.0,30.0,8900,2.69375150109677,2.69375150109677,2.68301942340316,2.68301942340316,99514.7473294605,0.0,1.0
1987-10-05,30.0,30.12,29.75,30.12,3900,2.68301942340316,2.69375150109677,2.66066092820814,2.69375150109677,43607.5859084152,0.0,1.0
1987-10-06,29.75,30.38,29.75,30.0,9300,2.66066092820814,2.7170043360996,2.66066092820814,2.68301942340316,103987.320243144,0.0,1.0
1987-10-07,29.75,29.75,29.38,29.75,8900,2.66066092820814,2.66066092820814,2.6275703553195,2.66066092820814,99514.7473294602,0.0,1.0
1987-10-08,29.38,29.75,29.38,29.75,5200,2.6275703553195,2.66066092820814,2.6275703553195,2.66066092820814,58143.4478778869,0.0,1.0
1987-10-09,29.12,29.38,29.12,29.38,14700,2.60431752031667,2.6275703553195,2.60431752031667,2.6275703553195,164367.054577873,0.0,1.0
1987-10-12,29.0,29.38,29.0,29.12,18900,2.59358544262306,2.6275703553195,2.59358544262306,2.60431752031667,211329.07017155,0.0,1.0
1987-10-13,28.75,29.12,28.75,29.0,9800,2.57122694742803,2.60431752031667,2.57122694742803,2.59358544262306,109578.036385248,0.0,1.0
1987-10-14,28.38,28.75,28.0,28.75,17900,2.53813637453939,2.57122694742803,2.50415146184295,2.57122694742803,200147.637887342,0.0,1.0
1987-10-15,28.25,28.38,28.0,28.38,18000,2.52650995703798,2.53813637453939,2.50415146184295,2.53813637453939,201265.781115762,0.0,1.0
1987-10-16,26.62,28.0,26.62,28.0,29900,2.38073256836641,2.50415146184295,2.38073256836641,2.50415146184295,334324.825297849,0.0,1.0
1987-10-19,23.75,25.88,22.75,25.88,73000,2.1240570435275,2.31455142258913,2.0346230627474,2.31455142258913,816244.55674726,0.0,1.0
1987-10-20,22.0,23.5,21.38,23.5,56200,1.96754757716232,2.10169854833248,1.91209850907865,2.10169854833248,628396.494372547,0.0,1.0
1987-10-21,23.12,23.88,22.12,22.12,33800,2.06771363563604,2.13568346102892,1.97827965485593,1.97827965485593,377932.411206264,0.0,1.0
1987-10-22,22.12,23.0,21.25,23.0,38300,1.97827965485593,2.05698155794242,1.90047209157724,2.05698155794242,428248.856485206,0.0,1.0
1987-10-23,22.0,22.38,21.38,22.12,23400,1.96754757716232,2.00153248985876,1.91209850907865,1.97827965485593,261645.515450491,0.0,1.0
1987-10-26,21.0,22.12,21.0,22.0,40900,1.87811359638221,1.97827965485593,1.87811359638221,1.96754757716232,457320.58042415,0.0,1.0
1987-10-27,20.0,21.38,19.62,21.0,56000,1.78867961560211,1.91209850907865,1.75469470290567,1.87811359638221,626160.207915705,0.0,1.0
1987-10-28,20.75,20.75,20.0,20.0,34000,1.85575510118719,1.85575510118719,1.78867961560211,1.78867961560211,380168.697663106,0.0,1.0
1987-10-29,21.38,21.38,20.0,20.75,61900,1.91209850907865,1.91209850907865,1.78867961560211,1.85575510118719,692130.65839254,0.0,1.0
1987-10-30,22.75,22.75,21.75,21.75,57900,2.0346230627474,2.0346230627474,1.94518908196729,1.94518908196729,647404.929255702,0.0,1.0
1987-11-02,22.75,23.0,22.12,22.75,9700,2.0346230627474,2.05698155794242,1.97827965485593,2.0346230627474,108459.893156827,0.0,1.0
1987-11-03,22.75,23.12,22.5,22.75,6100,2.0346230627474,2.06771363563604,2.01226456755237,2.0346230627474,68206.736933675,0.0,1.0
1987-11-04,22.38,22.5,22.12,22.5,7200,2.00153248985876,2.01226456755237,1.97827965485593,2.01226456755237,80506.3124463049,0.0,1.0
1987-11-05,22.0,22.5,22.0,22.12,28900,1.96754757716232,2.01226456755237,1.96754757716232,1.97827965485593,323143.393013641,0.0,1.0
1987-11-06,22.0,22.25,22.0,22.0,51100,1.96754757716232,1.98990607235734,1.96754757716232,1.96754757716232,571371.189723081,0.0,1.0
1987-11-09,21.62,22.0,21.5,22.0,7400,1.93356266446588,1.96754757716232,1.92283058677227,1.96754757716232,82742.5989031467,0.0,1.0
1987-11-10,21.38,21.75,21.25,21.5,13400,1.91209850907865,1.94518908196729,1.90047209157724,1.92283058677227,149831.192608401,0.0,1.0
1987-11-11,21.25,21.62,21.12,21.25,14000,1.90047209157724,1.93356266446588,1.88884567407583,1.90047209157724,156540.051978926,0.0,1.0
1987-11-12,22.12,22.75,21.0,21.25,18100,1.97827965485593,2.0346230627474,1.87811359638221,1.90047209157724,202383.924344184,0.0,1.0
1987-11-13,22.75,22.88,22.0,22.38,26000,2.0346230627474,2.04624948024881,1.96754757716232,2.00153248985876,290717.239389434,0.0,1.0
1987-11-16,22.25,22.75,22.0,22.5,19400,1.98990607235734,2.0346230627474,1.96754757716232,2.01226456755237,216919.786313656,0.0,1.0
1987-11-17,21.88,22.0,21.62,22.0,7700,1.95681549946871,1.96754757716232,1.93356266446588,1.96754757716232,86097.0285884093,0.0,1.0
1987-11-18,22.12,22.12,21.62,21.62,29700,1.99527211120415,1.99527211120415,1.95017102369954,1.95017102369954,329260.353167329,0.19,1.0
1987-11-19,21.88,22.25,21.75,22.12,11600,1.97362358920194,2.00699839395535,1.96189730645074,1.99527211120415,128600.003257273,0.0,1.0
1987-11-20,22.62,22.75,21.5,21.62,35300,2.04037319870877,2.05209948145997,1.93934676269843,1.95017102369954,391343.113360494,0.0,1.0
1987-11-23,22.25,22.38,22.0,22.38,4100,2.00699839395535,2.01872467670655,1.98444785020304,2.01872467670655,45453.4494271397,0.0,1.0
1987-11-24,22.0,22.5,22.0,22.38,36200,1.98444785020304,2.02954893770766,1.98444785020304,2.01872467670655,401320.699820112,0.0,1.0
1987-11-25,22.5,23.12,22.25,22.25,13500,2.02954893770766,2.08547428621338,2.00699839395535,2.00699839395535,149663.79689424,0.0,1.0
1987-11-27,22.25,22.75,22.25,22.25,5900,2.00699839395535,2.05209948145997,2.00699839395535,2.00699839395535,65408.6223463717,0.0,1.0
1987-11-30,20.75,22.0,20.5,22.0,7900,1.87169513144151,1.98444785020304,1.8491445876892,1.98444785020304,87581.0367010738,0.0,1.0
1987-12-01,20.0,20.5,20.0,20.5,20300,1.80404350018459,1.8491445876892,1.80404350018459,1.8491445876892,225050.005700227,0.0,1.0
1987-12-02,20.0,20.5,19.88,19.88,11100,1.80404350018459,1.8491445876892,1.79321923918348,1.79321923918348,123056.899668597,0.0,1.0
1987-12-03,19.62,20.0,19.62,20.0,14600,1.76976667368108,1.80404350018459,1.76976667368108,1.80404350018459,161858.624789326,0.0,1.0
1987-12-04,18.0,19.5,17.5,19.38,23600,1.62363915016613,1.75894241267997,1.57853806266151,1.74811815167886,261634.489385486,0.0,1.0
1987-12-07,19.0,19.5,18.12,18.12,23600,1.71384132517536,1.75894241267997,1.63446341116723,1.63446341116723,261634.489385486,0.0,1.0
1987-12-08,20.5,20.75,19.12,19.25,20000,1.8491445876892,1.87169513144151,1.72466558617646,1.73639186892766,221724.143547023,0.0,1.0
1987-12-09,21.5,21.5,20.25,20.5,58800,1.93934676269843,1.93934676269843,1.82659404393689,1.8491445876892,651868.982028246,0.0,1.0
1987-12-10,21.25,21.75,21.0,21.75,27400,1.91679621894612,1.96189730645074,1.89424567519381,1.96189730645074,303762.076659421,0.0,1.0
1987-12-11,20.75,21.62,20.75,21.12,111600,1.87169513144151,1.95017102369954,1.87169513144151,1.90506993619492,1237220.72099238,0.0,1.0
1987-12-14,21.0,21.38,20.62,20.88,70300,1.89424567519381,1.92852250169732,1.85996884869031,1.88342141419271,779360.364567786,0.0,1.0
1987-12-15,21.0,21.38,20.75,20.88,25400,1.89424567519381,1.92852250169732,1.87169513144151,1.88342141419271,281589.662304719,0.0,1.0
1987-12-16,23.5,23.88,21.25,21.25,31400,2.11975111271689,2.15402793922039,1.91679621894612,1.91679621894612,348106.905368825,0.0,1.0
1987-12-17,23.5,23.5,23.0,23.38,21900,2.11975111271689,2.11975111271689,2.07465002521227,2.10892685171578,242787.937183989,0.0,1.0
1987-12-18,23.5,23.5,23.0,23.0,16600,2.11975111271689,2.11975111271689,2.07465002521227,2.07465002521227,184031.039144029,0.0,1.0
1987-12-21,23.5,24.25,23.25,23.62,90900,2.11975111271689,2.18740274397381,2.09720056896458,2.130575373718,1007736.23242122,0.0,1.0
1987-12-22,23.5,23.62,23.12,23.62,19000,2.11975111271689,2.130575373718,2.08547428621338,2.130575373718,210637.936369671,0.0,1.0
1987-12-23,24.0,24.0,23.5,23.75,31500,2.1648522002215,2.1648522002215,2.11975111271689,2.1423016564692,349215.526086561,0.0,1.0
1987-12-24,24.88,25.0,24.0,24.25,25900,2.24423011422962,2.25505437523073,2.1648522002215,2.18740274397381,287132.765893395,0.0,1.0
1987-12-28,25.0,25.0,24.5,24.62,28800,2.25505437523073,2.25505437523073,2.20995328772612,2.22077754872722,319282.766707713,0.0,1.0
1987-12-29,25.12,25.38,24.88,24.88,19400,2.26587863623184,2.28933120173424,2.24423011422962,2.24423011422962,215072.419240612,0.0,1.0
1987-12-30,26.5,26.62,25.5,25.5,40300,2.39035763774458,2.40118189874568,2.30015546273535,2.30015546273535,446774.14924725,0.0,1.0
1987-12-31,27.75,27.75,26.12,26.25,20400,2.50311035650611,2.50311035650611,2.35608081124107,2.36780709399227,226158.626417963,0.0,1.0
1988-01-04,27.0,28.38,26.75,27.62,56400,2.43545872524919,2.55993772676193,2.41290818149688,2.49138407375491,625262.084802604,0.0,1.0
1988-01-05,27.0,27.75,27.0,27.38,78500,2.43545872524919,2.50311035650611,2.43545872524919,2.4697355517527,870267.263422064,0.0,1.0
1988-01-06,26.62,27.12,26.5,27.12,9300,2.40118189874568,2.4462829862503,2.39035763774458,2.4462829862503,103101.726749366,0.0,1.0
1988-01-07,26.5,26.62,26.0,26.25,16700,2.39035763774458,2.40118189874568,2.34525655023996,2.36780709399227,185139.659861763,0.0,1.0
1988-01-08,24.75,26.5,24.75,26.5,30400,2.23250383147842,2.39035763774458,2.23250383147842,2.39035763774458,337020.698191475,0.0,1.0
1988-01-11,25.12,25.12,24.5,25.0,32500,2.26587863623184,2.26587863623184,2.20995328772612,2.25505437523073,360301.733263912,0.0,1.0
1988-01-12,25.88,25.88,25.12,25.38,9800,2.33443228923885,2.33443228923885,2.26587863623184,2.28933120173424,108644.830338041,0.0,1.0
1988-01-13,25.88,26.0,25.5,26.0,15800,2.33443228923885,2.34525655023996,2.30015546273535,2.34525655023996,175162.073402148,0.0,1.0
1988-01-14,26.38,26.38,25.75,25.75,8600,2.37953337674347,2.37953337674347,2.32270600648765,2.32270600648765,95341.3817252196,0.0,1.0
1988-01-15,26.75,27.5,26.75,27.25,45100,2.41290818149688,2.4805598127538,2.41290818149688,2.4580092690015,499987.943698536,0.0,1.0
1988-01-18,27.0,27.0,26.75,26.88,23100,2.43545872524919,2.43545872524919,2.41290818149688,2.42463446424808,256091.385796811,0.0,1.0
1988-01-19,26.88,27.0,26.75,27.0,14900,2.42463446424808,2.43545872524919,2.41290818149688,2.43545872524919,165184.486942532,0.0,1.0
1988-01-20,26.5,26.75,26.38,26.75,38900,2.39035763774458,2.41290818149688,2.37953337674347,2.41290818149688,431253.459198958,0.0,1.0
1988-01-21,26.5,26.5,25.75,26.5,26500,2.39035763774458,2.39035763774458,2.32270600648765,2.39035763774458,293784.490199804,0.0,1.0
1988-01-22,26.38,26.88,26.25,26.75,13800,2.37953337674347,2.42463446424808,2.36780709399227,2.41290818149688,152989.659047445,0.0,1.0
1988-01-25,26.62,26.75,26.38,26.5,3200,2.40118189874568,2.41290818149688,2.37953337674347,2.39035763774458,35475.8629675237,0.0,1.0
1988-01-26,26.5,26.75,26.5,26.5,3300,2.39035763774458,2.41290818149688,2.39035763774458,2.39035763774458,36584.4836852587,0.0,1.0
1988-01-27,26.5,26.75,26.12,26.38,25100,2.39035763774458,2.41290818149688,2.35608081124107,2.37953337674347,278263.800151513,0.0,1.0
1988-01-28,26.88,26.88,26.25,26.75,20400,2.42463446424808,2.42463446424808,2.36780709399227,2.41290818149688,226158.626417963,0.0,1.0
1988-01-29,26.62,27.12,26.62,26.88,104300,2.40118189874568,2.4462829862503,2.40118189874568,2.42463446424808,1156291.40859772,0.0,1.0
1988-02-01,26.75,27.0,26.75,26.88,51700,2.41290818149688,2.43545872524919,2.41290818149688,2.42463446424808,573156.911069054,0.0,1.0
1988-02-02,26.38,26.75,26.12,26.75,55500,2.37953337674347,2.41290818149688,2.35608081124107,2.41290818149688,615284.498342987,0.0,1.0
1988-02-03,25.62,26.38,25.62,26.38,49300,2.31097972373645,2.37953337674347,2.31097972373645,2.37953337674347,546550.013843412,0.0,1.0
1988-02-04,25.5,25.62,25.12,25.38,54300,2.30015546273535,2.31097972373645,2.26587863623184,2.28933120173424,601981.049730165,0.0,1.0
1988-02-05,25.5,25.75,25.38,25.75,28400,2.30015546273535,2.32270600648765,2.28933120173424,2.32270600648765,314848.283836771,0.0,1.0
1988-02-08,25.88,26.0,25.62,25.75,24800,2.33443228923885,2.34525655023996,2.31097972373645,2.32270600648765,274937.937998308,0.0,1.0
1988-02-09,26.12,26.12,25.88,25.88,11000,2.35608081124107,2.35608081124107,2.33443228923885,2.33443228923885,121948.278950862,0.0,1.0
1988-02-10,26.5,26.62,26.12,26.12,56500,2.39035763774458,2.40118189874568,2.35608081124107,2.35608081124107,626370.705520337,0.0,1.0
1988-02-11,27.0,27.12,26.38,26.5,49800,2.43545872524919,2.4462829862503,2.37953337674347,2.39035763774458,552093.117432086,0.0,1.0
1988-02-12,28.88,28.88,27.25,27.25,65800,2.60503881426654,2.60503881426654,2.4580092690015,2.4580092690015,729472.432269705,0.0,1.0
1988-02-16,29.0,29.88,28.88,28.88,91000,2.61586307526765,2.69524098927577,2.60503881426654,2.60503881426654,1008844.85313895,0.0,1.0
1988-02-17,29.5,29.5,29.12,29.38,84700,2.66096416277226,2.66096416277226,2.62668733626876,2.65013990177116,939001.747921642,0.0,1.0
1988-02-18,28.88,29.38,28.75,29.25,37600,2.62217722751829,2.66757503270386,2.61037379817005,2.65577160335561,414116.936339851,0.19,1.0
1988-02-19,28.38,29.0,28.25,28.88,20200,2.57677942233273,2.63307270076283,2.56497599298448,2.62217722751829,222477.715799601,0.0,1.0
1988-02-22,29.12,29.5,28.38,28.38,49100,2.64396817400737,2.6784705059484,2.57677942233273,2.57677942233273,540775.041869326,0.0,1.0
1988-02-23,29.25,29.5,29.0,29.25,54000,2.65577160335561,2.6784705059484,2.63307270076283,2.65577160335561,594742.408573191,0.0,1.0
1988-02-24,29.25,29.38,29.0,29.25,24100,2.65577160335561,2.66757503270386,2.63307270076283,2.65577160335561,265431.334196554,0.0,1.0
1988-02-25,29.25,29.25,29.0,29.12,22900,2.65577160335561,2.65577160335561,2.63307270076283,2.64396817400737,252214.836228261,0.0,1.0
1988-02-26,28.88,29.25,28.75,29.25,13700,2.62217722751829,2.65577160335561,2.61037379817005,2.65577160335561,150888.35180468,0.0,1.0
1988-02-29,29.0,29.0,28.62,28.62,14100,2.63307270076283,2.63307270076283,2.5985703688218,2.5985703688218,155293.851127444,0.0,1.0
1988-03-01,29.25,29.25,28.75,28.75,27600,2.65577160335561,2.65577160335561,2.61037379817005,2.61037379817005,303979.453270742,0.0,1.0
1988-03-02,29.12,29.25,28.75,29.25,25800,2.64396817400737,2.65577160335561,2.61037379817005,2.65577160335561,284154.706318301,0.0,1.0
1988-03-03,29.38,29.38,29.12,29.25,24600,2.66757503270386,2.66757503270386,2.64396817400737,2.65577160335561,270938.208350009,0.0,1.0
1988-03-04,29.75,29.88,29.0,29.38,47500,2.70116940854118,2.71297283788943,2.63307270076283,2.66757503270386,523153.044578269,0.0,1.0
1988-03-07,30.38,30.38,29.75,30.0,83700,2.75837064307499,2.75837064307499,2.70116940854118,2.72386831113396,921850.733288445,0.0,1.0
1988-03-08,31.38,31.88,30.5,30.5,65600,2.84916625344612,2.89456405863169,2.76926611631953,2.76926611631953,722501.888933358,0.0,1.0
1988-03-09,32.5,32.88,31.5,31.75,165600,2.95085733706179,2.98535966900282,2.86006172669066,2.88276062928344,1823876.71962445,0.0,1.0
1988-03-10,31.12,32.62,31.0,32.62,79300,2.82555939474963,2.96175281030633,2.81466392150509,2.96175281030633,873390.240738036,0.0,1.0
1988-03-11,29.75,31.12,29.5,31.0,56900,2.70116940854118,2.82555939474963,2.6784705059484,2.81466392150509,626682.278663232,0.0,1.0
1988-03-14,31.25,32.0,29.62,29.62,41000,2.83736282409788,2.90545953187623,2.68936597919293,2.68936597919293,451563.680583348,0.0,1.0
1988-03-15,31.5,32.0,31.38,31.38,22600,2.86006172669066,2.90545953187623,2.84916625344612,2.84916625344612,248910.711736187,0.0,1.0
1988-03-16,31.75,31.88,31.5,31.62,44400,2.88276062928344,2.89456405863169,2.86006172669066,2.8709571999352,489010.424826846,0.0,1.0
1988-03-17,31.75,32.0,31.62,31.88,117000,2.88276062928344,2.90545953187623,2.8709571999352,2.89456405863169,1288608.55190858,0.0,1.0
1988-03-18,31.75,32.12,31.5,32.0,85900,2.88276062928344,2.91635500512076,2.86006172669066,2.90545953187623,946080.97956365,0.0,1.0
1988-03-21,31.62,31.88,31.5,31.88,50800,2.8709571999352,2.89456405863169,2.86006172669066,2.89456405863169,559498.413991074,0.0,1.0
1988-03-22,32.0,32.5,31.62,31.62,21100,2.90545953187623,2.95085733706179,2.8709571999352,2.8709571999352,232390.08927582,0.0,1.0
1988-03-23,31.75,32.12,31.5,31.75,52400,2.88276062928344,2.91635500512076,2.86006172669066,2.88276062928344,577120.411282133,0.0,1.0
1988-03-24,31.0,31.75,30.62,31.75,20100,2.81466392150509,2.88276062928344,2.78016158956406,2.88276062928344,221376.34096891,0.0,1.0
1988-03-25,31.5,31.62,31.0,31.12,35800,2.86006172669066,2.8709571999352,2.81466392150509,2.82555939474963,394292.189387411,0.0,1.0
1988-03-28,31.62,31.75,31.0,31.0,30700,2.8709571999352,2.88276062928344,2.81466392150509,2.81466392150509,338122.073022165,0.0,1.0
1988-03-29,31.75,31.88,31.5,31.62,35400,2.88276062928344,2.89456405863169,2.86006172669066,2.8709571999352,389886.690064647,0.0,1.0
1988-03-30,31.5,32.0,31.25,31.75,11900,2.86006172669066,2.90545953187623,2.83736282409788,2.88276062928344,131063.60485224,0.0,1.0
1988-03-31,31.25,31.38,31.0,31.25,7600,2.83736282409788,2.84916625344612,2.81466392150509,2.83736282409788,83704.487132523,0.0,1.0
1988-04-04,31.12,31.5,31.12,31.5,10900,2.82555939474963,2.86006172669066,2.82555939474963,2.86006172669066,120049.856545329,0.0,1.0
1988-04-05,31.25,31.75,31.0,31.5,75500,2.83736282409788,2.88276062928344,2.81466392150509,2.86006172669066,831537.997171774,0.0,1.0
1988-04-06,32.25,32.25,31.5,31.5,18200,2.92815843446901,2.92815843446901,2.86006172669066,2.86006172669066,200450.219185779,0.0,1.0
1988-04-07,32.25,32.62,32.12,32.25,41700,2.92815843446901,2.96175281030633,2.91635500512076,2.92815843446901,459273.304398186,0.0,1.0
1988-04-08,32.38,32.38,32.0,32.12,7000,2.93996186381726,2.93996186381726,2.90545953187623,2.91635500512076,77096.2381483764,0.0,1.0
1988-04-11,32.25,32.5,32.12,32.38,40200,2.92815843446901,2.95085733706179,2.91635500512076,2.93996186381726,442752.681937819,0.0,1.0
1988-04-12,32.25,32.38,31.75,31.88,35400,2.92815843446901,2.93996186381726,2.88276062928344,2.89456405863169,389886.690064647,0.0,1.0
1988-04-13,31.88,32.38,31.75,32.38,68900,2.89456405863169,2.93996186381726,2.88276062928344,2.93996186381726,758847.258346163,0.0,1.0
1988-04-14,30.25,31.38,30.25,31.38,122400,2.74656721372675,2.84916625344612,2.74656721372675,2.84916625344612,1348082.79276589,0.0,1.0
1988-04-15,29.88,30.5,29.25,30.5,22400,2.71297283788943,2.76926611631953,2.65577160335561,2.76926611631953,246707.962074804,0.0,1.0
1988-04-18,29.62,30.25,29.5,29.88,36400,2.68936597919293,2.74656721372675,2.6784705059484,2.71297283788943,400900.438371558,0.0,1.0
1988-04-19,30.5,30.62,29.88,29.88,15800,2.76926611631953,2.78016158956406,2.71297283788943,2.71297283788943,174017.223249193,0.0,1.0
1988-04-20,30.25,30.5,30.0,30.5,75400,2.74656721372675,2.76926611631953,2.72386831113396,2.76926611631953,830436.622341082,0.0,1.0
1988-04-21,29.5,30.38,29.0,30.38,41300,2.6784705059484,2.75837064307499,2.63307270076283,2.75837064307499,454867.805075421,0.0,1.0
1988-04-22,29.75,29.75,29.25,29.25,6600,2.70116940854118,2.70116940854118,2.65577160335561,2.65577160335561,72690.7388256121,0.0,1.0
1988-04-25,29.75,29.88,29.5,29.5,15300,2.70116940854118,2.71297283788943,2.6784705059484,2.6784705059484,168510.349095737,0.0,1.0
1988-04-26,30.0,30.25,29.75,29.75,44600,2.72386831113396,2.74656721372675,2.70116940854118,2.70116940854118,491213.174488228,0.0,1.0
1988-04-27,29.38,30.0,29.0,30.0,36800,2.66757503270386,2.72386831113396,2.63307270076283,2.72386831113396,405305.937694322,0.0,1.0
1988-04-28,28.88,29.25,28.75,29.12,13400,2.62217722751829,2.65577160335561,2.61037379817005,2.64396817400737,147584.227312607,0.0,1.0
1988-04-29,28.5,28.75,27.25,28.5,29600,2.58767489557726,2.61037379817005,2.47418038261335,2.58767489557726,326006.949884564,0.0,1.0
1988-05-02,28.12,28.5,28.0,28.25,39800,2.55317256363623,2.58767489557726,2.5422770903917,2.56497599298448,438347.182615056,0.0,1.0
1988-05-03,28.12,28.38,28.0,28.38,109100,2.55317256363623,2.57677942233273,2.5422770903917,2.57677942233273,1201599.94028398,0.0,1.0
1988-05-04,27.5,28.25,27.25,28.25,38500,2.49687928520613,2.56497599298448,2.47418038261335,2.56497599298448,424029.309816071,0.0,1.0
1988-05-05,27.0,27.5,27.0,27.5,17800,2.45148148002057,2.49687928520613,2.45148148002057,2.49687928520613,196044.719863014,0.0,1.0
1988-05-06,26.5,27.0,26.0,27.0,34500,2.406083674835,2.45148148002057,2.36068586964943,2.45148148002057,379974.316588427,0.0,1.0
1988-05-09,26.62,26.88,26.5,26.5,24900,2.41697914807954,2.44058600677603,2.406083674835,2.406083674835,274242.332842082,0.0,1.0
1988-05-10,25.75,26.62,25.62,26.38,43500,2.35523813302717,2.43481316897799,2.34334761041383,2.41286143492259,475588.852053916,0.19,1.0
1988-05-11,25.38,25.88,25.0,25.75,77000,2.32139587635843,2.36712865564051,2.28663896410404,2.35523813302717,841846.933520725,0.0,1.0
1988-05-12,25.12,25.38,25.12,25.38,43300,2.29761483113174,2.32139587635843,2.29761483113174,2.32139587635843,473402.236642175,0.0,1.0
1988-05-13,25.62,25.75,25.12,25.38,56300,2.34334761041383,2.35523813302717,2.29761483113174,2.32139587635843,615532.238405413,0.0,1.0
1988-05-16,26.12,26.25,25.62,25.62,53500,2.38908038969591,2.40097091230925,2.34334761041383,2.34334761041383,584919.622641023,0.0,1.0
1988-05-17,27.12,27.75,26.25,26.25,70800,2.48054594826007,2.53816925015549,2.40097091230925,2.40097091230925,774061.855756719,0.0,1.0
1988-05-18,27.0,27.12,26.88,27.0,4400,2.46957008123237,2.48054594826007,2.45859421420467,2.46957008123237,48105.5390583272,0.0,1.0
1988-05-19,26.5,26.75,26.38,26.75,7800,2.42383730195029,2.44670369159133,2.41286143492259,2.44670369159133,85278.0010579436,0.0,1.0
1988-05-20,26.62,26.88,26.38,26.38,21100,2.43481316897799,2.45859421420467,2.41286143492259,2.41286143492259,230687.925938796,0.0,1.0
1988-05-23,26.38,26.62,26.12,26.5,7300,2.41286143492259,2.43481316897799,2.38908038969591,2.42383730195029,79811.4625285883,0.0,1.0
1988-05-24,26.38,26.5,26.25,26.25,11600,2.41286143492259,2.42383730195029,2.40097091230925,2.40097091230925,126823.693881044,0.0,1.0
1988-05-25,26.25,26.38,26.0,26.12,6100,2.40097091230925,2.41286143492259,2.37810452266821,2.38908038969591,66691.7700581354,0.0,1.0
1988-05-26,26.38,26.38,26.25,26.38,6000,2.41286143492259,2.41286143492259,2.40097091230925,2.41286143492259,65598.4623522643,0.0,1.0
1988-05-27,26.38,26.5,26.12,26.38,1600,2.41286143492259,2.42383730195029,2.38908038969591,2.41286143492259,17492.9232939372,0.0,1.0
1988-05-31,26.75,26.75,26.5,26.62,13600,2.44670369159133,2.44670369159133,2.42383730195029,2.43481316897799,148689.847998466,0.0,1.0
1988-06-01,26.12,26.88,26.12,26.88,23200,2.38908038969591,2.45859421420467,2.38908038969591,2.45859421420467,253647.387762089,0.0,1.0
1988-06-02,26.0,26.12,26.0,26.0,516300,2.37810452266821,2.38908038969591,2.37810452266821,2.37810452266821,5644747.68541234,0.0,1.0
1988-06-03,26.12,26.12,26.0,26.12,113900,2.38908038969591,2.38908038969591,2.37810452266821,2.38908038969591,1245277.47698715,0.0,1.0
1988-06-06,26.5,26.88,26.12,26.12,85400,2.42383730195029,2.45859421420467,2.38908038969591,2.38908038969591,933684.780813895,0.0,1.0
1988-06-07,26.88,27.38,26.5,26.62,90300,2.45859421420467,2.50432699348675,2.42383730195029,2.43481316897799,987256.858401578,0.0,1.0
1988-06-08,26.88,26.88,26.62,26.75,112500,2.45859421420467,2.45859421420467,2.43481316897799,2.44670369159133,1229971.16910496,0.0,1.0
1988-06-09,26.75,27.12,26.75,26.88,84400,2.44670369159133,2.48054594826007,2.44670369159133,2.45859421420467,922751.703755185,0.0,1.0
1988-06-10,27.12,27.12,26.75,26.75,83100,2.48054594826007,2.48054594826007,2.44670369159133,2.44670369159133,908538.703578861,0.0,1.0
1988-06-13,27.38,27.75,27.0,27.12,66400,2.50432699348675,2.53816925015549,2.46957008123237,2.48054594826007,725956.316698392,0.0,1.0
1988-06-14,28.0,28.25,27.5,27.5,91600,2.56103563979653,2.58390202943757,2.51530286051445,2.51530286051445,1001469.8585779,0.0,1.0
1988-06-15,27.62,28.12,27.5,28.12,62900,2.52627872754215,2.57201150682423,2.51530286051445,2.57201150682423,687690.546992905,0.0,1.0
1988-06-16,27.38,27.75,27.25,27.75,21800,2.50432699348675,2.53816925015549,2.49243647087341,2.53816925015549,238341.079879894,0.0,1.0
1988-06-17,27.12,27.75,27.12,27.5,23700,2.48054594826007,2.53816925015549,2.48054594826007,2.51530286051445,259113.926291444,0.0,1.0
1988-06-20,27.12,27.38,27.12,27.38,20900,2.48054594826007,2.50432699348675,2.48054594826007,2.50432699348675,228501.310527054,0.0,1.0
1988-06-21,26.88,27.12,26.75,27.12,58100,2.45859421420467,2.48054594826007,2.44670369159133,2.48054594826007,635211.777111093,0.0,1.0
1988-06-22,27.12,27.38,26.88,26.88,34400,2.48054594826007,2.50432699348675,2.45859421420467,2.45859421420467,376097.850819649,0.0,1.0
1988-06-23,27.0,27.25,27.0,27.0,6500,2.46957008123237,2.49243647087341,2.46957008123237,2.46957008123237,71065.0008816197,0.0,1.0
1988-06-24,27.25,27.25,27.0,27.0,38000,2.49243647087341,2.49243647087341,2.46957008123237,2.46957008123237,415456.928231008,0.0,1.0
1988-06-27,27.25,27.25,27.0,27.12,44200,2.49243647087341,2.49243647087341,2.46957008123237,2.48054594826007,483242.005995014,0.0,1.0
1988-06-28,27.12,27.38,27.0,27.25,27800,2.48054594826007,2.50432699348675,2.46957008123237,2.49243647087341,303939.542232158,0.0,1.0
1988-06-29,27.38,27.5,27.12,27.38,35500,2.50432699348675,2.51530286051445,2.48054594826007,2.50432699348675,388124.235584231,0.0,1.0
1988-06-30,28.0,28.12,27.25,27.5,41500,2.56103563979653,2.57201150682423,2.49243647087341,2.51530286051445,453722.697936495,0.0,1.0
1988-07-01,28.12,28.88,28.0,28.38,46100,2.57201150682423,2.64152533133299,2.56103563979653,2.59579255205091,504014.852406565,0.0,1.0
1988-07-05,28.12,28.12,27.62,28.0,19000,2.57201150682423,2.57201150682423,2.52627872754215,2.56103563979653,207728.464115504,0.0,1.0
1988-07-06,28.0,28.38,27.88,27.88,7500,2.56103563979653,2.59579255205091,2.55005977276883,2.55005977276883,81998.0779403305,0.0,1.0
1988-07-07,28.25,28.38,28.0,28.0,8100,2.58390202943757,2.59579255205091,2.56103563979653,2.56103563979653,88557.9241755569,0.0,1.0
1988-07-08,28.38,28.38,28.12,28.38,27700,2.59579255205091,2.59579255205091,2.57201150682423,2.59579255205091,302846.234526287,0.0,1.0
1988-07-11,28.62,28.75,28.25,28.38,30600,2.61774428610631,2.62963480871965,2.58390202943757,2.59579255205091,334552.157996548,0.0,1.0
1988-07-12,28.62,28.75,28.62,28.62,11600,2.61774428610631,2.62963480871965,2.61774428610631,2.61774428610631,126823.693881044,0.0,1.0
1988-07-13,28.38,28.62,28.12,28.62,19900,2.59579255205091,2.61774428610631,2.57201150682423,2.61774428610631,217568.233468344,0.0,1.0
1988-07-14,27.5,28.25,27.5,28.12,8800,2.51530286051445,2.58390202943757,2.51530286051445,2.57201150682423,96211.0781166544,0.0,1.0
1988-07-15,27.0,27.5,26.75,27.5,43300,2.46957008123237,2.51530286051445,2.44670369159133,2.51530286051445,473402.236642174,0.0,1.0
1988-07-18,26.62,27.0,26.38,27.0,24100,2.43481316897799,2.46957008123237,2.41286143492259,2.46957008123237,263487.157114928,0.0,1.0
1988-07-19,25.62,26.62,25.5,26.62,25000,2.34334761041383,2.43481316897799,2.33237174338613,2.43481316897799,273326.926467768,0.0,1.0
1988-07-20,25.88,26.0,25.38,25.5,78400,2.36712865564051,2.37810452266821,2.32139587635843,2.33237174338613,857153.24140292,0.0,1.0
1988-07-21,25.5,25.75,25.38,25.75,36200,2.33237174338613,2.35523813302717,2.32139587635843,2.35523813302717,395777.389525328,0.0,1.0
1988-07-22,25.0,25.25,24.38,25.12,37300,2.28663896410404,2.30950535374509,2.22993031779426,2.29761483113174,407803.774289911,0.0,1.0
1988-07-25,25.0,25.0,24.75,24.75,17100,2.28663896410404,2.28663896410404,2.263772574463,2.263772574463,186955.617703954,0.0,1.0
1988-07-26,25.25,25.25,25.0,25.0,12900,2.30950535374509,2.30950535374509,2.28663896410404,2.28663896410404,141036.694057368,0.0,1.0
1988-07-27,25.0,25.5,25.0,25.12,35100,2.28663896410404,2.33237174338613,2.28663896410404,2.29761483113174,383751.004760747,0.0,1.0
1988-07-28,25.0,25.25,25.0,25.0,36600,2.28663896410404,2.30950535374509,2.28663896410404,2.28663896410404,400150.620348814,0.0,1.0
1988-07-29,25.25,25.25,25.0,25.0,3100,2.30950535374509,2.30950535374509,2.28663896410404,2.28663896410404,33892.5388820032,0.0,1.0
1988-08-01,25.38,25.5,25.25,25.38,19100,2.32139587635843,2.33237174338613,2.30950535374509,2.32139587635843,208821.771821375,0.0,1.0
1988-08-02,25.75,25.75,25.0,25.25,40300,2.35523813302717,2.35523813302717,2.28663896410404,2.30950535374509,440603.005466042,0.0,1.0
1988-08-03,26.38,26.5,26.0,26.0,23100,2.41286143492259,2.42383730195029,2.37810452266821,2.37810452266821,252554.080056218,0.0,1.0
1988-08-04,26.38,26.75,26.25,26.38,38000,2.41286143492259,2.44670369159133,2.40097091230925,2.41286143492259,415456.928231007,0.0,1.0
1988-08-05,26.25,26.25,26.12,26.12,3700,2.40097091230925,2.40097091230925,2.38908038969591,2.38908038969591,40452.3851172297,0.0,1.0
1988-08-08,26.12,26.25,26.0,26.12,6000,2.38908038969591,2.40097091230925,2.37810452266821,2.38908038969591,65598.4623522643,0.0,1.0
1988-08-09,26.12,26.25,25.88,26.12,35700,2.38908038969591,2.40097091230925,2.36712865564051,2.38908038969591,390310.850995972,0.0,1.0
1988-08-10,25.62,26.0,25.38,26.0,35900,2.34334761041383,2.37810452266821,2.32139587635843,2.37810452266821,392497.466407714,0.0,1.0
1988-08-11,26.0,26.0,25.62,25.62,14900,2.37810452266821,2.37810452266821,2.34334761041383,2.34334761041383,162902.84817479,0.0,1.0
1988-08-12,25.75,26.0,25.75,26.0,6700,2.35523813302717,2.37810452266821,2.35523813302717,2.37810452266821,73251.6162933618,0.0,1.0
1988-08-15,26.0,26.5,25.88,25.88,28700,2.37810452266821,2.42383730195029,2.36712865564051,2.36712865564051,313779.311584997,0.0,1.0
1988-08-16,25.88,26.0,25.88,26.0,21500,2.36712865564051,2.37810452266821,2.36712865564051,2.37810452266821,235061.15676228,0.0,1.0
1988-08-17,25.38,25.75,25.38,25.75,14200,2.32139587635843,2.35523813302717,2.32139587635843,2.35523813302717,155249.694233692,0.0,1.0
1988-08-18,25.0,25.38,24.88,25.38,39500,2.28663896410404,2.32139587635843,2.27566309707635,2.32139587635843,431856.543819075,0.0,1.0
1988-08-19,25.0,25.25,25.0,25.0,29200,2.30401742023124,2.32705759443355,2.30401742023124,2.30401742023124,316837.88220956,0.19,1.0
1988-08-22,25.12,25.62,25.0,25.0,19000,2.31507670384835,2.36115705225297,2.30401742023124,2.30401742023124,206161.635684303,0.0,1.0
1988-08-23,25.5,25.5,25.12,25.12,11400,2.35009776863586,2.35009776863586,2.31507670384835,2.31507670384835,123696.981410582,0.0,1.0
1988-08-24,25.25,25.5,25.25,25.5,19900,2.32705759443355,2.35009776863586,2.32705759443355,2.35009776863586,215927.186848296,0.0,1.0
1988-08-25,25.12,25.25,25.12,25.12,13200,2.31507670384835,2.32705759443355,2.31507670384835,2.31507670384835,143228.083738568,0.0,1.0
1988-08-26,25.38,25.5,25.12,25.12,4000,2.33903848501875,2.35009776863586,2.31507670384835,2.31507670384835,43402.449617748,0.0,1.0
1988-08-29,25.5,25.62,25.25,25.25,43600,2.35009776863586,2.36115705225297,2.32705759443355,2.32705759443355,473086.700833454,0.0,1.0
1988-08-30,25.75,25.75,25.5,25.5,4700,2.37313794283817,2.37313794283817,2.35009776863586,2.35009776863586,50997.878300854,0.0,1.0
1988-08-31,26.0,26.38,25.62,25.62,18800,2.39617811704049,2.431199181828,2.36115705225297,2.36115705225297,203991.513203415,0.0,1.0
1988-09-01,25.62,26.0,25.5,26.0,13600,2.36115705225297,2.39617811704049,2.35009776863586,2.39617811704049,147568.328700343,0.0,1.0
1988-09-02,25.75,26.0,25.75,25.75,25800,2.37313794283817,2.39617811704049,2.37313794283817,2.37313794283817,279945.800034475,0.0,1.0
1988-09-06,25.5,25.75,25.5,25.62,10600,2.35009776863586,2.37313794283817,2.35009776863586,2.36115705225297,115016.491487032,0.0,1.0
1988-09-07,25.75,25.88,25.62,25.75,7700,2.37313794283817,2.38511883342338,2.36115705225297,2.37313794283817,83549.7155141651,0.0,1.0
1988-09-08,26.25,26.25,25.25,25.5,21400,2.4192182912428,2.4192182912428,2.32705759443355,2.35009776863586,232203.105454952,0.0,1.0
1988-09-09,26.62,26.62,26.12,26.12,39200,2.45331774906222,2.45331774906222,2.4072374006576,2.4072374006576,425344.006253931,0.0,1.0
1988-09-12,26.88,27.0,26.75,26.75,8400,2.47727953023262,2.48833881384973,2.46529863964742,2.46529863964742,91145.144197271,0.0,1.0
1988-09-13,27.0,27.25,26.75,26.75,14400,2.48833881384973,2.51137898805205,2.46529863964742,2.46529863964742,156248.818623893,0.0,1.0
1988-09-14,27.0,27.12,26.75,27.12,30900,2.48833881384973,2.49939809746685,2.46529863964742,2.49939809746685,335283.923297104,0.0,1.0
1988-09-15,27.0,27.12,26.62,26.88,15900,2.48833881384973,2.49939809746685,2.45331774906222,2.47727953023262,172524.737230549,0.0,1.0
1988-09-16,26.75,27.0,26.75,27.0,6800,2.46529863964742,2.48833881384973,2.46529863964742,2.48833881384973,73784.1643501717,0.0,1.0
1988-09-19,26.38,26.75,26.12,26.75,29200,2.431199181828,2.46529863964742,2.4072374006576,2.46529863964742,316837.882209561,0.0,1.0
1988-09-20,26.88,26.88,26.5,26.5,17200,2.47727953023262,2.47727953023262,2.44225846544511,2.44225846544511,186630.533356317,0.0,1.0
1988-09-21,27.12,27.12,26.75,26.88,28700,2.49939809746685,2.49939809746685,2.46529863964742,2.47727953023262,311412.576007342,0.0,1.0
1988-09-22,26.75,27.0,26.62,26.88,121000,2.46529863964742,2.48833881384973,2.45331774906222,2.47727953023262,1312924.10093688,0.0,1.0
1988-09-23,27.12,27.25,26.75,26.88,44800,2.49939809746685,2.51137898805205,2.46529863964742,2.47727953023262,486107.435718777,0.0,1.0
1988-09-26,26.75,27.0,26.75,27.0,13800,2.46529863964742,2.48833881384973,2.46529863964742,2.48833881384973,149738.451181231,0.0,1.0
1988-09-27,27.0,27.0,26.75,27.0,23000,2.48833881384973,2.48833881384973,2.46529863964742,2.48833881384973,249564.085302052,0.0,1.0
1988-09-28,26.75,27.12,26.75,27.12,23200,2.46529863964742,2.49939809746685,2.46529863964742,2.49939809746685,251734.207782939,0.0,1.0
1988-09-29,27.88,28.25,27.0,27.0,43500,2.56944022704187,2.6035396848613,2.48833881384973,2.48833881384973,472001.639593011,0.0,1.0
1988-09-30,28.62,28.62,28.0,28.0,121700,2.63763914268072,2.63763914268072,2.58049951065898,2.58049951065898,1320519.52961998,0.0,1.0
1988-10-03,28.0,28.5,27.5,28.5,46100,2.58049951065898,2.62657985906361,2.53441916225436,2.62657985906361,500213.231844547,0.0,1.0
1988-10-04,27.5,28.0,27.38,28.0,12300,2.53441916225436,2.58049951065898,2.52335987863725,2.58049951065898,133462.532574575,0.0,1.0
1988-10-05,27.38,27.62,27.12,27.5,7900,2.52335987863725,2.54547844587147,2.49939809746685,2.53441916225436,85719.8379950523,0.0,1.0
1988-10-06,27.5,27.5,27.12,27.38,18000,2.53441916225436,2.53441916225436,2.49939809746685,2.52335987863725,195311.023279866,0.0,1.0
1988-10-07,28.0,28.12,27.38,27.38,28900,2.58049951065898,2.59155879427609,2.52335987863725,2.52335987863725,313582.69848823,0.0,1.0
1988-10-10,28.12,28.25,28.0,28.0,7100,2.59155879427609,2.6035396848613,2.58049951065898,2.58049951065898,77039.3480715029,0.0,1.0
1988-10-11,27.88,28.25,27.88,28.0,12100,2.56944022704187,2.6035396848613,2.56944022704187,2.58049951065898,131292.410093688,0.0,1.0
1988-10-12,27.75,27.75,27.5,27.75,4800,2.55745933645667,2.55745933645667,2.53441916225436,2.55745933645667,52082.9395412977,0.0,1.0
1988-10-13,27.62,28.0,27.5,27.88,21900,2.54547844587147,2.58049951065898,2.53441916225436,2.56944022704187,237628.41165717,0.0,1.0
1988-10-14,27.88,27.88,27.62,27.62,16500,2.56944022704187,2.56944022704187,2.54547844587147,2.54547844587147,179035.104673211,0.0,1.0
1988-10-17,27.62,27.88,27.38,27.62,12900,2.54547844587147,2.56944022704187,2.52335987863725,2.54547844587147,139972.900017237,0.0,1.0
1988-10-18,27.0,27.75,26.88,27.5,11300,2.48833881384973,2.55745933645667,2.47727953023262,2.53441916225436,122611.920170138,0.0,1.0
1988-10-19,26.75,27.25,26.5,27.0,29100,2.46529863964742,2.51137898805205,2.44225846544511,2.48833881384973,315752.820969117,0.0,1.0
1988-10-20,27.0,27.12,26.75,26.88,16400,2.48833881384973,2.49939809746685,2.46529863964742,2.47727953023262,177950.043432767,0.0,1.0
1988-10-21,27.0,27.0,26.62,26.88,13600,2.48833881384973,2.48833881384973,2.45331774906222,2.47727953023262,147568.328700344,0.0,1.0
1988-10-24,26.62,26.88,26.62,26.88,14600,2.45331774906222,2.47727953023262,2.45331774906222,2.47727953023262,158418.94110478,0.0,1.0
1988-10-25,26.38,26.5,26.25,26.5,67000,2.431199181828,2.44225846544511,2.4192182912428,2.44225846544511,726991.031097279,0.0,1.0
1988-10-26,26.5,26.62,26.38,26.38,34400,2.44225846544511,2.45331774906222,2.431199181828,2.431199181828,373261.066712633,0.0,1.0
1988-10-27,26.25,26.5,26.25,26.5,4700,2.4192182912428,2.44225846544511,2.4192182912428,2.44225846544511,50997.8783008539,0.0,1.0
1988-10-28,26.38,26.75,26.25,26.5,13900,2.431199181828,2.46529863964742,2.4192182912428,2.44225846544511,150823.512421674,0.0,1.0
1988-10-31,26.25,26.38,26.12,26.25,11500,2.4192182912428,2.431199181828,2.4072374006576,2.4192182912428,124782.042651025,0.0,1.0
1988-11-01,26.25,26.38,26.25,26.25,7800,2.4192182912428,2.431199181828,2.4192182912428,2.4192182912428,84634.7767546086,0.0,1.0
1988-11-02,26.25,26.5,26.25,26.25,2600,2.4192182912428,2.44225846544511,2.4192182912428,2.4192182912428,28211.5922515362,0.0,1.0
1988-11-03,26.5,26.5,26.25,26.25,27500,2.44225846544511,2.44225846544511,2.4192182912428,2.4192182912428,298391.841122018,0.0,1.0
1988-11-04,26.25,26.5,26.25,26.25,24600,2.4192182912428,2.44225846544511,2.4192182912428,2.4192182912428,266925.06514915,0.0,1.0
1988-11-07,26.0,26.12,25.75,26.12,12000,2.39617811704049,2.4072374006576,2.37313794283817,2.4072374006576,130207.348853244,0.0,1.0
1988-11-08,26.0,26.12,26.0,26.12,6800,2.39617811704049,2.4072374006576,2.39617811704049,2.4072374006576,73784.1643501715,0.0,1.0
1988-11-09,25.75,26.0,25.75,26.0,14900,2.37313794283817,2.39617811704049,2.37313794283817,2.39617811704049,161674.124826112,0.0,1.0
1988-11-10,25.5,25.75,25.38,25.75,24600,2.35009776863586,2.37313794283817,2.33903848501875,2.37313794283817,266925.06514915,0.0,1.0
1988-11-11,24.88,25.38,24.88,25.38,30700,2.29295813661413,2.33903848501875,2.29295813661413,2.33903848501875,333113.800816216,0.0,1.0
1988-11-14,25.25,25.5,25.0,25.12,31800,2.32705759443355,2.35009776863586,2.30401742023124,2.31507670384835,345049.474461097,0.0,1.0
1988-11-15,25.5,25.5,25.12,25.12,8300,2.35009776863586,2.35009776863586,2.31507670384835,2.31507670384835,90060.0829568272,0.0,1.0
1988-11-16,25.5,25.62,25.25,25.38,12100,2.35009776863586,2.36115705225297,2.32705759443355,2.33903848501875,131292.410093688,0.0,1.0
1988-11-17,25.25,25.38,25.0,25.25,14700,2.34641134076349,2.35849187439911,2.32317954531039,2.34641134076349,158188.376245754,0.21,1.0
1988-11-18,25.12,25.5,25.12,25.38,4100,2.33433080712788,2.36964313621659,2.33433080712788,2.35849187439911,44120.567524326,0.0,1.0
1988-11-21,25.12,25.25,25.0,25.25,4000,2.33433080712788,2.34641134076349,2.32317954531039,2.34641134076349,43044.4561212936,0.0,1.0
1988-11-22,25.0,25.12,24.88,25.0,21100,2.32317954531039,2.33433080712788,2.3120282834929,2.32317954531039,227059.506039824,0.0,1.0
1988-11-23,24.88,25.25,24.75,25.25,21300,2.3120282834929,2.34641134076349,2.29994774985728,2.34641134076349,229211.728845889,0.0,1.0
1988-11-25,24.75,24.75,24.75,24.75,1400,2.29994774985728,2.29994774985728,2.29994774985728,2.29994774985728,15065.5596424528,0.0,1.0
1988-11-28,24.62,24.88,24.5,24.88,30600,2.28786721622167,2.3120282834929,2.27671595440418,2.3120282834929,329290.089327897,0.0,1.0
1988-11-29,24.88,24.88,24.62,24.62,20800,2.3120282834929,2.3120282834929,2.28786721622167,2.28786721622167,223831.171830727,0.0,1.0
1988-11-30,25.38,25.5,24.75,24.75,115300,2.35849187439911,2.36964313621659,2.29994774985728,2.29994774985728,1240756.44769629,0.0,1.0
1988-12-01,25.25,25.38,25.12,25.38,4900,2.34641134076349,2.35849187439911,2.33433080712788,2.35849187439911,52729.4587485848,0.0,1.0
1988-12-02,25.12,25.38,25.0,25.25,6700,2.33433080712788,2.35849187439911,2.32317954531039,2.34641134076349,72099.4640031669,0.0,1.0
1988-12-05,25.62,25.75,25.25,25.25,10800,2.38079439803408,2.3928749316697,2.34641134076349,2.34641134076349,116220.031527493,0.0,1.0
1988-12-06,25.5,25.88,25.5,25.75,115200,2.36964313621659,2.40495546530531,2.36964313621659,2.3928749316697,1239680.33629326,0.0,1.0
1988-12-07,25.62,25.75,25.5,25.5,8500,2.38079439803408,2.3928749316697,2.36964313621659,2.36964313621659,91469.4692577493,0.0,1.0
1988-12-08,25.5,25.5,25.25,25.5,20700,2.36964313621659,2.36964313621659,2.34641134076349,2.36964313621659,222755.060427695,0.0,1.0
1988-12-09,25.0,25.38,25.0,25.38,17000,2.32317954531039,2.35849187439911,2.32317954531039,2.35849187439911,182938.938515498,0.0,1.0
1988-12-12,25.62,26.0,25.0,25.0,34400,2.38079439803408,2.4161067271228,2.32317954531039,2.32317954531039,370182.322643126,0.0,1.0
1988-12-13,26.75,26.75,25.62,25.62,55000,2.48580211348211,2.48580211348211,2.38079439803408,2.38079439803408,591861.271667789,0.0,1.0
1988-12-14,26.12,26.5,26.12,26.5,10800,2.42725798894029,2.46257031802901,2.42725798894029,2.46257031802901,116220.031527493,0.0,1.0
1988-12-15,26.12,26.25,26.0,26.25,21100,2.42725798894029,2.43933852257591,2.4161067271228,2.43933852257591,227059.506039824,0.0,1.0
1988-12-16,26.38,26.38,25.88,26.12,35600,2.45141905621152,2.45141905621152,2.40495546530531,2.42725798894029,383095.659479514,0.0,1.0
1988-12-19,26.62,26.75,26.38,26.62,17400,2.4737215798465,2.48580211348211,2.45141905621152,2.4737215798465,187243.384127628,0.0,1.0
1988-12-20,26.88,27.0,26.75,26.75,50700,2.49788264711773,2.50903390893522,2.48580211348211,2.48580211348211,545588.481337397,0.0,1.0
1988-12-21,26.75,27.0,26.75,26.75,18300,2.48580211348211,2.50903390893522,2.48580211348211,2.48580211348211,196928.386754919,0.0,1.0
1988-12-22,27.0,27.0,26.75,26.75,9000,2.50903390893522,2.50903390893522,2.48580211348211,2.48580211348211,96850.0262729107,0.0,1.0
1988-12-23,26.75,27.0,26.75,26.75,18900,2.48580211348211,2.50903390893522,2.48580211348211,2.48580211348211,203385.055173113,0.0,1.0
1988-12-27,26.75,27.12,26.62,26.88,18600,2.48580211348211,2.52018517075271,2.4737215798465,2.49788264711773,200156.720964016,0.0,1.0
1988-12-28,26.88,27.0,26.75,26.88,16400,2.49788264711773,2.50903390893522,2.48580211348211,2.49788264711773,176482.270097304,0.0,1.0
1988-12-29,27.12,27.12,26.62,26.75,9400,2.52018517075271,2.52018517075271,2.4737215798465,2.48580211348211,101154.47188504,0.0,1.0
1988-12-30,27.12,27.25,26.88,27.0,19600,2.52018517075271,2.53226570438832,2.49788264711773,2.50903390893522,210917.834994339,0.0,1.0
1989-01-03,27.12,27.25,27.0,27.12,25800,2.52018517075271,2.53226570438832,2.50903390893522,2.52018517075271,277636.741982344,0.0,1.0
1989-01-04,27.5,27.5,27.25,27.25,68000,2.55549749984143,2.55549749984143,2.53226570438832,2.53226570438832,731755.754061992,0.0,1.0
1989-01-05,27.5,27.62,27.5,27.5,26200,2.55549749984143,2.56664876165892,2.55549749984143,2.55549749984143,281941.187594473,0.0,1.0
1989-01-06,28.12,28.25,27.5,27.62,55200,2.61311235256512,2.62519288620074,2.55549749984143,2.56664876165892,594013.494473854,0.0,1.0
1989-01-09,28.12,28.5,28.12,28.38,26400,2.61311235256512,2.64842468165384,2.61311235256512,2.63727341983635,284093.410400539,0.0,1.0
1989-01-10,28.0,28.25,28.0,28.12,48400,2.60196109074763,2.62519288620074,2.60196109074763,2.61311235256512,520837.919067654,0.0,1.0
1989-01-11,28.12,28.25,28.0,28.0,22100,2.61311235256512,2.62519288620074,2.60196109074763,2.60196109074763,237820.620070148,0.0,1.0
1989-01-12,28.0,28.25,27.88,28.12,65800,2.60196109074763,2.62519288620074,2.59080982893014,2.61311235256512,708081.303195282,0.0,1.0
1989-01-13,28.5,28.5,28.0,28.12,35800,2.64842468165384,2.64842468165384,2.60196109074763,2.61311235256512,385247.882285579,0.0,1.0
1989-01-16,28.5,28.75,28.38,28.62,13300,2.64842468165384,2.67165647710695,2.63727341983635,2.65957594347133,143122.816603302,0.0,1.0
1989-01-17,28.75,28.88,28.38,28.5,40900,2.67165647710695,2.68373701074256,2.63727341983635,2.64842468165384,440129.563840227,0.0,1.0
1989-01-18,28.75,28.88,28.75,28.75,14600,2.67165647710695,2.68373701074256,2.67165647710695,2.67165647710695,157112.264842722,0.0,1.0
1989-01-19,29.0,29.25,28.62,28.75,62400,2.69488827256005,2.71812006801315,2.65957594347133,2.67165647710695,671493.515492182,0.0,1.0
1989-01-20,28.75,29.12,28.62,29.0,12600,2.67165647710695,2.70603953437754,2.65957594347133,2.69488827256005,135590.036782075,0.0,1.0
1989-01-23,28.38,28.75,28.25,28.62,39000,2.63727341983635,2.67165647710695,2.62519288620074,2.65957594347133,419683.447182614,0.0,1.0
1989-01-24,28.25,28.38,28.0,28.12,34000,2.62519288620074,2.63727341983635,2.60196109074763,2.61311235256512,365877.877030996,0.0,1.0
1989-01-25,28.12,28.25,28.12,28.12,12300,2.61311235256512,2.62519288620074,2.61311235256512,2.61311235256512,132361.702572978,0.0,1.0
1989-01-26,28.25,28.38,28.0,28.25,28400,2.62519288620074,2.63727341983635,2.60196109074763,2.62519288620074,305615.638461185,0.0,1.0
1989-01-27,28.12,28.5,28.12,28.25,28800,2.61311235256512,2.64842468165384,2.61311235256512,2.62519288620074,309920.084073315,0.0,1.0
1989-01-30,28.62,28.88,28.25,28.38,40900,2.65957594347133,2.68373701074256,2.62519288620074,2.63727341983635,440129.563840228,0.0,1.0
1989-01-31,28.0,29.88,28.0,28.5,91200,2.60196109074763,2.77666419255497,2.60196109074763,2.64842468165384,981413.599565498,0.0,1.0
1989-02-01,27.0,27.5,26.75,27.5,236500,2.50903390893522,2.55549749984143,2.48580211348211,2.55549749984143,2545003.46817149,0.0,1.0
1989-02-02,26.62,27.12,26.5,27.12,162600,2.4737215798465,2.52018517075271,2.46257031802901,2.52018517075271,1749757.14133059,0.0,1.0
1989-02-03,27.5,27.62,26.5,26.88,58100,2.55549749984143,2.56664876165892,2.46257031802901,2.49788264711773,625220.72516179,0.0,1.0
1989-02-06,27.38,27.75,27.25,27.5,20900,2.54434623802394,2.57872929529453,2.53226570438832,2.55549749984143,224907.283233759,0.0,1.0
1989-02-07,27.38,27.62,27.25,27.38,42100,2.54434623802394,2.56664876165892,2.53226570438832,2.54434623802394,453042.900676615,0.0,1.0
1989-02-08,27.12,27.5,27.12,27.5,13200,2.52018517075271,2.55549749984143,2.52018517075271,2.55549749984143,142046.705200269,0.0,1.0
1989-02-09,26.88,27.0,26.88,27.0,5900,2.49788264711773,2.50903390893522,2.49788264711773,2.50903390893522,63490.5727789082,0.0,1.0
1989-02-10,27.0,27.0,26.88,26.88,46900,2.50903390893522,2.50903390893522,2.49788264711773,2.49788264711773,504696.248022168,0.0,1.0
1989-02-13,27.0,27.12,26.88,26.88,12400,2.50903390893522,2.52018517075271,2.49788264711773,2.49788264711773,133437.81397601,0.0,1.0
1989-02-14,27.12,27.12,26.88,27.0,12000,2.52018517075271,2.52018517075271,2.49788264711773,2.50903390893522,129133.368363881,0.0,1.0
1989-02-15,27.62,27.62,27.0,27.0,41300,2.58616346983952,2.58616346983952,2.52811056066861,2.52811056066861,441080.393139566,0.21,1.0
1989-02-16,27.88,28.0,27.75,28.0,26800,2.61050823820152,2.62174428513782,2.59833585402052,2.62174428513782,286221.659470711,0.0,1.0
1989-02-17,27.75,27.88,27.75,27.88,12800,2.59833585402052,2.61050823820152,2.59833585402052,2.61050823820152,136702.882135265,0.0,1.0
1989-02-21,27.75,28.0,27.75,28.0,17600,2.59833585402052,2.62174428513782,2.59833585402052,2.62174428513782,187966.462935989,0.0,1.0
1989-02-22,27.62,27.88,27.5,27.75,20900,2.58616346983952,2.61050823820152,2.57492742290322,2.59833585402052,223210.174736487,0.0,1.0
1989-02-23,27.38,27.38,27.25,27.38,5400,2.56369137596691,2.56369137596691,2.55151899178592,2.56369137596691,57671.5284008149,0.0,1.0
1989-02-24,26.62,27.0,26.62,27.0,87700,2.49252974537032,2.52811056066861,2.49252974537032,2.52811056066861,936628.340879899,0.0,1.0
1989-02-27,26.62,26.75,26.38,26.38,8400,2.49252974537032,2.50470212955131,2.47005765149771,2.47005765149771,89711.2664012674,0.0,1.0
1989-02-28,26.75,26.88,26.62,26.62,8000,2.50470212955131,2.51687451373231,2.49252974537032,2.49252974537032,85439.3013345406,0.0,1.0
1989-03-01,26.5,27.0,26.5,26.88,49100,2.48129369843401,2.52811056066861,2.48129369843401,2.51687451373231,524383.711940743,0.0,1.0
1989-03-02,26.25,26.5,26.25,26.25,27200,2.45788526731671,2.48129369843401,2.45788526731671,2.45788526731671,290493.624537438,0.0,1.0
1989-03-03,26.38,26.38,26.0,26.0,14500,2.47005765149771,2.47005765149771,2.43447683619941,2.43447683619941,154858.733668854,0.0,1.0
1989-03-06,26.38,26.5,26.12,26.38,13300,2.47005765149771,2.48129369843401,2.44571288313571,2.47005765149771,142042.838468673,0.0,1.0
1989-03-07,26.62,26.62,26.12,26.38,11700,2.49252974537032,2.49252974537032,2.44571288313571,2.47005765149771,124954.978201765,0.0,1.0
1989-03-08,27.38,27.5,26.88,26.88,27000,2.56369137596691,2.57492742290322,2.51687451373231,2.51687451373231,288357.642004075,0.0,1.0
1989-03-09,27.0,27.5,27.0,27.38,39400,2.52811056066861,2.57492742290322,2.52811056066861,2.56369137596691,420788.559072613,0.0,1.0
1989-03-10,26.88,27.25,26.88,27.12,5100,2.51687451373231,2.55151899178592,2.51687451373231,2.53934660760492,54467.5546007696,0.0,1.0
1989-03-13,27.0,27.0,26.75,26.88,25700,2.52811056066861,2.52811056066861,2.50470212955131,2.51687451373231,274473.755537212,0.0,1.0
1989-03-14,27.25,27.25,27.0,27.25,16100,2.55151899178592,2.55151899178592,2.52811056066861,2.55151899178592,171946.593935763,0.0,1.0
1989-03-15,27.25,27.25,27.0,27.25,8100,2.55151899178592,2.55151899178592,2.52811056066861,2.55151899178592,86507.2926012222,0.0,1.0
1989-03-16,27.12,27.38,27.0,27.38,10700,2.53934660760492,2.56369137596691,2.52811056066861,2.56369137596691,114275.065534948,0.0,1.0
1989-03-17,26.88,27.12,26.88,27.12,11400,2.51687451373231,2.53934660760492,2.51687451373231,2.53934660760492,121751.00440172,0.0,1.0
1989-03-20,27.25,27.38,26.88,26.88,38100,2.55151899178592,2.56369137596691,2.51687451373231,2.51687451373231,406904.672605749,0.0,1.0
1989-03-21,27.0,27.62,27.0,27.38,87800,2.52811056066861,2.58616346983952,2.52811056066861,2.56369137596691,937696.332146584,0.0,1.0
1989-03-22,26.75,27.0,26.75,27.0,55400,2.50470212955131,2.52811056066861,2.50470212955131,2.52811056066861,591667.161741694,0.0,1.0
1989-03-23,26.62,26.88,26.62,26.88,18900,2.49252974537032,2.51687451373231,2.49252974537032,2.51687451373231,201850.349402852,0.0,1.0
1989-03-27,26.5,26.75,26.5,26.62,7300,2.48129369843401,2.50470212955131,2.48129369843401,2.49252974537032,77963.3624677683,0.0,1.0
1989-03-28,26.62,26.75,26.5,26.5,19000,2.49252974537032,2.50470212955131,2.48129369843401,2.48129369843401,202918.340669533,0.0,1.0
1989-03-29,26.88,26.88,26.62,26.62,16000,2.51687451373231,2.51687451373231,2.49252974537032,2.49252974537032,170878.602669081,0.0,1.0
1989-03-30,27.0,27.0,26.75,26.75,18500,2.52811056066861,2.52811056066861,2.50470212955131,2.50470212955131,197578.384336125,0.0,1.0
1989-03-31,27.25,27.38,26.88,26.88,21000,2.55151899178592,2.56369137596691,2.51687451373231,2.51687451373231,224278.166003169,0.0,1.0
1989-04-03,27.75,27.88,27.5,27.5,30500,2.59833585402052,2.61050823820152,2.57492742290322,2.57492742290322,325737.336337936,0.0,1.0
1989-04-04,28.5,28.5,27.62,27.75,59800,2.66856114737243,2.66856114737243,2.58616346983952,2.59833585402052,638658.77747569,0.0,1.0
1989-04-05,28.38,29.0,28.25,28.38,75300,2.65732510043612,2.71537800960703,2.64515271625512,2.65732510043612,804197.423811363,0.0,1.0
1989-04-06,28.5,28.5,28.12,28.38,13900,2.66856114737243,2.66856114737243,2.63298033207413,2.65732510043612,148450.786068764,0.0,1.0
1989-04-07,28.25,28.38,28.0,28.25,35800,2.64515271625512,2.65732510043612,2.62174428513782,2.64515271625512,382340.87347207,0.0,1.0
1989-04-10,28.25,28.25,28.12,28.12,4400,2.64515271625512,2.64515271625512,2.63298033207413,2.63298033207413,46991.6157339974,0.0,1.0
1989-04-11,28.38,28.38,28.12,28.25,9700,2.65732510043612,2.65732510043612,2.63298033207413,2.64515271625512,103595.15286813,0.0,1.0
1989-04-12,28.5,28.88,28.38,28.5,10800,2.66856114737243,2.70414196267072,2.65732510043612,2.66856114737243,115343.05680163,0.0,1.0
1989-04-13,28.75,28.88,28.5,28.5,10300,2.69196957848973,2.70414196267072,2.66856114737243,2.66856114737243,110003.100468221,0.0,1.0
1989-04-14,28.38,28.88,28.38,28.75,85400,2.65732510043612,2.70414196267072,2.65732510043612,2.69196957848973,912064.541746221,0.0,1.0
1989-04-17,27.88,28.5,27.88,28.5,29000,2.61050823820152,2.66856114737243,2.61050823820152,2.66856114737243,309717.467337709,0.0,1.0
1989-04-18,28.0,28.12,27.88,27.88,33900,2.62174428513782,2.63298033207413,2.61050823820152,2.61050823820152,362049.039405116,0.0,1.0
1989-04-19,28.5,28.62,28.12,28.12,97600,2.66856114737243,2.67979719430873,2.63298033207413,2.63298033207413,1042359.47628139,0.0,1.0
1989-04-20,28.75,28.75,28.25,28.38,33200,2.69196957848973,2.69196957848973,2.64515271625512,2.65732510043612,354573.100538343,0.0,1.0
1989-04-21,28.62,28.75,28.25,28.5,56400,2.67979719430873,2.69196957848973,2.64515271625512,2.66856114737243,602347.074408511,0.0,1.0
1989-04-24,28.25,28.75,28.12,28.75,22000,2.64515271625512,2.69196957848973,2.63298033207413,2.69196957848973,234958.078669987,0.0,1.0
1989-04-25,28.25,28.5,28.12,28.25,12500,2.64515271625512,2.66856114737243,2.63298033207413,2.64515271625512,133498.90833522,0.0,1.0
1989-04-26,28.0,28.38,28.0,28.38,15900,2.62174428513782,2.65732510043612,2.62174428513782,2.65732510043612,169810.611402399,0.0,1.0
1989-04-27,28.38,28.38,28.12,28.12,14600,2.65732510043612,2.65732510043612,2.63298033207413,2.63298033207413,155926.724935537,0.0,1.0
1989-04-28,28.25,28.38,28.12,28.38,12100,2.64515271625512,2.65732510043612,2.63298033207413,2.65732510043612,129226.943268493,0.0,1.0
1989-05-01,28.12,28.25,28.0,28.12,9100,2.63298033207413,2.64515271625512,2.62174428513782,2.63298033207413,97187.2052680398,0.0,1.0
1989-05-02,28.5,28.5,28.12,28.12,30800,2.66856114737243,2.66856114737243,2.63298033207413,2.63298033207413,328941.310137981,0.0,1.0
1989-05-03,28.25,28.5,28.25,28.38,41300,2.64515271625512,2.66856114737243,2.64515271625512,2.65732510043612,441080.393139566,0.0,1.0
1989-05-04,28.25,28.5,28.25,28.38,21100,2.64515271625512,2.66856114737243,2.64515271625512,2.65732510043612,225346.157269851,0.0,1.0
1989-05-05,29.25,29.38,28.25,28.5,199600,2.73878644072433,2.75095882490533,2.64515271625512,2.66856114737243,2131710.56829679,0.0,1.0
1989-05-08,29.25,29.38,28.88,29.0,57000,2.73878644072433,2.75095882490533,2.70414196267072,2.71537800960703,608755.022008602,0.0,1.0
1989-05-09,30.38,30.62,29.5,29.5,135900,2.84459254937454,2.86706464324715,2.76219487184163,2.76219487184163,1451400.13142051,0.0,1.0
1989-05-10,30.38,30.75,30.25,30.5,69900,2.84459254937454,2.87923702742814,2.83242016519354,2.85582859631084,746525.895410547,0.0,1.0
1989-05-11,30.25,30.5,30.25,30.38,44400,2.83242016519354,2.85582859631084,2.83242016519354,2.84459254937454,474188.1224067,0.0,1.0
1989-05-12,30.38,30.5,30.12,30.25,33100,2.84459254937454,2.85582859631084,2.82024778101254,2.83242016519354,353505.109271661,0.0,1.0
1989-05-15,30.38,30.38,30.12,30.25,14200,2.84459254937454,2.84459254937454,2.82024778101254,2.83242016519354,151654.759868809,0.0,1.0
1989-05-16,30.25,30.25,30.0,30.12,19400,2.83242016519354,2.83242016519354,2.80901173407624,2.82024778101254,207190.305736261,0.0,1.0
1989-05-17,30.5,30.5,30.12,30.12,48600,2.85582859631084,2.85582859631084,2.82024778101254,2.82024778101254,519043.755607334,0.0,1.0
1989-05-18,31.0,31.0,30.25,30.38,46400,2.90264545854545,2.90264545854545,2.83242016519354,2.84459254937454,495547.947740334,0.0,1.0
1989-05-19,31.0,31.75,30.88,31.0,43400,2.92230854068398,2.99300955376504,2.91099637859101,2.92230854068398,460389.442548425,0.21,1.0
1989-05-22,30.75,31.0,30.75,31.0,4200,2.89874153632362,2.92230854068398,2.89874153632362,2.92230854068398,44553.8170208154,0.0,1.0
1989-05-23,30.25,30.5,30.25,30.5,9800,2.85160752760292,2.87517453196327,2.85160752760292,2.87517453196327,103958.906381902,0.0,1.0
1989-05-24,30.5,30.75,30.25,30.25,11700,2.87517453196327,2.89874153632362,2.85160752760292,2.85160752760292,124114.204557986,0.0,1.0
1989-05-25,30.88,31.0,30.62,30.62,27100,2.91099637859101,2.92230854068398,2.88648669405624,2.88648669405624,287478.200300975,0.0,1.0
1989-05-26,30.88,31.12,30.88,30.88,13600,2.91099637859101,2.93362070277695,2.91099637859101,2.91099637859101,144269.502734069,0.0,1.0
1989-05-30,31.0,31.0,30.75,30.88,47300,2.92230854068398,2.92230854068398,2.89874153632362,2.91099637859101,501760.844067754,0.0,1.0
1989-05-31,31.25,31.25,31.0,31.0,7700,2.94587554504433,2.94587554504433,2.92230854068398,2.92230854068398,81681.997871495,0.0,1.0
1989-06-01,31.25,31.38,31.12,31.25,31500,2.94587554504433,2.95813038731172,2.93362070277695,2.94587554504433,334153.627656116,0.0,1.0
1989-06-02,32.38,32.38,31.25,31.62,49600,3.05239840475314,3.05239840475314,2.94587554504433,2.98075471149766,526159.362912486,0.0,1.0
1989-06-05,32.0,32.25,32.0,32.25,7600,3.0165765581254,3.04014356248575,3.0165765581254,3.04014356248575,80621.1927043325,0.0,1.0
1989-06-06,32.5,32.62,31.88,32.0,14100,3.06371056684611,3.07502272893908,3.00526439603243,3.0165765581254,149573.52856988,0.0,1.0
1989-06-07,32.5,33.0,32.5,32.62,29200,3.06371056684611,3.11084457556682,3.06371056684611,3.07502272893908,309755.108811383,0.0,1.0
1989-06-08,33.75,33.75,32.5,32.5,70600,3.18154558864788,3.18154558864788,3.06371056684611,3.06371056684611,748928.448016563,0.0,1.0
1989-06-09,33.62,34.0,33.5,33.88,58800,3.1692907463805,3.20511259300824,3.15797858428753,3.19380043091527,623753.438291414,0.0,1.0
1989-06-12,33.62,33.75,33.5,33.62,9900,3.1692907463805,3.18154558864788,3.15797858428753,3.1692907463805,105019.711549065,0.0,1.0
1989-06-13,33.38,33.62,33.25,33.5,31600,3.14666642219456,3.1692907463805,3.13441157992717,3.15797858428753,335214.432823277,0.0,1.0
1989-06-14,32.75,33.38,32.62,33.38,20300,3.08727757120646,3.14666642219456,3.07502272893908,3.14666642219456,215343.448933941,0.0,1.0
1989-06-15,33.0,33.0,32.75,32.75,8400,3.11084457556682,3.11084457556682,3.08727757120646,3.08727757120646,89107.6340416306,0.0,1.0
1989-06-16,33.88,34.0,33.12,33.12,21100,3.19380043091527,3.20511259300824,3.12215673765979,3.12215673765979,223829.890271239,0.0,1.0
1989-06-19,33.5,33.88,33.38,33.88,28200,3.15797858428753,3.19380043091527,3.14666642219456,3.19380043091527,299147.05713976,0.0,1.0
1989-06-20,32.88,33.5,32.75,33.5,22000,3.09953241347385,3.15797858428753,3.08727757120646,3.15797858428753,233377.136775699,0.0,1.0
1989-06-21,33.75,34.12,32.88,32.88,23000,3.18154558864788,3.21642475510121,3.09953241347385,3.09953241347385,243985.188447322,0.0,1.0
1989-06-22,35.38,35.38,34.0,34.0,22400,3.33520245707739,3.33520245707739,3.20511259300824,3.20511259300824,237620.357444349,0.0,1.0
1989-06-23,34.75,35.38,34.75,35.12,37400,3.2758136060893,3.33520245707739,3.2758136060893,3.31069277254262,396741.132518689,0.0,1.0
1989-06-26,34.12,34.75,34.12,34.75,14900,3.21642475510121,3.2758136060893,3.21642475510121,3.2758136060893,158059.969907178,0.0,1.0
1989-06-27,34.0,34.25,33.75,34.12,52900,3.20511259300824,3.22867959736859,3.18154558864788,3.21642475510121,561165.93342884,0.0,1.0
1989-06-28,33.75,34.0,33.75,34.0,18200,3.18154558864788,3.20511259300824,3.18154558864788,3.20511259300824,193066.540423533,0.0,1.0
1989-06-29,33.25,33.88,33.25,33.62,17000,3.13441157992717,3.19380043091527,3.13441157992717,3.1692907463805,180336.878417586,0.0,1.0
1989-06-30,33.5,33.5,33.0,33.25,21300,3.15797858428753,3.15797858428753,3.11084457556682,3.13441157992717,225951.500605563,0.0,1.0
1989-07-03,33.5,33.5,33.25,33.25,2600,3.15797858428753,3.15797858428753,3.13441157992717,3.13441157992717,27580.934346219,0.0,1.0
1989-07-05,34.38,34.38,33.5,33.62,18300,3.24093443963597,3.24093443963597,3.15797858428753,3.1692907463805,194127.345590696,0.0,1.0
1989-07-06,34.62,34.75,34.25,34.38,52400,3.26355876382192,3.2758136060893,3.22867959736859,3.24093443963597,555861.907593029,0.0,1.0
1989-07-07,34.12,34.62,34.0,34.5,49100,3.21642475510121,3.26355876382192,3.20511259300824,3.25224660172895,520855.337076674,0.0,1.0
1989-07-10,34.62,34.62,33.75,33.75,24500,3.26355876382192,3.26355876382192,3.18154558864788,3.18154558864788,259897.265954756,0.0,1.0
1989-07-11,34.5,34.75,34.25,34.5,72300,3.25224660172895,3.2758136060893,3.22867959736859,3.25224660172895,766962.135858321,0.0,1.0
1989-07-12,34.88,34.88,34.25,34.62,49700,3.28806844835668,3.28806844835668,3.22867959736859,3.26355876382192,527220.168079649,0.0,1.0
1989-07-13,35.0,35.12,34.88,35.0,40300,3.29938061044965,3.31069277254262,3.28806844835668,3.29938061044965,427504.482366396,0.0,1.0
1989-07-14,34.88,35.0,34.75,34.88,11400,3.28806844835668,3.29938061044965,3.2758136060893,3.28806844835668,120931.789056499,0.0,1.0
1989-07-17,34.75,35.0,34.62,34.88,37000,3.2758136060893,3.29938061044965,3.26355876382192,3.28806844835668,392497.91185004,0.0,1.0
1989-07-18,34.75,35.0,34.62,34.88,15500,3.2758136060893,3.29938061044965,3.26355876382192,3.28806844835668,164424.800910152,0.0,1.0
1989-07-19,34.88,35.0,34.88,35.0,35000,3.28806844835668,3.29938061044965,3.28806844835668,3.29938061044965,371281.808506795,0.0,1.0
1989-07-20,34.88,35.0,34.75,35.0,21900,3.28806844835668,3.29938061044965,3.2758136060893,3.29938061044965,232316.331608538,0.0,1.0
1989-07-21,34.5,34.75,34.25,34.75,44300,3.25224660172895,3.2758136060893,3.22867959736859,3.2758136060893,469936.689052885,0.0,1.0
1989-07-24,34.25,34.5,34.0,34.5,18600,3.22867959736859,3.25224660172895,3.20511259300824,3.25224660172895,197309.761092182,0.0,1.0
1989-07-25,34.12,34.5,34.12,34.12,21600,3.21642475510121,3.25224660172895,3.21642475510121,3.21642475510121,229133.91610705,0.0,1.0
1989-07-26,34.25,34.38,34.0,34.0,44900,3.22867959736859,3.24093443963597,3.20511259300824,3.20511259300824,476301.52005586,0.0,1.0
1989-07-27,34.38,34.38,34.0,34.38,50500,3.24093443963597,3.24093443963597,3.20511259300824,3.24093443963597,535706.609416947,0.0,1.0
1989-07-28,34.0,34.5,33.88,34.5,107500,3.20511259300824,3.25224660172895,3.19380043091527,3.25224660172895,1140365.55469944,0.0,1.0
1989-07-31,34.12,34.12,33.75,33.88,23100,3.21642475510121,3.21642475510121,3.18154558864788,3.19380043091527,245045.993614484,0.0,1.0
1989-08-01,34.0,34.25,34.0,34.25,106400,3.20511259300824,3.22867959736859,3.20511259300824,3.22867959736859,1128696.69786065,0.0,1.0
1989-08-02,35.12,35.12,33.62,34.0,49800,3.31069277254262,3.31069277254262,3.1692907463805,3.20511259300824,528280.973246811,0.0,1.0
1989-08-03,36.5,36.62,34.88,34.88,68300,3.44078263661178,3.45209479870475,3.28806844835668,3.28806844835668,724529.929171831,0.0,1.0
1989-08-04,36.62,36.88,36.5,36.62,38300,3.45209479870475,3.47660448323952,3.44078263661178,3.45209479870475,406288.37902315,0.0,1.0
1989-08-07,36.5,36.62,36.5,36.62,11600,3.44078263661178,3.45209479870475,3.44078263661178,3.45209479870475,123053.399390823,0.0,1.0
1989-08-08,36.5,36.62,36.25,36.5,17700,3.44078263661178,3.45209479870475,3.41721563225143,3.44078263661178,187762.514587722,0.0,1.0
1989-08-09,36.88,36.88,36.38,36.5,87300,3.47660448323952,3.47660448323952,3.42947047451881,3.44078263661178,926082.910932663,0.0,1.0
1989-08-10,36.38,36.88,36.38,36.88,15300,3.42947047451881,3.47660448323952,3.42947047451881,3.47660448323952,162303.190575828,0.0,1.0
1989-08-11,36.25,36.75,36.12,36.5,13200,3.41721563225143,3.46434964097214,3.40496078998404,3.44078263661178,140026.28206542,0.0,1.0
1989-08-14,35.75,36.12,35.75,36.0,13100,3.37008162353072,3.40496078998404,3.37008162353072,3.39364862789107,138965.476898257,0.0,1.0
1989-08-15,35.5,35.88,35.25,35.75,22700,3.34651461917036,3.3823364657981,3.32294761481001,3.37008162353072,240802.772945836,0.0,1.0
1989-08-16,35.38,35.5,35.25,35.5,28400,3.33520245707739,3.34651461917036,3.32294761481001,3.34651461917036,301268.667474085,0.0,1.0
1989-08-17,35.25,35.38,35.12,35.25,12900,3.32294761481001,3.33520245707739,3.31069277254262,3.32294761481001,136843.866563933,0.0,1.0
1989-08-18,35.12,35.25,34.88,35.25,18500,3.31069277254262,3.32294761481001,3.28806844835668,3.32294761481001,196248.95592502,0.0,1.0
1989-08-21,34.75,35.0,34.62,35.0,5800,3.295609889752,3.31931931341928,3.28328098944501,3.31931931341928,61157.1171171497,0.21,1.0
1989-08-22,34.25,34.75,34.12,34.75,17200,3.24819104241744,3.295609889752,3.23586214211045,3.295609889752,181362.485243961,0.0,1.0
1989-08-23,34.62,34.75,34.12,34.25,36800,3.28328098944501,3.295609889752,3.23586214211045,3.24819104241744,388031.363777778,0.0,1.0
1989-08-24,34.88,34.88,34.5,34.75,21000,3.30793879005898,3.30793879005898,3.27190046608472,3.295609889752,221430.941286232,0.0,1.0
1989-08-25,35.75,35.88,35.25,35.25,19200,3.39044758442112,3.40277648472811,3.34302873708656,3.34302873708656,202451.146318841,0.0,1.0
1989-08-28,35.75,35.75,35.5,35.62,7300,3.39044758442112,3.39044758442112,3.36673816075384,3.37811868411413,76973.6129233092,0.0,1.0
1989-08-29,35.88,36.0,35.38,35.75,34200,3.40277648472811,3.4141570080884,3.35535763739354,3.39044758442112,360616.104380435,0.0,1.0
1989-08-30,35.25,35.62,35.0,35.62,30100,3.34302873708656,3.37811868411413,3.31931931341928,3.37811868411413,317384.349176932,0.0,1.0
1989-08-31,35.62,35.75,35.38,35.38,10500,3.37811868411413,3.39044758442112,3.35535763739354,3.35535763739354,110715.470643116,0.0,1.0
1989-09-01,35.62,35.88,35.5,35.75,25000,3.37811868411413,3.40277648472811,3.36673816075384,3.39044758442112,263608.263435991,0.0,1.0
1989-09-05,35.88,35.88,35.62,35.75,4400,3.40277648472811,3.40277648472811,3.37811868411413,3.39044758442112,46395.0543647343,0.0,1.0
1989-09-06,35.75,35.88,35.62,35.75,28200,3.39044758442112,3.40277648472811,3.37811868411413,3.39044758442112,297350.121155797,0.0,1.0
1989-09-07,35.88,36.0,35.75,35.75,4800,3.40277648472811,3.4141570080884,3.39044758442112,3.39044758442112,50612.7865797101,0.0,1.0
1989-09-08,35.62,36.12,35.38,36.12,12200,3.37811868411413,3.42553753144869,3.35535763739354,3.42553753144869,128640.832556763,0.0,1.0
1989-09-11,35.75,35.75,35.25,35.5,13500,3.39044758442112,3.39044758442112,3.34302873708656,3.36673816075384,142348.462255435,0.0,1.0
1989-09-12,37.0,37.0,35.88,35.88,32200,3.50899470275752,3.50899470275752,3.40277648472811,3.40277648472811,339527.443305556,0.0,1.0
1989-09-13,37.62,38.5,37.0,37.0,64000,3.56779407345238,3.65125124476121,3.50899470275752,3.50899470275752,674837.154396135,0.0,1.0
1989-09-14,37.25,37.75,37.25,37.5,69700,3.5327041264248,3.58012297375936,3.5327041264248,3.55641355009208,734939.838459542,0.0,1.0
1989-09-15,36.38,37.38,36.38,37.25,25200,3.45019533206267,3.54503302673179,3.45019533206267,3.5327041264248,265717.129543478,0.0,1.0
1989-09-18,36.88,36.88,36.38,36.5,21200,3.49761417939723,3.49761417939723,3.45019533206267,3.46157585542296,223539.80739372,0.0,1.0
1989-09-19,36.62,36.88,36.5,36.88,7200,3.47295637878326,3.49761417939723,3.46157585542296,3.49761417939723,75919.1798695652,0.0,1.0
1989-09-20,36.38,36.62,36.38,36.5,49900,3.45019533206267,3.47295637878326,3.45019533206267,3.46157585542296,526162.093818236,0.0,1.0
1989-09-21,36.88,37.0,36.38,36.38,20900,3.49761417939723,3.50899470275752,3.45019533206267,3.45019533206267,220376.508232488,0.0,1.0
1989-09-22,37.0,37.25,36.75,37.0,6300,3.50899470275752,3.5327041264248,3.48528527909024,3.50899470275752,66429.2823858696,0.0,1.0
1989-09-25,36.75,37.0,36.75,36.75,16500,3.48528527909024,3.50899470275752,3.48528527909024,3.48528527909024,173981.453867754,0.0,1.0
1989-09-26,37.25,37.25,36.5,36.75,37400,3.5327041264248,3.5327041264248,3.46157585542296,3.48528527909024,394357.962100242,0.0,1.0
1989-09-27,37.0,37.25,36.75,37.25,6600,3.50899470275752,3.5327041264248,3.48528527909024,3.5327041264248,69592.5815471015,0.0,1.0
1989-09-28,37.0,37.0,36.75,37.0,37200,3.50899470275752,3.50899470275752,3.48528527909024,3.50899470275752,392249.095992754,0.0,1.0
1989-09-29,38.38,38.38,37.0,37.0,41600,3.63987072140091,3.63987072140091,3.50899470275752,3.50899470275752,438644.150357488,0.0,1.0
1989-10-02,38.0,38.38,38.0,38.38,132600,3.60383239742664,3.63987072140091,3.60383239742664,3.63987072140091,1398178.22926449,0.0,1.0
1989-10-03,38.0,38.38,37.88,38.0,26200,3.60383239742664,3.63987072140091,3.59245187406635,3.60383239742664,276261.460080918,0.0,1.0
1989-10-04,38.38,38.38,37.75,37.75,53100,3.63987072140091,3.63987072140091,3.58012297375936,3.58012297375936,559903.951538044,0.0,1.0
1989-10-05,38.12,38.5,38.0,38.38,7500,3.61521292078694,3.65125124476121,3.60383239742664,3.63987072140091,79082.4790307971,0.0,1.0
1989-10-06,38.5,38.75,38.38,38.38,17400,3.65125124476121,3.67496066842849,3.63987072140091,3.63987072140091,183471.351351449,0.0,1.0
1989-10-09,38.62,38.62,38.5,38.5,5500,3.6626317681215,3.6626317681215,3.65125124476121,3.65125124476121,57993.8179559179,0.0,1.0
1989-10-10,39.62,40.0,38.5,38.5,35000,3.75746946279062,3.79350778676489,3.65125124476121,3.65125124476121,369051.568810387,0.0,1.0
1989-10-11,39.25,39.38,39.0,39.38,32800,3.72237951576305,3.73470841607003,3.69867009209577,3.73470841607003,345854.041628019,0.0,1.0
1989-10-12,38.5,39.25,38.5,39.12,16300,3.65125124476121,3.72237951576305,3.65125124476121,3.71005061545606,171872.587760266,0.0,1.0
1989-10-13,36.75,38.62,36.5,38.5,26000,3.48528527909024,3.6626317681215,3.46157585542296,3.65125124476121,274152.59397343,0.0,1.0
1989-10-16,35.62,36.12,34.75,35.88,92700,3.37811868411413,3.42553753144869,3.295609889752,3.40277648472811,977459.440820654,0.0,1.0
1989-10-17,36.88,37.0,35.75,35.88,44800,3.49761417939723,3.50899470275752,3.39044758442112,3.40277648472811,472386.008077295,0.0,1.0
1989-10-18,36.88,37.38,36.5,36.62,10400,3.49761417939723,3.54503302673179,3.46157585542296,3.47295637878326,109661.037589372,0.0,1.0
1989-10-19,37.5,37.5,36.88,37.12,64500,3.55641355009208,3.55641355009208,3.49761417939723,3.52037522611782,680109.319664856,0.0,1.0
1989-10-20,36.88,37.5,36.75,37.5,65400,3.49761417939723,3.55641355009208,3.48528527909024,3.55641355009208,689599.217148551,0.0,1.0
1989-10-23,37.12,37.38,37.0,37.12,16900,3.52037522611782,3.54503302673179,3.50899470275752,3.52037522611782,178199.186082729,0.0,1.0
1989-10-24,36.5,37.12,36.5,37.0,23600,3.46157585542296,3.52037522611782,3.46157585542296,3.50899470275752,248846.200683575,0.0,1.0
1989-10-25,36.75,36.88,36.25,36.5,25900,3.48528527909024,3.49761417939723,3.43786643175568,3.46157585542296,273098.160919686,0.0,1.0
1989-10-26,36.62,36.88,36.38,36.75,32200,3.47295637878326,3.49761417939723,3.45019533206267,3.48528527909024,339527.443305555,0.0,1.0
1989-10-27,36.0,36.75,35.5,36.75,22600,3.4141570080884,3.48528527909024,3.36673816075384,3.48528527909024,238301.870146135,0.0,1.0
1989-10-30,35.88,36.12,35.5,36.0,22400,3.40277648472811,3.42553753144869,3.36673816075384,3.4141570080884,236193.004038647,0.0,1.0
1989-10-31,36.38,36.38,35.75,35.75,26000,3.45019533206267,3.45019533206267,3.39044758442112,3.39044758442112,274152.59397343,0.0,1.0
1989-11-01,36.38,36.5,36.12,36.38,11500,3.45019533206267,3.46157585542296,3.42553753144869,3.45019533206267,121259.801180555,0.0,1.0
1989-11-02,36.88,37.12,36.38,36.5,18900,3.49761417939723,3.52037522611782,3.45019533206267,3.46157585542296,199287.847157609,0.0,1.0
1989-11-03,36.5,36.62,36.12,36.62,26400,3.46157585542296,3.47295637878326,3.42553753144869,3.47295637878326,278370.326188406,0.0,1.0
1989-11-06,35.75,36.5,35.75,36.5,19700,3.39044758442112,3.46157585542296,3.39044758442112,3.46157585542296,207723.31158756,0.0,1.0
1989-11-07,35.25,35.75,35.0,35.5,16600,3.34302873708656,3.39044758442112,3.31931931341928,3.36673816075384,175035.886921498,0.0,1.0
1989-11-08,34.88,35.38,34.88,35.25,23000,3.30793879005898,3.35535763739354,3.30793879005898,3.34302873708656,242519.602361111,0.0,1.0
1989-11-09,34.62,35.0,34.5,34.88,59800,3.28328098944501,3.31931931341928,3.27190046608472,3.30793879005898,630550.966138889,0.0,1.0
1989-11-10,34.88,34.88,34.0,34.75,54300,3.30793879005898,3.30793879005898,3.22448161875016,3.295609889752,572557.148182972,0.0,1.0
1989-11-13,34.25,34.75,34.25,34.75,22700,3.24819104241744,3.295609889752,3.24819104241744,3.295609889752,239356.303199879,0.0,1.0
1989-11-14,34.75,34.75,34.38,34.38,21100,3.295609889752,3.295609889752,3.26051994272442,3.26051994272442,222485.374339976,0.0,1.0
1989-11-15,35.25,35.25,34.75,34.75,32900,3.34302873708656,3.34302873708656,3.295609889752,3.295609889752,346908.474681763,0.0,1.0
1989-11-16,35.62,35.75,35.5,35.5,20000,3.37811868411413,3.39044758442112,3.36673816075384,3.36673816075384,210886.610748793,0.0,1.0
1989-11-17,35.62,35.62,35.38,35.62,27400,3.39993135388803,3.39993135388803,3.37702333802803,3.39993135388803,287061.089890506,0.23,1.0
1989-11-20,35.0,35.62,35.0,35.62,11400,3.34075231291637,3.39993135388803,3.34075231291637,3.39993135388803,119434.176085831,0.0,1.0
1989-11-21,34.5,35.0,34.38,35.0,12500,3.29302727987471,3.34075231291637,3.28157327194471,3.34075231291637,130958.526409902,0.0,1.0
1989-11-22,33.5,34.38,33.38,34.38,92700,3.19757721379138,3.28157327194471,3.18612320586138,3.28157327194471,971188.431855835,0.0,1.0
1989-11-24,33.75,33.75,33.5,33.62,19700,3.22143973031221,3.22143973031221,3.19757721379138,3.20903122172138,206390.637622006,0.0,1.0
1989-11-27,34.0,34.0,33.5,33.5,29800,3.24530224683304,3.24530224683304,3.19757721379138,3.19757721379138,312205.126961207,0.0,1.0
1989-11-28,34.5,34.5,34.0,34.0,46600,3.29302727987471,3.29302727987471,3.24530224683304,3.24530224683304,488213.386456115,0.0,1.0
1989-11-29,34.62,34.75,34.5,34.5,11300,3.30448128780471,3.31688979639554,3.29302727987471,3.29302727987471,118386.507874551,0.0,1.0
1989-11-30,35.12,35.25,34.62,34.75,18000,3.35220632084637,3.3646148294372,3.30448128780471,3.31688979639554,188580.278030259,0.0,1.0
1989-12-01,34.88,35.25,34.75,35.0,8400,3.32929830498637,3.3646148294372,3.31688979639554,3.34075231291637,88004.1297474543,0.0,1.0
1989-12-04,34.88,34.88,34.5,34.75,11500,3.32929830498637,3.32929830498637,3.29302727987471,3.31688979639554,120481.84429711,0.0,1.0
1989-12-05,34.75,35.0,34.75,34.75,5900,3.31688979639554,3.34075231291637,3.31688979639554,3.31688979639554,61812.4244654738,0.0,1.0
1989-12-06,34.38,34.88,34.38,34.62,9200,3.28157327194471,3.32929830498637,3.28157327194471,3.30448128780471,96385.4754376879,0.0,1.0
1989-12-07,34.62,34.62,34.38,34.62,5100,3.30448128780471,3.30448128780471,3.28157327194471,3.30448128780471,53431.07877524,0.0,1.0
1989-12-08,34.38,34.88,34.25,34.88,15800,3.28157327194471,3.32929830498637,3.26916476335388,3.32929830498637,165531.577382116,0.0,1.0
1989-12-11,33.88,34.38,33.88,34.38,67600,3.23384823890305,3.28157327194471,3.23384823890305,3.28157327194471,708223.71082475,0.0,1.0
1989-12-12,34.38,34.62,33.5,33.88,48800,3.28157327194471,3.30448128780471,3.19757721379138,3.23384823890305,511262.087104258,0.0,1.0
1989-12-13,34.62,34.75,34.25,34.25,26700,3.30448128780471,3.31688979639554,3.26916476335388,3.26916476335388,279727.412411551,0.0,1.0
1989-12-14,34.25,34.5,34.25,34.5,15600,3.26916476335388,3.29302727987471,3.26916476335388,3.29302727987471,163436.240959558,0.0,1.0
1989-12-15,34.0,34.38,33.88,34.38,7700,3.24530224683304,3.28157327194471,3.23384823890305,3.28157327194471,80670.4522684998,0.0,1.0
1989-12-18,32.88,34.0,32.75,34.0,27700,3.13839817281972,3.24530224683304,3.12598966422889,3.24530224683304,290204.094524343,0.0,1.0
1989-12-19,15.75,16.62,15.5,16.62,34550,3.00667708162473,3.17276019660972,2.95895204858307,3.17276019660972,180984.683498485,0.0,2.0
1989-12-20,15.5,16.12,15.5,15.88,104900,2.95895204858307,3.07731013052639,2.95895204858307,3.0314940988064,549501.976815949,0.0,1.0
1989-12-21,15.5,15.88,15.25,15.62,69700,2.95895204858307,3.0314940988064,2.91122701554141,2.98186006444307,365112.371630807,0.0,1.0
1989-12-22,15.62,15.62,15.12,15.38,64200,2.98186006444307,2.98186006444307,2.88640999835974,2.93604403272307,336301.495820628,0.0,1.0
1989-12-26,15.62,15.62,15.38,15.5,44100,2.98186006444307,2.98186006444307,2.93604403272307,2.95895204858307,231010.840587067,0.0,1.0
1989-12-27,15.75,15.75,15.5,15.62,83100,3.00667708162473,3.00667708162473,2.95895204858307,2.98186006444307,435306.141786515,0.0,1.0
1989-12-28,16.0,16.25,15.75,15.75,34800,3.0544021146664,3.10212714770806,3.00667708162473,3.00667708162473,182294.268762583,0.0,1.0
1989-12-29,16.0,16.12,15.88,16.0,39500,3.0544021146664,3.07731013052639,3.0314940988064,3.0544021146664,206914.471727645,0.0,1.0
1990-01-02,15.88,16.12,15.62,16.0,83700,3.0314940988064,3.07731013052639,2.98186006444307,3.0544021146664,438449.146420352,0.0,1.0
1990-01-03,16.0,16.5,16.0,16.25,837400,3.0544021146664,3.14985218074972,3.0544021146664,3.10212714770806,4386586.80062607,0.0,1.0
1990-01-04,16.12,16.12,15.75,15.88,178000,3.07731013052639,3.07731013052639,3.00667708162473,3.0314940988064,932424.708038504,0.0,1.0
1990-01-05,16.0,16.38,16.0,16.0,402000,3.0544021146664,3.12694416488972,3.0544021146664,3.0544021146664,2105813.10467122,0.0,1.0
1990-01-08,15.75,16.0,15.62,16.0,159400,3.00667708162473,3.0544021146664,2.98186006444307,3.0544021146664,834991.564389537,0.0,1.0
1990-01-09,16.12,16.25,15.75,15.75,211800,3.07731013052639,3.10212714770806,3.00667708162473,3.00667708162473,1109480.63574469,0.0,1.0
1990-01-10,16.5,16.5,16.0,16.0,243600,3.14985218074972,3.14985218074972,3.0544021146664,3.0544021146664,1276059.88133809,0.0,1.0
1990-01-11,17.25,17.38,16.62,16.75,150300,3.29302727987471,3.31784429705637,3.17276019660972,3.19757721379138,787322.660776331,0.0,1.0
1990-01-12,16.88,17.25,16.5,17.25,103100,3.22239423097305,3.29302727987471,3.14985218074972,3.29302727987471,540072.962914436,0.0,1.0
1990-01-15,16.38,16.75,16.38,16.75,19200,3.12694416488972,3.19757721379138,3.12694416488972,3.19757721379138,100576.148282805,0.0,1.0
1990-01-16,16.25,16.38,15.75,16.38,123400,3.10212714770806,3.12694416488972,3.00667708162473,3.12694416488972,646411.286359276,0.0,1.0
1990-01-17,16.5,16.62,16.0,16.25,72100,3.14985218074972,3.17276019660972,3.0544021146664,3.10212714770806,377684.390166158,0.0,1.0
1990-01-18,16.0,16.5,16.0,16.5,96500,3.0544021146664,3.14985218074972,3.0544021146664,3.14985218074972,505499.911942221,0.0,1.0
1990-01-19,16.12,16.38,16.0,16.25,32600,3.07731013052639,3.12694416488972,3.0544021146664,3.10212714770806,170769.918438513,0.0,1.0
1990-01-22,15.5,16.12,15.5,16.12,30500,2.95895204858307,3.07731013052639,2.95895204858307,3.07731013052639,159769.402220081,0.0,1.0
1990-01-23,15.25,15.62,15.25,15.62,122600,2.91122701554141,2.98186006444307,2.91122701554141,2.98186006444307,642220.613514159,0.0,1.0
1990-01-24,14.88,15.25,14.62,15.25,135600,2.84059396663975,2.91122701554141,2.79095993227642,2.91122701554141,710319.047247308,0.0,1.0
1990-01-25,14.62,14.88,14.62,14.88,57300,2.79095993227642,2.84059396663975,2.79095993227642,2.84059396663975,300156.942531495,0.0,1.0
1990-01-26,14.75,14.88,14.5,14.75,109800,2.81577694945808,2.84059396663975,2.76805191641642,2.81577694945808,575169.847992291,0.0,1.0
1990-01-29,14.5,14.88,14.5,14.88,38600,2.76805191641642,2.84059396663975,2.76805191641642,2.84059396663975,202199.964776889,0.0,1.0
1990-01-30,14.12,14.75,14.0,14.5,78500,2.69550986619309,2.81577694945808,2.6726018503331,2.76805191641642,411209.772927093,0.0,1.0
1990-01-31,14.38,14.38,13.75,14.12,152700,2.74514390055642,2.74514390055642,2.62487681729143,2.69550986619309,799894.679311683,0.0,1.0
1990-02-01,14.75,14.88,14.62,14.62,69000,2.81577694945808,2.84059396663975,2.79095993227642,2.79095993227642,361445.53289133,0.0,1.0
1990-02-02,15.0,15.25,14.75,14.88,141300,2.86350198249975,2.91122701554141,2.81577694945808,2.84059396663975,740177.591268766,0.0,1.0
1990-02-05,14.88,15.38,14.88,15.25,258200,2.84059396663975,2.93604403272307,2.84059396663975,2.91122701554141,1352539.66076147,0.0,1.0
1990-02-06,14.88,15.0,14.5,15.0,79200,2.84059396663975,2.86350198249975,2.76805191641642,2.86350198249975,414876.61166657,0.0,1.0
1990-02-07,15.5,15.5,14.88,14.88,139400,2.95895204858307,2.95895204858307,2.84059396663975,2.84059396663975,730224.743261614,0.0,1.0
1990-02-08,16.0,16.38,15.62,15.62,154000,3.0544021146664,3.12694416488972,2.98186006444307,2.98186006444307,806704.522684996,0.0,1.0
1990-02-09,15.88,16.0,15.75,16.0,89300,3.0314940988064,3.0544021146664,3.00667708162473,3.0544021146664,467783.85633617,0.0,1.0
1990-02-12,15.88,16.0,15.75,16.0,19800,3.0314940988064,3.0544021146664,3.00667708162473,3.0544021146664,103719.152916642,0.0,1.0
1990-02-13,15.88,15.88,15.62,15.88,36800,3.0314940988064,3.0314940988064,2.98186006444307,3.0314940988064,192770.950875376,0.0,1.0
1990-02-14,15.75,15.75,15.62,15.75,55900,3.00667708162473,3.00667708162473,2.98186006444307,3.00667708162473,292823.265052541,0.0,1.0
1990-02-15,15.62,15.75,15.5,15.62,207900,3.00476808030307,3.02977575318651,2.9816840745645,3.00476808030307,1080748.30176992,0.12,1.0
1990-02-16,15.75,15.75,15.5,15.5,61000,3.02977575318651,3.02977575318651,2.9816840745645,2.9816840745645,317102.676324988,0.0,1.0
1990-02-20,15.88,16.0,15.62,15.88,324100,3.05478342606995,3.07786743180852,3.00476808030307,3.05478342606995,1684802.90814638,0.0,1.0
1990-02-21,16.12,16.25,15.75,15.75,165700,3.10095143754708,3.12595911043053,3.02977575318651,3.02977575318651,861375.630607387,0.0,1.0
1990-02-22,16.12,16.5,16.12,16.12,18700,3.10095143754708,3.17405078905253,3.10095143754708,3.10095143754708,97210.1647094637,0.0,1.0
1990-02-23,16.38,16.38,16.0,16.0,41000,3.15096678331397,3.15096678331397,3.07786743180852,3.07786743180852,213134.585726632,0.0,1.0
1990-02-26,16.0,16.38,15.62,16.25,78700,3.07786743180852,3.15096678331397,3.00476808030307,3.12595911043053,409114.436504534,0.0,1.0
1990-02-27,16.0,16.0,15.88,16.0,13200,3.07786743180852,3.07786743180852,3.05478342606995,3.07786743180852,68618.9397949155,0.0,1.0
1990-02-28,15.88,16.0,15.62,16.0,24000,3.05478342606995,3.07786743180852,3.00476808030307,3.07786743180852,124761.708718028,0.0,1.0
1990-03-01,15.5,15.75,15.5,15.5,87700,2.9816840745645,3.02977575318651,2.9816840745645,2.9816840745645,455900.077273795,0.0,1.0
1990-03-02,15.5,15.75,15.38,15.38,18900,2.9816840745645,3.02977575318651,2.95860006882594,2.95860006882594,98249.8456154473,0.0,1.0
1990-03-05,15.62,15.88,15.38,15.5,38300,3.00476808030307,3.05478342606995,2.95860006882594,2.9816840745645,199098.893495853,0.0,1.0
1990-03-06,15.75,15.88,15.62,15.62,29400,3.02977575318651,3.05478342606995,3.00476808030307,3.00476808030307,152833.093179585,0.0,1.0
1990-03-07,15.5,15.75,15.5,15.75,7200,2.9816840745645,3.02977575318651,2.9816840745645,3.02977575318651,37428.5126154085,0.0,1.0
1990-03-08,15.75,16.0,15.5,15.5,109400,3.02977575318651,3.07786743180852,2.9816840745645,2.9816840745645,568705.455573012,0.0,1.0
1990-03-09,16.0,16.0,15.75,15.75,73700,3.07786743180852,3.07786743180852,3.02977575318651,3.02977575318651,383122.413854945,0.0,1.0
1990-03-12,16.12,16.25,16.0,16.0,32800,3.10095143754708,3.12595911043053,3.07786743180852,3.07786743180852,170507.668581305,0.0,1.0
1990-03-13,16.0,16.12,15.88,16.12,62200,3.07786743180852,3.10095143754708,3.05478342606995,3.10095143754708,323340.76176089,0.0,1.0
1990-03-14,16.25,16.38,16.12,16.12,35500,3.12595911043053,3.15096678331397,3.10095143754708,3.10095143754708,184543.360812083,0.0,1.0
1990-03-15,16.5,16.5,16.12,16.12,56700,3.17405078905253,3.17405078905253,3.10095143754708,3.10095143754708,294749.536846342,0.0,1.0
1990-03-16,16.88,17.0,16.5,16.75,106400,3.24715014055799,3.27023414629655,3.17405078905253,3.22214246767454,553110.241983258,0.0,1.0
1990-03-19,17.0,17.12,16.75,16.75,47800,3.27023414629655,3.29331815203511,3.22214246767454,3.22214246767454,248483.736530073,0.0,1.0
1990-03-20,16.75,17.0,16.5,16.88,77700,3.22214246767454,3.27023414629655,3.17405078905253,3.24715014055799,403916.031974617,0.0,1.0
1990-03-21,16.75,16.88,16.75,16.88,8100,3.22214246767454,3.24715014055799,3.22214246767454,3.24715014055799,42107.0766923346,0.0,1.0
1990-03-22,16.25,16.88,16.25,16.88,66500,3.12595911043053,3.24715014055799,3.12595911043053,3.24715014055799,345693.901239536,0.0,1.0
1990-03-23,16.38,16.38,16.12,16.38,31800,3.15096678331397,3.15096678331397,3.10095143754708,3.15096678331397,165309.264051387,0.0,1.0
1990-03-26,16.5,16.62,16.38,16.38,28100,3.17405078905253,3.1971347947911,3.15096678331397,3.15096678331397,146075.167290692,0.0,1.0
1990-03-27,16.5,16.75,16.5,16.5,114300,3.17405078905253,3.22214246767454,3.17405078905253,3.17405078905253,594177.63776961,0.0,1.0
1990-03-28,16.62,16.75,16.5,16.75,13500,3.1971347947911,3.22214246767454,3.17405078905253,3.22214246767454,70178.4611538909,0.0,1.0
1990-03-29,16.62,16.62,16.38,16.5,66800,3.1971347947911,3.1971347947911,3.15096678331397,3.17405078905253,347253.422598512,0.0,1.0
1990-03-30,16.75,16.88,16.5,16.75,32500,3.22214246767454,3.24715014055799,3.17405078905253,3.22214246767454,168948.14722233,0.0,1.0
1990-04-02,16.88,16.88,16.62,16.62,27100,3.24715014055799,3.24715014055799,3.1971347947911,3.1971347947911,140876.762760773,0.0,1.0
1990-04-03,16.88,17.0,16.75,16.75,49800,3.24715014055799,3.27023414629655,3.22214246767454,3.22214246767454,258880.545589908,0.0,1.0
1990-04-04,17.0,17.0,16.75,16.75,64200,3.27023414629655,3.27023414629655,3.22214246767454,3.22214246767454,333737.570820726,0.0,1.0
1990-04-05,17.0,17.38,16.88,17.0,137500,3.27023414629655,3.343333497802,3.24715014055799,3.27023414629655,714780.622863704,0.0,1.0
1990-04-06,17.12,17.25,16.88,17.25,64000,3.29331815203511,3.31832582491856,3.24715014055799,3.31832582491856,332697.889914742,0.0,1.0
1990-04-09,16.62,17.12,16.62,17.12,106600,3.1971347947911,3.29331815203511,3.1971347947911,3.29331815203511,554149.922889242,0.0,1.0
1990-04-10,16.62,16.88,16.5,16.62,36400,3.1971347947911,3.24715014055799,3.17405078905253,3.1971347947911,189221.924889009,0.0,1.0
1990-04-11,17.12,17.12,16.88,16.88,129300,3.29331815203511,3.29331815203511,3.24715014055799,3.24715014055799,672153.705718378,0.0,1.0
1990-04-12,18.0,18.0,17.38,17.38,200400,3.46260086078458,3.46260086078458,3.343333497802,3.343333497802,1041760.26779554,0.0,1.0
1990-04-16,18.12,18.38,17.75,18.25,97800,3.48568486652315,3.53570021229003,3.41450918216257,3.51069253940659,508403.963025965,0.0,1.0
1990-04-17,18.75,18.88,18.12,18.25,32600,3.60687589665061,3.63188356953405,3.48568486652315,3.51069253940659,169467.987675322,0.0,1.0
1990-04-18,18.88,19.0,18.38,18.5,95200,3.63188356953405,3.65496757527261,3.53570021229003,3.5587842180286,494888.111248179,0.0,1.0
1990-04-19,18.38,18.75,18.38,18.75,123700,3.53570021229003,3.60687589665061,3.53570021229003,3.60687589665061,643042.640350838,0.0,1.0
1990-04-20,18.38,18.5,18.12,18.12,33600,3.53570021229003,3.5587842180286,3.48568486652315,3.48568486652315,174666.39220524,0.0,1.0
1990-04-23,18.0,18.25,18.0,18.25,81100,3.46260086078458,3.51069253940659,3.46260086078458,3.51069253940659,421590.607376337,0.0,1.0
1990-04-24,18.12,18.38,17.88,18.0,148400,3.48568486652315,3.53570021229003,3.43951685504602,3.46260086078458,771443.232239807,0.0,1.0
1990-04-25,18.5,18.75,18.12,18.12,116200,3.5587842180286,3.60687589665061,3.48568486652315,3.48568486652315,604054.606376453,0.0,1.0
1990-04-26,18.5,18.75,18.25,18.5,132800,3.5587842180286,3.60687589665061,3.51069253940659,3.5587842180286,690348.121573089,0.0,1.0
1990-04-27,18.12,18.5,18.0,18.5,58900,3.48568486652315,3.5587842180286,3.46260086078458,3.5587842180286,306186.026812161,0.0,1.0
1990-04-30,18.0,18.12,17.88,18.12,85700,3.46260086078458,3.48568486652315,3.43951685504602,3.48568486652315,445503.26821396,0.0,1.0
1990-05-01,18.12,18.38,17.75,18.0,76700,3.48568486652315,3.53570021229003,3.41450918216257,3.46260086078458,398717.627444698,0.0,1.0
1990-05-02,17.75,18.12,17.75,18.0,113700,3.41450918216257,3.48568486652315,3.41450918216257,3.46260086078458,591058.59505166,0.0,1.0
1990-05-03,18.12,18.25,17.75,17.88,36700,3.48568486652315,3.51069253940659,3.41450918216257,3.43951685504602,190781.446247985,0.0,1.0
1990-05-04,18.38,18.38,18.0,18.12,31700,3.53570021229003,3.53570021229003,3.46260086078458,3.48568486652315,164789.423598396,0.0,1.0
1990-05-07,18.12,18.62,18.12,18.5,39400,3.48568486652315,3.58186822376716,3.48568486652315,3.5587842180286,204817.138478763,0.0,1.0
1990-05-08,18.0,18.25,17.88,18.0,28900,3.46260086078458,3.51069253940659,3.43951685504602,3.46260086078458,150233.890914626,0.0,1.0
1990-05-09,17.62,18.0,17.5,18.0,43500,3.38950150927913,3.46260086078458,3.36641750354057,3.46260086078458,226130.597051426,0.0,1.0
1990-05-10,17.5,17.62,17.25,17.62,44800,3.36641750354057,3.38950150927913,3.31832582491856,3.38950150927913,232888.522940319,0.0,1.0
1990-05-11,18.12,18.25,17.62,17.75,64300,3.48568486652315,3.51069253940659,3.38950150927913,3.41450918216257,334257.411273717,0.0,1.0
1990-05-14,18.5,18.75,18.12,18.12,157600,3.5587842180286,3.60687589665061,3.48568486652315,3.48568486652315,819268.553915052,0.0,1.0
1990-05-15,19.25,19.25,18.25,18.25,95500,3.70305925389462,3.70305925389462,3.51069253940659,3.51069253940659,496447.632607154,0.0,1.0
1990-05-16,18.75,19.0,18.38,18.75,79500,3.60687589665061,3.65496757527261,3.53570021229003,3.60687589665061,413273.160128468,0.0,1.0
1990-05-17,19.12,19.12,18.88,18.88,73200,3.67805158101118,3.67805158101118,3.63188356953405,3.63188356953405,380523.211589986,0.0,1.0
1990-05-18,19.25,19.25,18.88,19.12,54000,3.70305925389462,3.70305925389462,3.63188356953405,3.67805158101118,280713.844615564,0.0,1.0
1990-05-21,19.88,19.88,19.25,19.38,39800,3.84733428976065,3.84733428976065,3.72541172424006,3.7505703488713,205655.121288986,0.12,1.0
1990-05-22,19.88,20.12,19.62,20.0,113900,3.84733428976065,3.89378098138754,3.79701704049819,3.87055763557409,588545.686301896,0.0,1.0
1990-05-23,20.62,20.62,19.88,20.12,106900,3.99054492227689,3.99054492227689,3.84733428976065,3.89378098138754,552375.187582728,0.0,1.0
1990-05-24,20.75,21.25,20.38,20.38,108000,4.01570354690812,4.11246748779747,3.94409823065,3.94409823065,558059.12309574,0.0,1.0
1990-05-25,21.12,21.25,20.38,20.38,78200,4.08730886316624,4.11246748779747,3.94409823065,3.94409823065,404076.142834138,0.0,1.0
1990-05-29,20.5,21.38,20.38,21.38,66800,3.96732157646345,4.13762611242871,3.94409823065,4.13762611242871,345169.90206292,0.0,1.0
1990-05-30,20.62,20.75,20.38,20.75,139300,3.99054492227689,4.01570354690812,3.94409823065,4.01570354690812,719792.92451145,0.0,1.0
1990-05-31,20.12,20.38,19.88,20.25,84200,3.89378098138754,3.94409823065,3.84733428976065,3.91893960601877,435079.427450568,0.0,1.0
1990-06-01,20.25,20.38,20.0,20.38,72000,3.91893960601877,3.94409823065,3.87055763557409,3.94409823065,372039.41539716,0.0,1.0
1990-06-04,20.38,20.5,20.25,20.25,55900,3.94409823065,3.96732157646345,3.91893960601877,3.91893960601877,288847.268343073,0.0,1.0
1990-06-05,20.5,20.5,20.25,20.38,83800,3.96732157646345,3.96732157646345,3.91893960601877,3.94409823065,433012.541809472,0.0,1.0
1990-06-06,20.0,20.38,19.62,20.25,55400,3.87055763557409,3.94409823065,3.79701704049819,3.91893960601877,286263.661291704,0.0,1.0
1990-06-07,19.5,19.88,19.38,19.88,25100,3.77379369468474,3.84733428976065,3.7505703488713,3.84733428976065,129697.073978732,0.0,1.0
1990-06-08,19.5,19.5,19.25,19.38,23900,3.77379369468474,3.77379369468474,3.72541172424006,3.7505703488713,123496.417055446,0.0,1.0
1990-06-11,20.0,20.0,19.0,19.25,86600,3.87055763557409,3.87055763557409,3.67702975379539,3.72541172424006,447480.74129714,0.0,1.0
1990-06-12,20.25,20.25,19.62,20.0,32700,3.91893960601877,3.91893960601877,3.79701704049819,3.87055763557409,168967.901159544,0.0,1.0
1990-06-13,20.5,20.75,20.25,20.38,66500,3.96732157646345,4.01570354690812,3.91893960601877,3.94409823065,343619.737832099,0.0,1.0
1990-06-14,20.62,20.62,20.25,20.25,35200,3.99054492227689,3.99054492227689,3.91893960601877,3.91893960601877,181885.936416389,0.0,1.0
1990-06-15,20.88,21.0,20.25,20.5,50000,4.04086217153935,4.0640855173528,3.91893960601877,3.96732157646345,258360.705136917,0.0,1.0
1990-06-18,21.0,21.25,20.62,21.0,72600,4.0640855173528,4.11246748779747,3.99054492227689,4.0640855173528,375139.743858803,0.0,1.0
1990-06-19,21.88,22.0,21.0,21.0,156600,4.23439005331806,4.2576133991315,4.0640855173528,4.0640855173528,809185.728488823,0.0,1.0
1990-06-20,22.12,22.38,21.75,22.0,67800,4.28083674494495,4.33115399420741,4.20923142868683,4.2576133991315,350337.116165659,0.0,1.0
1990-06-21,19.5,20.25,19.25,20.12,661300,3.77379369468474,3.91893960601877,3.72541172424006,3.89378098138754,3417078.68614086,0.0,1.0
1990-06-22,19.88,20.12,19.62,19.62,670600,3.84733428976065,3.89378098138754,3.79701704049819,3.79701704049819,3465133.77729633,0.0,1.0
1990-06-25,19.75,19.88,19.75,19.88,121100,3.82217566512942,3.84733428976065,3.82217566512942,3.84733428976065,625749.627841612,0.0,1.0
1990-06-26,19.88,19.88,19.62,19.75,296600,3.84733428976065,3.84733428976065,3.79701704049819,3.82217566512942,1532595.70287219,0.0,1.0
1990-06-27,19.75,19.88,19.62,19.88,188500,3.82217566512942,3.84733428976065,3.79701704049819,3.84733428976065,974019.858366175,0.0,1.0
1990-06-28,19.5,19.75,19.38,19.75,119100,3.77379369468474,3.82217566512942,3.7505703488713,3.82217566512942,615415.199636136,0.0,1.0
1990-06-29,19.5,19.5,19.38,19.5,89800,3.77379369468474,3.77379369468474,3.7505703488713,3.77379369468474,464015.826425903,0.0,1.0
1990-07-02,19.25,19.62,19.25,19.5,140000,3.72541172424006,3.79701704049819,3.72541172424006,3.77379369468474,723409.974383368,0.0,1.0
1990-07-03,19.62,19.62,19.38,19.5,155300,3.79701704049819,3.79701704049819,3.7505703488713,3.77379369468474,802468.350155263,0.0,1.0
1990-07-05,19.38,19.62,19.25,19.62,106100,3.7505703488713,3.79701704049819,3.72541172424006,3.79701704049819,548241.416300537,0.0,1.0
1990-07-06,19.25,19.38,19.12,19.38,176000,3.72541172424006,3.7505703488713,3.70025309960883,3.7505703488713,909429.682081948,0.0,1.0
1990-07-09,19.0,19.25,19.0,19.25,193400,3.67702975379539,3.72541172424006,3.67702975379539,3.72541172424006,999339.207469594,0.0,1.0
1990-07-10,19.0,19.12,18.88,19.12,176900,3.67702975379539,3.70025309960883,3.65380640798194,3.70025309960883,914080.174774411,0.0,1.0
1990-07-11,19.0,19.12,18.88,19.0,92300,3.67702975379539,3.70025309960883,3.65380640798194,3.67702975379539,476933.861682748,0.0,1.0
1990-07-12,19.12,19.25,18.75,19.0,500200,3.70025309960883,3.72541172424006,3.62864778335071,3.67702975379539,2584640.49418972,0.0,1.0
1990-07-13,19.38,19.5,19.12,19.25,141500,3.7505703488713,3.77379369468474,3.70025309960883,3.72541172424006,731160.795537474,0.0,1.0
1990-07-16,20.25,20.25,19.12,19.38,294500,3.91893960601877,3.91893960601877,3.70025309960883,3.7505703488713,1521744.55325644,0.0,1.0
1990-07-17,20.12,20.25,19.88,20.25,63700,3.89378098138754,3.91893960601877,3.84733428976065,3.91893960601877,329151.538344432,0.0,1.0
1990-07-18,19.62,20.0,19.38,20.0,51900,3.79701704049819,3.87055763557409,3.7505703488713,3.87055763557409,268178.411932119,0.0,1.0
1990-07-19,19.75,19.75,19.5,19.62,37600,3.82217566512942,3.82217566512942,3.77379369468474,3.79701704049819,194287.250262961,0.0,1.0
1990-07-20,19.62,19.75,19.62,19.75,30500,3.79701704049819,3.82217566512942,3.79701704049819,3.82217566512942,157600.030133519,0.0,1.0
1990-07-23,19.0,19.62,18.88,19.62,118400,3.67702975379539,3.79701704049819,3.65380640798194,3.79701704049819,611798.149764219,0.0,1.0
1990-07-24,18.75,19.12,18.75,19.0,123000,3.62864778335071,3.70025309960883,3.62864778335071,3.67702975379539,635567.334636816,0.0,1.0
1990-07-25,18.88,18.88,18.62,18.88,135900,3.65380640798194,3.65380640798194,3.60348915871948,3.65380640798194,702224.39656214,0.0,1.0
1990-07-26,18.75,18.88,18.5,18.62,789900,3.62864778335071,3.65380640798194,3.58026581290604,3.60348915871948,4081582.41975301,0.0,1.0
1990-07-27,18.75,18.75,18.5,18.75,40300,3.62864778335071,3.62864778335071,3.58026581290604,3.62864778335071,208238.728340355,0.0,1.0
1990-07-30,18.38,18.62,18.38,18.62,32900,3.55704246709259,3.60348915871948,3.55704246709259,3.60348915871948,170001.343980091,0.0,1.0
1990-07-31,18.62,18.62,18.38,18.5,40200,3.60348915871948,3.60348915871948,3.55704246709259,3.58026581290604,207722.006930081,0.0,1.0
1990-08-01,18.38,18.62,18.38,18.62,20900,3.55704246709259,3.60348915871948,3.55704246709259,3.60348915871948,107994.774747231,0.0,1.0
1990-08-02,17.75,18.38,17.75,18.38,98100,3.43511990157201,3.55704246709259,3.43511990157201,3.55704246709259,506903.70347863,0.0,1.0
1990-08-03,17.5,17.75,17.12,17.75,166200,3.38673793112733,3.43511990157201,3.31319733605142,3.43511990157201,858790.983875112,0.0,1.0
1990-08-06,17.0,17.25,16.88,17.25,59700,3.28997399023798,3.33835596068266,3.26675064442453,3.33835596068266,308482.681933479,0.0,1.0
1990-08-07,17.38,17.5,17.0,17.0,206000,3.36351458531389,3.38673793112733,3.28997399023798,3.28997399023798,1064446.1051641,0.0,1.0
1990-08-08,17.38,17.62,17.25,17.5,294100,3.36351458531389,3.40996127694078,3.33835596068266,3.38673793112733,1519677.66761534,0.0,1.0
1990-08-09,17.25,17.62,17.25,17.38,29900,3.33835596068266,3.40996127694078,3.33835596068266,3.36351458531389,154499.701671876,0.0,1.0
1990-08-10,17.0,17.62,17.0,17.38,142100,3.28997399023798,3.40996127694078,3.28997399023798,3.36351458531389,734261.123999117,0.0,1.0
1990-08-13,17.0,17.12,16.62,17.12,105700,3.28997399023798,3.31319733605142,3.21643339516207,3.31319733605142,546174.530659442,0.0,1.0
1990-08-14,17.5,17.62,17.12,17.25,82500,3.38673793112733,3.40996127694078,3.31319733605142,3.33835596068266,426295.163475913,0.0,1.0
1990-08-15,17.88,18.25,17.38,17.5,98500,3.46027852620324,3.53188384246136,3.36351458531389,3.38673793112733,508970.589119726,0.0,1.0
1990-08-16,17.5,17.88,17.5,17.88,140400,3.38673793112733,3.46027852620324,3.38673793112733,3.46027852620324,725476.860024463,0.0,1.0
1990-08-17,17.0,17.25,16.5,17.25,90700,3.28997399023798,3.33835596068266,3.19321004934863,3.33835596068266,468666.319118367,0.0,1.0
1990-08-20,16.75,16.88,16.75,16.75,13100,3.26481536560675,3.29015423113086,3.26481536560675,3.26481536560675,67209.0073795707,0.12,1.0
1990-08-21,16.5,16.62,16.0,16.62,99500,3.21608677806038,3.23947650008264,3.11862960296764,3.23947650008264,510480.628570022,0.0,1.0
1990-08-22,16.25,16.62,16.0,16.38,91300,3.16735819051401,3.23947650008264,3.11862960296764,3.19269705603812,468410.868225558,0.0,1.0
1990-08-23,15.0,16.0,15.0,16.0,149100,2.92371525278216,3.11862960296764,2.92371525278216,3.11862960296764,764951.374068245,0.0,1.0
1990-08-24,15.88,16.0,15.25,15.25,146200,3.09523988094538,3.11862960296764,2.97244384032853,2.97244384032853,750073.044190325,0.0,1.0
1990-08-27,16.88,16.88,16.38,16.38,36100,3.29015423113086,3.29015423113086,3.19269705603812,3.19269705603812,185209.554687214,0.0,1.0
1990-08-28,16.75,16.88,16.62,16.88,105600,3.26481536560675,3.29015423113086,3.23947650008264,3.29015423113086,541776.425899441,0.0,1.0
1990-08-29,16.62,16.75,16.62,16.75,12700,3.23947650008264,3.26481536560675,3.23947650008264,3.26481536560675,65156.8239481334,0.0,1.0
1990-08-30,16.5,16.75,16.5,16.75,47900,3.21608677806038,3.26481536560675,3.21608677806038,3.26481536560675,245748.965914614,0.0,1.0
1990-08-31,16.5,16.62,16.38,16.38,23500,3.21608677806038,3.23947650008264,3.19269705603812,3.19269705603812,120565.77659694,0.0,1.0
1990-09-04,16.5,16.5,16.38,16.5,34300,3.21608677806038,3.21608677806038,3.19269705603812,3.21608677806038,175974.729245746,0.0,1.0
1990-09-05,16.5,16.5,16.38,16.5,89800,3.21608677806038,3.21608677806038,3.19269705603812,3.21608677806038,460715.180357668,0.0,1.0
1990-09-06,16.62,16.62,16.38,16.62,52600,3.23947650008264,3.23947650008264,3.19269705603812,3.23947650008264,269862.121234001,0.0,1.0
1990-09-07,16.5,16.62,16.38,16.5,82200,3.21608677806038,3.23947650008264,3.19269705603812,3.21608677806038,421723.69516036,0.0,1.0
1990-09-10,16.38,16.75,16.38,16.62,78700,3.19269705603812,3.26481536560675,3.19269705603812,3.23947650008264,403767.090135284,0.0,1.0
1990-09-11,16.38,16.5,16.25,16.5,63300,3.19269705603812,3.21608677806038,3.16735819051401,3.21608677806038,324758.028024949,0.0,1.0
1990-09-12,16.5,16.62,16.38,16.5,25500,3.21608677806038,3.23947650008264,3.19269705603812,3.21608677806038,130826.693754126,0.0,1.0
1990-09-13,16.5,16.62,16.38,16.62,44100,3.21608677806038,3.23947650008264,3.19269705603812,3.23947650008264,226253.22331596,0.0,1.0
1990-09-14,16.5,16.5,16.25,16.25,30900,3.21608677806038,3.21608677806038,3.16735819051401,3.16735819051401,158531.170078529,0.0,1.0
1990-09-17,16.62,16.62,16.38,16.62,29100,3.23947650008264,3.23947650008264,3.19269705603812,3.23947650008264,149296.344637062,0.0,1.0
1990-09-18,16.62,16.75,16.38,16.38,27800,3.23947650008264,3.26481536560675,3.19269705603812,3.19269705603812,142626.748484891,0.0,1.0
1990-09-19,16.62,16.75,16.5,16.62,54900,3.23947650008264,3.26481536560675,3.21608677806038,3.23947650008264,281662.175964766,0.0,1.0
1990-09-20,16.12,16.62,16.12,16.62,31800,3.1420193249899,3.23947650008264,3.1420193249899,3.23947650008264,163148.582799263,0.0,1.0
1990-09-21,16.5,16.5,16.12,16.25,77400,3.21608677806038,3.21608677806038,3.1420193249899,3.16735819051401,397097.493983113,0.0,1.0
1990-09-24,16.38,16.5,16.12,16.25,50800,3.19269705603812,3.21608677806038,3.1420193249899,3.16735819051401,260627.295792534,0.0,1.0
1990-09-25,16.5,16.5,16.25,16.38,51200,3.21608677806038,3.21608677806038,3.16735819051401,3.19269705603812,262679.479223971,0.0,1.0
1990-09-26,16.38,16.5,16.25,16.38,118700,3.19269705603812,3.21608677806038,3.16735819051401,3.19269705603812,608985.433279012,0.0,1.0
1990-09-27,16.5,16.62,16.12,16.38,103400,3.21608677806038,3.23947650008264,3.1420193249899,3.19269705603812,530489.417026536,0.0,1.0
1990-09-28,17.0,17.25,16.25,16.25,84300,3.31354395315312,3.36227254069949,3.16735819051401,3.16735819051401,432497.658175405,0.0,1.0
1990-10-01,17.38,17.38,17.0,17.12,180200,3.3876114062236,3.3876114062236,3.31354395315312,3.33693367517537,924508.635862492,0.0,1.0
1990-10-02,17.62,17.62,17.38,17.5,144700,3.43439085026811,3.43439085026811,3.3876114062236,3.41100112824586,742377.356322435,0.0,1.0
1990-10-03,17.62,17.88,17.5,17.62,125100,3.43439085026811,3.48506858131634,3.41100112824586,3.43439085026811,641820.368182009,0.0,1.0
1990-10-04,17.75,17.75,17.5,17.62,82900,3.45972971579222,3.45972971579222,3.41100112824586,3.43439085026811,425315.016165376,0.0,1.0
1990-10-05,17.75,17.88,17.5,17.62,167000,3.45972971579222,3.48506858131634,3.41100112824586,3.43439085026811,856786.582625064,0.0,1.0
1990-10-08,17.75,17.88,17.75,17.75,56900,3.45972971579222,3.48506858131634,3.45972971579222,3.45972971579222,291923.093121953,0.0,1.0
1990-10-09,17.38,17.5,17.25,17.5,37200,3.3876114062236,3.41100112824586,3.36227254069949,3.41100112824586,190853.059123667,0.0,1.0
1990-10-10,17.25,17.25,17.12,17.25,43200,3.36227254069949,3.36227254069949,3.33693367517537,3.36227254069949,221635.810595226,0.0,1.0
1990-10-11,16.62,17.25,16.38,17.25,127800,3.23947650008264,3.36227254069949,3.19269705603812,3.36227254069949,655672.606344209,0.0,1.0
1990-10-12,17.5,17.5,16.62,16.62,105700,3.41100112824586,3.41100112824586,3.23947650008264,3.23947650008264,542289.471757299,0.0,1.0
1990-10-15,17.75,18.12,17.5,17.5,229700,3.45972971579222,3.53184802536085,3.41100112824586,3.41100112824586,1178466.33550286,0.0,1.0
1990-10-16,17.62,17.75,17.5,17.62,81900,3.43439085026811,3.45972971579222,3.41100112824586,3.43439085026811,420184.557586783,0.0,1.0
1990-10-17,17.0,17.5,17.0,17.5,123700,3.31354395315312,3.41100112824586,3.31354395315312,3.41100112824586,634637.726171977,0.0,1.0
1990-10-18,17.12,17.12,17.0,17.0,195500,3.33693367517537,3.33693367517537,3.31354395315312,3.31354395315312,1003004.65211497,0.0,1.0
1990-10-19,17.25,17.25,17.0,17.12,144700,3.36227254069949,3.36227254069949,3.31354395315312,3.33693367517537,742377.356322434,0.0,1.0
1990-10-22,17.12,17.25,17.0,17.12,120000,3.33693367517537,3.36227254069949,3.31354395315312,3.33693367517537,615655.029431184,0.0,1.0
1990-10-23,17.25,17.62,17.12,17.12,124000,3.36227254069949,3.43439085026811,3.33693367517537,3.33693367517537,636176.863745555,0.0,1.0
1990-10-24,17.12,17.25,17.12,17.12,33600,3.33693367517537,3.36227254069949,3.33693367517537,3.33693367517537,172383.408240731,0.0,1.0
1990-10-25,17.12,17.12,16.75,17.12,92200,3.33693367517537,3.33693367517537,3.26481536560675,3.33693367517537,473028.280946293,0.0,1.0
1990-10-26,16.88,17.0,16.75,17.0,43500,3.29015423113086,3.31354395315312,3.26481536560675,3.31354395315312,223174.948168804,0.0,1.0
1990-10-29,16.62,16.88,16.38,16.88,93900,3.23947650008264,3.29015423113086,3.19269705603812,3.29015423113086,481750.0605299,0.0,1.0
1990-10-30,16.25,16.5,15.88,16.5,287300,3.16735819051401,3.21608677806038,3.09523988094538,3.21608677806038,1473980.74962982,0.0,1.0
1990-10-31,15.88,16.0,15.75,16.0,117600,3.11862960296764,3.14219607351903,3.0930992598703,3.14219607351903,598816.86437624,0.12,1.0
1990-11-01,15.62,15.75,15.5,15.5,223000,3.06756891677295,3.0930992598703,3.04400244622156,3.04400244622156,1135511.57105359,0.0,1.0
1990-11-02,15.75,16.0,15.5,15.62,75800,3.0930992598703,3.14219607351903,3.04400244622156,3.06756891677295,385972.094555433,0.0,1.0
1990-11-05,16.0,16.0,15.88,16.0,160600,3.14219607351903,3.14219607351903,3.11862960296764,3.14219607351903,817772.010364151,0.0,1.0
1990-11-06,15.88,16.0,15.75,15.88,75100,3.11862960296764,3.14219607351903,3.0930992598703,3.11862960296764,382407.708457956,0.0,1.0
1990-11-07,15.62,16.12,15.5,15.88,112900,3.06756891677295,3.16576254407043,3.04400244622156,3.11862960296764,574884.557721748,0.0,1.0
1990-11-08,15.75,15.88,15.62,15.62,44400,3.0930992598703,3.11862960296764,3.06756891677295,3.06756891677295,226083.918182866,0.0,1.0
1990-11-09,15.75,15.75,15.5,15.62,91500,3.0930992598703,3.0930992598703,3.04400244622156,3.06756891677295,465916.182741717,0.0,1.0
1990-11-12,15.88,16.0,15.62,15.62,42900,3.11862960296764,3.14219607351903,3.06756891677295,3.06756891677295,218445.947973985,0.0,1.0
1990-11-13,16.25,16.25,15.88,16.0,36400,3.19129288716777,3.19129288716777,3.11862960296764,3.14219607351903,185348.077068836,0.0,1.0
1990-11-14,14.38,14.75,13.88,14.75,1892000,2.82404872107523,2.89671200527536,2.72585509377776,2.89671200527536,9634026.42346808,0.0,1.0
1990-11-15,14.25,14.38,14.12,14.12,284400,2.79851837797789,2.82404872107523,2.77298803488055,2.77298803488055,1448159.15160376,0.0,1.0
1990-11-16,14.25,14.38,14.12,14.12,844800,2.79851837797789,2.82404872107523,2.77298803488055,2.77298803488055,4301704.82164156,0.0,1.0
1990-11-19,14.25,14.38,14.12,14.25,94900,2.79851837797789,2.82404872107523,2.77298803488055,2.79851837797789,483228.91521518,0.0,1.0
1990-11-20,14.25,14.25,14.12,14.25,181400,2.79851837797789,2.79851837797789,2.77298803488055,2.79851837797789,923685.197260628,0.0,1.0
1990-11-21,13.88,14.25,13.88,14.25,80000,2.72585509377776,2.79851837797789,2.72585509377776,2.79851837797789,407358.411140299,0.0,1.0
1990-11-23,13.5,13.88,13.5,13.88,84900,2.65122793703168,2.72585509377776,2.65122793703168,2.72585509377776,432309.113822643,0.0,1.0
1990-11-26,13.62,13.62,13.5,13.5,243800,2.67479440758308,2.67479440758308,2.65122793703168,2.65122793703168,1241424.75795006,0.0,1.0
1990-11-27,13.75,13.88,13.62,13.75,370700,2.70032475068042,2.72585509377776,2.67479440758308,2.70032475068042,1887597.03762136,0.0,1.0
1990-11-28,14.0,14.12,13.62,13.75,226000,2.74942156432915,2.77298803488055,2.67479440758308,2.70032475068042,1150787.51147135,0.0,1.0
1990-11-29,14.12,14.12,14.0,14.0,196500,2.77298803488055,2.77298803488055,2.74942156432915,2.74942156432915,1000574.09736336,0.0,1.0
1990-11-30,14.38,14.38,14.0,14.12,865900,2.82404872107523,2.82404872107523,2.74942156432915,2.77298803488055,4409145.60257981,0.0,1.0
1990-12-03,14.5,14.5,14.25,14.38,712400,2.84761519162662,2.84761519162662,2.79851837797789,2.82404872107523,3627526.65120437,0.0,1.0
1990-12-04,14.75,14.75,14.38,14.5,897300,2.89671200527536,2.89671200527536,2.82404872107523,2.84761519162662,4569033.77895238,0.0,1.0
1990-12-05,14.88,15.0,14.75,14.75,610300,2.9222423483727,2.94580881892409,2.89671200527536,2.89671200527536,3107635.47898656,0.0,1.0
1990-12-06,15.0,15.12,14.88,15.0,473300,2.94580881892409,2.96937528947549,2.9222423483727,2.94580881892409,2410034.1999088,0.0,1.0
1990-12-07,15.0,15.0,14.88,15.0,378600,2.94580881892409,2.94580881892409,2.9222423483727,2.94580881892409,1927823.68072147,0.0,1.0
1990-12-10,15.62,15.62,15.0,15.0,632500,3.06756891677295,3.06756891677295,2.94580881892409,2.94580881892409,3220677.438078,0.0,1.0
1990-12-11,15.5,15.62,15.38,15.62,272200,3.04400244622156,3.06756891677295,3.02043597567017,3.06756891677295,1386036.99390487,0.0,1.0
1990-12-12,15.38,15.75,15.38,15.5,531000,3.02043597567017,3.0930992598703,3.02043597567017,3.04400244622156,2703841.45394374,0.0,1.0
1990-12-13,15.62,15.62,15.38,15.5,733300,3.06756891677295,3.06756891677295,3.02043597567017,3.04400244622156,3733949.03611477,0.0,1.0
1990-12-14,15.62,15.62,15.38,15.38,185700,3.06756891677295,3.06756891677295,3.02043597567017,3.02043597567017,945580.711859421,0.0,1.0
1990-12-17,15.62,15.62,15.5,15.62,193300,3.06756891677295,3.06756891677295,3.04400244622156,3.06756891677295,984279.76091775,0.0,1.0
1990-12-18,15.62,15.62,15.5,15.62,248900,3.06756891677295,3.06756891677295,3.04400244622156,3.06756891677295,1267393.85666026,0.0,1.0
1990-12-19,16.0,16.0,15.5,15.62,429100,3.14219607351903,3.14219607351903,3.04400244622156,3.06756891677295,2184968.67775378,0.0,1.0
1990-12-20,16.0,16.12,15.88,16.0,238800,3.14219607351903,3.16576254407043,3.11862960296764,3.14219607351903,1215964.85725379,0.0,1.0
1990-12-21,15.88,16.12,15.88,16.12,255200,3.11862960296764,3.16576254407043,3.11862960296764,3.16576254407043,1299473.33153755,0.0,1.0
1990-12-24,15.88,15.88,15.62,15.75,60500,3.11862960296764,3.11862960296764,3.06756891677295,3.0930992598703,308064.798424851,0.0,1.0
1990-12-26,15.88,16.0,15.75,15.88,133800,3.11862960296764,3.14219607351903,3.0930992598703,3.11862960296764,681306.94263215,0.0,1.0
1990-12-27,16.0,16.0,15.88,16.0,76100,3.14219607351903,3.14219607351903,3.11862960296764,3.14219607351903,387499.68859721,0.0,1.0
1990-12-28,16.0,16.25,15.88,16.12,158400,3.14219607351903,3.19129288716777,3.11862960296764,3.16576254407043,806569.654057793,0.0,1.0
1990-12-31,16.25,16.5,15.88,15.88,314800,3.19129288716777,3.2403897008165,3.11862960296764,3.11862960296764,1602955.34783708,0.0,1.0
1991-01-02,15.12,16.0,15.0,15.62,385400,2.96937528947549,3.14219607351903,2.94580881892409,3.06756891677295,1962449.14566839,0.0,1.0
1991-01-03,15.75,15.75,15.12,15.38,430800,3.0930992598703,3.0930992598703,2.96937528947549,3.02043597567017,2193625.04399051,0.0,1.0
1991-01-04,16.0,16.0,15.62,15.75,617000,3.14219607351903,3.14219607351903,3.06756891677295,3.0930992598703,3141751.74591956,0.0,1.0
1991-01-07,15.75,15.88,15.62,15.75,500100,3.0930992598703,3.11862960296764,3.06756891677295,3.0930992598703,2546499.26764079,0.0,1.0
1991-01-08,15.38,15.75,15.38,15.62,145200,3.02043597567017,3.0930992598703,3.02043597567017,3.06756891677295,739355.516219643,0.0,1.0
1991-01-09,14.88,15.62,14.88,15.5,264500,2.9222423483727,3.06756891677295,2.9222423483727,3.04400244622156,1346828.74683261,0.0,1.0
1991-01-10,15.25,15.38,15.12,15.38,276400,2.99490563257283,3.02043597567017,2.96937528947549,3.02043597567017,1407423.31048973,0.0,1.0
1991-01-11,15.38,15.5,15.25,15.25,265000,3.02043597567017,3.04400244622156,2.99490563257283,2.99490563257283,1349374.73690224,0.0,1.0
1991-01-14,15.25,15.38,15.0,15.12,205800,2.99490563257283,3.02043597567017,2.94580881892409,2.96937528947549,1047929.51265842,0.0,1.0
1991-01-15,15.38,15.5,15.25,15.25,173400,3.02043597567017,3.04400244622156,2.99490563257283,2.99490563257283,882949.356146599,0.0,1.0
1991-01-16,15.88,15.88,15.25,15.25,246400,3.11862960296764,3.11862960296764,2.99490563257283,2.99490563257283,1254663.90631212,0.0,1.0
1991-01-17,16.0,16.62,15.62,16.38,866300,3.14219607351903,3.26395617136789,3.06756891677295,3.21682323026511,4411182.39463552,0.0,1.0
1991-01-18,16.12,16.12,15.62,15.75,214700,3.16576254407043,3.16576254407043,3.06756891677295,3.0930992598703,1093248.13589778,0.0,1.0
1991-01-21,16.38,16.38,15.88,16.0,186100,3.21682323026511,3.21682323026511,3.11862960296764,3.14219607351903,947617.503915121,0.0,1.0
1991-01-22,16.5,17.0,16.12,16.38,295000,3.2403897008165,3.33858332811397,3.16576254407043,3.21682323026511,1502134.14107985,0.0,1.0
1991-01-23,16.5,16.62,16.38,16.5,193300,3.2403897008165,3.26395617136789,3.21682323026511,3.2403897008165,984279.760917749,0.0,1.0
1991-01-24,17.88,18.0,16.75,16.75,487500,3.51140411215752,3.53497058270891,3.28948651446524,3.28948651446524,2482340.3178862,0.0,1.0
1991-01-25,18.0,18.25,17.75,18.0,286800,3.53497058270891,3.58406739635765,3.48587376906018,3.53497058270891,1460379.90393797,0.0,1.0
1991-01-28,17.62,18.25,17.62,17.88,118800,3.46034342596283,3.58406739635765,3.46034342596283,3.51140411215752,604927.240543345,0.0,1.0
1991-01-29,17.25,17.62,17.12,17.62,312100,3.38768014176271,3.46034342596283,3.36214979866536,3.46034342596283,1589207.00146109,0.0,1.0
1991-01-30,18.25,18.25,17.25,17.38,525800,3.58406739635765,3.58406739635765,3.38768014176271,3.41321048486005,2677363.15721961,0.0,1.0
1991-01-31,18.0,18.25,17.88,18.25,114500,3.53497058270891,3.58406739635765,3.51140411215752,3.58406739635765,583031.725944554,0.0,1.0
1991-02-01,18.25,18.38,18.0,18.25,276400,3.58406739635765,3.60959773945499,3.53497058270891,3.58406739635765,1407423.31048973,0.0,1.0
1991-02-04,18.5,18.5,18.0,18.12,285000,3.63316421000638,3.63316421000638,3.53497058270891,3.5585370532603,1451214.33968732,0.0,1.0
1991-02-05,19.5,20.0,18.5,18.62,427100,3.82955146460132,3.92774509189879,3.63316421000638,3.65673068055777,2174784.71747527,0.0,1.0
1991-02-06,20.38,20.38,19.0,19.0,568000,4.00237224864487,4.00237224864487,3.73135783730385,3.73135783730385,2892244.71909612,0.0,1.0
1991-02-07,19.62,20.5,19.62,19.88,679400,3.85311793515271,4.02593871919626,3.85311793515271,3.9041786213474,3459491.30660899,0.0,1.0
1991-02-08,19.62,19.88,19.5,19.75,265500,3.85311793515271,3.9041786213474,3.82955146460132,3.87864827825006,1351920.72697187,0.0,1.0
1991-02-11,21.0,21.12,19.75,19.88,436600,4.12413234649373,4.14769881704512,3.87864827825006,3.9041786213474,2223158.52879818,0.0,1.0
1991-02-12,20.62,20.75,20.0,20.38,411500,4.04950518974765,4.07503553284499,3.92774509189879,4.00237224864487,2095349.82730292,0.0,1.0
1991-02-13,20.88,20.88,20.5,20.5,255000,4.10056587594234,4.10056587594234,4.02593871919626,4.02593871919626,1298454.9355097,0.0,1.0
1991-02-14,20.5,20.88,20.38,20.75,255200,4.02593871919626,4.10056587594234,4.00237224864487,4.07503553284499,1299473.33153755,0.0,1.0
1991-02-15,21.12,21.12,20.38,20.5,184700,4.17322916014246,4.17322916014246,4.02700806267535,4.05071959199434,934735.153596702,0.13,1.0
1991-02-19,20.88,21.12,20.75,21.0,259500,4.12580610150448,4.17322916014246,4.10011861140891,4.14951763082347,1313285.17790116,0.0,1.0
1991-02-20,20.12,20.75,19.88,20.75,210200,3.9756330824842,4.10011861140891,3.92821002384622,4.10011861140891,1063786.29824595,0.0,1.0
1991-02-21,20.5,20.75,20.12,20.12,82300,4.05071959199434,4.10011861140891,3.9756330824842,3.9756330824842,416506.243318942,0.0,1.0
1991-02-22,20.25,20.38,20.12,20.38,141800,4.00132057257978,4.02700806267535,3.9756330824842,4.02700806267535,717625.580833851,0.0,1.0
1991-02-25,19.75,20.75,19.75,20.5,211100,3.90252253375065,4.10011861140891,3.90252253375065,4.05071959199434,1068341.04452769,0.0,1.0
1991-02-26,19.5,19.75,19.38,19.5,160500,3.85312351433608,3.90252253375065,3.82941198501709,3.85312351433608,812263.086909966,0.0,1.0
1991-02-27,19.5,19.88,19.25,19.62,196500,3.85312351433608,3.92821002384622,3.80372449492152,3.87683504365507,994452.938179491,0.0,1.0
1991-02-28,19.75,20.0,19.5,19.75,262500,3.90252253375065,3.95192155316521,3.85312351433608,3.90252253375065,1328467.66550695,0.0,1.0
1991-03-01,19.12,19.38,18.75,19.38,414700,3.77803700482594,3.82941198501709,3.70492645609239,3.82941198501709,2098725.87004089,0.0,1.0
1991-03-04,19.5,19.5,19.12,19.12,281300,3.85312351433608,3.85312351433608,3.77803700482594,3.77803700482594,1423611.25450326,0.0,1.0
1991-03-05,19.75,19.88,19.5,19.5,267400,3.90252253375065,3.92821002384622,3.85312351433608,3.85312351433608,1353265.72859641,0.0,1.0
1991-03-06,19.0,19.75,18.75,19.75,374300,3.75432547550695,3.90252253375065,3.70492645609239,3.90252253375065,1894268.37028287,0.0,1.0
1991-03-07,19.0,19.25,19.0,19.12,145000,3.75432547550695,3.80372449492152,3.75432547550695,3.77803700482594,733820.234280031,0.0,1.0
1991-03-08,19.12,19.62,19.0,19.25,218900,3.77803700482594,3.87683504365507,3.75432547550695,3.80372449492152,1107815.51230275,0.0,1.0
1991-03-11,19.12,19.25,18.88,19.0,213800,3.77803700482594,3.80372449492152,3.73061394618796,3.75432547550695,1082005.2833729,0.0,1.0
1991-03-12,18.75,19.12,18.5,19.0,258900,3.70492645609239,3.77803700482594,3.65552743667782,3.75432547550695,1310248.68038,0.0,1.0
1991-03-13,18.75,18.88,18.5,18.5,152800,3.70492645609239,3.73061394618796,3.65552743667782,3.65552743667782,773294.702055094,0.0,1.0
1991-03-14,19.0,19.12,18.62,18.75,236700,3.75432547550695,3.77803700482594,3.67923896599681,3.70492645609239,1197898.27209713,0.0,1.0
1991-03-15,18.75,19.0,18.75,18.88,99400,3.70492645609239,3.75432547550695,3.70492645609239,3.73061394618796,503046.422671966,0.0,1.0
1991-03-18,18.75,18.88,18.12,18.88,320300,3.70492645609239,3.73061394618796,3.58044092716768,3.73061394618796,1620983.59337858,0.0,1.0
1991-03-19,18.88,18.88,18.5,18.75,240500,3.73061394618796,3.73061394618796,3.65552743667782,3.70492645609239,1217129.42306447,0.0,1.0
1991-03-20,18.62,18.75,18.5,18.5,284600,3.67923896599681,3.70492645609239,3.65552743667782,3.65552743667782,1440311.99086963,0.0,1.0
1991-03-21,18.5,18.88,18.25,18.62,214800,3.65552743667782,3.73061394618796,3.60612841726326,3.67923896599681,1087066.11257483,0.0,1.0
1991-03-22,17.88,18.38,17.75,18.25,506700,3.5330178685297,3.63181590735883,3.50733037843413,3.60612841726326,2564322.15661856,0.0,1.0
1991-03-25,17.75,17.88,17.25,17.88,274000,3.50733037843413,3.5330178685297,3.408532339605,3.5330178685297,1386667.20132916,0.0,1.0
1991-03-26,18.0,18.0,17.5,17.62,337200,3.55672939784869,3.55672939784869,3.45793135901956,3.48164288833855,1706511.60689122,0.0,1.0
1991-03-27,17.88,18.12,17.75,17.88,425600,3.5330178685297,3.58044092716768,3.50733037843413,3.5330178685297,2153888.90834194,0.0,1.0
1991-03-28,18.25,18.25,17.88,18.0,195100,3.60612841726326,3.60612841726326,3.5330178685297,3.55672939784869,987367.777296786,0.0,1.0
1991-04-01,17.88,18.38,17.88,18.25,226600,3.5330178685297,3.63181590735883,3.5330178685297,3.60612841726326,1146783.89715762,0.0,1.0
1991-04-02,19.12,19.25,17.88,17.88,307700,3.77803700482594,3.80372449492152,3.5330178685297,3.5330178685297,1557217.14543425,0.0,1.0
1991-04-03,19.38,19.75,19.38,19.5,362600,3.82941198501709,3.90252253375065,3.82941198501709,3.85312351433608,1835056.66862027,0.0,1.0
1991-04-04,19.38,19.5,19.12,19.38,177500,3.82941198501709,3.85312351433608,3.77803700482594,3.82941198501709,898297.183342797,0.0,1.0
1991-04-05,18.62,19.25,18.5,19.12,113800,3.67923896599681,3.80372449492152,3.65552743667782,3.77803700482594,575922.363179776,0.0,1.0
1991-04-08,18.25,18.75,18.25,18.75,86200,3.60612841726326,3.70492645609239,3.60612841726326,3.70492645609239,436243.477206473,0.0,1.0
1991-04-09,18.12,18.38,18.0,18.38,141600,3.58044092716768,3.63181590735883,3.55672939784869,3.63181590735883,716613.414993465,0.0,1.0
1991-04-10,18.0,18.25,17.38,18.25,360300,3.55672939784869,3.60612841726326,3.43421982970057,3.60612841726326,1823416.76145583,0.0,1.0
1991-04-11,18.5,18.62,17.88,18.0,97200,3.65552743667782,3.67923896599681,3.5330178685297,3.55672939784869,491912.598427718,0.0,1.0
1991-04-12,18.25,18.75,18.12,18.75,608600,3.60612841726326,3.70492645609239,3.58044092716768,3.70492645609239,3080020.65229535,0.0,1.0
1991-04-15,18.0,18.62,17.88,18.5,105400,3.55672939784869,3.67923896599681,3.5330178685297,3.65552743667782,533411.397883554,0.0,1.0
1991-04-16,18.0,18.25,17.75,18.0,807200,3.55672939784869,3.60612841726326,3.50733037843413,3.55672939784869,4085101.3317989,0.0,1.0
1991-04-17,19.0,19.25,18.38,18.38,136100,3.75432547550695,3.80372449492152,3.63181590735883,3.63181590735883,688778.854382843,0.0,1.0
1991-04-18,18.38,18.88,18.12,18.88,382100,3.63181590735883,3.73061394618796,3.58044092716768,3.73061394618796,1933742.83805793,0.0,1.0
1991-04-19,18.88,18.88,18.25,18.25,137100,3.73061394618796,3.73061394618796,3.60612841726326,3.60612841726326,693839.683584774,0.0,1.0
1991-04-22,18.88,18.88,18.62,18.62,423700,3.73061394618796,3.73061394618796,3.67923896599681,3.67923896599681,2144273.33285827,0.0,1.0
1991-04-23,20.0,20.0,18.75,18.88,943500,3.95192155316521,3.95192155316521,3.70492645609239,3.73061394618796,4774892.35202214,0.0,1.0
1991-04-24,19.75,20.12,19.5,20.0,1136800,3.90252253375065,3.9756330824842,3.85312351433608,3.95192155316521,5753150.63675544,0.0,1.0
1991-04-25,19.5,19.62,19.25,19.62,226100,3.85312351433608,3.87683504365507,3.80372449492152,3.87683504365507,1144253.48255666,0.0,1.0
1991-04-26,19.25,19.5,19.25,19.5,252100,3.80372449492152,3.85312351433608,3.80372449492152,3.85312351433608,1275835.04180687,0.0,1.0
1991-04-29,19.5,19.62,19.38,19.5,157500,3.85312351433608,3.87683504365507,3.82941198501709,3.85312351433608,797080.599304172,0.0,1.0
1991-04-30,19.38,19.62,19.12,19.5,175600,3.82941198501709,3.87683504365507,3.77803700482594,3.85312351433608,888681.607859127,0.0,1.0
1991-05-01,19.25,19.38,19.0,19.25,180600,3.80372449492152,3.82941198501709,3.75432547550695,3.80372449492152,913985.753868783,0.0,1.0
1991-05-02,18.75,19.12,18.62,19.0,138200,3.70492645609239,3.77803700482594,3.67923896599681,3.75432547550695,699406.595706898,0.0,1.0
1991-05-03,18.88,19.0,18.62,18.75,134900,3.73061394618796,3.75432547550695,3.67923896599681,3.70492645609239,682705.859340525,0.0,1.0
1991-05-06,18.75,18.88,18.62,18.75,181600,3.70492645609239,3.73061394618796,3.67923896599681,3.70492645609239,919046.583070714,0.0,1.0
1991-05-07,18.75,18.88,18.62,18.75,67400,3.70492645609239,3.73061394618796,3.67923896599681,3.70492645609239,341099.888210166,0.0,1.0
1991-05-08,18.75,18.75,18.62,18.75,84100,3.70492645609239,3.70492645609239,3.67923896599681,3.70492645609239,425615.735882418,0.0,1.0
1991-05-09,18.75,18.88,18.62,18.75,130000,3.70492645609239,3.73061394618796,3.67923896599681,3.70492645609239,657907.796251062,0.0,1.0
1991-05-10,18.75,18.88,18.62,18.62,133500,3.70492645609239,3.73061394618796,3.67923896599681,3.67923896599681,675620.698457821,0.0,1.0
1991-05-13,18.88,18.88,18.62,18.88,80200,3.73061394618796,3.73061394618796,3.67923896599681,3.73061394618796,405878.501994886,0.0,1.0
1991-05-14,18.75,18.88,18.62,18.75,240800,3.70492645609239,3.73061394618796,3.67923896599681,3.70492645609239,1218647.67182504,0.0,1.0
1991-05-15,18.25,18.75,18.25,18.62,320600,3.60612841726326,3.70492645609239,3.60612841726326,3.67923896599681,1622501.84213916,0.0,1.0
1991-05-16,18.25,18.5,18.25,18.38,82900,3.60612841726326,3.65552743667782,3.60612841726326,3.63181590735883,419542.7408401,0.0,1.0
1991-05-17,18.12,18.25,18.0,18.25,369000,3.58044092716768,3.60612841726326,3.55672939784869,3.60612841726326,1867445.97551263,0.0,1.0
1991-05-20,18.0,18.12,17.88,18.0,132100,3.58241688794427,3.60629966719723,3.5585341086913,3.58241688794427,663741.846461782,0.13,1.0
1991-05-21,18.25,18.5,18.0,18.25,158400,3.6321726780546,3.68192846816494,3.58241688794427,3.6321726780546,795887.270851979,0.0,1.0
1991-05-22,18.25,18.5,18.0,18.5,68600,3.6321726780546,3.68192846816494,3.58241688794427,3.68192846816494,344683.502401804,0.0,1.0
1991-05-23,18.0,18.38,18.0,18.25,103000,3.58241688794427,3.65804568891198,3.58241688794427,3.6321726780546,517527.707687839,0.0,1.0
1991-05-24,18.25,18.25,18.0,18.0,89000,3.6321726780546,3.6321726780546,3.58241688794427,3.58241688794427,447184.135769104,0.0,1.0
1991-05-28,18.25,18.25,18.0,18.25,59000,3.6321726780546,3.6321726780546,3.58241688794427,3.6321726780546,296447.910228957,0.0,1.0
1991-05-29,18.38,18.5,18.0,18.38,242600,3.65804568891198,3.68192846816494,3.58241688794427,3.65804568891198,1218953.61053466,0.0,1.0
1991-05-30,18.75,18.75,18.38,18.5,484400,3.73168425827528,3.73168425827528,3.65804568891198,3.68192846816494,2433887.58838825,0.0,1.0
1991-05-31,19.0,19.0,18.5,18.75,312500,3.78144004838561,3.78144004838561,3.68192846816494,3.73168425827528,1570169.0160432,0.0,1.0
1991-06-03,18.62,19.0,18.62,19.0,111900,3.7058112474179,3.78144004838561,3.7058112474179,3.78144004838561,562246.12126475,0.0,1.0
1991-06-04,19.0,19.12,18.62,18.62,579200,3.78144004838561,3.80532282763858,3.7058112474179,3.7058112474179,2910214.06109512,0.0,1.0
1991-06-05,19.88,19.88,19.0,19.0,320700,3.956580429574,3.956580429574,3.78144004838561,3.78144004838561,1611370.25102418,0.0,1.0
1991-06-06,19.5,20.12,19.5,19.88,595300,3.88095162860629,4.00434598807992,3.88095162860629,3.956580429574,2991109.16880166,0.0,1.0
1991-06-07,19.5,19.88,19.38,19.88,263500,3.88095162860629,3.956580429574,3.85706884935333,3.956580429574,1323966.51432763,0.0,1.0
1991-06-10,19.0,19.5,19.0,19.38,93400,3.78144004838561,3.88095162860629,3.78144004838561,3.85706884935333,469292.115514993,0.0,1.0
1991-06-11,19.25,19.38,18.75,18.75,99300,3.83119583849595,3.85706884935333,3.73168425827528,3.73168425827528,498936.906537888,0.0,1.0
1991-06-12,19.25,19.25,18.88,19.0,74000,3.83119583849595,3.83119583849595,3.75755726913265,3.78144004838561,371816.02299903,0.0,1.0
1991-06-13,19.25,19.25,19.0,19.0,252300,3.83119583849595,3.83119583849595,3.78144004838561,3.78144004838561,1267691.65679264,0.0,1.0
1991-06-14,19.38,19.38,18.75,19.12,120500,3.85706884935333,3.85706884935333,3.73168425827528,3.80532282763858,605457.172586258,0.0,1.0
1991-06-17,19.0,19.38,18.88,19.38,90600,3.78144004838561,3.85706884935333,3.75755726913265,3.85706884935333,455223.401131246,0.0,1.0
1991-06-18,19.25,19.38,19.0,19.25,67700,3.83119583849595,3.85706884935333,3.78144004838561,3.83119583849595,340161.4156356,0.0,1.0
1991-06-19,19.0,19.12,18.62,19.0,75800,3.78144004838561,3.80532282763858,3.7058112474179,3.78144004838561,380860.19653144,0.0,1.0
1991-06-20,18.75,18.88,18.62,18.62,128200,3.73168425827528,3.75755726913265,3.7058112474179,3.7058112474179,644146.137141563,0.0,1.0
1991-06-21,18.88,19.0,18.5,18.88,118100,3.75755726913265,3.78144004838561,3.68192846816494,3.75755726913265,593398.274543047,0.0,1.0
1991-06-24,18.62,18.75,18.38,18.62,37600,3.7058112474179,3.73168425827528,3.65804568891198,3.7058112474179,188922.736010318,0.0,1.0
1991-06-25,18.75,18.88,18.5,18.5,35200,3.73168425827528,3.75755726913265,3.68192846816494,3.68192846816494,176863.837967106,0.0,1.0
1991-06-26,18.62,18.75,18.5,18.75,61900,3.7058112474179,3.73168425827528,3.68192846816494,3.73168425827528,311019.078697838,0.0,1.0
1991-06-27,18.38,18.88,18.38,18.88,74500,3.65804568891198,3.75755726913265,3.65804568891198,3.75755726913265,374328.293424699,0.0,1.0
1991-06-28,18.62,18.75,18.5,18.62,30600,3.7058112474179,3.73168425827528,3.68192846816494,3.7058112474179,153750.95005095,0.0,1.0
1991-07-01,18.62,19.0,18.5,18.62,66800,3.7058112474179,3.78144004838561,3.68192846816494,3.7058112474179,335639.328869395,0.0,1.0
1991-07-02,18.75,19.0,18.5,18.5,84300,3.73168425827528,3.78144004838561,3.68192846816494,3.68192846816494,423568.793767814,0.0,1.0
1991-07-03,18.5,18.75,18.5,18.62,103200,3.68192846816494,3.73168425827528,3.68192846816494,3.7058112474179,518532.615858107,0.0,1.0
1991-07-05,18.5,18.75,18.5,18.75,48300,3.68192846816494,3.73168425827528,3.68192846816494,3.73168425827528,242685.323119637,0.0,1.0
1991-07-08,18.88,18.88,18.25,18.5,155000,3.75755726913265,3.75755726913265,3.6321726780546,3.68192846816494,778803.831957429,0.0,1.0
1991-07-09,19.12,19.25,18.88,19.0,67600,3.80532282763858,3.83119583849595,3.75755726913265,3.78144004838561,339658.961550465,0.0,1.0
1991-07-10,18.75,19.75,18.75,19.25,138500,3.73168425827528,3.93070741871662,3.73168425827528,3.83119583849595,695898.907910347,0.0,1.0
1991-07-11,18.38,18.75,18.25,18.75,91100,3.65804568891198,3.73168425827528,3.6321726780546,3.73168425827528,457735.671556914,0.0,1.0
1991-07-12,18.88,19.0,18.5,18.62,47800,3.75755726913265,3.78144004838561,3.68192846816494,3.7058112474179,240173.052693968,0.0,1.0
1991-07-15,18.75,18.88,18.38,18.75,97700,3.73168425827528,3.75755726913265,3.65804568891198,3.73168425827528,490897.641175746,0.0,1.0
1991-07-16,18.62,19.0,18.38,18.62,73400,3.7058112474179,3.78144004838561,3.65804568891198,3.7058112474179,368801.298488228,0.0,1.0
1991-07-17,18.75,19.0,18.62,18.75,101400,3.73168425827528,3.78144004838561,3.7058112474179,3.73168425827528,509488.442325698,0.0,1.0
1991-07-18,18.0,18.75,18.0,18.5,396200,3.58241688794427,3.73168425827528,3.58241688794427,3.68192846816494,1990723.08530021,0.0,1.0
1991-07-19,17.25,18.0,17.12,18.0,581000,3.43314951761325,3.58241688794427,3.40727650675588,3.58241688794427,2919258.23462753,0.0,1.0
1991-07-22,17.12,17.38,16.88,17.38,241000,3.40727650675588,3.45902252847063,3.35951094824996,3.45902252847063,1210914.34517252,0.0,1.0
1991-07-23,16.62,17.12,16.62,17.0,114000,3.30776492653521,3.40727650675588,3.30776492653521,3.38339372750292,572797.65705256,0.0,1.0
1991-07-24,16.88,16.88,16.38,16.75,261700,3.35951094824996,3.35951094824996,3.25999936802928,3.33363793739258,1314922.34079522,0.0,1.0
1991-07-25,16.75,17.12,16.5,16.75,179100,3.33363793739258,3.40727650675588,3.28388214728224,3.33363793739258,899895.266474681,0.0,1.0
1991-07-26,17.38,17.62,16.88,16.88,332000,3.45902252847063,3.50678808697655,3.35951094824996,3.35951094824996,1668147.5626443,0.0,1.0
1991-07-29,16.75,17.25,16.38,17.25,386600,3.33363793739258,3.43314951761325,3.25999936802928,3.43314951761325,1942487.49312737,0.0,1.0
1991-07-30,16.38,17.0,16.38,16.88,238200,3.25999936802928,3.38339372750292,3.25999936802928,3.35951094824996,1196845.63078877,0.0,1.0
1991-07-31,17.12,17.12,16.5,16.5,823900,3.40727650675588,3.40727650675588,3.28388214728224,3.28388214728224,4139719.20741758,0.0,1.0
1991-08-01,17.62,17.62,17.0,17.0,271400,3.50678808697655,3.50678808697655,3.38339372750292,3.38339372750292,1363660.3870532,0.0,1.0
1991-08-02,17.75,17.88,17.62,17.62,306900,3.53266109783393,3.5585341086913,3.50678808697655,3.50678808697655,1542031.58727571,0.0,1.0
1991-08-05,17.75,17.75,17.62,17.75,131600,3.53266109783393,3.53266109783393,3.50678808697655,3.53266109783393,661229.576036113,0.0,1.0
1991-08-06,17.88,17.88,17.62,17.75,157000,3.5585341086913,3.5585341086913,3.50678808697655,3.53266109783393,788852.913660106,0.0,1.0
1991-08-07,17.75,17.88,17.5,17.88,281000,3.53266109783393,3.5585341086913,3.48290530772359,3.5585341086913,1411895.97922605,0.0,1.0
1991-08-08,18.0,18.12,17.5,17.75,261500,3.58241688794427,3.60629966719723,3.48290530772359,3.53266109783393,1313917.43262495,0.0,1.0
1991-08-09,18.12,18.25,18.0,18.12,121300,3.60629966719723,3.6321726780546,3.58241688794427,3.60629966719723,609476.805267329,0.0,1.0
1991-08-12,17.88,18.0,17.62,18.0,146600,3.5585341086913,3.58241688794427,3.50678808697655,3.58241688794427,736597.688806188,0.0,1.0
1991-08-13,17.5,18.0,16.88,17.75,745600,3.48290530772359,3.58241688794427,3.35951094824996,3.53266109783393,3746297.6587578,0.0,1.0
1991-08-14,17.5,17.75,17.38,17.38,175200,3.48290530772359,3.53266109783393,3.45902252847063,3.45902252847063,880299.557154462,0.0,1.0
1991-08-15,17.75,17.88,17.5,17.5,180000,3.53266109783393,3.5585341086913,3.48290530772359,3.48290530772359,904417.353240884,0.0,1.0
1991-08-16,17.62,17.75,17.62,17.75,92400,3.50678808697655,3.53266109783393,3.50678808697655,3.53266109783393,464267.574663655,0.0,1.0
1991-08-19,17.12,17.25,17.0,17.25,370000,3.43314951761325,3.45921899409046,3.40908538548045,3.45921899409046,1845069.65615751,0.13,1.0
1991-08-20,17.38,17.5,17.25,17.25,112900,3.48528847056766,3.50935260270046,3.45921899409046,3.45921899409046,562995.578865358,0.0,1.0
1991-08-21,17.5,18.25,17.5,17.88,271100,3.50935260270046,3.65975342853048,3.50935260270046,3.58555568778767,1351887.52374135,0.0,1.0
1991-08-22,17.75,17.88,17.5,17.62,110200,3.55948621131047,3.58555568778767,3.50935260270046,3.53341673483327,549531.557050155,0.0,1.0
1991-08-23,17.5,17.88,17.5,17.62,123600,3.50935260270046,3.58555568778767,3.50935260270046,3.53341673483327,616352.998651536,0.0,1.0
1991-08-26,17.5,17.88,17.38,17.5,58900,3.50935260270046,3.58555568778767,3.48528847056766,3.50935260270046,293715.14256129,0.0,1.0
1991-08-27,17.62,17.75,17.5,17.5,50400,3.53341673483327,3.55948621131047,3.50935260270046,3.50935260270046,251328.407217131,0.0,1.0
1991-08-28,17.5,17.75,17.5,17.62,52200,3.50935260270046,3.55948621131047,3.50935260270046,3.53341673483327,260304.4217606,0.0,1.0
1991-08-29,17.62,17.75,17.5,17.62,142400,3.53341673483327,3.55948621131047,3.50935260270046,3.53341673483327,710102.483883321,0.0,1.0
1991-08-30,17.75,18.0,17.5,17.62,86600,3.55948621131047,3.60961981992048,3.50935260270046,3.53341673483327,431846.033035784,0.0,1.0
1991-09-03,17.88,18.25,17.62,17.62,80200,3.58555568778767,3.65975342853048,3.53341673483327,3.53341673483327,399931.314659006,0.0,1.0
1991-09-04,17.38,17.88,17.38,17.62,60900,3.48528847056766,3.58555568778767,3.48528847056766,3.53341673483327,303688.492054033,0.0,1.0
1991-09-05,16.88,17.38,16.88,17.25,237400,3.38502125334765,3.48528847056766,3.38502125334765,3.45921899409046,1183836.58478863,0.0,1.0
1991-09-06,16.88,17.12,16.88,17.0,86100,3.38502125334765,3.43314951761325,3.38502125334765,3.40908538548045,429352.695662598,0.0,1.0
1991-09-09,16.75,17.0,16.75,17.0,75100,3.35895177687044,3.40908538548045,3.35895177687044,3.40908538548045,374499.273452511,0.0,1.0
1991-09-10,17.25,17.25,16.5,16.75,193800,3.45921899409046,3.45921899409046,3.30881816826044,3.35895177687044,966417.565846824,0.0,1.0
1991-09-11,16.88,17.12,16.88,17.0,42900,3.38502125334765,3.43314951761325,3.38502125334765,3.40908538548045,213928.346619343,0.0,1.0
1991-09-12,17.5,17.5,17.0,17.0,96700,3.50935260270046,3.50935260270046,3.40908538548045,3.40908538548045,482211.447974138,0.0,1.0
1991-09-13,17.38,17.38,17.12,17.25,193400,3.48528847056766,3.48528847056766,3.43314951761325,3.45921899409046,964422.895948276,0.0,1.0
1991-09-16,17.12,17.25,17.0,17.25,56400,3.43314951761325,3.45921899409046,3.40908538548045,3.45921899409046,281248.455695361,0.0,1.0
1991-09-17,17.0,17.25,16.88,17.12,111000,3.40908538548045,3.45921899409046,3.38502125334765,3.43314951761325,553520.896847252,0.0,1.0
1991-09-18,17.0,17.12,16.62,16.88,273400,3.40908538548045,3.43314951761325,3.33288230039324,3.38502125334765,1363356.87565801,0.0,1.0
1991-09-19,17.12,17.25,17.0,17.0,135500,3.43314951761325,3.45921899409046,3.40908538548045,3.40908538548045,675694.428133358,0.0,1.0
1991-09-20,17.12,17.25,17.0,17.25,59900,3.43314951761325,3.45921899409046,3.40908538548045,3.45921899409046,298701.817307662,0.0,1.0
1991-09-23,17.0,17.12,16.75,16.88,144300,3.40908538548045,3.43314951761325,3.35895177687044,3.38502125334765,719577.165901428,0.0,1.0
1991-09-24,16.25,17.0,16.25,17.0,224400,3.25868455965043,3.40908538548045,3.25868455965043,3.40908538548045,1119009.8130858,0.0,1.0
1991-09-25,16.25,16.25,15.25,16.12,481200,3.25868455965043,3.25868455965043,3.05815012521041,3.23261508317323,2399587.88795403,0.0,1.0
1991-09-26,16.62,16.75,16.38,16.38,173100,3.33288230039324,3.35895177687044,3.28475403612763,3.28475403612763,863193.398596931,0.0,1.0
1991-09-27,16.25,16.62,16.25,16.62,260500,3.25868455965043,3.33288230039324,3.25868455965043,3.33288230039324,1299028.77142981,0.0,1.0
1991-09-30,16.5,16.5,16.25,16.38,141700,3.30881816826044,3.30881816826044,3.25868455965043,3.28475403612763,706611.811560861,0.0,1.0
1991-10-01,16.62,16.62,16.25,16.5,175000,3.33288230039324,3.33288230039324,3.25868455965043,3.30881816826044,872668.080615038,0.0,1.0
1991-10-02,16.75,17.0,16.62,16.88,181100,3.35895177687044,3.40908538548045,3.33288230039324,3.38502125334765,903086.796567906,0.0,1.0
1991-10-03,17.12,17.12,16.62,17.0,138900,3.43314951761325,3.43314951761325,3.33288230039324,3.40908538548045,692649.122271022,0.0,1.0
1991-10-04,17.5,17.5,17.0,17.12,152600,3.50935260270046,3.50935260270046,3.40908538548045,3.43314951761325,760966.566296313,0.0,1.0
1991-10-07,16.75,17.38,16.75,17.25,141000,3.35895177687044,3.48528847056766,3.35895177687044,3.45921899409046,703121.139238402,0.0,1.0
1991-10-08,17.38,17.38,16.75,16.75,206800,3.48528847056766,3.48528847056766,3.35895177687044,3.35895177687044,1031244.33754966,0.0,1.0
1991-10-09,17.0,17.5,16.88,17.5,362000,3.40908538548045,3.50935260270046,3.38502125334765,3.50935260270046,1805176.25818653,0.0,1.0
1991-10-10,17.12,17.25,17.0,17.25,42900,3.43314951761325,3.45921899409046,3.40908538548045,3.45921899409046,213928.346619344,0.0,1.0
1991-10-11,17.0,17.38,17.0,17.12,94400,3.40908538548045,3.48528847056766,3.40908538548045,3.43314951761325,470742.096057483,0.0,1.0
1991-10-14,17.62,17.62,16.88,17.25,267200,3.53341673483327,3.53341673483327,3.38502125334765,3.45921899409046,1332439.4922305,0.0,1.0
1991-10-15,16.88,17.62,16.75,17.62,159400,3.38502125334765,3.53341673483327,3.35895177687044,3.53341673483327,794875.954571639,0.0,1.0
1991-10-16,17.0,17.38,16.88,16.88,188700,3.40908538548045,3.48528847056766,3.38502125334765,3.38502125334765,940985.524640329,0.0,1.0
1991-10-17,17.0,17.25,16.62,16.88,113000,3.40908538548045,3.45921899409046,3.33288230039324,3.38502125334765,563494.246339996,0.0,1.0
1991-10-18,15.88,17.25,15.62,17.0,407600,3.18448681890762,3.45921899409046,3.13234786595321,3.40908538548045,2032568.62662108,0.0,1.0
1991-10-21,15.0,15.88,14.38,15.75,1126800,3.0080165166004,3.18448681890762,2.88368516724758,3.15841734243042,5618985.10421156,0.0,1.0
1991-10-22,14.88,15.12,14.62,15.0,148300,2.9839523844676,3.0320806487332,2.93181343151319,3.0080165166004,739523.864886913,0.0,1.0
1991-10-23,15.25,15.38,14.88,14.88,180700,3.05815012521041,3.08421960168761,2.9839523844676,2.9839523844676,901092.126669354,0.0,1.0
1991-10-24,15.0,15.38,14.75,15.25,176600,3.0080165166004,3.08421960168761,2.95788290799039,3.05815012521041,880646.760209231,0.0,1.0
1991-10-25,14.0,14.88,14.0,14.75,756000,2.80748208216037,2.9839523844676,2.80748208216037,2.95788290799039,3769926.10825696,0.0,1.0
1991-10-28,14.0,14.12,13.75,14.0,267300,2.80748208216037,2.83154621429317,2.75734847355037,2.80748208216037,1332938.15970514,0.0,1.0
1991-10-29,13.88,14.0,13.75,14.0,162800,2.78341795002757,2.80748208216037,2.75734847355037,2.80748208216037,811830.648709303,0.0,1.0
1991-10-30,13.88,13.88,13.62,13.75,291700,2.78341795002757,2.78341795002757,2.73127899707316,2.75734847355037,1454613.02351661,0.0,1.0
1991-10-31,15.25,15.25,13.88,13.88,226700,3.05815012521041,3.05815012521041,2.78341795002757,2.78341795002757,1130479.16500245,0.0,1.0
1991-11-01,15.62,16.0,15.25,15.38,233000,3.13234786595321,3.20855095104042,3.05815012521041,3.08421960168761,1161895.21590459,0.0,1.0
1991-11-04,15.75,15.75,15.25,15.38,195000,3.15841734243042,3.15841734243042,3.05815012521041,3.08421960168761,972401.57554247,0.0,1.0
1991-11-05,14.88,15.88,14.88,15.75,151600,2.9839523844676,3.18448681890762,2.9839523844676,3.15841734243042,755979.89154994,0.0,1.0
1991-11-06,14.62,15.12,14.0,14.88,471000,2.93181343151319,3.0320806487332,2.80748208216037,2.9839523844676,2348723.80554104,0.0,1.0
1991-11-07,15.25,15.38,14.75,14.75,233400,3.05815012521041,3.08421960168761,2.95788290799039,2.95788290799039,1163889.88580314,0.0,1.0
1991-11-08,15.75,15.75,15.38,15.5,1055100,3.15841734243042,3.15841734243042,3.08421960168761,3.10828373382041,5261440.52489672,0.0,1.0
1991-11-11,15.75,15.88,15.62,15.88,344500,3.15841734243042,3.18448681890762,3.13234786595321,3.18448681890762,1717909.45012503,0.0,1.0
1991-11-12,15.25,15.62,15.25,15.62,93900,3.05815012521041,3.13234786595321,3.05815012521041,3.13234786595321,468248.758684296,0.0,1.0
1991-11-13,15.5,15.5,15.0,15.0,159400,3.10828373382041,3.10828373382041,3.0080165166004,3.0080165166004,794875.95457164,0.0,1.0
1991-11-14,15.62,15.75,15.38,15.38,264900,3.13234786595321,3.15841734243042,3.08421960168761,3.08421960168761,1320970.14031385,0.0,1.0
1991-11-15,15.0,15.62,14.88,15.5,430700,3.0080165166004,3.13234786595321,2.9839523844676,3.10828373382041,2147760.81326226,0.0,1.0
1991-11-18,14.75,14.88,14.62,14.88,161200,2.9839523844676,3.01025162582223,2.95765314311297,3.01025162582223,796829.068847301,0.13,1.0
1991-11-19,14.5,14.75,13.88,14.75,290900,2.93337692032408,2.9839523844676,2.80794976924815,2.9839523844676,1437950.22411712,0.0,1.0
1991-11-20,14.5,14.75,14.5,14.62,176100,2.93337692032408,2.9839523844676,2.93337692032408,2.95765314311297,870481.383523633,0.0,1.0
1991-11-21,14.38,14.62,14.25,14.5,192700,2.90910069753519,2.95765314311297,2.88280145618056,2.93337692032408,952536.982424783,0.0,1.0
1991-11-22,14.5,15.0,14.38,14.62,126900,2.93337692032408,3.03452784861111,2.90910069753519,2.95765314311297,627280.45184071,0.0,1.0
1991-11-25,14.5,14.62,14.25,14.5,177900,2.93337692032408,2.95765314311297,2.88280145618056,2.93337692032408,879378.978585204,0.0,1.0
1991-11-26,14.12,14.62,14.12,14.62,418700,2.85650221482593,2.95765314311297,2.85650221482593,2.95765314311297,2069679.47348862,0.0,1.0
1991-11-27,14.38,14.5,14.12,14.12,268600,2.90910069753519,2.93337692032408,2.85650221482593,2.85650221482593,1327718.907521,0.0,1.0
1991-11-29,14.25,14.38,14.25,14.38,77400,2.88280145618056,2.90910069753519,2.88280145618056,2.90910069753519,382596.587647526,0.0,1.0
1991-12-02,14.88,14.88,14.12,14.25,198400,3.01025162582223,3.01025162582223,2.85650221482593,2.88280145618056,980712.700119755,0.0,1.0
1991-12-03,15.0,15.25,14.75,14.75,203100,3.03452784861111,3.08510331275463,2.9839523844676,2.9839523844676,1003945.30944719,0.0,1.0
1991-12-04,14.38,15.12,14.38,15.0,634600,2.90910069753519,3.0588040714,2.90910069753519,3.03452784861111,3136896.57004031,0.0,1.0
1991-12-05,14.25,14.62,14.25,14.5,57000,2.88280145618056,2.95765314311297,2.88280145618056,2.93337692032408,281757.176949728,0.0,1.0
1991-12-06,14.12,14.25,13.88,14.25,254900,2.85650221482593,2.88280145618056,2.80794976924815,2.88280145618056,1259998.32288571,0.0,1.0
1991-12-09,13.5,14.25,13.5,14.12,282000,2.73107506375,2.88280145618056,2.73107506375,2.85650221482593,1393956.55964603,0.0,1.0
1991-12-10,14.0,14.12,13.62,13.75,473700,2.83222599203704,2.85650221482593,2.75535128653889,2.78165052789352,2341550.43370327,0.0,1.0
1991-12-11,13.38,14.12,13.38,13.88,495100,2.70679884096111,2.85650221482593,2.70679884096111,2.80794976924815,2447332.95276861,0.0,1.0
1991-12-12,14.0,14.12,13.62,13.88,506200,2.83222599203704,2.85650221482593,2.75535128653889,2.80794976924815,2502201.45564829,0.0,1.0
1991-12-13,13.75,14.0,13.62,13.75,143200,2.78165052789352,2.83222599203704,2.75535128653889,2.78165052789352,707853.118231599,0.0,1.0
1991-12-16,14.12,14.25,13.75,13.88,191800,2.85650221482593,2.88280145618056,2.78165052789352,2.80794976924815,948088.184893998,0.0,1.0
1991-12-17,14.12,14.25,14.0,14.25,181600,2.85650221482593,2.88280145618056,2.83222599203704,2.88280145618056,897668.479545099,0.0,1.0
1991-12-18,13.75,14.0,13.62,14.0,230900,2.78165052789352,2.83222599203704,2.75535128653889,2.83222599203704,1141363.72206478,0.0,1.0
1991-12-19,13.5,13.88,13.5,13.88,183800,2.73107506375,2.80794976924815,2.73107506375,2.80794976924815,908543.317953686,0.0,1.0
1991-12-20,13.75,13.88,13.62,13.75,278700,2.78165052789352,2.80794976924815,2.75535128653889,2.78165052789352,1377644.30203315,0.0,1.0
1991-12-23,14.12,14.12,13.5,13.5,247300,2.85650221482593,2.85650221482593,2.73107506375,2.73107506375,1222430.69929242,0.0,1.0
1991-12-24,14.5,14.62,13.62,13.75,226800,2.93337692032408,2.95765314311297,2.75535128653889,2.78165052789352,1121096.97775787,0.0,1.0
1991-12-26,15.25,15.38,14.62,14.62,269500,3.08510331275463,3.11140255410926,2.95765314311297,2.95765314311297,1332167.70505179,0.0,1.0
1991-12-27,15.25,15.5,14.88,15.12,175300,3.08510331275463,3.13567877689815,3.01025162582223,3.0588040714,866526.896829604,0.0,1.0
1991-12-30,15.62,15.88,15.12,15.5,307000,3.15995499968704,3.2125534823963,3.0588040714,3.13567877689815,1517534.2688345,0.0,1.0
1991-12-31,15.88,16.0,15.25,15.38,228000,3.2125534823963,3.23682970518519,3.08510331275463,3.11140255410926,1127028.70779891,0.0,1.0
1992-01-02,15.5,15.75,15.0,15.5,216000,3.13567877689815,3.18625424104167,3.03452784861111,3.13567877689815,1067711.40738844,0.0,1.0
1992-01-03,15.12,15.5,15.0,15.38,119500,3.0588040714,3.13567877689815,3.03452784861111,3.11140255410926,590701.449920922,0.0,1.0
1992-01-06,15.38,15.62,15.12,15.25,214400,3.11140255410926,3.15995499968704,3.0588040714,3.08510331275463,1059802.43400038,0.0,1.0
1992-01-07,15.62,15.75,15.25,15.25,261100,3.15995499968704,3.18625424104167,3.08510331275463,3.08510331275463,1290645.59476446,0.0,1.0
1992-01-08,16.12,16.5,15.5,15.5,280500,3.26110592797408,3.33798063347223,3.13567877689815,3.13567877689815,1386541.89709471,0.0,1.0
1992-01-09,16.38,16.38,15.75,15.88,226700,3.31370441068334,3.31370441068334,3.18625424104167,3.2125534823963,1120602.66692111,0.0,1.0
1992-01-10,16.25,16.38,15.75,16.0,361300,3.28740516932871,3.31370441068334,3.18625424104167,3.23682970518519,1785945.05319187,0.0,1.0
1992-01-13,16.5,16.62,16.12,16.12,392500,3.33798063347223,3.36225685626111,3.26110592797408,3.26110592797408,1940170.03425909,0.0,1.0
1992-01-14,16.75,17.12,16.38,16.38,163900,3.38855609761574,3.46340778454815,3.31370441068334,3.31370441068334,810175.461439658,0.0,1.0
1992-01-15,17.62,18.0,16.88,16.88,474600,3.56455871283519,3.64143341833334,3.41485533897037,3.41485533897037,2345999.23123405,0.0,1.0
1992-01-16,17.12,17.5,17.12,17.38,104900,3.46340778454815,3.5402824900463,3.46340778454815,3.51600626725741,518532.067754851,0.0,1.0
1992-01-17,16.88,17.25,16.62,17.12,75800,3.41485533897037,3.48970702590278,3.36225685626111,3.46340778454815,374687.614259464,0.0,1.0
1992-01-20,17.25,17.25,16.75,16.88,94000,3.48970702590278,3.48970702590278,3.38855609761574,3.41485533897037,464652.186548675,0.0,1.0
1992-01-21,17.12,17.5,17.0,17.25,265800,3.46340778454815,3.5402824900463,3.43913156175926,3.48970702590278,1313878.20409189,0.0,1.0
1992-01-22,16.88,17.0,16.38,17.0,349100,3.41485533897037,3.43913156175926,3.31370441068334,3.43913156175926,1725639.1311079,0.0,1.0
1992-01-23,16.88,17.12,16.75,17.0,54100,3.41485533897037,3.46340778454815,3.38855609761574,3.43913156175926,267422.162683865,0.0,1.0
1992-01-24,17.0,17.12,16.75,17.0,139000,3.43913156175926,3.46340778454815,3.38855609761574,3.43913156175926,687092.063087934,0.0,1.0
1992-01-27,16.5,17.0,16.38,17.0,72900,3.33798063347223,3.43913156175926,3.31370441068334,3.43913156175926,360352.599993599,0.0,1.0
1992-01-28,16.0,16.5,15.75,16.5,301500,3.23682970518519,3.33798063347223,3.18625424104167,3.33798063347223,1490347.17281304,0.0,1.0
1992-01-29,16.25,16.62,15.88,16.0,391100,3.28740516932871,3.36225685626111,3.2125534823963,3.23682970518519,1933249.68254454,0.0,1.0
1992-01-30,16.25,16.38,16.0,16.12,190300,3.28740516932871,3.31370441068334,3.23682970518519,3.26110592797408,940673.522342689,0.0,1.0
1992-01-31,16.38,16.5,16.25,16.25,155600,3.31370441068334,3.33798063347223,3.28740516932871,3.28740516932871,769147.661989082,0.0,1.0
1992-02-03,15.88,16.38,15.62,16.25,382600,3.2125534823963,3.31370441068334,3.15995499968704,3.28740516932871,1891233.26142046,0.0,1.0
1992-02-04,16.5,16.5,15.62,15.88,220500,3.33798063347223,3.33798063347223,3.15995499968704,3.2125534823963,1089955.39504237,0.0,1.0
1992-02-05,15.75,16.88,15.62,16.88,214400,3.18625424104167,3.41485533897037,3.15995499968704,3.41485533897037,1059802.43400038,0.0,1.0
1992-02-06,16.38,16.62,16.0,16.12,143700,3.31370441068334,3.36225685626111,3.23682970518519,3.26110592797408,710324.672415367,0.0,1.0
1992-02-07,16.25,16.5,16.0,16.5,139000,3.28740516932871,3.33798063347223,3.23682970518519,3.33798063347223,687092.063087933,0.0,1.0
1992-02-10,16.12,16.62,16.0,16.38,177000,3.26110592797408,3.36225685626111,3.23682970518519,3.31370441068334,874930.181054419,0.0,1.0
1992-02-11,15.88,16.12,15.88,16.12,173300,3.2125534823963,3.26110592797408,3.2125534823963,3.26110592797408,856640.680094525,0.0,1.0
1992-02-12,16.62,16.62,15.75,15.75,230100,3.36225685626111,3.36225685626111,3.18625424104167,3.18625424104167,1137409.23537075,0.0,1.0
1992-02-13,16.12,16.75,15.75,16.5,300500,3.26110592797408,3.38855609761574,3.18625424104167,3.33798063347223,1485404.0644455,0.0,1.0
1992-02-14,16.12,16.12,15.88,16.12,332400,3.28740516932871,3.28740516932871,3.23846117177046,3.28740516932871,1629944.50759903,0.13,1.0
1992-02-18,16.25,16.38,15.88,16.0,304700,3.31391650133942,3.34042783335014,3.23846117177046,3.26293317054958,1494115.79863245,0.0,1.0
1992-02-19,16.5,16.5,16.12,16.12,548800,3.36489983212926,3.36489983212926,3.28740516932871,3.28740516932871,2691075.64912861,0.0,1.0
1992-02-20,17.25,17.25,16.25,16.5,410100,3.51784982449877,3.51784982449877,3.31391650133942,3.36489983212926,2010951.39159556,0.0,1.0
1992-02-21,17.25,17.38,17.0,17.38,180400,3.51784982449877,3.54436115650949,3.46686649370893,3.54436115650949,884602.85550802,0.0,1.0
1992-02-24,16.88,17.0,16.5,17.0,152700,3.44239449492981,3.46686649370893,3.36489983212926,3.46686649370893,748774.146541434,0.0,1.0
1992-02-25,16.5,16.88,16.5,16.88,273900,3.36489983212926,3.44239449492981,3.36489983212926,3.44239449492981,1343086.04281401,0.0,1.0
1992-02-26,16.38,16.5,16.25,16.25,168100,3.34042783335014,3.36489983212926,3.31391650133942,3.31391650133942,824289.024450654,0.0,1.0
1992-02-27,16.75,16.88,16.25,16.25,256900,3.4158831629191,3.44239449492981,3.31391650133942,3.31391650133942,1259725.46330383,0.0,1.0
1992-02-28,17.0,17.12,16.75,16.75,402300,3.46686649370893,3.49133849248806,3.4158831629191,3.4158831629191,1972703.59629089,0.0,1.0
1992-03-02,17.0,17.12,16.75,17.0,229600,3.46686649370893,3.49133849248806,3.4158831629191,3.46686649370893,1125858.17973748,0.0,1.0
1992-03-03,17.12,17.12,17.0,17.0,117300,3.49133849248806,3.49133849248806,3.46686649370893,3.46686649370893,575187.998620236,0.0,1.0
1992-03-04,17.0,17.12,16.88,17.0,196800,3.46686649370893,3.49133849248806,3.44239449492981,3.46686649370893,965021.296917841,0.0,1.0
1992-03-05,16.88,17.0,16.88,16.88,169700,3.44239449492981,3.46686649370893,3.44239449492981,3.44239449492981,832134.726051613,0.0,1.0
1992-03-06,16.88,17.0,16.5,16.5,420100,3.44239449492981,3.46686649370893,3.36489983212926,3.36489983212926,2059987.02660155,0.0,1.0
1992-03-09,16.62,16.88,16.5,16.88,85800,3.38937183090838,3.44239449492981,3.36489983212926,3.44239449492981,420725.748351376,0.0,1.0
1992-03-10,16.25,16.62,16.25,16.62,164000,3.31391650133942,3.38937183090838,3.31391650133942,3.38937183090838,804184.414098201,0.0,1.0
1992-03-11,16.62,16.62,15.88,16.12,239900,3.38937183090838,3.38937183090838,3.23846117177046,3.28740516932871,1176364.88379365,0.0,1.0
1992-03-12,16.62,16.75,16.5,16.5,170100,3.38937183090838,3.4158831629191,3.36489983212926,3.36489983212926,834096.151451853,0.0,1.0
1992-03-13,16.75,16.88,16.62,16.75,178300,3.4158831629191,3.44239449492981,3.38937183090838,3.4158831629191,874305.372156762,0.0,1.0
1992-03-16,17.0,17.0,16.62,16.75,212900,3.46686649370893,3.46686649370893,3.38937183090838,3.4158831629191,1043968.66927748,0.0,1.0
1992-03-17,17.25,17.25,16.88,17.0,152400,3.51784982449877,3.51784982449877,3.44239449492981,3.46686649370893,747303.077491254,0.0,1.0
1992-03-18,18.0,18.12,17.25,17.25,664500,3.67079981686828,3.69527181564741,3.51784982449877,3.51784982449877,3258417.94614789,0.0,1.0
1992-03-19,17.88,18.12,17.5,17.75,248900,3.64632781808916,3.69527181564741,3.56883315528861,3.61981648607845,1220496.95529904,0.0,1.0
1992-03-20,17.88,18.12,17.75,17.88,163400,3.64632781808916,3.69527181564741,3.61981648607845,3.64632781808916,801242.275997841,0.0,1.0
1992-03-23,18.75,18.75,17.88,17.88,232400,3.82374980923779,3.82374980923779,3.64632781808916,3.64632781808916,1139588.15753916,0.0,1.0
1992-03-24,18.25,18.5,18.12,18.12,178300,3.72178314765812,3.77276647844796,3.69527181564741,3.69527181564741,874305.372156763,0.0,1.0
1992-03-25,18.0,18.25,17.62,18.25,186600,3.67079981686828,3.72178314765812,3.59330515406773,3.72178314765812,915004.949211733,0.0,1.0
1992-03-26,17.88,18.25,17.75,17.75,190800,3.64632781808916,3.72178314765812,3.61981648607845,3.61981648607845,935599.915914248,0.0,1.0
1992-03-27,17.75,18.0,17.62,17.88,192500,3.61981648607845,3.67079981686828,3.59330515406773,3.64632781808916,943935.973865264,0.0,1.0
1992-03-30,17.62,18.0,17.38,17.5,123400,3.59330515406773,3.67079981686828,3.54436115650949,3.56883315528861,605099.73597389,0.0,1.0
1992-03-31,17.5,17.62,17.38,17.5,67400,3.56883315528861,3.59330515406773,3.54436115650949,3.56883315528861,330500.179940358,0.0,1.0
1992-04-01,17.62,17.75,17.25,17.38,137900,3.59330515406773,3.61981648607845,3.51784982449877,3.54436115650949,676201.406732572,0.0,1.0
1992-04-02,17.62,17.88,17.5,17.62,153600,3.59330515406773,3.64632781808916,3.56883315528861,3.59330515406773,753187.353691973,0.0,1.0
1992-04-03,17.88,18.0,17.5,17.62,192800,3.64632781808916,3.67079981686828,3.56883315528861,3.59330515406773,945407.042915445,0.0,1.0
1992-04-06,17.75,17.88,17.62,17.75,235200,3.61981648607845,3.64632781808916,3.59330515406773,3.61981648607845,1153318.13534083,0.0,1.0
1992-04-07,18.5,18.62,18.12,18.38,279100,3.77276647844796,3.79723847722708,3.69527181564741,3.74829447966884,1368584.57301712,0.0,1.0
1992-04-08,17.88,18.38,17.62,18.38,109400,3.64632781808916,3.74829447966884,3.59330515406773,3.74829447966884,536449.846965507,0.0,1.0
1992-04-09,17.75,18.0,17.62,17.88,60100,3.61981648607845,3.67079981686828,3.59330515406773,3.64632781808916,294704.166385986,0.0,1.0
1992-04-10,18.0,18.12,17.62,17.75,166700,3.67079981686828,3.69527181564741,3.59330515406773,3.61981648607845,817424.035549817,0.0,1.0
1992-04-13,18.0,18.12,17.88,18.12,92500,3.67079981686828,3.69527181564741,3.64632781808916,3.69527181564741,453579.623805388,0.0,1.0
1992-04-14,18.25,18.38,17.88,18.0,169900,3.72178314765812,3.74829447966884,3.64632781808916,3.67079981686828,833115.438751733,0.0,1.0
1992-04-15,19.0,19.12,18.12,18.25,508200,3.87473314002763,3.89920513880675,3.69527181564741,3.72178314765812,2491990.9710043,0.0,1.0
1992-04-16,19.0,19.38,18.25,19.25,331200,3.87473314002763,3.95222780282818,3.72178314765812,3.92571647081747,1624060.23139832,0.0,1.0
1992-04-20,19.0,19.0,18.62,18.88,110900,3.87473314002763,3.87473314002763,3.79723847722708,3.85026114124851,543805.192216405,0.0,1.0
1992-04-21,18.5,18.88,18.5,18.75,62300,3.77276647844796,3.85026114124851,3.77276647844796,3.82374980923779,305492.006087304,0.0,1.0
1992-04-22,18.5,18.62,18.38,18.62,67600,3.77276647844796,3.79723847722708,3.74829447966884,3.79723847722708,331480.892640477,0.0,1.0
1992-04-23,18.75,18.75,18.25,18.25,152100,3.82374980923779,3.82374980923779,3.72178314765812,3.72178314765812,745832.008441075,0.0,1.0
1992-04-24,18.38,18.88,18.38,18.75,88200,3.74829447966884,3.85026114124851,3.74829447966884,3.82374980923779,432494.300752812,0.0,1.0
1992-04-27,18.12,18.25,17.88,18.12,126300,3.69527181564741,3.72178314765812,3.64632781808916,3.69527181564741,619320.070125625,0.0,1.0
1992-04-28,17.88,18.25,17.88,18.0,169800,3.64632781808916,3.72178314765812,3.64632781808916,3.67079981686828,832625.082401673,0.0,1.0
1992-04-29,18.62,18.62,18.0,18.0,191300,3.79723847722708,3.79723847722708,3.67079981686828,3.67079981686828,938051.697664547,0.0,1.0
1992-04-30,18.62,18.75,18.38,18.5,105200,3.79723847722708,3.82374980923779,3.74829447966884,3.77276647844796,515854.880262992,0.0,1.0
1992-05-01,18.62,18.62,18.38,18.5,64200,3.79723847722708,3.79723847722708,3.74829447966884,3.77276647844796,314808.776738442,0.0,1.0
1992-05-04,18.38,18.62,18.25,18.38,103600,3.74829447966884,3.79723847722708,3.72178314765812,3.74829447966884,508009.178662033,0.0,1.0
1992-05-05,18.25,18.38,18.12,18.12,175300,3.72178314765812,3.74829447966884,3.69527181564741,3.69527181564741,859594.681654966,0.0,1.0
1992-05-06,18.25,18.38,18.25,18.38,149700,3.72178314765812,3.74829447966884,3.72178314765812,3.74829447966884,734063.456039638,0.0,1.0
1992-05-07,18.62,18.62,18.12,18.12,160400,3.79723847722708,3.79723847722708,3.69527181564741,3.69527181564741,786531.585496044,0.0,1.0
1992-05-08,18.5,18.5,18.38,18.5,203300,3.77276647844796,3.77276647844796,3.74829447966884,3.77276647844796,996894.459671731,0.0,1.0
1992-05-11,18.75,18.88,18.5,18.5,412900,3.82374980923779,3.85026114124851,3.77276647844796,3.77276647844796,2024681.36939724,0.0,1.0
1992-05-12,18.38,18.62,18.38,18.5,179500,3.74829447966884,3.79723847722708,3.74829447966884,3.77276647844796,880189.64835748,0.0,1.0
1992-05-13,18.38,18.38,18.25,18.38,181100,3.74829447966884,3.74829447966884,3.72178314765812,3.74829447966884,888035.349958438,0.0,1.0
1992-05-14,18.25,18.5,18.0,18.12,220300,3.72178314765812,3.77276647844796,3.67079981686828,3.69527181564741,1080255.03918191,0.0,1.0
1992-05-15,18.38,18.5,18.25,18.38,20400,3.74829447966884,3.77276647844796,3.72178314765812,3.74829447966884,100032.695412215,0.0,1.0
1992-05-18,18.12,18.12,17.88,18.0,43500,3.72178314765812,3.72178314765812,3.67248800662954,3.69713557714383,211785.579311889,0.13,1.0
1992-05-19,18.5,18.5,18.0,18.0,81500,3.79983378762005,3.79983378762005,3.69713557714383,3.69713557714383,396793.671584343,0.0,1.0
1992-05-20,17.75,18.38,17.75,18.38,92800,3.64578647190572,3.77518621710575,3.64578647190572,3.77518621710575,451809.235865363,0.0,1.0
1992-05-21,17.75,17.88,17.38,17.75,110300,3.64578647190572,3.67248800662954,3.56978979615332,3.64578647190572,537010.330990835,0.0,1.0
1992-05-22,18.12,18.25,17.62,17.62,88400,3.72178314765812,3.74848468238194,3.6190849371819,3.6190849371819,430387.246233816,0.0,1.0
1992-05-26,17.75,18.12,17.62,18.12,46200,3.64578647190572,3.72178314765812,3.6190849371819,3.72178314765812,224930.891131247,0.0,1.0
1992-05-27,17.0,17.75,16.88,17.62,117300,3.49173915619139,3.64578647190572,3.4670915856771,3.6190849371819,571090.769041025,0.0,1.0
1992-05-28,17.62,17.62,17.0,17.25,219600,3.6190849371819,3.6190849371819,3.49173915619139,3.5430882614295,1069152.0279745,0.0,1.0
1992-05-29,17.75,18.12,17.62,17.62,111700,3.64578647190572,3.72178314765812,3.6190849371819,3.6190849371819,543826.418600873,0.0,1.0
1992-06-01,17.38,17.75,17.25,17.75,144700,3.56978979615332,3.64578647190572,3.5430882614295,3.64578647190572,704491.340837478,0.0,1.0
1992-06-02,17.62,17.75,17.25,17.38,83100,3.6190849371819,3.64578647190572,3.5430882614295,3.56978979615332,404583.485995815,0.0,1.0
1992-06-03,16.88,17.38,16.75,17.38,224500,3.4670915856771,3.56978979615332,3.44039005095328,3.56978979615332,1093008.33460963,0.0,1.0
1992-06-04,16.38,17.0,16.25,16.88,416800,3.36439337520088,3.49173915619139,3.33769184047707,3.4670915856771,2029246.6541884,0.0,1.0
1992-06-05,15.62,16.12,15.25,16.0,298100,3.20829209527703,3.31099030575325,3.13229541952463,3.28634273523896,1451339.79753734,0.0,1.0
1992-06-08,16.5,16.88,15.75,15.75,318800,3.38904094571518,3.4670915856771,3.23499363000085,3.23499363000085,1552120.52148575,0.0,1.0
1992-06-09,16.12,16.5,15.62,16.38,171300,3.31099030575325,3.38904094571518,3.20829209527703,3.36439337520088,833997.005428197,0.0,1.0
1992-06-10,16.12,16.5,16.12,16.25,146300,3.31099030575325,3.38904094571518,3.31099030575325,3.33769184047707,712281.15524895,0.0,1.0
1992-06-11,16.0,16.25,15.88,16.12,82500,3.28634273523896,3.33769184047707,3.26169516472467,3.31099030575325,401662.305591513,0.0,1.0
1992-06-12,15.5,16.0,15.0,16.0,242300,3.18364452476274,3.28634273523896,3.08094631428652,3.28634273523896,1179670.01993726,0.0,1.0
1992-06-15,15.5,15.62,15.12,15.5,136200,3.18364452476274,3.20829209527703,3.10559388480082,3.18364452476274,663107.951776535,0.0,1.0
1992-06-16,15.62,15.88,15.38,15.62,188000,3.20829209527703,3.26169516472467,3.15899695424845,3.20829209527703,915303.193347934,0.0,1.0
1992-06-17,15.25,15.62,14.88,15.5,229700,3.13229541952463,3.20829209527703,3.05629874377223,3.18364452476274,1118325.23144692,0.0,1.0
1992-06-18,14.5,15.5,14.5,15.12,272000,2.97824810381031,3.18364452476274,2.97824810381031,3.10559388480082,1324268.4499502,0.0,1.0
1992-06-19,14.62,14.88,14.5,14.5,229800,3.0028956743246,3.05629874377223,2.97824810381031,2.97824810381031,1118812.09484763,0.0,1.0
1992-06-22,14.5,14.88,14.38,14.62,193900,2.97824810381031,3.05629874377223,2.95360053329601,3.0028956743246,944028.133990234,0.0,1.0
1992-06-23,15.0,15.0,14.38,14.62,244600,3.08094631428652,3.08094631428652,2.95360053329601,3.0028956743246,1190867.87815375,0.0,1.0
1992-06-24,15.5,15.62,15.0,15.0,283800,3.18364452476274,3.20829209527703,3.08094631428652,3.08094631428652,1381718.33123481,0.0,1.0
1992-06-25,15.75,15.88,15.25,15.38,245900,3.23499363000085,3.26169516472467,3.13229541952463,3.15899695424845,1197197.10236307,0.0,1.0
1992-06-26,15.38,15.5,15.25,15.5,234700,3.15899695424845,3.18364452476274,3.13229541952463,3.18364452476274,1142668.40148277,0.0,1.0
1992-06-29,15.62,15.62,15.38,15.38,158600,3.20829209527703,3.20829209527703,3.15899695424845,3.15899695424845,772165.35353714,0.0,1.0
1992-06-30,16.38,16.38,15.5,15.62,146900,3.36439337520088,3.36439337520088,3.18364452476274,3.20829209527703,715202.335653253,0.0,1.0
1992-07-01,15.88,16.38,15.75,16.12,213100,3.26169516472467,3.36439337520088,3.23499363000085,3.31099030575325,1037505.9069279,0.0,1.0
1992-07-02,15.75,16.0,15.5,16.0,245400,3.23499363000085,3.28634273523896,3.18364452476274,3.28634273523896,1194762.78535948,0.0,1.0
1992-07-06,15.5,15.88,15.38,15.75,146100,3.18364452476274,3.26169516472467,3.15899695424845,3.23499363000085,711307.428447516,0.0,1.0
1992-07-07,15.25,15.5,15.0,15.5,205300,3.13229541952463,3.18364452476274,3.08094631428652,3.18364452476274,999530.561671972,0.0,1.0
1992-07-08,15.0,15.25,14.38,15.25,338700,3.08094631428652,3.13229541952463,2.95360053329601,3.13229541952463,1649006.33822843,0.0,1.0
1992-07-09,15.5,15.62,15.12,15.12,245100,3.18364452476274,3.20829209527703,3.10559388480082,3.10559388480082,1193302.19515733,0.0,1.0
1992-07-10,15.25,15.5,15.12,15.25,236800,3.13229541952463,3.18364452476274,3.10559388480082,3.13229541952463,1152892.53289782,0.0,1.0
1992-07-13,15.5,15.75,15.38,15.5,186900,3.18364452476274,3.23499363000085,3.15899695424845,3.18364452476274,909947.695940047,0.0,1.0
1992-07-14,15.75,15.75,15.38,15.62,92400,3.23499363000085,3.23499363000085,3.15899695424845,3.20829209527703,449861.782262495,0.0,1.0
1992-07-15,15.62,15.75,15.38,15.62,81200,3.20829209527703,3.23499363000085,3.15899695424845,3.20829209527703,395333.081382193,0.0,1.0
1992-07-16,15.5,15.75,15.38,15.62,181300,3.18364452476274,3.23499363000085,3.15899695424845,3.20829209527703,882683.345499895,0.0,1.0
1992-07-17,15.38,15.62,15.38,15.38,251300,3.15899695424845,3.20829209527703,3.15899695424845,3.15899695424845,1223487.72600178,0.0,1.0
1992-07-20,15.25,15.62,15.25,15.5,140700,3.13229541952463,3.20829209527703,3.13229541952463,3.18364452476274,685016.804808799,0.0,1.0
1992-07-21,15.12,15.25,14.88,15.25,242900,3.10559388480082,3.13229541952463,3.05629874377223,3.13229541952463,1182591.20034156,0.0,1.0
1992-07-22,15.38,15.62,15.0,15.12,301900,3.15899695424845,3.20829209527703,3.08094631428652,3.10559388480082,1469840.60676458,0.0,1.0
1992-07-23,15.12,15.38,15.0,15.38,112300,3.10559388480082,3.15899695424845,3.08094631428652,3.15899695424845,546747.599005174,0.0,1.0
1992-07-24,15.0,15.12,14.75,15.0,112500,3.08094631428652,3.10559388480082,3.02959720904841,3.08094631428652,547721.32580661,0.0,1.0
1992-07-27,15.12,15.38,14.88,15.0,72600,3.10559388480082,3.15899695424845,3.05629874377223,3.08094631428652,353462.828920531,0.0,1.0
1992-07-28,15.12,15.38,15.0,15.38,186600,3.10559388480082,3.15899695424845,3.08094631428652,3.15899695424845,908487.105737894,0.0,1.0
1992-07-29,15.5,15.62,15.0,15.0,162500,3.18364452476274,3.20829209527703,3.08094631428652,3.08094631428652,791153.026165102,0.0,1.0
1992-07-30,15.5,15.62,15.25,15.38,187400,3.18364452476274,3.20829209527703,3.13229541952463,3.15899695424845,912382.012943632,0.0,1.0
1992-07-31,15.62,15.62,15.38,15.62,124900,3.20829209527703,3.20829209527703,3.15899695424845,3.20829209527703,608092.387495516,0.0,1.0
1992-08-03,16.12,16.12,15.62,15.88,469400,3.31099030575325,3.31099030575325,3.20829209527703,3.26169516472467,2285336.80296553,0.0,1.0
1992-08-04,15.88,16.12,15.75,16.12,109600,3.26169516472467,3.31099030575325,3.23499363000085,3.31099030575325,533602.287185816,0.0,1.0
1992-08-05,15.88,15.88,15.75,15.88,105300,3.26169516472467,3.26169516472467,3.23499363000085,3.26169516472467,512667.160954985,0.0,1.0
1992-08-06,16.5,16.5,15.88,15.88,419600,3.38904094571518,3.38904094571518,3.26169516472467,3.26169516472467,2042878.82940847,0.0,1.0
1992-08-07,16.0,16.75,16.0,16.5,343100,3.28634273523896,3.44039005095328,3.28634273523896,3.38904094571518,1670428.32785998,0.0,1.0
1992-08-10,15.75,16.12,15.75,15.88,264900,3.23499363000085,3.31099030575325,3.23499363000085,3.26169516472467,1289701.1484993,0.0,1.0
1992-08-11,15.5,15.75,15.38,15.5,199300,3.18364452476274,3.23499363000085,3.15899695424845,3.18364452476274,970318.757628953,0.0,1.0
1992-08-12,15.62,15.75,15.38,15.38,128700,3.20829209527703,3.23499363000085,3.15899695424845,3.15899695424845,626593.196722761,0.0,1.0
1992-08-13,15.88,15.88,15.62,15.75,242800,3.26169516472467,3.26169516472467,3.20829209527703,3.23499363000085,1182104.33694084,0.0,1.0
1992-08-14,16.0,16.12,15.88,15.88,437700,3.28634273523896,3.31099030575325,3.26169516472467,3.26169516472467,2131001.10493825,0.0,1.0
1992-08-17,16.12,16.12,16.0,16.0,75800,3.31099030575325,3.31099030575325,3.28634273523896,3.28634273523896,369042.457743475,0.0,1.0
1992-08-18,16.0,16.38,16.0,16.0,261700,3.28634273523896,3.36439337520088,3.28634273523896,3.28634273523896,1274121.51967635,0.0,1.0
1992-08-19,15.88,16.0,15.75,16.0,132000,3.28839669944848,3.31324604478437,3.26147657533461,3.31324604478437,637441.340441548,0.13,1.0
1992-08-20,15.88,16.0,15.62,15.62,113600,3.28839669944848,3.31324604478437,3.23455645122074,3.23455645122074,548585.880864847,0.0,1.0
1992-08-21,15.88,16.12,15.88,16.12,56200,3.28839669944848,3.33809539012025,3.28839669944848,3.33809539012025,271395.479794053,0.0,1.0
1992-08-24,15.62,16.0,15.62,15.75,60800,3.23455645122074,3.31324604478437,3.23455645122074,3.26147657533461,293609.344688227,0.0,1.0
1992-08-25,15.62,15.75,15.62,15.75,35700,3.23455645122074,3.26147657533461,3.23455645122074,3.26147657533461,172398.907983055,0.0,1.0
1992-08-26,16.0,16.0,15.75,15.75,56700,3.31324604478437,3.31324604478437,3.26147657533461,3.26147657533461,273810.030326028,0.0,1.0
1992-08-27,15.75,16.0,15.62,16.0,121900,3.26147657533461,3.31324604478437,3.23455645122074,3.31324604478437,588667.419695641,0.0,1.0
1992-08-28,16.0,16.12,15.75,15.75,52100,3.31324604478437,3.33809539012025,3.26147657533461,3.26147657533461,251596.165431853,0.0,1.0
1992-08-31,16.25,16.25,15.75,16.0,50600,3.36501551423412,3.36501551423412,3.26147657533461,3.31324604478437,244352.513835926,0.0,1.0
1992-09-01,16.12,16.25,16.0,16.25,63200,3.33809539012025,3.36501551423412,3.31324604478437,3.36501551423412,305199.18724171,0.0,1.0
1992-09-02,16.5,17.12,16.0,16.0,155700,3.41678498368388,3.54517326791927,3.31324604478437,3.31324604478437,751891.035657188,0.0,1.0
1992-09-03,16.0,16.62,16.0,16.5,50700,3.31324604478437,3.44163432901976,3.31324604478437,3.41678498368388,244835.423942321,0.0,1.0
1992-09-04,15.88,16.12,15.75,15.88,273500,3.28839669944848,3.33809539012025,3.26147657533461,3.28839669944848,1320759.14099063,0.0,1.0
1992-09-08,16.25,16.5,16.0,16.12,107400,3.36501551423412,3.41678498368388,3.31324604478437,3.33809539012025,518645.45426835,0.0,1.0
1992-09-09,16.38,16.38,16.0,16.38,24300,3.39193563834799,3.39193563834799,3.31324604478437,3.39193563834799,117347.155854012,0.0,1.0
1992-09-10,16.12,16.38,15.88,16.25,49000,3.33809539012025,3.39193563834799,3.28839669944848,3.36501551423412,236625.952133604,0.0,1.0
1992-09-11,15.88,16.12,15.88,16.0,93400,3.28839669944848,3.33809539012025,3.28839669944848,3.31324604478437,451038.039373034,0.0,1.0
1992-09-14,16.62,16.75,16.0,16.12,110300,3.44163432901976,3.46855445313363,3.31324604478437,3.33809539012025,532649.847353808,0.0,1.0
1992-09-15,16.88,16.88,16.5,16.5,81800,3.49547457724751,3.49547457724751,3.41678498368388,3.41678498368388,395020.467031201,0.0,1.0
1992-09-16,16.62,16.62,16.25,16.62,176200,3.44163432901976,3.44163432901976,3.36501551423412,3.44163432901976,850887.607468186,0.0,1.0
1992-09-17,16.25,16.62,16.25,16.62,143400,3.36501551423412,3.44163432901976,3.36501551423412,3.44163432901976,692493.09257059,0.0,1.0
1992-09-18,16.0,16.25,15.88,16.0,144700,3.31324604478437,3.36501551423412,3.28839669944848,3.31324604478437,698770.923953725,0.0,1.0
1992-09-21,16.38,16.5,15.88,15.88,89500,3.39193563834799,3.41678498368388,3.28839669944848,3.28839669944848,432204.545223625,0.0,1.0
1992-09-22,15.88,16.38,15.88,16.25,124500,3.28839669944848,3.39193563834799,3.28839669944848,3.36501551423412,601223.082461914,0.0,1.0
1992-09-23,15.88,16.12,15.88,16.12,272100,3.28839669944848,3.33809539012025,3.28839669944848,3.33809539012025,1313998.3995011,0.0,1.0
1992-09-24,16.0,16.0,15.88,15.88,29200,3.31324604478437,3.31324604478437,3.28839669944848,3.28839669944848,141009.751067372,0.0,1.0
1992-09-25,15.75,16.0,15.75,16.0,97600,3.26147657533461,3.31324604478437,3.26147657533461,3.31324604478437,471320.263841629,0.0,1.0
1992-09-28,15.75,16.0,15.75,15.75,42700,3.26147657533461,3.31324604478437,3.26147657533461,3.26147657533461,206202.615430713,0.0,1.0
1992-09-29,15.88,15.88,15.5,15.75,140000,3.28839669944848,3.28839669944848,3.20970710588485,3.26147657533461,676074.148953157,0.0,1.0
1992-09-30,15.88,15.88,15.62,15.75,139600,3.28839669944848,3.28839669944848,3.23455645122074,3.26147657533461,674142.508527576,0.0,1.0
1992-10-01,15.38,15.88,15.38,15.88,171600,3.18485776054897,3.28839669944848,3.18485776054897,3.28839669944848,828673.742574012,0.0,1.0
1992-10-02,15.25,15.5,15.0,15.38,110300,3.1579376364351,3.20970710588485,3.10616816698534,3.18485776054897,532649.847353808,0.0,1.0
1992-10-05,15.0,15.38,14.88,15.12,255900,3.10616816698534,3.18485776054897,3.08131882164946,3.13101751232122,1235766.96226509,0.0,1.0
1992-10-06,15.0,15.25,14.88,15.25,196600,3.10616816698534,3.1579376364351,3.08131882164946,3.1579376364351,949401.26917279,0.0,1.0
1992-10-07,14.88,15.0,14.75,15.0,53300,3.08131882164946,3.10616816698534,3.05439869753559,3.10616816698534,257391.086708594,0.0,1.0
1992-10-08,14.75,14.88,14.75,14.75,23900,3.05439869753559,3.08131882164946,3.05439869753559,3.05439869753559,115415.515428432,0.0,1.0
1992-10-09,14.88,14.88,14.62,14.88,109500,3.08131882164946,3.08131882164946,3.02747857342171,3.08131882164946,528786.566502647,0.0,1.0
1992-10-12,14.75,14.75,14.62,14.62,66200,3.05439869753559,3.05439869753559,3.02747857342171,3.02747857342171,319686.490433563,0.0,1.0
1992-10-13,14.62,14.75,14.62,14.75,104200,3.02747857342171,3.05439869753559,3.02747857342171,3.05439869753559,503192.330863707,0.0,1.0
1992-10-14,14.75,14.88,14.62,14.75,121200,3.05439869753559,3.08131882164946,3.02747857342171,3.05439869753559,585287.048950874,0.0,1.0
1992-10-15,14.75,15.0,14.75,14.88,133300,3.05439869753559,3.10616816698534,3.05439869753559,3.08131882164946,643719.171824683,0.0,1.0
1992-10-16,15.0,15.0,14.62,14.88,37300,3.10616816698534,3.10616816698534,3.02747857342171,3.08131882164946,180125.469685377,0.0,1.0
1992-10-19,16.12,16.12,15.0,15.0,204500,3.33809539012025,3.33809539012025,3.10616816698534,3.10616816698534,987551.167578002,0.0,1.0
1992-10-20,16.88,16.88,16.0,16.0,200300,3.49547457724751,3.49547457724751,3.31324604478437,3.31324604478437,967268.943109407,0.0,1.0
1992-10-21,17.12,17.62,16.75,16.88,328400,3.54517326791927,3.64871220681878,3.46855445313363,3.49547457724751,1585876.78940155,0.0,1.0
1992-10-22,16.75,17.0,16.75,16.88,74900,3.46855445313363,3.52032392258339,3.46855445313363,3.49547457724751,361699.669689939,0.0,1.0
1992-10-23,16.5,16.88,16.38,16.75,56800,3.41678498368388,3.49547457724751,3.39193563834799,3.46855445313363,274292.940432423,0.0,1.0
1992-10-26,16.5,16.62,16.0,16.62,39200,3.41678498368388,3.44163432901976,3.31324604478437,3.44163432901976,189300.761706883,0.0,1.0
1992-10-27,16.25,16.62,16.12,16.5,32800,3.36501551423412,3.44163432901976,3.33809539012025,3.41678498368388,158394.514897597,0.0,1.0
1992-10-28,16.88,17.0,16.38,16.5,105100,3.49547457724751,3.52032392258339,3.39193563834799,3.41678498368388,507538.521821261,0.0,1.0
1992-10-29,17.62,18.0,16.88,16.88,327500,3.64871220681878,3.72740180038241,3.49547457724751,3.49547457724751,1581530.59844399,0.0,1.0
1992-10-30,17.38,17.5,17.25,17.38,48700,3.59901351614702,3.6238628614829,3.57209339203314,3.59901351614702,235177.221814419,0.0,1.0
1992-11-02,17.62,17.88,17.12,17.38,101700,3.64871220681878,3.70255245504653,3.54517326791927,3.59901351614702,491119.578203829,0.0,1.0
1992-11-03,17.62,17.88,17.5,17.75,101600,3.64871220681878,3.70255245504653,3.6238628614829,3.67563233093266,490636.668097434,0.0,1.0
1992-11-04,16.88,17.75,16.75,17.75,140400,3.49547457724751,3.67563233093266,3.46855445313363,3.67563233093266,678005.789378736,0.0,1.0
1992-11-05,17.12,17.12,16.38,17.0,238200,3.54517326791927,3.54517326791927,3.39193563834799,3.52032392258339,1150291.87343316,0.0,1.0
1992-11-06,17.88,17.88,17.12,17.12,63300,3.70255245504653,3.70255245504653,3.54517326791927,3.54517326791927,305682.097348105,0.0,1.0
1992-11-09,17.88,17.88,17.75,17.75,205600,3.70255245504653,3.70255245504653,3.67563233093266,3.67563233093266,992863.178748348,0.0,1.0
1992-11-10,17.5,17.88,17.5,17.88,73400,3.6238628614829,3.70255245504653,3.6238628614829,3.70255245504653,354456.018094012,0.0,1.0
1992-11-11,18.0,18.25,17.5,17.5,180000,3.72740180038241,3.77917126983217,3.6238628614829,3.6238628614829,869238.191511201,0.0,1.0
1992-11-12,17.88,17.88,17.62,17.75,73300,3.70255245504653,3.70255245504653,3.64871220681878,3.67563233093266,353973.107987617,0.0,1.0
1992-11-13,17.75,17.88,17.5,17.88,66600,3.67563233093266,3.70255245504653,3.6238628614829,3.70255245504653,321618.130859144,0.0,1.0
1992-11-16,18.38,18.88,18.38,18.88,347100,3.80609139394604,3.90963033284555,3.80609139394604,3.90963033284555,1676180.97929743,0.0,1.0
1992-11-17,18.5,18.75,18.38,18.38,293500,3.83094073928192,3.88271020873168,3.80609139394604,3.80609139394604,1417341.16226965,0.0,1.0
1992-11-18,18.62,18.62,18.38,18.5,255800,3.88271020873168,3.88271020873168,3.8326645347201,3.85768737172589,1226719.41606373,0.13,1.0
1992-11-19,18.75,18.75,18.5,18.5,160400,3.90981828215462,3.90981828215462,3.85768737172589,3.85768737172589,769217.335170531,0.0,1.0
1992-11-20,18.75,18.88,18.5,18.75,374300,3.90981828215462,3.93692635557756,3.85768737172589,3.90981828215462,1795000.30270779,0.0,1.0
1992-11-23,18.5,18.75,18.5,18.62,133700,3.85768737172589,3.90981828215462,3.85768737172589,3.88271020873168,641174.299951995,0.0,1.0
1992-11-24,18.62,18.88,18.5,18.5,378200,3.88271020873168,3.93692635557756,3.85768737172589,3.85768737172589,1813703.21796443,0.0,1.0
1992-11-25,18.88,18.88,18.62,18.62,147500,3.93692635557756,3.93692635557756,3.88271020873168,3.88271020873168,707353.846244721,0.0,1.0
1992-11-27,18.75,18.88,18.62,18.75,121600,3.90981828215462,3.93692635557756,3.88271020873168,3.90981828215462,583147.306463445,0.0,1.0
1992-11-30,18.75,18.75,18.62,18.75,248300,3.90981828215462,3.90981828215462,3.88271020873168,3.90981828215462,1190752.27133942,0.0,1.0
1992-12-01,18.88,18.88,18.62,18.75,356100,3.93692635557756,3.93692635557756,3.88271020873168,3.90981828215462,1707720.03151014,0.0,1.0
1992-12-02,18.75,18.88,18.62,18.88,241700,3.90981828215462,3.93692635557756,3.88271020873168,3.93692635557756,1159101.18398203,0.0,1.0
1992-12-03,18.75,18.88,18.75,18.75,110000,3.90981828215462,3.93692635557756,3.90981828215462,3.90981828215462,527518.122623182,0.0,1.0
1992-12-04,18.88,19.0,18.75,18.75,91200,3.93692635557756,3.96194919258334,3.90981828215462,3.90981828215462,437360.479847584,0.0,1.0
1992-12-07,19.0,19.0,18.88,19.0,129100,3.96194919258334,3.96194919258334,3.93692635557756,3.96194919258334,619114.451187754,0.0,1.0
1992-12-08,19.0,19.0,18.88,18.88,136400,3.96194919258334,3.96194919258334,3.93692635557756,3.93692635557756,654122.472052747,0.0,1.0
1992-12-09,18.88,19.12,18.88,19.0,261700,3.93692635557756,3.98697202958913,3.93692635557756,3.96194919258334,1255013.56991352,0.0,1.0
1992-12-10,18.88,19.0,18.88,19.0,160700,3.93692635557756,3.96194919258334,3.93692635557756,3.96194919258334,770656.020959503,0.0,1.0
1992-12-11,18.88,19.0,18.75,18.88,319600,3.93692635557756,3.96194919258334,3.90981828215462,3.93692635557756,1532679.92718517,0.0,1.0
1992-12-14,19.0,19.12,18.88,19.0,403600,3.96194919258334,3.98697202958913,3.93692635557756,3.96194919258334,1935511.94809743,0.0,1.0
1992-12-15,19.12,19.12,19.0,19.0,142600,3.98697202958913,3.98697202958913,3.96194919258334,3.96194919258334,683855.311691508,0.0,1.0
1992-12-16,19.38,19.75,19.25,19.25,138800,4.04118817643501,4.11834192386953,4.01408010301207,4.01408010301207,665631.958364525,0.0,1.0
1992-12-17,19.88,20.12,19.38,19.5,178100,4.14544999729247,4.19549567130405,4.04118817643501,4.0662110134408,854099.796719898,0.0,1.0
1992-12-18,19.88,20.12,19.62,19.88,239700,4.14544999729247,4.19549567130405,4.09123385044659,4.14544999729247,1149509.94538888,0.0,1.0
1992-12-21,19.88,20.0,19.38,19.75,220800,4.14544999729247,4.17047283429826,4.04118817643501,4.11834192386953,1058872.74068362,0.0,1.0
1992-12-22,19.62,19.75,19.25,19.75,112400,4.09123385044659,4.11834192386953,4.01408010301207,4.11834192386953,539027.608934961,0.0,1.0
1992-12-23,19.25,19.5,19.0,19.38,91800,4.01408010301207,4.0662110134408,3.96194919258334,4.04118817643501,440237.851425529,0.0,1.0
1992-12-24,19.5,19.5,19.25,19.25,12400,4.0662110134408,4.0662110134408,4.01408010301207,4.01408010301207,59465.6792775224,0.0,1.0
1992-12-28,19.62,19.62,19.25,19.5,54400,4.09123385044659,4.09123385044659,4.01408010301207,4.0662110134408,260881.689733647,0.0,1.0
1992-12-29,19.5,19.62,19.38,19.62,58800,4.0662110134408,4.09123385044659,4.04118817643501,4.09123385044659,281982.414638574,0.0,1.0
1992-12-30,19.62,19.62,19.5,19.62,105600,4.09123385044659,4.09123385044659,4.0662110134408,4.09123385044659,506417.397718255,0.0,1.0
1992-12-31,20.62,20.62,19.75,19.75,84600,4.2997574921615,4.2997574921615,4.11834192386953,4.11834192386953,405709.392490194,0.0,1.0
1993-01-04,20.5,21.12,20.5,20.62,162700,4.27473465515571,4.40401931301896,4.27473465515571,4.2997574921615,780247.259552654,0.0,1.0
1993-01-05,20.25,20.38,20.25,20.38,81100,4.22260374472699,4.24971181814992,4.22260374472699,4.24971181814992,388924.724952182,0.0,1.0
1993-01-06,20.0,20.38,19.75,20.25,78600,4.17047283429826,4.24971181814992,4.11834192386953,4.22260374472699,376935.676710747,0.0,1.0
1993-01-07,20.62,20.75,20.0,20.12,224500,4.2997574921615,4.32686556558444,4.17047283429826,4.19549567130405,1076616.53208095,0.0,1.0
1993-01-08,20.5,20.5,19.88,20.5,167600,4.27473465515571,4.27473465515571,4.14544999729247,4.27473465515571,803745.794105868,0.0,1.0
1993-01-11,20.38,20.75,20.0,20.62,193800,4.24971181814992,4.32686556558444,4.17047283429826,4.2997574921615,929391.019676117,0.0,1.0
1993-01-12,20.12,20.25,19.88,20.25,71100,4.19549567130405,4.22260374472699,4.14544999729247,4.22260374472699,340968.531986439,0.0,1.0
1993-01-13,20.0,20.12,19.62,20.12,156400,4.17047283429826,4.19549567130405,4.09123385044659,4.19549567130405,750034.857984234,0.0,1.0
1993-01-14,19.75,20.0,19.62,19.88,122300,4.11834192386953,4.17047283429826,4.09123385044659,4.14544999729247,586504.239971047,0.0,1.0
1993-01-15,19.5,19.88,19.5,19.88,126100,4.0662110134408,4.14544999729247,4.0662110134408,4.14544999729247,604727.59329803,0.0,1.0
1993-01-18,20.12,20.25,19.5,19.62,129800,4.19549567130405,4.22260374472699,4.0662110134408,4.09123385044659,622471.384695355,0.0,1.0
1993-01-19,20.12,20.38,20.0,20.38,212000,4.19549567130405,4.24971181814992,4.17047283429826,4.24971181814992,1016671.29087377,0.0,1.0
1993-01-20,20.38,20.62,20.12,20.25,158000,4.24971181814992,4.2997574921615,4.19549567130405,4.22260374472699,757707.848858754,0.0,1.0
1993-01-21,21.12,21.38,20.25,20.25,156200,4.40401931301896,4.45823545986484,4.22260374472699,4.22260374472699,749075.734124919,0.0,1.0
1993-01-22,21.5,21.88,21.12,21.12,191600,4.48325829687063,4.56249728072229,4.40401931301896,4.40401931301896,918840.657223652,0.0,1.0
1993-01-25,20.38,21.38,20.38,21.38,261300,4.24971181814992,4.45823545986484,4.24971181814992,4.45823545986484,1253095.32219489,0.0,1.0
1993-01-26,20.0,20.75,20.0,20.38,267200,4.17047283429826,4.32686556558444,4.17047283429826,4.24971181814992,1281389.47604468,0.0,1.0
1993-01-27,19.88,20.5,19.38,20.12,592400,4.14544999729247,4.27473465515571,4.04118817643501,4.19549567130405,2840924.87129067,0.0,1.0
1993-01-28,20.0,20.38,19.88,20.12,241100,4.17047283429826,4.24971181814992,4.14544999729247,4.19549567130405,1156223.81240408,0.0,1.0
1993-01-29,20.38,20.5,20.0,20.0,169900,4.24971181814992,4.27473465515571,4.17047283429826,4.17047283429826,814775.718487989,0.0,1.0
1993-02-01,21.75,21.75,20.5,20.5,353000,4.53538920729936,4.53538920729936,4.27473465515571,4.27473465515571,1692853.61169076,0.0,1.0
1993-02-02,21.88,22.38,21.75,21.75,576400,4.56249728072229,4.66675910157975,4.53538920729936,4.53538920729936,2764194.96254548,0.0,1.0
1993-02-03,21.5,22.0,21.12,21.25,249800,4.48325829687063,4.58752011772808,4.40401931301896,4.4311273864419,1197945.70028428,0.0,1.0
1993-02-04,21.25,21.62,21.25,21.5,211400,4.4311273864419,4.50828113387642,4.4311273864419,4.48325829687063,1013793.91929583,0.0,1.0
1993-02-05,21.62,21.75,21.38,21.38,117300,4.50828113387642,4.53538920729936,4.45823545986484,4.45823545986484,562526.143488175,0.0,1.0
1993-02-08,21.5,21.62,21.38,21.38,206000,4.48325829687063,4.50828113387642,4.45823545986484,4.45823545986484,987897.575094323,0.0,1.0
1993-02-09,21.62,21.75,21.5,21.5,70200,4.50828113387642,4.53538920729936,4.48325829687063,4.48325829687063,336652.474619522,0.0,1.0
1993-02-10,21.88,21.88,21.38,21.5,176000,4.56249728072229,4.56249728072229,4.45823545986484,4.48325829687063,844028.996197093,0.0,1.0
1993-02-11,21.75,21.88,21.75,21.75,122800,4.53538920729936,4.56249728072229,4.53538920729936,4.53538920729936,588902.049619334,0.0,1.0
1993-02-12,21.75,22.0,21.5,21.62,200600,4.53538920729936,4.58752011772808,4.48325829687063,4.50828113387642,962001.230892821,0.0,1.0
1993-02-16,21.0,21.62,21.0,21.5,657000,4.40818978585326,4.53833634143559,4.40818978585326,4.51314668551643,3129856.17004904,0.14,1.0
1993-02-17,20.0,21.0,19.75,21.0,537000,4.19827598652691,4.40818978585326,4.14579753669533,4.40818978585326,2558192.94264283,0.0,1.0
1993-02-18,19.38,20.25,19.12,20.25,352600,4.06812943094458,4.2507544363585,4.01355184311973,4.2507544363585,1679737.1165286,0.0,1.0
1993-02-19,20.0,20.12,19.38,19.5,224400,4.19827598652691,4.22346564244607,4.06812943094458,4.09331908686374,1069010.23524963,0.0,1.0
1993-02-22,19.88,20.12,19.88,20.0,300800,4.17308633060775,4.22346564244607,4.17308633060775,4.19827598652691,1432969.15669825,0.0,1.0
1993-02-23,20.0,20.0,19.75,19.75,45300,4.19827598652691,4.19827598652691,4.14579753669533,4.14579753669533,215802.868345848,0.0,1.0
1993-02-24,19.75,20.12,19.5,19.62,98300,4.14579753669533,4.22346564244607,4.09331908686374,4.1185087427829,468287.46045026,0.0,1.0
1993-02-25,20.0,20.38,19.75,20.0,193800,4.19827598652691,4.27804323027092,4.14579753669533,4.19827598652691,923236.112261043,0.0,1.0
1993-02-26,20.25,20.25,19.75,20.0,340800,4.2507544363585,4.2507544363585,4.14579753669533,4.19827598652691,1623523.56583366,0.0,1.0
1993-03-01,19.88,20.12,19.62,19.88,117300,4.17308633060775,4.22346564244607,4.1185087427829,4.17308633060775,558800.804789579,0.0,1.0
1993-03-02,19.88,20.0,19.75,20.0,84600,4.17308633060775,4.19827598652691,4.14579753669533,4.19827598652691,403022.575321384,0.0,1.0
1993-03-03,19.75,20.0,19.75,20.0,42100,4.14579753669533,4.19827598652691,4.14579753669533,4.19827598652691,200558.515615015,0.0,1.0
1993-03-04,20.12,20.38,19.62,19.88,259700,4.22346564244607,4.27804323027092,4.1185087427829,4.17308633060775,1237174.50131163,0.0,1.0
1993-03-05,20.12,20.62,20.12,20.12,38600,4.22346564244607,4.32842254210925,4.22346564244607,4.22346564244607,183885.004815667,0.0,1.0
1993-03-08,20.5,20.5,20.12,20.12,71200,4.30323288619009,4.30323288619009,4.22346564244607,4.22346564244607,339186.848261023,0.0,1.0
1993-03-09,20.88,21.0,20.38,20.62,130000,4.3830001299341,4.40818978585326,4.27804323027092,4.32842254210925,619301.829690069,0.0,1.0
1993-03-10,20.88,20.88,20.62,20.88,38700,4.3830001299341,4.3830001299341,4.32842254210925,4.3830001299341,184361.390838505,0.0,1.0
1993-03-11,20.5,20.88,20.5,20.88,63800,4.30323288619009,4.3830001299341,4.30323288619009,4.3830001299341,303934.282570972,0.0,1.0
1993-03-12,20.5,20.62,20.25,20.25,180000,4.30323288619009,4.32842254210925,4.2507544363585,4.2507544363585,857494.841109327,0.0,1.0
1993-03-15,20.75,20.75,20.38,20.38,46400,4.35571133602167,4.35571133602167,4.27804323027092,4.27804323027092,221043.114597071,0.0,1.0
1993-03-16,20.62,20.88,20.5,20.88,31300,4.32842254210925,4.3830001299341,4.30323288619009,4.3830001299341,149108.825148455,0.0,1.0
1993-03-17,20.5,20.62,20.38,20.62,74100,4.30323288619009,4.32842254210925,4.27804323027092,4.32842254210925,353002.042923339,0.0,1.0
1993-03-18,20.88,20.88,20.5,20.62,66100,4.3830001299341,4.3830001299341,4.30323288619009,4.32842254210925,314891.161096258,0.0,1.0
1993-03-19,20.5,20.88,20.25,20.88,237100,4.30323288619009,4.3830001299341,4.2507544363585,4.3830001299341,1129511.26015012,0.0,1.0
1993-03-22,19.88,20.5,19.75,20.38,833500,4.17308633060775,4.30323288619009,4.14579753669533,4.27804323027092,3970677.50035903,0.0,1.0
1993-03-23,19.38,20.0,19.38,19.88,396100,4.06812943094458,4.19827598652691,4.06812943094458,4.17308633060775,1886965.03646336,0.0,1.0
1993-03-24,19.5,19.62,19.38,19.5,146300,4.09331908686374,4.1185087427829,4.06812943094458,4.09331908686374,696952.751412748,0.0,1.0
1993-03-25,19.75,19.75,19.5,19.5,106500,4.14579753669533,4.14579753669533,4.09331908686374,4.09331908686374,507351.114323018,0.0,1.0
1993-03-26,19.62,19.75,19.38,19.75,70000,4.1185087427829,4.14579753669533,4.06812943094458,4.14579753669533,333470.215986961,0.0,1.0
1993-03-29,19.62,19.75,19.5,19.62,296500,4.1185087427829,4.14579753669533,4.09331908686374,4.1185087427829,1412484.5577162,0.0,1.0
1993-03-30,19.12,19.62,19.12,19.5,111900,4.01355184311973,4.1185087427829,4.01355184311973,4.09331908686374,533075.959556298,0.0,1.0
1993-03-31,19.75,19.75,19.25,19.25,200400,4.14579753669533,4.14579753669533,4.04084063703215,4.04084063703215,954677.589768384,0.0,1.0
1993-04-01,19.88,19.88,19.38,19.75,38100,4.17308633060775,4.17308633060775,4.06812943094458,4.14579753669533,181503.074701474,0.0,1.0
1993-04-02,19.0,19.62,19.0,19.62,218300,3.98836218720057,4.1185087427829,3.98836218720057,4.1185087427829,1039950.68785648,0.0,1.0
1993-04-05,19.62,19.75,19.0,19.0,102000,4.1185087427829,4.14579753669533,3.98836218720057,3.98836218720057,485913.743295286,0.0,1.0
1993-04-06,19.25,19.62,19.12,19.5,158100,4.04084063703215,4.1185087427829,4.01355184311973,4.09331908686374,753166.302107693,0.0,1.0
1993-04-07,19.12,19.5,19.0,19.25,165200,4.01355184311973,4.09331908686374,3.98836218720057,4.04084063703215,786989.709729227,0.0,1.0
1993-04-08,18.62,19.12,18.5,19.12,114300,3.90859494345656,4.01355184311973,3.88340528753739,4.01355184311973,544509.224104422,0.0,1.0
1993-04-12,18.38,18.75,18.38,18.5,259400,3.85821563161823,3.93588373736898,3.85821563161823,3.88340528753739,1235745.34324311,0.0,1.0
1993-04-13,18.88,19.25,18.62,18.62,398000,3.96317253128141,4.04084063703215,3.90859494345656,3.90859494345656,1896016.37089729,0.0,1.0
1993-04-14,19.62,19.62,18.88,18.88,331000,4.1185087427829,4.1185087427829,3.96317253128141,3.96317253128141,1576837.73559549,0.0,1.0
1993-04-15,19.75,19.75,19.38,19.5,162400,4.14579753669533,4.14579753669533,4.06812943094458,4.09331908686374,773650.901089748,0.0,1.0
1993-04-16,19.5,19.62,19.38,19.5,84000,4.09331908686374,4.1185087427829,4.06812943094458,4.09331908686374,400164.259184353,0.0,1.0
1993-04-19,20.0,20.12,19.75,19.75,176400,4.19827598652691,4.22346564244607,4.14579753669533,4.14579753669533,840344.944287142,0.0,1.0
1993-04-20,19.88,20.0,19.75,19.88,65900,4.17308633060775,4.19827598652691,4.14579753669533,4.17308633060775,313938.389050582,0.0,1.0
1993-04-21,18.12,19.88,18.12,19.88,261700,3.80363804379338,4.17308633060775,3.80363804379338,4.17308633060775,1246702.2217684,0.0,1.0
1993-04-22,17.62,18.25,17.62,18.12,356400,3.69868114413021,3.83092683770581,3.69868114413021,3.80363804379338,1697839.78539647,0.0,1.0
1993-04-23,17.5,18.12,17.38,18.0,221900,3.67349148821105,3.80363804379338,3.64830183229189,3.77844838787422,1057100.58467867,0.0,1.0
1993-04-26,17.5,18.0,17.5,17.62,168800,3.67349148821105,3.77844838787422,3.67349148821105,3.69868114413021,804139.606551414,0.0,1.0
1993-04-27,17.75,17.88,17.38,17.62,175100,3.72596993804263,3.75325873195506,3.64830183229189,3.69868114413021,834151.925990241,0.0,1.0
1993-04-28,17.75,18.25,17.62,17.88,131200,3.72596993804263,3.83092683770581,3.69868114413021,3.75325873195506,625018.461964133,0.0,1.0
1993-04-29,18.12,18.25,17.75,17.88,261400,3.80363804379338,3.83092683770581,3.72596993804263,3.75325873195506,1245273.06369988,0.0,1.0
1993-04-30,18.38,18.38,17.88,17.88,133200,3.85821563161823,3.85821563161823,3.75325873195506,3.75325873195506,634546.182420903,0.0,1.0
1993-05-03,18.38,18.75,18.38,18.5,76400,3.85821563161823,3.93588373736898,3.85821563161823,3.88340528753739,363958.921448626,0.0,1.0
1993-05-04,18.75,19.0,18.62,18.62,155100,3.93588373736898,3.98836218720057,3.90859494345656,3.90859494345656,738874.721422537,0.0,1.0
1993-05-05,18.75,19.0,18.62,18.75,71200,3.93588373736898,3.98836218720057,3.90859494345656,3.93588373736898,339186.848261023,0.0,1.0
1993-05-06,19.25,19.25,18.75,18.88,137100,4.04084063703215,4.04084063703215,3.93588373736898,3.96317253128141,653125.237311605,0.0,1.0
1993-05-07,19.12,19.12,18.88,19.12,68600,4.01355184311973,4.01355184311973,3.96317253128141,4.01355184311973,326800.811667221,0.0,1.0
1993-05-10,18.75,19.25,18.75,19.12,76300,3.93588373736898,4.04084063703215,3.93588373736898,4.01355184311973,363482.535425787,0.0,1.0
1993-05-11,19.25,19.5,18.75,18.75,155400,4.04084063703215,4.09331908686374,3.93588373736898,3.93588373736898,740303.879491053,0.0,1.0
1993-05-12,19.38,19.75,19.25,19.25,127300,4.06812943094458,4.14579753669533,4.04084063703215,4.04084063703215,606439.40707343,0.0,1.0
1993-05-13,19.38,19.62,19.25,19.25,84200,4.06812943094458,4.1185087427829,4.04084063703215,4.04084063703215,401117.03123003,0.0,1.0
1993-05-14,19.75,19.88,19.12,19.25,226600,4.14579753669533,4.17308633060775,4.01355184311973,4.04084063703215,1079490.72775207,0.0,1.0
1993-05-17,20.25,20.25,19.88,19.88,200600,4.2507544363585,4.2507544363585,4.17308633060775,4.17308633060775,955630.361814061,0.0,1.0
1993-05-18,19.88,20.0,19.75,20.0,110800,4.17308633060775,4.19827598652691,4.14579753669533,4.19827598652691,527835.713305075,0.0,1.0
1993-05-19,20.0,20.12,19.62,19.62,71500,4.2276639184326,4.2530299019432,4.14733830398238,4.14733830398238,338248.268450386,0.14,1.0
1993-05-20,19.88,20.12,19.75,20.12,69800,4.20229793492201,4.2530299019432,4.17481811945219,4.2530299019432,330206.001927789,0.0,1.0
1993-05-21,19.88,20.0,19.62,20.0,51100,4.20229793492201,4.2276639184326,4.14733830398238,4.2276639184326,241741.070179226,0.0,1.0
1993-05-24,19.88,19.88,19.5,19.62,246400,4.20229793492201,4.20229793492201,4.12197232047179,4.14733830398238,1165655.57127517,0.0,1.0
1993-05-25,20.25,20.62,19.62,19.88,269000,4.28050971741301,4.35872149990401,4.14733830398238,4.20229793492201,1272570.40857558,0.0,1.0
1993-05-26,20.12,20.25,19.88,20.0,52600,4.2530299019432,4.28050971741301,4.20229793492201,4.2276639184326,248837.187699165,0.0,1.0
1993-05-27,20.12,20.25,19.88,20.25,62900,4.2530299019432,4.28050971741301,4.20229793492201,4.28050971741301,297563.861336073,0.0,1.0
1993-05-28,19.88,20.12,19.62,20.0,65100,4.20229793492201,4.2530299019432,4.14733830398238,4.2276639184326,307971.500365316,0.0,1.0
1993-06-01,19.75,20.25,19.62,19.88,82800,4.17481811945219,4.28050971741301,4.14733830398238,4.20229793492201,391705.687100587,0.0,1.0
1993-06-02,20.38,20.38,19.75,19.88,74800,4.30798953288282,4.30798953288282,4.17481811945219,4.20229793492201,353859.72699425,0.0,1.0
1993-06-03,20.0,20.5,19.88,20.5,76400,4.2276639184326,4.33335551639342,4.20229793492201,4.33335551639342,361428.919015517,0.0,1.0
1993-06-04,19.88,19.88,19.75,19.88,32100,4.20229793492201,4.20229793492201,4.17481811945219,4.20229793492201,151856.914926677,0.0,1.0
1993-06-07,19.5,19.88,19.5,19.75,68300,4.12197232047179,4.20229793492201,4.12197232047179,4.17481811945219,323109.884407851,0.0,1.0
1993-06-08,19.5,19.88,19.5,19.62,130000,4.12197232047179,4.20229793492201,4.12197232047179,4.14733830398238,614996.851727973,0.0,1.0
1993-06-09,19.12,19.75,19.0,19.62,107000,4.04164670602157,4.17481811945219,4.01628072251097,4.14733830398238,506189.716422255,0.0,1.0
1993-06-10,19.0,19.25,19.0,19.0,45000,4.01628072251097,4.06912652149138,4.01628072251097,4.01628072251097,212883.525598145,0.0,1.0
1993-06-11,19.5,19.5,18.88,19.12,56600,4.12197232047179,4.12197232047179,3.99091473900038,4.04164670602157,267760.167752333,0.0,1.0
1993-06-14,19.25,19.88,19.25,19.5,110600,4.06912652149138,4.20229793492201,4.06912652149138,4.12197232047179,523220.398470107,0.0,1.0
1993-06-15,19.38,19.62,19.12,19.25,62600,4.09660633696119,4.14733830398238,4.04164670602157,4.06912652149138,296144.637832086,0.0,1.0
1993-06-16,19.38,19.62,19.25,19.5,40300,4.09660633696119,4.14733830398238,4.06912652149138,4.12197232047179,190649.024035672,0.0,1.0
1993-06-17,19.75,19.88,19.5,19.62,49200,4.17481811945219,4.20229793492201,4.12197232047179,4.14733830398238,232752.654653972,0.0,1.0
1993-06-18,20.12,20.38,19.75,19.75,93500,4.2530299019432,4.30798953288282,4.17481811945219,4.17481811945219,442324.658742812,0.0,1.0
1993-06-21,19.88,20.12,19.75,20.0,86800,4.20229793492201,4.2530299019432,4.17481811945219,4.2276639184326,410628.667153755,0.0,1.0
1993-06-22,20.0,20.38,19.88,20.0,193600,4.2276639184326,4.30798953288282,4.20229793492201,4.2276639184326,915872.234573352,0.0,1.0
1993-06-23,20.0,20.12,19.62,19.75,166200,4.2276639184326,4.2530299019432,4.14733830398238,4.17481811945219,786249.821209149,0.0,1.0
1993-06-24,20.25,20.25,19.88,20.0,55200,4.28050971741301,4.28050971741301,4.20229793492201,4.2276639184326,261137.124733724,0.0,1.0
1993-06-25,20.38,20.38,20.0,20.38,50100,4.30798953288282,4.30798953288282,4.2276639184326,4.30798953288282,237010.325165935,0.0,1.0
1993-06-28,20.38,20.38,20.12,20.38,101300,4.30798953288282,4.30798953288282,4.2530299019432,4.30798953288282,479224.469846491,0.0,1.0
1993-06-29,20.5,20.5,20.25,20.38,84200,4.33335551639342,4.33335551639342,4.28050971741301,4.30798953288282,398328.730119195,0.0,1.0
1993-06-30,20.75,21.0,20.62,20.62,180000,4.38620131537382,4.43904711435423,4.35872149990401,4.35872149990401,851534.10239258,0.0,1.0
1993-07-01,21.0,21.75,20.62,21.0,181900,4.43904711435423,4.59758451129545,4.35872149990401,4.43904711435423,860522.517917835,0.0,1.0
1993-07-02,20.62,20.88,20.5,20.88,35000,4.35872149990401,4.41368113084364,4.33335551639342,4.41368113084364,165576.075465224,0.0,1.0
1993-07-06,20.25,20.5,20.25,20.38,43000,4.28050971741301,4.33335551639342,4.28050971741301,4.30798953288282,203422.035571561,0.0,1.0
1993-07-07,19.88,20.38,19.88,20.25,95800,4.20229793492201,4.30798953288282,4.20229793492201,4.28050971741301,453205.372273383,0.0,1.0
1993-07-08,20.5,20.5,19.75,20.0,50500,4.33335551639342,4.33335551639342,4.17481811945219,4.2276639184326,238902.623171251,0.0,1.0
1993-07-09,20.12,20.38,20.12,20.38,18900,4.2530299019432,4.30798953288282,4.2530299019432,4.30798953288282,89411.0807512208,0.0,1.0
1993-07-12,20.25,20.38,20.12,20.25,56300,4.28050971741301,4.30798953288282,4.2530299019432,4.28050971741301,266340.944248346,0.0,1.0
1993-07-13,20.88,20.88,20.25,20.5,112400,4.41368113084364,4.41368113084364,4.28050971741301,4.33335551639342,531735.739494032,0.0,1.0
1993-07-14,20.75,20.88,20.62,20.88,94700,4.38620131537382,4.41368113084364,4.35872149990401,4.41368113084364,448001.552758763,0.0,1.0
1993-07-15,21.38,21.38,20.38,20.5,196300,4.51937272880445,4.51937272880445,4.30798953288282,4.33335551639342,928645.246109241,0.0,1.0
1993-07-16,20.75,21.38,20.38,21.38,70000,4.38620131537382,4.51937272880445,4.30798953288282,4.51937272880445,331152.150930448,0.0,1.0
1993-07-19,20.5,20.88,20.5,20.75,50600,4.33335551639342,4.41368113084364,4.33335551639342,4.38620131537382,239375.69767258,0.0,1.0
1993-07-20,20.38,20.88,20.38,20.5,56000,4.30798953288282,4.41368113084364,4.30798953288282,4.33335551639342,264921.720744358,0.0,1.0
1993-07-21,21.0,21.0,20.62,20.75,117400,4.43904711435423,4.43904711435423,4.35872149990401,4.38620131537382,555389.464560494,0.0,1.0
1993-07-22,20.38,20.75,20.38,20.75,175200,4.30798953288282,4.38620131537382,4.30798953288282,4.38620131537382,828826.526328777,0.0,1.0
1993-07-23,20.38,20.75,20.12,20.5,117300,4.30798953288282,4.38620131537382,4.2530299019432,4.33335551639342,554916.390059164,0.0,1.0
1993-07-26,20.5,20.62,20.25,20.5,45200,4.33335551639342,4.35872149990401,4.28050971741301,4.33335551639342,213829.674600803,0.0,1.0
1993-07-27,20.88,21.25,20.62,20.62,213400,4.41368113084364,4.49189291333464,4.35872149990401,4.35872149990401,1009540.98583653,0.0,1.0
1993-07-28,20.75,21.0,20.75,20.88,388100,4.38620131537382,4.43904711435423,4.38620131537382,4.41368113084364,1836002.13965867,0.0,1.0
1993-07-29,20.75,21.12,20.75,20.75,157900,4.38620131537382,4.46441309786483,4.38620131537382,4.38620131537382,746984.637598824,0.0,1.0
1993-07-30,20.5,20.88,20.38,20.75,44800,4.33335551639342,4.41368113084364,4.30798953288282,4.38620131537382,211937.376595486,0.0,1.0
1993-08-02,21.0,21.0,20.5,20.75,71500,4.43904711435423,4.43904711435423,4.33335551639342,4.38620131537382,338248.268450386,0.0,1.0
1993-08-03,21.12,21.38,20.62,21.0,128500,4.46441309786483,4.51937272880445,4.35872149990401,4.43904711435423,607900.734208035,0.0,1.0
1993-08-04,21.75,22.0,21.12,21.12,197500,4.59758451129545,4.65043031027586,4.46441309786483,4.46441309786483,934322.140125192,0.0,1.0
1993-08-05,21.62,22.0,21.5,21.88,136400,4.57010469582564,4.65043031027586,4.54473871231505,4.62506432676527,645273.619813044,0.0,1.0
1993-08-06,21.62,21.88,21.5,21.75,83800,4.57010469582564,4.62506432676527,4.54473871231505,4.59758451129545,396436.432113879,0.0,1.0
1993-08-09,22.0,22.38,21.38,21.62,252000,4.65043031027586,4.73075592472608,4.51937272880445,4.57010469582564,1192147.74334961,0.0,1.0
1993-08-10,22.38,22.38,21.88,22.38,453000,4.73075592472608,4.73075592472608,4.62506432676527,4.73075592472608,2143027.49102133,0.0,1.0
1993-08-11,22.62,22.62,22.25,22.38,233300,4.78148789174727,4.78148789174727,4.70327610925627,4.73075592472608,1103682.81160105,0.0,1.0
1993-08-12,22.38,22.62,22.25,22.38,231500,4.73075592472608,4.78148789174727,4.70327610925627,4.73075592472608,1095167.47057712,0.0,1.0
1993-08-13,22.5,22.5,22.0,22.25,89400,4.75612190823668,4.75612190823668,4.65043031027586,4.70327610925627,422928.604188314,0.0,1.0
1993-08-16,23.0,23.0,22.62,22.62,371300,4.86181350619749,4.86181350619749,4.78148789174727,4.78148789174727,1756525.62343536,0.0,1.0
1993-08-17,24.25,24.25,23.12,23.25,633400,5.12604250109953,5.12604250109953,4.88717948970809,4.9146593051779,2996453.89141922,0.0,1.0
1993-08-18,24.12,24.75,23.75,24.12,486900,5.09856268562972,5.23173409906034,5.02035090313871,5.09856268562972,2303399.74697193,0.0,1.0
1993-08-19,23.0,24.38,22.88,23.75,323700,4.89140715362652,5.18489158284411,4.86588676847716,5.05090956080999,1522077.34219797,0.14,1.0
1993-08-20,23.0,23.12,22.25,23.0,252200,4.89140715362652,4.91692753877588,4.73190474644305,4.89140715362652,1185875.51962412,0.0,1.0
1993-08-23,24.12,24.12,22.75,23.0,421600,5.12959741502051,5.12959741502051,4.83823968456536,4.89140715362652,1982415.22233755,0.0,1.0
1993-08-24,24.0,24.12,23.75,24.12,483900,5.10407702987115,5.12959741502051,5.05090956080999,5.12959741502051,2275357.5096991,0.0,1.0
1993-08-25,23.75,24.12,23.62,23.88,194500,5.05090956080999,5.12959741502051,5.02326247689819,5.07855664472179,914562.999868723,0.0,1.0
1993-08-26,24.25,24.25,23.62,23.75,174500,5.15724449893231,5.15724449893231,5.02326247689819,5.05090956080999,820520.532015898,0.0,1.0
1993-08-27,23.88,24.12,23.88,24.0,133200,5.07855664472179,5.12959741502051,5.07855664472179,5.10407702987115,626322.835899815,0.0,1.0
1993-08-30,23.88,24.0,23.75,23.88,18300,5.07855664472179,5.10407702987115,5.05090956080999,5.07855664472179,86048.8580853349,0.0,1.0
1993-08-31,24.0,24.25,23.5,24.0,143900,5.10407702987115,5.15724449893231,4.99774209174884,5.10407702987115,676635.556201076,0.0,1.0
1993-09-01,25.0,25.12,23.88,24.0,276600,5.31674690611578,5.34226729126514,5.07855664472179,5.10407702987115,1300607.33040457,0.0,1.0
1993-09-02,24.25,25.12,24.0,25.12,152600,5.15724449893231,5.34226729126514,5.10407702987115,5.34226729126514,717544.029717054,0.0,1.0
1993-09-03,24.62,24.88,24.12,24.5,104900,5.23593235314282,5.29122652096643,5.12959741502051,5.21041196799347,493252.743888067,0.0,1.0
1993-09-07,24.62,25.0,24.38,24.5,175000,5.23593235314282,5.31674690611578,5.18489158284411,5.21041196799347,822871.593712219,0.0,1.0
1993-09-08,24.5,24.75,24.12,24.5,173700,5.21041196799347,5.26357943705462,5.12959741502051,5.21041196799347,816758.833301784,0.0,1.0
1993-09-09,25.12,25.12,24.38,24.38,200200,5.34226729126514,5.34226729126514,5.18489158284411,5.18489158284411,941365.103206778,0.0,1.0
1993-09-10,25.38,26.12,25.12,25.12,326100,5.39756145908874,5.55493716750977,5.34226729126514,5.34226729126514,1533362.43834031,0.0,1.0
1993-09-13,25.75,25.88,25.25,25.25,148500,5.47624931329926,5.50389639721106,5.36991437517694,5.36991437517694,698265.323807225,0.0,1.0
1993-09-14,26.0,26.0,25.38,25.5,253400,5.52941678236041,5.52941678236041,5.39756145908874,5.4230818442381,1191518.06769529,0.0,1.0
1993-09-15,25.25,26.12,25.0,25.75,351400,5.36991437517694,5.55493716750977,5.31674690611578,5.47624931329926,1652326.16017413,0.0,1.0
1993-09-16,25.0,25.25,24.75,25.25,198300,5.31674690611578,5.36991437517694,5.26357943705462,5.36991437517694,932431.06876076,0.0,1.0
1993-09-17,25.12,25.38,24.88,24.88,191700,5.34226729126514,5.39756145908874,5.29122652096643,5.29122652096643,901397.054369327,0.0,1.0
1993-09-20,25.0,25.12,24.88,25.0,131900,5.31674690611578,5.34226729126514,5.29122652096643,5.31674690611578,620210.075489381,0.0,1.0
1993-09-21,24.5,25.12,24.38,24.75,212300,5.21041196799347,5.34226729126514,5.18489158284411,5.26357943705462,998260.796257736,0.0,1.0
1993-09-22,25.0,25.0,24.38,24.5,245100,5.31674690611578,5.31674690611578,5.18489158284411,5.21041196799347,1152490.44353637,0.0,1.0
1993-09-23,25.0,25.25,24.88,25.0,258800,5.31674690611578,5.36991437517694,5.29122652096643,5.31674690611578,1216909.53401556,0.0,1.0
1993-09-24,24.88,25.25,24.75,25.0,120000,5.29122652096643,5.36991437517694,5.26357943705462,5.31674690611578,564254.807116949,0.0,1.0
1993-09-27,24.62,24.88,24.62,24.88,167100,5.23593235314282,5.29122652096643,5.23593235314282,5.29122652096643,785724.818910353,0.0,1.0
1993-09-28,24.88,25.0,24.75,24.88,259500,5.29122652096643,5.31674690611578,5.26357943705462,5.29122652096643,1220201.0203904,0.0,1.0
1993-09-29,25.0,25.12,24.75,25.0,409300,5.31674690611578,5.34226729126514,5.26357943705462,5.31674690611578,1924579.10460806,0.0,1.0
1993-09-30,25.12,25.25,24.75,25.0,138700,5.34226729126514,5.36991437517694,5.26357943705462,5.31674690611578,652184.514559341,0.0,1.0
1993-10-01,24.62,25.12,24.62,25.12,213000,5.23593235314282,5.34226729126514,5.23593235314282,5.34226729126514,1001552.28263259,0.0,1.0
1993-10-04,25.0,25.0,24.75,24.88,318000,5.31674690611578,5.31674690611578,5.26357943705462,5.29122652096643,1495275.23885992,0.0,1.0
1993-10-05,24.88,25.38,24.88,25.0,248500,5.29122652096643,5.39756145908874,5.29122652096643,5.31674690611578,1168477.66307135,0.0,1.0
1993-10-06,24.88,25.12,24.75,24.88,276800,5.29122652096643,5.34226729126514,5.26357943705462,5.29122652096643,1301547.7550831,0.0,1.0
1993-10-07,25.0,25.12,24.62,24.88,83300,5.31674690611578,5.34226729126514,5.23593235314282,5.29122652096643,391686.878607016,0.0,1.0
1993-10-08,24.88,25.38,24.75,25.0,114100,5.29122652096643,5.39756145908874,5.26357943705462,5.31674690611578,536512.279100366,0.0,1.0
1993-10-11,24.88,25.0,24.62,24.62,59300,5.29122652096643,5.31674690611578,5.23593235314282,5.23593235314282,278835.917183626,0.0,1.0
1993-10-12,25.0,25.12,24.62,24.88,186200,5.31674690611578,5.34226729126514,5.23593235314282,5.29122652096643,875535.375709801,0.0,1.0
1993-10-13,24.75,24.88,24.25,24.88,272100,5.26357943705462,5.29122652096643,5.15724449893231,5.29122652096643,1279447.77513768,0.0,1.0
1993-10-14,24.5,24.75,24.5,24.75,88900,5.21041196799347,5.26357943705462,5.21041196799347,5.26357943705462,418018.769605807,0.0,1.0
1993-10-15,24.62,24.62,24.5,24.5,103400,5.23593235314282,5.23593235314282,5.21041196799347,5.21041196799347,486199.558799105,0.0,1.0
1993-10-18,25.0,25.38,24.38,24.38,167800,5.31674690611578,5.39756145908874,5.18489158284411,5.18489158284411,789016.305285202,0.0,1.0
1993-10-19,24.5,24.88,24.38,24.75,255300,5.21041196799347,5.29122652096643,5.18489158284411,5.26357943705462,1200452.10214131,0.0,1.0
1993-10-20,25.12,25.38,24.5,24.5,234000,5.34226729126514,5.39756145908874,5.21041196799347,5.21041196799347,1100296.87387805,0.0,1.0
1993-10-21,24.75,25.12,24.75,25.0,99200,5.26357943705462,5.34226729126514,5.26357943705462,5.31674690611578,466450.640550012,0.0,1.0
1993-10-22,25.0,25.12,24.5,24.62,83000,5.31674690611578,5.34226729126514,5.21041196799347,5.23593235314282,390276.241589224,0.0,1.0
1993-10-25,25.12,25.5,24.75,24.75,124900,5.34226729126514,5.4230818442381,5.26357943705462,5.26357943705462,587295.211740892,0.0,1.0
1993-10-26,25.75,25.75,25.12,25.12,165400,5.47624931329926,5.47624931329926,5.34226729126514,5.34226729126514,777731.209142862,0.0,1.0
1993-10-27,25.5,25.75,25.38,25.75,72900,5.4230818442381,5.47624931329926,5.39756145908874,5.47624931329926,342784.795323547,0.0,1.0
1993-10-28,25.62,25.75,25.38,25.62,114100,5.44860222938745,5.47624931329926,5.39756145908874,5.44860222938745,536512.279100367,0.0,1.0
1993-10-29,25.5,25.75,25.25,25.62,93600,5.4230818442381,5.47624931329926,5.36991437517694,5.44860222938745,440118.749551221,0.0,1.0
1993-11-01,25.12,25.62,25.12,25.62,63600,5.34226729126514,5.44860222938745,5.34226729126514,5.44860222938745,299055.047771983,0.0,1.0
1993-11-02,25.5,25.5,24.75,25.12,116400,5.4230818442381,5.4230818442381,5.26357943705462,5.34226729126514,547327.162903441,0.0,1.0
1993-11-03,24.75,25.5,24.75,25.38,93700,5.26357943705462,5.4230818442381,5.26357943705462,5.39756145908874,440588.961890485,0.0,1.0
1993-11-04,24.38,24.88,24.38,24.62,139100,5.18489158284411,5.29122652096643,5.18489158284411,5.23593235314282,654065.363916398,0.0,1.0
1993-11-05,23.75,24.38,23.62,24.38,126800,5.05090956080999,5.18489158284411,5.02326247689819,5.18489158284411,596229.246186911,0.0,1.0
1993-11-08,24.0,24.5,23.88,24.38,160800,5.10407702987115,5.21041196799347,5.07855664472179,5.18489158284411,756101.441536713,0.0,1.0
1993-11-09,23.38,24.0,23.12,24.0,81800,4.97222170659948,5.10407702987115,4.91692753877588,5.10407702987115,384633.693518054,0.0,1.0
1993-11-10,23.62,23.88,22.88,23.5,166700,5.02326247689819,5.07855664472179,4.86588676847716,4.99774209174884,783843.969553296,0.0,1.0
1993-11-11,23.75,24.25,23.62,23.75,145100,5.05090956080999,5.15724449893231,5.02326247689819,5.05090956080999,682278.104272245,0.0,1.0
1993-11-12,24.38,24.5,23.75,23.88,119600,5.18489158284411,5.21041196799347,5.05090956080999,5.07855664472179,562373.957759893,0.0,1.0
1993-11-15,24.88,25.0,24.38,24.38,79700,5.29122652096643,5.31674690611578,5.18489158284411,5.18489158284411,374759.234393507,0.0,1.0
1993-11-16,24.25,25.0,24.12,24.88,113200,5.15724449893231,5.31674690611578,5.12959741502051,5.29122652096643,532280.368046989,0.0,1.0
1993-11-17,24.0,24.25,24.0,24.25,60700,5.10407702987115,5.15724449893231,5.10407702987115,5.15724449893231,285418.889933324,0.0,1.0
1993-11-18,23.88,24.12,23.75,23.88,141700,5.10833042739604,5.15967043169148,5.08052125840268,5.10833042739604,662407.424126807,0.14,1.0
1993-11-19,24.12,24.12,23.75,23.88,92400,5.15967043169148,5.15967043169148,5.08052125840268,5.10833042739604,431943.867249943,0.0,1.0
1993-11-22,24.0,24.62,24.0,24.12,131200,5.13400042954376,5.26662877397364,5.13400042954376,5.15967043169148,613322.893757495,0.0,1.0
1993-11-23,24.62,24.62,24.12,24.12,203600,5.26662877397364,5.26662877397364,5.15967043169148,5.15967043169148,951772.417446844,0.0,1.0
1993-11-24,24.5,24.62,24.25,24.38,77700,5.24095877182592,5.26662877397364,5.18747960068484,5.2152887696782,363225.524732907,0.0,1.0
1993-11-26,24.88,25.0,24.5,24.5,32800,5.32224711196037,5.34791711410809,5.24095877182592,5.24095877182592,153330.723439374,0.0,1.0
1993-11-29,24.25,25.0,24.25,25.0,68800,5.18747960068484,5.34791711410809,5.18747960068484,5.34791711410809,321620.541848442,0.0,1.0
1993-11-30,24.12,24.38,24.0,24.12,55200,5.15967043169148,5.2152887696782,5.13400042954376,5.15967043169148,258044.388227239,0.0,1.0
1993-12-01,25.0,25.12,24.12,24.12,118100,5.34791711410809,5.3735871162558,5.15967043169148,5.15967043169148,552084.098725305,0.0,1.0
1993-12-02,24.5,25.12,24.38,25.12,85500,5.24095877182592,5.3735871162558,5.2152887696782,5.3735871162558,399688.318721538,0.0,1.0
1993-12-03,25.88,25.88,24.5,24.5,152600,5.53616379652469,5.53616379652469,5.24095877182592,5.24095877182592,713361.84136733,0.0,1.0
1993-12-06,26.62,26.75,25.62,25.88,148400,5.69446214310229,5.72227131209565,5.48054545853797,5.53616379652469,693728.029219605,0.0,1.0
1993-12-07,26.0,26.75,25.88,26.62,147800,5.56183379867241,5.72227131209565,5.53616379652469,5.69446214310229,690923.198912787,0.0,1.0
1993-12-08,26.0,26.25,25.0,26.25,113800,5.56183379867241,5.61531296981349,5.34791711410809,5.61531296981349,531982.814859778,0.0,1.0
1993-12-09,25.62,26.12,25.5,25.88,86700,5.48054545853797,5.58750380082013,5.45487545639025,5.53616379652469,405297.979335173,0.0,1.0
1993-12-10,26.38,26.5,25.62,25.75,63400,5.64312213880685,5.66879214095457,5.48054545853797,5.50835462753133,296377.069087082,0.0,1.0
1993-12-13,26.25,26.5,26.0,26.25,103200,5.61531296981349,5.66879214095457,5.56183379867241,5.61531296981349,482430.812772663,0.0,1.0
1993-12-14,25.75,26.38,25.75,26.0,191500,5.50835462753133,5.64312213880685,5.50835462753133,5.56183379867241,895208.339592684,0.0,1.0
1993-12-15,26.75,26.75,25.5,25.75,143400,5.72227131209565,5.72227131209565,5.45487545639025,5.50835462753133,670354.443329457,0.0,1.0
1993-12-16,26.5,26.75,26.25,26.62,207100,5.66879214095457,5.72227131209565,5.61531296981349,5.69446214310229,968133.927569948,0.0,1.0
1993-12-17,26.5,26.88,26.12,26.5,202500,5.66879214095457,5.75008048108901,5.58750380082013,5.66879214095457,946630.228551011,0.0,1.0
1993-12-20,26.62,26.88,26.25,26.25,186500,5.69446214310229,5.75008048108901,5.61531296981349,5.61531296981349,871834.753702536,0.0,1.0
1993-12-21,26.5,27.25,26.38,26.75,146300,5.66879214095457,5.82922965437781,5.64312213880685,5.72227131209565,683911.123145743,0.0,1.0
1993-12-22,26.12,26.62,26.0,26.38,77100,5.58750380082013,5.69446214310229,5.56183379867241,5.64312213880685,360420.694426088,0.0,1.0
1993-12-23,26.0,26.25,25.75,26.12,65800,5.56183379867241,5.61531296981349,5.50835462753133,5.58750380082013,307596.390314353,0.0,1.0
1993-12-27,26.12,26.38,25.88,26.0,43400,5.58750380082013,5.64312213880685,5.53616379652469,5.56183379867241,202882.725526488,0.0,1.0
1993-12-28,26.5,26.75,25.88,25.88,102100,5.66879214095457,5.72227131209565,5.53616379652469,5.53616379652469,477288.623876831,0.0,1.0
1993-12-29,26.62,26.88,26.12,26.25,230600,5.69446214310229,5.75008048108901,5.58750380082013,5.61531296981349,1077989.78125364,0.0,1.0
1993-12-30,27.25,27.25,26.62,26.62,182900,5.82922965437781,5.82922965437781,5.69446214310229,5.69446214310229,855005.77186163,0.0,1.0
1993-12-31,27.38,27.38,26.88,27.38,78000,5.85703882337117,5.85703882337117,5.75008048108901,5.85703882337117,364627.939886316,0.0,1.0
1994-01-03,27.25,27.38,26.38,27.25,214600,5.82922965437781,5.85703882337117,5.64312213880685,5.82922965437781,1003194.30640517,0.0,1.0
1994-01-04,26.5,27.25,26.38,27.25,128600,5.66879214095457,5.82922965437781,5.64312213880685,5.82922965437781,601168.629094617,0.0,1.0
1994-01-05,26.12,26.5,25.88,26.5,98400,5.58750380082013,5.66879214095457,5.53616379652469,5.66879214095457,459992.170318121,0.0,1.0
1994-01-06,25.62,26.38,25.5,26.38,133900,5.48054545853797,5.64312213880685,5.45487545639025,5.64312213880685,625944.630138174,0.0,1.0
1994-01-07,24.62,26.0,24.5,25.88,199300,5.26662877397364,5.56183379867241,5.24095877182592,5.53616379652469,931671.133581316,0.0,1.0
1994-01-10,25.38,25.75,24.88,25.12,173500,5.42920545424253,5.50835462753133,5.32224711196037,5.3735871162558,811063.43038815,0.0,1.0
1994-01-11,24.88,25.25,24.62,24.75,130100,5.32224711196037,5.40139628524917,5.26662877397364,5.29443794296701,608180.704861662,0.0,1.0
1994-01-12,24.5,24.88,24.5,24.62,153300,5.24095877182592,5.32224711196037,5.24095877182592,5.26662877397364,716634.143391951,0.0,1.0
1994-01-13,24.75,25.0,24.5,24.75,106600,5.29443794296701,5.34791711410809,5.24095877182592,5.29443794296701,498324.851177964,0.0,1.0
1994-01-14,24.12,24.88,24.12,24.5,87100,5.15967043169148,5.32224711196037,5.15967043169148,5.24095877182592,407167.866206386,0.0,1.0
1994-01-17,24.62,24.88,24.12,24.38,78100,5.26662877397364,5.32224711196037,5.15967043169148,5.2152887696782,365095.411604118,0.0,1.0
1994-01-18,24.75,25.5,24.62,24.62,204000,5.29443794296701,5.45487545639025,5.26662877397364,5.26662877397364,953642.304318055,0.0,1.0
1994-01-19,25.0,25.5,24.88,25.0,143600,5.34791711410809,5.45487545639025,5.32224711196037,5.34791711410809,671289.386765062,0.0,1.0
1994-01-20,25.25,25.38,25.0,25.0,210500,5.40139628524917,5.42920545424253,5.34791711410809,5.34791711410809,984027.965975248,0.0,1.0
1994-01-21,26.0,26.0,25.12,25.25,218200,5.56183379867241,5.56183379867241,5.3735871162558,5.40139628524917,1020023.28824608,0.0,1.0
1994-01-24,25.75,25.88,25.38,25.75,135500,5.50835462753133,5.53616379652469,5.42920545424253,5.50835462753133,633424.177623022,0.0,1.0
1994-01-25,25.12,25.5,25.0,25.38,185700,5.3735871162558,5.45487545639025,5.34791711410809,5.42920545424253,868094.979960113,0.0,1.0
1994-01-26,24.5,25.12,24.12,25.0,135800,5.24095877182592,5.3735871162558,5.15967043169148,5.34791711410809,634826.592776431,0.0,1.0
1994-01-27,25.0,25.0,23.5,24.5,438500,5.34791711410809,5.34791711410809,5.0270420872616,5.24095877182592,2049863.48256601,0.0,1.0
1994-01-28,25.25,25.38,24.88,24.88,273900,5.40139628524917,5.42920545424253,5.32224711196037,5.32224711196037,1280405.03506233,0.0,1.0
1994-01-31,24.88,25.25,24.88,25.12,235400,5.32224711196037,5.40139628524917,5.32224711196037,5.3735871162558,1100428.42370819,0.0,1.0
1994-02-01,25.25,25.25,24.88,25.0,188200,5.40139628524917,5.40139628524917,5.32224711196037,5.34791711410809,879781.772905186,0.0,1.0
1994-02-02,25.5,25.88,25.12,25.12,87500,5.45487545639025,5.53616379652469,5.3735871162558,5.3735871162558,409037.753077597,0.0,1.0
1994-02-03,24.88,25.38,24.88,25.38,170100,5.32224711196037,5.42920545424253,5.32224711196037,5.42920545424253,795169.391982849,0.0,1.0
1994-02-04,24.25,24.88,24.12,24.75,260500,5.18747960068484,5.32224711196037,5.15967043169148,5.29443794296701,1217763.82487673,0.0,1.0
1994-02-07,23.75,24.12,23.62,23.88,222600,5.08052125840268,5.15967043169148,5.05271208940932,5.10833042739604,1040592.04382941,0.0,1.0
1994-02-08,23.88,24.12,23.75,23.88,138400,5.10833042739604,5.15967043169148,5.08052125840268,5.10833042739604,646980.857439309,0.0,1.0
1994-02-09,23.88,24.12,23.75,24.12,86900,5.10833042739604,5.15967043169148,5.08052125840268,5.15967043169148,406232.92277078,0.0,1.0
1994-02-10,23.62,24.0,23.25,24.0,155100,5.05271208940932,5.13400042954376,4.97356291612052,5.13400042954376,725048.634312404,0.0,1.0
1994-02-11,23.12,23.62,22.88,23.62,141100,4.94575374712716,5.05271208940932,4.89441374283172,5.05271208940932,659602.593819988,0.0,1.0
1994-02-14,23.38,23.88,23.12,23.25,192500,5.00137208511388,5.10833042739604,4.94575374712716,4.97356291612052,899883.056770714,0.0,1.0
1994-02-15,22.75,23.12,22.75,23.12,203600,4.89655290967736,4.97618915480179,4.89655290967736,4.97618915480179,945951.179419647,0.14,1.0
1994-02-16,23.12,23.38,22.75,23.0,166200,4.97618915480179,5.03214975948381,4.89655290967736,4.95036118341008,772186.080646095,0.0,1.0
1994-02-17,22.62,23.38,22.62,23.12,213200,4.86857260733635,5.03214975948381,4.86857260733635,4.97618915480179,990553.985521947,0.0,1.0
1994-02-18,22.62,22.88,22.5,22.88,185600,4.86857260733635,4.92453321201838,4.84274463594465,4.92453321201838,862320.91797783,0.0,1.0
1994-02-22,22.12,22.62,22.12,22.5,255200,4.76095605987091,4.86857260733635,4.76095605987091,4.84274463594465,1185691.26221952,0.0,1.0
1994-02-23,22.38,22.38,21.88,22.12,209400,4.81691666455294,4.81691666455294,4.7093001170875,4.76095605987091,972898.708106453,0.0,1.0
1994-02-24,22.12,22.62,22.0,22.25,177800,4.76095605987091,4.86857260733635,4.73512808847921,4.78893636221193,826081.138019711,0.0,1.0
1994-02-25,22.5,22.75,22.12,22.12,136700,4.84274463594465,4.89655290967736,4.76095605987091,4.76095605987091,635125.374394231,0.0,1.0
1994-02-28,23.5,23.88,22.38,22.38,120300,5.05797773087552,5.13976630694925,4.81691666455294,4.81691666455294,558928.913969466,0.0,1.0
1994-03-01,23.0,23.88,22.88,23.62,109100,4.95036118341008,5.13976630694925,4.92453321201838,5.08380570226722,506892.306850115,0.0,1.0
1994-03-02,23.0,23.38,22.62,22.75,173000,4.95036118341008,5.03214975948381,4.86857260733635,4.89655290967736,803779.73496856,0.0,1.0
1994-03-03,22.88,23.12,22.75,22.88,66000,4.92453321201838,4.97618915480179,4.89655290967736,4.92453321201838,306644.291953323,0.0,1.0
1994-03-04,23.75,23.75,22.88,22.88,118300,5.11178600460824,5.11178600460824,4.92453321201838,4.92453321201838,549636.662698153,0.0,1.0
1994-03-07,24.12,24.38,23.75,23.75,121000,5.19142224973266,5.24738285441469,5.11178600460824,5.11178600460824,562181.201914426,0.0,1.0
1994-03-08,24.0,24.38,23.88,24.25,81800,5.16559427834095,5.24738285441469,5.13976630694925,5.21940255207367,380053.076996695,0.0,1.0
1994-03-09,23.12,24.12,23.12,24.0,216600,4.97618915480179,5.19142224973266,4.97618915480179,5.16559427834095,1006350.81268318,0.0,1.0
1994-03-10,23.12,23.5,23.0,23.12,107600,4.97618915480179,5.05797773087552,4.95036118341008,4.97618915480179,499923.11839663,0.0,1.0
1994-03-11,23.75,23.88,23.12,23.25,274100,5.11178600460824,5.13976630694925,4.97618915480179,5.0041694571428,1273503.03673342,0.0,1.0
1994-03-14,24.0,24.12,23.62,23.88,156700,5.16559427834095,5.19142224973266,5.08380570226722,5.13976630694925,728047.887107361,0.0,1.0
1994-03-15,24.25,24.62,24.0,24.0,222100,5.21940255207367,5.2990387971981,5.16559427834095,5.16559427834095,1031904.50367929,0.0,1.0
1994-03-16,24.5,24.88,24.12,24.25,185300,5.27321082580639,5.35499940188012,5.19142224973266,5.21940255207367,860927.080287134,0.0,1.0
1994-03-17,25.5,25.5,24.5,24.5,139400,5.48844392073726,5.48844392073726,5.27321082580639,5.27321082580639,647669.913610504,0.0,1.0
1994-03-18,25.88,26.25,25.5,26.25,285500,5.570232496811,5.64986874193542,5.48844392073726,5.64986874193542,1326468.86897991,0.0,1.0
1994-03-21,25.62,25.88,25.12,25.88,119300,5.51427189212897,5.570232496811,5.40665534466353,5.570232496811,554282.78833381,0.0,1.0
1994-03-22,25.25,25.75,25.25,25.5,82400,5.43463564700455,5.54225219446998,5.43463564700455,5.48844392073726,382840.752378088,0.0,1.0
1994-03-23,27.25,27.25,25.88,26.0,391400,5.86510183686629,5.86510183686629,5.570232496811,5.5960604682027,1818493.57379592,0.0,1.0
1994-03-24,26.62,27.0,26.25,27.0,227900,5.72950498705984,5.81129356313357,5.64986874193542,5.81129356313357,1058852.0323661,0.0,1.0
1994-03-25,25.75,26.88,25.75,26.62,336200,5.54225219446998,5.78546559174187,5.54225219446998,5.72950498705984,1562027.43870769,0.0,1.0
1994-03-28,25.12,26.0,24.75,25.88,183100,5.40665534466353,5.5960604682027,5.32701909953911,5.570232496811,850705.60388869,0.0,1.0
1994-03-29,25.0,25.12,24.62,25.12,199800,5.38082737327183,5.40665534466353,5.2990387971981,5.40665534466353,928295.902004151,0.0,1.0
1994-03-30,24.38,24.88,24.25,24.88,320800,5.24738285441469,5.35499940188012,5.21940255207367,5.35499940188012,1490477.10391858,0.0,1.0
1994-03-31,23.75,24.25,23.38,24.25,316900,5.11178600460824,5.21940255207367,5.03214975948381,5.21940255207367,1472357.21393952,0.0,1.0
1994-04-04,24.0,24.5,23.12,23.25,286900,5.16559427834095,5.27321082580639,4.97618915480179,5.0041694571428,1332973.44486983,0.0,1.0
1994-04-05,24.62,24.75,24.0,24.0,227200,5.2990387971981,5.32701909953911,5.16559427834095,5.16559427834095,1055599.74442114,0.0,1.0
1994-04-06,24.62,24.62,24.25,24.5,275700,5.2990387971981,5.2990387971981,5.21940255207367,5.27321082580639,1280936.83775047,0.0,1.0
1994-04-07,25.12,25.25,23.62,24.62,283600,5.40665534466353,5.43463564700455,5.08380570226722,5.2990387971981,1317641.23027216,0.0,1.0
1994-04-08,24.62,25.25,24.5,25.25,91900,5.2990387971981,5.43463564700455,5.27321082580639,5.43463564700455,426978.945916824,0.0,1.0
1994-04-11,24.62,24.75,24.38,24.5,62000,5.2990387971981,5.32701909953911,5.24738285441469,5.27321082580639,288059.789410697,0.0,1.0
1994-04-12,24.88,25.0,24.5,24.5,169500,5.35499940188012,5.38082737327183,5.27321082580639,5.27321082580639,787518.295243763,0.0,1.0
1994-04-13,25.12,25.38,24.62,24.62,72500,5.40665534466353,5.46261594934556,5.2990387971981,5.2990387971981,336844.10858509,0.0,1.0
1994-04-14,25.38,25.38,24.75,24.88,79600,5.46261594934556,5.46261594934556,5.32701909953911,5.35499940188012,369831.60059825,0.0,1.0
1994-04-15,26.88,27.0,25.62,25.62,426100,5.78546559174187,5.81129356313357,5.51427189212897,5.51427189212897,1979714.1333532,0.0,1.0
1994-04-18,25.75,27.25,25.75,26.88,278100,5.54225219446998,5.86510183686629,5.54225219446998,5.78546559174187,1292087.53927605,0.0,1.0
1994-04-19,26.38,26.75,26.0,26.0,247900,5.67784904427643,5.75748528940086,5.5960604682027,5.5960604682027,1151774.54507923,0.0,1.0
1994-04-20,26.25,26.75,26.25,26.62,223800,5.64986874193542,5.75748528940086,5.64986874193542,5.72950498705984,1039802.91725991,0.0,1.0
1994-04-21,26.0,26.5,26.0,26.38,170000,5.5960604682027,5.70367701566814,5.5960604682027,5.67784904427643,789841.35806159,0.0,1.0
1994-04-22,26.25,26.38,25.88,25.88,150200,5.64986874193542,5.67784904427643,5.570232496811,5.570232496811,697848.070475593,0.0,1.0
1994-04-25,26.5,26.62,26.12,26.38,57700,5.70367701566814,5.72950498705984,5.62188843959441,5.67784904427643,268081.449177375,0.0,1.0
1994-04-26,27.5,27.62,26.5,26.75,186100,5.91891011059901,5.94473808199072,5.70367701566814,5.75748528940086,864643.980795659,0.0,1.0
1994-04-28,27.25,27.88,26.88,27.5,189000,5.86510183686629,6.00069868667274,5.78546559174187,5.91891011059901,878117.745139062,0.0,1.0
1994-04-29,27.38,27.62,27.12,27.38,443300,5.89308213920731,5.94473808199072,5.83712153452528,5.89308213920731,2059627.49428649,0.0,1.0
1994-05-02,27.25,27.38,27.12,27.25,86900,5.86510183686629,5.89308213920731,5.83712153452528,5.86510183686629,403748.317738542,0.0,1.0
1994-05-03,27.25,27.38,26.75,27.25,56000,5.86510183686629,5.89308213920731,5.75748528940086,5.86510183686629,260183.035596759,0.0,1.0
1994-05-04,27.38,27.5,27.0,27.25,45100,5.89308213920731,5.91891011059901,5.81129356313357,5.86510183686629,209540.266168104,0.0,1.0
1994-05-05,27.5,27.62,27.25,27.25,135900,5.91891011059901,5.94473808199072,5.86510183686629,5.86510183686629,631408.473885707,0.0,1.0
1994-05-06,27.62,27.62,27.0,27.5,123200,5.94473808199072,5.94473808199072,5.81129356313357,5.91891011059901,572402.67831287,0.0,1.0
1994-05-09,27.12,27.62,27.0,27.5,231800,5.83712153452528,5.94473808199072,5.81129356313357,5.91891011059901,1076971.92234516,0.0,1.0
1994-05-10,26.75,27.5,26.75,27.38,181200,5.75748528940086,5.91891011059901,5.75748528940086,5.89308213920731,841877.965180942,0.0,1.0
1994-05-11,27.12,27.25,27.0,27.12,140800,5.83712153452528,5.86510183686629,5.81129356313357,5.83712153452528,654174.489500423,0.0,1.0
1994-05-12,26.75,27.12,26.5,27.0,210400,5.75748528940086,5.83712153452528,5.70367701566814,5.81129356313357,977544.833742109,0.0,1.0
1994-05-13,27.25,27.25,26.75,27.0,401100,5.86510183686629,5.86510183686629,5.75748528940086,5.81129356313357,1863560.99246179,0.0,1.0
1994-05-16,27.5,27.75,27.25,27.25,188300,5.91891011059901,5.97271838433173,5.86510183686629,5.86510183686629,874865.457194103,0.0,1.0
1994-05-17,27.5,27.62,27.25,27.5,56800,5.91891011059901,5.94473808199072,5.86510183686629,5.91891011059901,263899.936105284,0.0,1.0
1994-05-18,27.62,27.62,27.12,27.25,76900,5.94473808199072,5.94473808199072,5.83712153452528,5.86510183686629,357287.061381978,0.0,1.0
1994-05-19,28.12,28.38,27.25,27.38,201200,6.08571575917044,6.14198482380004,5.89743081214063,5.92556534445542,929676.019040893,0.155,1.0
1994-05-20,28.0,28.62,28.0,28.12,208100,6.05974542164908,6.19392549884274,6.05974542164908,6.08571575917044,961558.546532853,0.0,1.0
1994-05-23,28.25,28.25,27.5,27.75,200600,6.11385029148524,6.11385029148524,5.95153568197678,6.00564055181293,926903.62534594,0.0,1.0
1994-05-24,28.12,28.88,28.12,28.38,286500,6.08571575917044,6.25019456347234,6.08571575917044,6.14198482380004,1323817.98934004,0.0,1.0
1994-05-25,28.62,28.62,28.12,28.25,107000,6.19392549884274,6.19392549884274,6.08571575917044,6.11385029148524,494410.208933279,0.0,1.0
1994-05-26,28.62,28.75,28.38,28.75,102300,6.19392549884274,6.22206003115754,6.14198482380004,6.22206003115754,472693.12498948,0.0,1.0
1994-05-27,28.38,28.62,28.38,28.5,128800,6.14198482380004,6.19392549884274,6.14198482380004,6.16795516132139,595140.513183236,0.0,1.0
1994-05-31,27.88,28.38,27.88,28.25,282200,6.03377508412773,6.14198482380004,6.03377508412773,6.11385029148524,1303949.16785954,0.0,1.0
1994-06-01,27.62,28.38,27.62,28.38,130500,5.97750601949813,6.14198482380004,5.97750601949813,6.14198482380004,602995.628652269,0.0,1.0
1994-06-02,27.62,27.88,27.5,27.88,166000,5.97750601949813,6.03377508412773,5.95153568197678,6.03377508412773,767028.92227032,0.0,1.0
1994-06-03,28.0,28.0,27.5,28.0,77900,6.05974542164908,6.05974542164908,5.95153568197678,6.05974542164908,359949.11472806,0.0,1.0
1994-06-06,28.5,28.5,27.75,27.88,228400,6.16795516132139,6.16795516132139,6.00564055181293,6.03377508412773,1055357.86654543,0.0,1.0
1994-06-07,28.62,29.0,28.25,28.25,281700,6.19392549884274,6.27616490099369,6.11385029148524,6.11385029148524,1301638.83978042,0.0,1.0
1994-06-08,28.25,28.62,28.0,28.62,103200,6.11385029148524,6.19392549884274,6.05974542164908,6.19392549884274,476851.715531909,0.0,1.0
1994-06-09,28.5,28.5,28.0,28.12,168200,6.16795516132139,6.16795516132139,6.05974542164908,6.08571575917044,777194.36581848,0.0,1.0
1994-06-10,29.0,29.12,28.5,28.5,252600,6.27616490099369,6.30213523851505,6.16795516132139,6.16795516132139,1167177.7455752,0.0,1.0
1994-06-13,29.0,29.25,28.62,29.0,180700,6.27616490099369,6.33026977082985,6.19392549884274,6.27616490099369,834952.567796668,0.0,1.0
1994-06-14,29.62,29.62,29.0,29.0,353700,6.41034497818735,6.41034497818735,6.27616490099369,6.27616490099369,1634326.08317477,0.0,1.0
1994-06-15,29.62,29.75,29.12,29.5,222600,6.41034497818735,6.43847951050215,6.30213523851505,6.384374640666,1028558.06082755,0.0,1.0
1994-06-16,30.0,30.38,29.62,29.75,423900,6.4925843803383,6.57482378248926,6.41034497818735,6.43847951050215,1958696.14548427,0.0,1.0
1994-06-17,29.25,30.0,29.25,30.0,145800,6.33026977082985,6.4925843803383,6.33026977082985,6.4925843803383,673691.66787357,0.0,1.0
1994-06-20,28.88,29.12,28.62,29.12,346200,6.25019456347234,6.30213523851505,6.19392549884274,6.30213523851505,1599671.16198786,0.0,1.0
1994-06-21,28.38,29.0,28.25,28.88,165000,6.14198482380004,6.27616490099369,6.11385029148524,6.25019456347234,762408.266112064,0.0,1.0
1994-06-22,28.88,29.12,28.25,28.25,226800,6.25019456347234,6.30213523851505,6.11385029148524,6.11385029148524,1047964.81669222,0.0,1.0
1994-06-23,28.75,29.75,28.75,29.0,228600,6.22206003115754,6.43847951050215,6.22206003115754,6.27616490099369,1056281.99777708,0.0,1.0
1994-06-24,28.62,29.25,28.5,28.62,394700,6.19392549884274,6.33026977082985,6.16795516132139,6.19392549884274,1823772.98566322,0.0,1.0
1994-06-27,29.0,29.25,28.62,28.62,208400,6.27616490099369,6.33026977082985,6.19392549884274,6.19392549884274,962944.74338033,0.0,1.0
1994-06-28,28.88,29.25,28.62,28.88,227000,6.25019456347234,6.33026977082985,6.19392549884274,6.25019456347234,1048888.94792387,0.0,1.0
1994-06-29,28.88,29.25,28.75,28.88,253100,6.25019456347234,6.33026977082985,6.22206003115754,6.25019456347234,1169488.07365432,0.0,1.0
1994-06-30,28.25,29.0,27.75,29.0,279900,6.11385029148524,6.27616490099369,6.00564055181293,6.27616490099369,1293321.65869556,0.0,1.0
1994-07-01,28.62,28.62,27.5,28.38,154400,6.19392549884274,6.19392549884274,5.95153568197678,6.14198482380004,713429.310834563,0.0,1.0
1994-07-05,28.25,28.62,27.62,28.5,68600,6.11385029148524,6.19392549884274,5.97750601949813,6.16795516132139,316977.012456289,0.0,1.0
1994-07-06,28.12,28.38,27.88,28.12,51800,6.08571575917044,6.14198482380004,6.03377508412773,6.08571575917044,239349.988997606,0.0,1.0
1994-07-07,28.38,28.38,28.12,28.12,62800,6.14198482380004,6.14198482380004,6.08571575917044,6.08571575917044,290177.20673841,0.0,1.0
1994-07-08,28.0,28.62,28.0,28.25,82300,6.05974542164908,6.19392549884274,6.05974542164908,6.11385029148524,380280.001824382,0.0,1.0
1994-07-11,28.0,28.25,27.88,28.0,46700,6.05974542164908,6.11385029148524,6.03377508412773,6.05974542164908,215784.642590506,0.0,1.0
1994-07-12,28.0,28.0,27.75,28.0,41800,6.05974542164908,6.05974542164908,6.00564055181293,6.05974542164908,193143.427415057,0.0,1.0
1994-07-13,28.75,29.0,27.88,27.88,83700,6.22206003115754,6.27616490099369,6.03377508412773,6.03377508412773,386748.920445938,0.0,1.0
1994-07-14,28.88,30.0,28.5,28.62,311200,6.25019456347234,6.4925843803383,6.16795516132139,6.19392549884274,1437948.19644894,0.0,1.0
1994-07-15,28.75,28.88,28.25,28.5,111600,6.22206003115754,6.25019456347234,6.11385029148524,6.16795516132139,515665.227261251,0.0,1.0
1994-07-18,28.38,29.0,28.38,28.62,122500,6.14198482380004,6.27616490099369,6.14198482380004,6.19392549884274,566030.379386229,0.0,1.0
1994-07-19,28.12,28.62,28.12,28.5,81600,6.08571575917044,6.19392549884274,6.08571575917044,6.16795516132139,377045.542513603,0.0,1.0
1994-07-20,28.25,28.62,28.0,28.12,164900,6.11385029148524,6.19392549884274,6.05974542164908,6.08571575917044,761946.200496239,0.0,1.0
1994-07-21,27.88,28.12,27.88,28.12,171500,6.03377508412773,6.08571575917044,6.03377508412773,6.08571575917044,792442.531140722,0.0,1.0
1994-07-22,28.12,28.12,27.75,27.88,93100,6.08571575917044,6.08571575917044,6.00564055181293,6.03377508412773,430183.088333534,0.0,1.0
1994-07-25,28.38,28.38,28.0,28.12,25300,6.14198482380004,6.14198482380004,6.05974542164908,6.08571575917044,116902.60080385,0.0,1.0
1994-07-26,28.75,28.88,28.25,28.25,159600,6.22206003115754,6.25019456347234,6.11385029148524,6.11385029148524,737456.722857488,0.0,1.0
1994-07-27,29.25,29.38,28.5,28.62,231400,6.33026977082985,6.35840430314465,6.16795516132139,6.19392549884274,1069219.83502019,0.0,1.0
1994-07-28,29.5,29.5,29.12,29.25,169600,6.384374640666,6.384374640666,6.30213523851505,6.33026977082985,783663.284440037,0.0,1.0
1994-07-29,29.12,29.62,29.12,29.38,155200,6.30213523851505,6.41034497818735,6.30213523851505,6.35840430314465,717125.835761166,0.0,1.0
1994-08-01,30.12,30.12,29.0,29.0,59700,6.51855471785966,6.51855471785966,6.27616490099369,6.27616490099369,275853.17264782,0.0,1.0
1994-08-02,29.62,30.25,29.38,30.12,121100,6.41034497818735,6.54668925017446,6.35840430314465,6.51855471785966,559561.460764673,0.0,1.0
1994-08-03,29.38,29.5,29.12,29.38,25900,6.35840430314465,6.384374640666,6.30213523851505,6.35840430314465,119674.994498803,0.0,1.0
1994-08-04,29.12,29.38,29.0,29.38,54600,6.30213523851505,6.35840430314465,6.27616490099369,6.35840430314465,252287.826240719,0.0,1.0
1994-08-05,29.0,29.12,28.38,29.12,159800,6.27616490099369,6.30213523851505,6.14198482380004,6.30213523851505,738380.854089139,0.0,1.0
1994-08-08,29.0,29.0,28.75,28.88,40000,6.27616490099369,6.27616490099369,6.22206003115754,6.25019456347234,184826.246330198,0.0,1.0
1994-08-09,29.0,29.25,28.88,29.0,106700,6.27616490099369,6.33026977082985,6.25019456347234,6.27616490099369,493024.012085802,0.0,1.0
1994-08-10,29.38,29.38,28.88,29.12,86500,6.35840430314465,6.35840430314465,6.25019456347234,6.30213523851505,399686.757689052,0.0,1.0
1994-08-11,29.0,29.25,28.88,29.12,70200,6.27616490099369,6.33026977082985,6.25019456347234,6.30213523851505,324370.062309497,0.0,1.0
1994-08-12,28.88,29.12,28.88,29.0,113600,6.25019456347234,6.30213523851505,6.25019456347234,6.27616490099369,524906.539577761,0.0,1.0
1994-08-15,29.0,29.12,28.88,28.88,14600,6.27616490099369,6.30213523851505,6.25019456347234,6.25019456347234,67461.5799105221,0.0,1.0
1994-08-16,28.75,28.88,28.62,28.88,62100,6.22206003115754,6.25019456347234,6.19392549884274,6.25019456347234,286942.747427632,0.0,1.0
1994-08-17,28.75,28.88,28.62,28.88,65300,6.22206003115754,6.25019456347234,6.19392549884274,6.25019456347234,301728.847134047,0.0,1.0
1994-08-18,28.75,28.88,28.62,28.88,102300,6.22206003115754,6.25019456347234,6.19392549884274,6.25019456347234,472693.12498948,0.0,1.0
1994-08-19,28.75,28.88,28.62,28.75,71400,6.25560505045596,6.28389126459715,6.22731883631476,6.25560505045596,328145.716272542,0.155,1.0
1994-08-22,28.88,29.0,28.75,28.75,39500,6.28389126459715,6.31000161611209,6.25560505045596,6.25560505045596,181537.195977106,0.0,1.0
1994-08-23,28.75,28.88,28.75,28.88,134200,6.25560505045596,6.28389126459715,6.25560505045596,6.28389126459715,616766.878484245,0.0,1.0
1994-08-24,29.0,29.12,28.62,28.62,122000,6.31000161611209,6.33611196762704,6.22731883631476,6.22731883631476,560697.162258405,0.0,1.0
1994-08-25,28.62,28.88,28.5,28.88,126500,6.22731883631476,6.28389126459715,6.20120848479982,6.28389126459715,581378.614964658,0.0,1.0
1994-08-26,28.75,29.12,28.62,28.75,104400,6.25560505045596,6.33611196762704,6.22731883631476,6.25560505045596,479809.702785061,0.0,1.0
1994-08-29,28.75,28.88,28.62,28.75,109700,6.25560505045596,6.28389126459715,6.22731883631476,6.25560505045596,504167.858194647,0.0,1.0
1994-08-30,29.25,29.25,28.75,28.75,224100,6.36439818176823,6.36439818176823,6.25560505045596,6.25560505045596,1029936.34477138,0.0,1.0
1994-08-31,29.5,29.5,29.12,29.12,520600,6.41879474742437,6.41879474742437,6.33611196762704,6.33611196762704,2392614.28419447,0.0,1.0
1994-09-01,29.38,29.38,29.0,29.25,159600,6.39268439590943,6.39268439590943,6.31000161611209,6.36439818176823,733502.189315093,0.0,1.0
1994-09-02,29.38,29.62,29.0,29.25,63700,6.39268439590943,6.44490509893932,6.31000161611209,6.36439818176823,292757.452752954,0.0,1.0
1994-09-06,29.12,29.38,29.0,29.38,46200,6.33611196762704,6.39268439590943,6.31000161611209,6.39268439590943,212329.581117527,0.0,1.0
1994-09-07,29.88,29.88,29.38,29.38,194100,6.5014775272217,6.5014775272217,6.39268439590943,6.39268439590943,892059.993396364,0.0,1.0
1994-09-08,29.75,29.88,29.62,29.75,83800,6.47319131308051,6.5014775272217,6.44490509893932,6.47319131308051,385134.608174216,0.0,1.0
1994-09-09,29.75,29.88,29.75,29.75,61800,6.47319131308051,6.5014775272217,6.47319131308051,6.47319131308051,284025.283832536,0.0,1.0
1994-09-12,29.25,29.88,29.25,29.75,66100,6.36439818176823,6.5014775272217,6.36439818176823,6.47319131308051,303787.560862956,0.0,1.0
1994-09-13,29.75,29.88,29.38,29.5,68000,6.47319131308051,6.5014775272217,6.39268439590943,6.41879474742437,312519.729783373,0.0,1.0
1994-09-14,28.88,29.75,28.88,29.62,72800,6.28389126459715,6.47319131308051,6.28389126459715,6.44490509893932,334579.946003376,0.0,1.0
1994-09-15,29.5,29.62,28.88,29.0,151400,6.41879474742437,6.44490509893932,6.28389126459715,6.31000161611209,695815.986605922,0.0,1.0
1994-09-16,28.75,29.5,28.62,29.5,175100,6.25560505045596,6.41879474742437,6.22731883631476,6.41879474742437,804738.304192185,0.0,1.0
1994-09-19,29.12,29.25,28.75,28.88,147800,6.33611196762704,6.36439818176823,6.25560505045596,6.28389126459715,679270.82444092,0.0,1.0
1994-09-20,28.25,29.0,28.25,29.0,205100,6.14681191914368,6.31000161611209,6.14681191914368,6.31000161611209,942614.655567203,0.0,1.0
1994-09-21,27.12,28.38,26.75,28.25,291100,5.90093944237793,6.17509813328487,5.82043252520685,6.14681191914368,1337860.19617559,0.0,1.0
1994-09-22,27.88,27.88,27.38,27.62,154000,6.06630500197259,6.06630500197259,5.95751187066031,6.00973257369021,707765.270391757,0.0,1.0
1994-09-23,28.38,29.12,28.12,28.25,206700,6.17509813328487,6.33611196762704,6.11852570500249,6.14681191914368,949968.060973871,0.0,1.0
1994-09-26,29.12,29.38,28.25,28.38,107500,6.33611196762704,6.39268439590943,6.14681191914368,6.17509813328487,494056.92576048,0.0,1.0
1994-09-27,28.75,29.25,28.62,29.12,86000,6.25560505045596,6.36439818176823,6.22731883631476,6.33611196762704,395245.540608383,0.0,1.0
1994-09-28,29.38,29.75,28.62,28.62,89900,6.39268439590943,6.47319131308051,6.22731883631476,6.22731883631476,413169.466287136,0.0,1.0
1994-09-29,29.5,29.62,29.0,29.12,32700,6.41879474742437,6.44490509893932,6.31000161611209,6.33611196762704,150285.222998769,0.0,1.0
1994-09-30,29.62,29.75,29.38,29.5,104700,6.44490509893932,6.47319131308051,6.39268439590943,6.41879474742437,481188.466298811,0.0,1.0
1994-10-03,29.88,30.12,29.5,29.5,197200,6.5014775272217,6.5536982302516,6.41879474742437,6.41879474742437,906307.216371783,0.0,1.0
1994-10-04,29.38,29.88,29.38,29.75,83300,6.39268439590943,6.5014775272217,6.39268439590943,6.47319131308051,382836.668984632,0.0,1.0
1994-10-05,29.0,29.38,28.5,29.38,127300,6.31000161611209,6.39268439590943,6.20120848479982,6.39268439590943,585055.317667992,0.0,1.0
1994-10-06,29.12,29.12,28.88,28.88,139600,6.33611196762704,6.33611196762704,6.28389126459715,6.28389126459715,641584.621731749,0.0,1.0
1994-10-07,29.5,29.62,29.12,29.12,92500,6.41879474742437,6.44490509893932,6.33611196762704,6.33611196762704,425118.750072971,0.0,1.0
1994-10-10,30.0,30.12,29.62,29.62,67500,6.52758787873665,6.5536982302516,6.44490509893932,6.44490509893932,310221.79059379,0.0,1.0
1994-10-11,30.0,30.5,30.0,30.38,204600,6.52758787873665,6.63638101004893,6.52758787873665,6.61027065853398,940316.71637762,0.0,1.0
1994-10-12,29.88,30.25,29.5,30.25,131700,6.5014775272217,6.58198444439279,6.41879474742437,6.58198444439279,605277.182536328,0.0,1.0
1994-10-13,29.88,30.0,29.75,29.88,134000,6.5014775272217,6.52758787873665,6.47319131308051,6.5014775272217,615847.702808412,0.0,1.0
1994-10-14,30.12,30.12,29.62,30.0,141700,6.5536982302516,6.5536982302516,6.44490509893932,6.52758787873665,651235.966327999,0.0,1.0
1994-10-17,30.0,30.5,30.0,30.12,254500,6.52758787873665,6.63638101004893,6.52758787873665,6.5536982302516,1169651.04749807,0.0,1.0
1994-10-18,30.0,30.25,29.88,30.25,343100,6.52758787873665,6.58198444439279,6.5014775272217,6.58198444439279,1576845.87189228,0.0,1.0
1994-10-19,30.25,30.25,29.75,29.88,426800,6.58198444439279,6.58198444439279,6.47319131308051,6.5014775272217,1961520.89222858,0.0,1.0
1994-10-20,29.88,30.12,29.75,30.0,92400,6.5014775272217,6.5536982302516,6.47319131308051,6.52758787873665,424659.162235054,0.0,1.0
1994-10-21,29.88,30.0,29.88,29.88,84600,6.5014775272217,6.52758787873665,6.5014775272217,6.5014775272217,388811.31087755,0.0,1.0
1994-10-24,28.62,30.0,28.62,30.0,87500,6.22731883631476,6.52758787873665,6.22731883631476,6.52758787873665,402139.358177135,0.0,1.0
1994-10-25,28.88,28.88,28.25,28.75,185300,6.28389126459715,6.28389126459715,6.14681191914368,6.25560505045596,851616.263659692,0.0,1.0
1994-10-26,28.88,29.0,28.75,28.75,47500,6.28389126459715,6.31000161611209,6.25560505045596,6.25560505045596,218304.223010444,0.0,1.0
1994-10-27,28.75,29.25,28.62,29.0,41100,6.25560505045596,6.36439818176823,6.22731883631476,6.31000161611209,188890.601383774,0.0,1.0
1994-10-28,29.5,29.5,28.88,28.88,50300,6.41879474742437,6.41879474742437,6.28389126459715,6.28389126459715,231172.682472113,0.0,1.0
1994-10-31,29.12,29.5,29.12,29.5,38500,6.33611196762704,6.41879474742437,6.33611196762704,6.41879474742437,176941.317597939,0.0,1.0
1994-11-01,28.88,29.12,28.38,29.12,72500,6.28389126459715,6.33611196762704,6.17509813328487,6.33611196762704,333201.182489626,0.0,1.0
1994-11-02,28.25,28.88,28.25,28.88,60100,6.14681191914368,6.28389126459715,6.14681191914368,6.28389126459715,276212.290587952,0.0,1.0
1994-11-03,28.75,28.88,28.38,28.38,31400,6.25560505045596,6.28389126459715,6.17509813328487,6.17509813328487,144310.581105852,0.0,1.0
1994-11-04,28.62,28.88,28.5,28.75,69400,6.22731883631476,6.28389126459715,6.20120848479982,6.25560505045596,318953.959514208,0.0,1.0
1994-11-07,28.38,28.62,28.38,28.62,87400,6.17509813328487,6.22731883631476,6.17509813328487,6.22731883631476,401679.770339218,0.0,1.0
1994-11-08,28.38,28.38,28.25,28.25,9600,6.17509813328487,6.17509813328487,6.14681191914368,6.14681191914368,44120.4324400056,0.0,1.0
1994-11-09,28.5,28.88,28.25,28.5,57100,6.20120848479982,6.28389126459715,6.14681191914368,6.20120848479982,262424.65545045,0.0,1.0
1994-11-10,28.75,29.12,28.62,28.62,63200,6.25560505045596,6.33611196762704,6.22731883631476,6.22731883631476,290459.51356337,0.0,1.0
1994-11-11,28.5,28.75,28.12,28.62,56200,6.20120848479982,6.25560505045596,6.11852570500249,6.22731883631476,258288.364909199,0.0,1.0
1994-11-14,28.75,29.0,28.5,28.5,97100,6.25560505045596,6.31000161611209,6.20120848479982,6.20120848479982,446259.79061714,0.0,1.0
1994-11-15,28.38,28.88,28.12,28.62,49000,6.17509813328487,6.28389126459715,6.11852570500249,6.22731883631476,225198.040579195,0.0,1.0
1994-11-16,28.0,28.5,27.75,28.5,75500,6.09241535348754,6.20120848479982,6.0380187878314,6.20120848479982,346988.817627128,0.0,1.0
1994-11-17,27.62,27.88,27.62,27.75,43900,6.04345844439702,6.10034835010097,6.04345844439702,6.07190339724899,200633.132693109,0.155,1.0
1994-11-18,27.5,27.75,27.38,27.62,80700,6.01720156484134,6.07190339724899,5.99094468528567,6.04345844439702,368817.62661353,0.0,1.0
1994-11-21,27.38,27.75,27.38,27.5,44500,5.99094468528567,6.07190339724899,5.99094468528567,6.01720156484134,203375.271180943,0.0,1.0
1994-11-22,27.5,27.5,27.12,27.38,68200,6.01720156484134,6.01720156484134,5.93405477958172,5.99094468528567,311689.741450344,0.0,1.0
1994-11-23,27.0,27.62,27.0,27.38,262600,5.90779790002605,6.04345844439702,5.90779790002605,5.99094468528567,1200142.61150821,0.0,1.0
1994-11-25,27.25,27.25,27.0,27.25,111400,5.9624997324337,5.9624997324337,5.90779790002605,5.9624997324337,509123.712574314,0.0,1.0
1994-11-28,26.25,27.38,26.25,27.25,242000,5.7436924028031,5.99094468528567,5.7436924028031,5.9624997324337,1105995.85675928,0.0,1.0
1994-11-29,24.38,26.38,24.0,26.38,262000,5.33452269639389,5.77213735565508,5.25137591113426,5.77213735565508,1197400.47302038,0.0,1.0
1994-11-30,25.75,26.5,24.75,24.75,417000,5.6342887379878,5.79839423521075,5.41548140835721,5.41548140835721,1905786.24904389,0.0,1.0
1994-12-01,25.62,25.88,25.62,25.88,193000,5.60584378513583,5.66273369083978,5.60584378513583,5.66273369083978,882054.546919593,0.0,1.0
1994-12-02,25.88,26.5,25.75,25.75,380000,5.66273369083978,5.79839423521075,5.6342887379878,5.6342887379878,1736687.70896086,0.0,1.0
1994-12-05,26.0,26.38,25.88,25.88,140800,5.68899057039545,5.77213735565508,5.66273369083978,5.66273369083978,643488.498478128,0.0,1.0
1994-12-06,26.12,26.12,25.5,25.88,420300,5.71524744995112,5.71524744995112,5.57958690558016,5.66273369083978,1920868.01072697,0.0,1.0
1994-12-07,25.75,26.12,25.75,26.0,22900,5.6342887379878,5.71524744995112,5.6342887379878,5.68899057039545,104658.285618957,0.0,1.0
1994-12-08,25.38,26.12,25.38,25.88,113300,5.55333002602448,5.71524744995112,5.55333002602448,5.66273369083978,517807.151119119,0.0,1.0
1994-12-09,25.25,25.5,25.12,25.38,148500,5.52488507317251,5.57958690558016,5.49644012032053,5.55333002602448,678679.27573865,0.0,1.0
1994-12-12,25.38,25.5,25.25,25.5,47300,5.55333002602448,5.57958690558016,5.52488507317251,5.57958690558016,216171.917457496,0.0,1.0
1994-12-13,25.38,25.38,25.25,25.25,82100,5.55333002602448,5.55333002602448,5.52488507317251,5.52488507317251,375215.949751807,0.0,1.0
1994-12-14,26.12,26.12,25.12,25.25,165600,5.71524744995112,5.71524744995112,5.49644012032053,5.52488507317251,756830.22264189,0.0,1.0
1994-12-15,26.0,26.0,25.62,26.0,124000,5.68899057039545,5.68899057039545,5.60584378513583,5.68899057039545,566708.620818806,0.0,1.0
1994-12-16,25.75,26.0,25.5,25.75,206400,5.6342887379878,5.68899057039545,5.57958690558016,5.6342887379878,943295.639814529,0.0,1.0
1994-12-19,25.75,25.88,25.5,25.5,159200,5.6342887379878,5.66273369083978,5.57958690558016,5.57958690558016,727580.745438339,0.0,1.0
1994-12-20,25.88,25.88,25.62,25.88,136100,5.66273369083978,5.66273369083978,5.60584378513583,5.66273369083978,622008.41365677,0.0,1.0
1994-12-21,26.0,26.12,25.62,25.62,130200,5.68899057039545,5.71524744995112,5.60584378513583,5.60584378513583,595044.051859747,0.0,1.0
1994-12-22,26.25,26.75,25.88,26.12,123600,5.7436924028031,5.8530960676184,5.66273369083978,5.71524744995112,564880.528493584,0.0,1.0
1994-12-23,27.0,27.0,26.25,26.25,36500,5.90779790002605,5.90779790002605,5.7436924028031,5.7436924028031,166813.424676503,0.0,1.0
1994-12-27,27.12,27.38,26.88,26.88,97000,5.93405477958172,5.99094468528567,5.88154102047038,5.88154102047038,443312.388866324,0.0,1.0
1994-12-28,26.75,27.12,26.5,27.0,192200,5.8530960676184,5.93405477958172,5.79839423521075,5.90779790002605,878398.362269149,0.0,1.0
1994-12-29,26.12,26.5,26.0,26.5,128800,5.71524744995112,5.79839423521075,5.68899057039545,5.79839423521075,588645.72872147,0.0,1.0
1994-12-30,26.38,26.88,26.25,26.38,66900,5.77213735565508,5.88154102047038,5.7436924028031,5.77213735565508,305748.441393372,0.0,1.0
1995-01-03,26.0,26.62,26.0,26.38,54100,5.68899057039545,5.82465111476642,5.68899057039545,5.77213735565508,247249.48698627,0.0,1.0
1995-01-04,25.62,26.0,25.5,26.0,149700,5.60584378513583,5.68899057039545,5.57958690558016,5.68899057039545,684163.552714316,0.0,1.0
1995-01-05,26.0,26.0,25.62,25.62,103200,5.68899057039545,5.68899057039545,5.60584378513583,5.60584378513583,471647.819907265,0.0,1.0
1995-01-06,26.25,26.62,26.12,26.25,206200,5.7436924028031,5.82465111476642,5.71524744995112,5.7436924028031,942381.593651918,0.0,1.0
1995-01-09,25.38,26.25,25.25,26.25,133200,5.55333002602448,5.7436924028031,5.52488507317251,5.7436924028031,608754.744298911,0.0,1.0
1995-01-10,26.0,26.25,25.62,25.62,140800,5.68899057039545,5.7436924028031,5.60584378513583,5.60584378513583,643488.498478128,0.0,1.0
1995-01-11,26.38,26.75,26.0,26.12,200800,5.77213735565508,5.8530960676184,5.68899057039545,5.71524744995112,917702.347261421,0.0,1.0
1995-01-12,26.5,26.88,26.38,26.5,370900,5.79839423521075,5.88154102047038,5.77213735565508,5.79839423521075,1695098.60856206,0.0,1.0
1995-01-13,26.38,26.62,26.12,26.38,341700,5.77213735565508,5.82465111476642,5.71524744995112,5.77213735565508,1561647.86882085,0.0,1.0
1995-01-16,25.75,26.38,25.75,26.38,155000,5.6342887379878,5.77213735565508,5.6342887379878,5.77213735565508,708385.776023508,0.0,1.0
1995-01-17,27.12,27.12,25.88,26.0,277800,5.93405477958172,5.93405477958172,5.66273369083978,5.68899057039545,1269610.11986665,0.0,1.0
1995-01-18,28.62,29.0,27.0,27.0,455100,6.26226577402761,6.34541255928724,5.90779790002605,5.90779790002605,2079912.04302128,0.0,1.0
1995-01-19,28.12,28.5,28.0,28.38,232200,6.15286210921231,6.23600889447194,6.12660522965664,6.20975201491627,1061207.59479135,0.0,1.0
1995-01-20,28.38,28.38,27.75,28.12,302500,6.20975201491627,6.20975201491627,6.07190339724899,6.15286210921231,1382494.8209491,0.0,1.0
1995-01-23,28.25,29.0,28.25,28.38,233000,6.18130706206429,6.34541255928724,6.18130706206429,6.20975201491627,1064863.77944179,0.0,1.0
1995-01-24,28.25,28.5,28.12,28.38,205300,6.18130706206429,6.23600889447194,6.15286210921231,6.20975201491627,938268.385920168,0.0,1.0
1995-01-25,28.62,28.75,27.88,28.25,220800,6.26226577402761,6.29071072687959,6.10034835010097,6.18130706206429,1009106.96352252,0.0,1.0
1995-01-26,28.62,28.62,28.38,28.5,98300,6.26226577402761,6.26226577402761,6.20975201491627,6.23600889447194,449253.688923295,0.0,1.0
1995-01-27,28.62,28.75,28.5,28.62,106700,6.26226577402761,6.29071072687959,6.23600889447194,6.26226577402761,487643.627752957,0.0,1.0
1995-01-30,28.12,28.75,28.0,28.5,201900,6.15286210921231,6.29071072687959,6.12660522965664,6.23600889447194,922729.601155782,0.0,1.0
1995-01-31,28.38,28.75,28.12,28.12,208000,6.20975201491627,6.29071072687959,6.15286210921231,6.15286210921231,950608.009115416,0.0,1.0
1995-02-01,28.88,29.0,28.38,28.38,340000,6.31915567973156,6.34541255928724,6.20975201491627,6.20975201491627,1553878.47643866,0.0,1.0
1995-02-02,28.62,29.25,28.38,28.88,179100,6.26226577402761,6.40011439169488,6.20975201491627,6.31915567973156,818528.33861813,0.0,1.0
1995-02-03,29.25,29.5,28.62,28.62,192600,6.40011439169488,6.45481622410253,6.26226577402761,6.26226577402761,880226.454594372,0.0,1.0
1995-02-06,29.5,29.5,28.88,29.12,109000,6.45481622410253,6.45481622410253,6.31915567973156,6.37166943884291,498155.158622983,0.0,1.0
1995-02-07,29.25,29.5,29.12,29.5,56700,6.40011439169488,6.45481622410253,6.37166943884291,6.45481622410253,259132.087100212,0.0,1.0
1995-02-08,29.75,29.88,29.5,29.5,124200,6.50951805651018,6.53796300936216,6.45481622410253,6.45481622410253,567622.666981417,0.0,1.0
1995-02-09,30.25,30.38,29.62,29.62,227400,6.61892172132548,6.64736667417746,6.4810731036582,6.4810731036582,1039270.48688868,0.0,1.0
1995-02-10,30.5,30.62,30.25,30.38,142100,6.67362355373313,6.6998804332888,6.61892172132548,6.64736667417746,649429.798535099,0.0,1.0
1995-02-13,31.62,31.88,30.5,30.5,282600,6.91868776291939,6.97557766862335,6.67362355373313,6.67362355373313,1291547.22776931,0.0,1.0
1995-02-14,30.88,31.62,30.75,31.62,213000,6.75677033899275,6.91868776291939,6.72832538614078,6.91868776291939,973459.163180692,0.0,1.0
1995-02-15,30.5,30.75,30.25,30.38,256000,6.70753868982587,6.76251851515231,6.65255886449943,6.68114837366918,1164063.35633119,0.155,1.0
1995-02-16,30.25,30.62,29.88,30.5,177100,6.65255886449943,6.73392900598256,6.57118872301629,6.70753868982587,805295.392211927,0.0,1.0
1995-02-17,30.12,30.38,30.0,30.25,162100,6.62396935532968,6.68114837366918,6.59757903917299,6.65255886449943,737088.554926897,0.0,1.0
1995-02-21,29.75,30.25,29.62,30.12,637300,6.54259921384654,6.65255886449943,6.5140097046768,6.62396935532968,2897881.16011667,0.0,1.0
1995-02-22,30.5,30.5,29.88,29.88,101500,6.70753868982587,6.70753868982587,6.57118872301629,6.57118872301629,461532.932295373,0.0,1.0
1995-02-23,30.5,31.0,30.38,30.5,215400,6.70753868982587,6.81749834047875,6.68114837366918,6.70753868982587,979450.183413038,0.0,1.0
1995-02-24,30.5,30.62,30.12,30.5,59200,6.70753868982587,6.73392900598256,6.62396935532968,6.70753868982587,269189.651151587,0.0,1.0
1995-02-27,30.25,30.62,30.25,30.62,113000,6.65255886449943,6.73392900598256,6.65255886449943,6.73392900598256,513824.840880563,0.0,1.0
1995-02-28,30.88,30.88,30.12,30.25,115900,6.79110802432206,6.79110802432206,6.62396935532968,6.65255886449943,527011.496089003,0.0,1.0
1995-03-01,30.62,30.75,30.5,30.62,123600,6.73392900598256,6.76251851515231,6.70753868982587,6.73392900598256,562024.339228652,0.0,1.0
1995-03-02,30.12,30.62,30.12,30.5,123700,6.62396935532968,6.73392900598256,6.62396935532968,6.70753868982587,562479.051477218,0.0,1.0
1995-03-03,30.5,30.5,30.12,30.12,30800,6.70753868982587,6.70753868982587,6.62396935532968,6.62396935532968,140051.372558596,0.0,1.0
1995-03-06,30.0,30.25,29.88,30.25,57600,6.59757903917299,6.65255886449943,6.57118872301629,6.65255886449943,261914.255174517,0.0,1.0
1995-03-07,29.38,30.38,29.25,30.25,68700,6.46122907236341,6.68114837366918,6.43263956319366,6.65255886449943,312387.31476544,0.0,1.0
1995-03-08,29.62,29.75,29.5,29.62,100300,6.5140097046768,6.54259921384654,6.4876193885201,6.5140097046768,456076.38531257,0.0,1.0
1995-03-09,30.38,30.38,29.62,29.62,136000,6.68114837366918,6.68114837366918,6.5140097046768,6.5140097046768,618408.658050943,0.0,1.0
1995-03-10,30.5,30.62,30.25,30.25,186300,6.70753868982587,6.73392900598256,6.65255886449943,6.65255886449943,847128.919080079,0.0,1.0
1995-03-13,30.5,31.0,30.5,30.62,152200,6.70753868982587,6.81749834047875,6.70753868982587,6.73392900598256,692072.042318776,0.0,1.0
1995-03-14,32.0,32.12,30.88,31.0,273400,7.03741764178452,7.06380795794121,6.79110802432206,6.81749834047875,1243183.28758182,0.0,1.0
1995-03-15,31.62,31.88,31.38,31.88,198100,6.95384830728833,7.01102732562783,6.90106767497494,7.01102732562783,900784.96441097,0.0,1.0
1995-03-16,32.75,33.12,31.88,31.88,432700,7.20235711776384,7.28372725924698,7.01102732562783,7.01102732562783,1967539.89954885,0.0,1.0
1995-03-17,33.12,33.19,32.62,32.75,322800,7.28372725924698,7.29912161033838,7.17376760859409,7.20235711776384,1467811.13837386,0.0,1.0
1995-03-20,32.38,33.25,32.38,32.88,268900,7.12098697628071,7.31231676841673,7.12098697628071,7.23094662693359,1222721.23639631,0.0,1.0
1995-03-21,33.12,33.25,32.62,32.75,279300,7.28372725924698,7.31231676841673,7.17376760859409,7.20235711776384,1270011.31024727,0.0,1.0
1995-03-22,33.25,33.38,33.0,33.12,265600,7.31231676841673,7.34090627758648,7.25733694309029,7.28372725924698,1207715.73219361,0.0,1.0
1995-03-23,32.75,33.5,32.62,33.5,271400,7.20235711776384,7.36729659374317,7.17376760859409,7.36729659374317,1234089.04261049,0.0,1.0
1995-03-24,32.5,32.88,32.25,32.88,366000,7.1473772924374,7.23094662693359,7.09239746711096,7.23094662693359,1664246.82975475,0.0,1.0
1995-03-27,32.25,32.75,32.25,32.75,253900,7.09239746711096,7.20235711776384,7.09239746711096,7.20235711776384,1154514.39911128,0.0,1.0
1995-03-28,32.75,32.88,32.38,32.62,205400,7.20235711776384,7.23094662693359,7.12098697628071,7.17376760859409,933978.958556352,0.0,1.0
1995-03-29,33.38,33.75,32.75,32.88,187000,7.34090627758648,7.42227641906961,7.20235711776384,7.23094662693359,850311.904820047,0.0,1.0
1995-03-30,33.5,33.75,33.38,33.5,151100,7.36729659374317,7.42227641906961,7.34090627758648,7.36729659374317,687070.207584541,0.0,1.0
1995-03-31,33.75,34.0,33.38,33.62,175300,7.42227641906961,7.47725624439605,7.34090627758648,7.39368690989986,797110.571737724,0.0,1.0
1995-04-03,33.25,33.75,33.25,33.62,135700,7.31231676841673,7.42227641906961,7.31231676841673,7.39368690989986,617044.521305243,0.0,1.0
1995-04-04,34.25,34.38,33.5,33.5,266900,7.53223606972249,7.56082557889224,7.36729659374317,7.36729659374317,1213626.99142498,0.0,1.0
1995-04-05,34.25,35.0,34.12,34.12,291900,7.53223606972249,7.69717554570182,7.50364656055274,7.50364656055274,1327305.05356669,0.0,1.0
1995-04-06,34.62,34.62,34.12,34.38,197600,7.61360621120563,7.61360621120563,7.50364656055274,7.56082557889224,898511.403168135,0.0,1.0
1995-04-07,33.62,34.5,33.38,34.25,399300,7.39368690989986,7.58721589504893,7.34090627758648,7.53223606972249,1815666.00852751,0.0,1.0
1995-04-10,32.88,33.75,32.75,33.75,659200,7.23094662693359,7.42227641906961,7.20235711776384,7.42227641906961,2997463.14255281,0.0,1.0
1995-04-11,33.38,33.38,32.88,33.12,259700,7.34090627758648,7.34090627758648,7.23094662693359,7.28372725924698,1180887.70952816,0.0,1.0
1995-04-12,32.75,33.62,32.75,33.5,177300,7.20235711776384,7.39368690989986,7.20235711776384,7.36729659374317,806204.816709061,0.0,1.0
1995-04-13,33.0,33.12,32.5,33.0,186200,7.25733694309029,7.28372725924698,7.1473772924374,7.25733694309029,846674.206831512,0.0,1.0
1995-04-17,33.38,33.75,33.25,33.62,181200,7.34090627758648,7.42227641906961,7.31231676841673,7.39368690989986,823938.594403169,0.0,1.0
1995-04-18,32.5,33.62,32.5,33.38,153400,7.1473772924374,7.39368690989986,7.1473772924374,7.34090627758648,697528.589301579,0.0,1.0
1995-04-19,32.12,32.88,32.0,32.88,214100,7.06380795794121,7.23094662693359,7.03741764178452,7.23094662693359,973538.924181669,0.0,1.0
1995-04-20,32.0,32.62,32.0,32.38,166700,7.03741764178452,7.17376760859409,7.03741764178452,7.12098697628071,758005.318360973,0.0,1.0
1995-04-21,31.88,32.5,31.88,32.25,293300,7.01102732562783,7.1473772924374,7.01102732562783,7.09239746711096,1333671.02504663,0.0,1.0
1995-04-24,31.75,32.0,31.25,32.0,212400,6.98243781645808,7.03741764178452,6.87247816580519,7.03741764178452,965808.815956032,0.0,1.0
1995-04-25,31.0,32.12,31.0,31.88,323500,6.81749834047875,7.06380795794121,6.81749834047875,7.01102732562783,1470994.12411383,0.0,1.0
1995-04-26,31.0,31.25,30.75,31.25,401400,6.81749834047875,6.87247816580519,6.76251851515231,6.87247816580519,1825214.96574742,0.0,1.0
1995-04-27,31.5,31.62,31.12,31.38,498000,6.92745799113164,6.95384830728833,6.84388865663544,6.90106767497494,2264466.99786301,0.0,1.0
1995-04-28,32.38,32.38,31.62,31.62,312100,7.12098697628071,7.12098697628071,6.95384830728833,6.95384830728833,1419156.9277772,0.0,1.0
1995-05-01,32.5,32.62,32.25,32.25,204700,7.1473772924374,7.17376760859409,7.09239746711096,7.09239746711096,930795.972816384,0.0,1.0
1995-05-02,32.12,32.75,31.88,32.5,137700,7.06380795794121,7.20235711776384,7.01102732562783,7.1473772924374,626138.76627658,0.0,1.0
1995-05-03,32.25,32.38,32.12,32.38,98200,7.09239746711096,7.12098697628071,7.06380795794121,7.12098697628071,446527.428092667,0.0,1.0
1995-05-04,32.12,32.62,32.0,32.12,177900,7.06380795794121,7.17376760859409,7.03741764178452,7.06380795794121,808933.090200462,0.0,1.0
1995-05-05,32.12,32.5,32.12,32.25,118100,7.06380795794121,7.1473772924374,7.06380795794121,7.09239746711096,537015.165557474,0.0,1.0
1995-05-08,32.12,32.38,32.0,32.0,85600,7.06380795794121,7.12098697628071,7.03741764178452,7.03741764178452,389233.684773241,0.0,1.0
1995-05-09,31.88,32.38,31.88,32.0,275000,7.01102732562783,7.12098697628071,7.01102732562783,7.03741764178452,1250458.68355889,0.0,1.0
1995-05-10,32.0,32.12,31.88,32.0,310100,7.03741764178452,7.06380795794121,7.01102732562783,7.03741764178452,1410062.68280586,0.0,1.0
1995-05-11,32.12,32.25,32.0,32.0,144800,7.06380795794121,7.09239746711096,7.03741764178452,7.03741764178452,658423.335924828,0.0,1.0
1995-05-12,32.12,32.25,31.88,32.0,105900,7.06380795794121,7.09239746711096,7.01102732562783,7.03741764178452,481540.271232316,0.0,1.0
1995-05-15,32.12,32.38,32.0,32.12,180400,7.06380795794121,7.12098697628071,7.03741764178452,7.06380795794121,820300.896414634,0.0,1.0
1995-05-16,32.0,32.25,31.75,32.12,179800,7.03741764178452,7.09239746711096,6.98243781645808,7.06380795794121,817572.622923232,0.0,1.0
1995-05-17,32.12,32.25,31.75,32.0,234200,7.06380795794121,7.09239746711096,6.98243781645808,7.03741764178452,1064936.08614361,0.0,1.0
1995-05-18,31.62,32.38,31.5,32.25,125500,6.95384830728833,7.12098697628071,6.92745799113164,7.09239746711096,570663.871951422,0.0,1.0
1995-05-19,31.25,31.5,31.12,31.5,107700,6.90656565750759,6.96181818276765,6.87783434437236,6.96181818276765,487308.043809225,0.155,1.0
1995-05-22,31.0,31.62,30.75,31.25,184000,6.85131313224753,6.98833939489248,6.79606060698747,6.90656565750759,832541.133341666,0.0,1.0
1995-05-23,30.75,31.0,30.62,30.88,456600,6.79606060698747,6.85131313224753,6.76732929385224,6.8247919201227,2065968.92110763,0.0,1.0
1995-05-24,31.0,31.5,30.75,30.75,571600,6.85131313224753,6.96181818276765,6.79606060698747,6.79606060698747,2586307.12944618,0.0,1.0
1995-05-25,31.25,31.38,30.88,31.25,264900,6.90656565750759,6.93529697064282,6.8247919201227,6.90656565750759,1198587.75120765,0.0,1.0
1995-05-26,31.38,31.5,31.12,31.12,65200,6.93529697064282,6.96181818276765,6.87783434437236,6.87783434437236,295009.140727591,0.0,1.0
1995-05-30,30.88,31.25,30.75,31.0,232800,6.8247919201227,6.90656565750759,6.79606060698747,6.85131313224753,1053345.52088011,0.0,1.0
1995-05-31,31.38,31.5,30.75,30.88,171900,6.93529697064282,6.96181818276765,6.79606060698747,6.8247919201227,777792.504464307,0.0,1.0
1995-06-01,31.5,31.75,31.12,31.12,216300,6.96181818276765,7.01707070802771,6.87783434437236,6.87783434437236,978688.299683709,0.0,1.0
1995-06-02,31.0,31.38,31.0,31.25,113800,6.85131313224753,6.93529697064282,6.85131313224753,6.90656565750759,514908.592251531,0.0,1.0
1995-06-05,31.38,31.5,31.0,31.0,103600,6.93529697064282,6.96181818276765,6.85131313224753,6.85131313224753,468756.855511938,0.0,1.0
1995-06-06,31.38,31.75,31.0,31.5,144600,6.93529697064282,7.01707070802771,6.85131313224753,6.96181818276765,654268.73848481,0.0,1.0
1995-06-07,32.0,32.0,31.12,31.5,349500,7.07232323328777,7.07232323328777,6.87783434437236,6.96181818276765,1581375.68534192,0.0,1.0
1995-06-08,32.25,32.38,31.88,32.0,234500,7.12757575854783,7.15630707168306,7.04580202116294,7.07232323328777,1061037.47700337,0.0,1.0
1995-06-09,32.25,32.5,32.25,32.25,173500,7.12757575854783,7.18282828380789,7.12757575854783,7.12757575854783,785031.992580322,0.0,1.0
1995-06-12,32.25,32.5,32.12,32.25,209600,7.12757575854783,7.18282828380789,7.0988444454126,7.12757575854783,948372.943197899,0.0,1.0
1995-06-13,33.75,34.0,32.25,32.25,515800,7.45909091010819,7.51434343536826,7.12757575854783,7.12757575854783,2333829.98140017,0.0,1.0
1995-06-14,34.12,34.25,33.62,33.75,215900,7.54086464749308,7.56959596062832,7.43035959697296,7.45909091010819,976878.427654706,0.0,1.0
1995-06-15,34.25,34.38,34.0,34.12,204200,7.56959596062832,7.59832727376355,7.51434343536826,7.54086464749308,923939.670806349,0.0,1.0
1995-06-16,34.12,34.25,34.0,34.0,98500,7.54086464749308,7.56959596062832,7.51434343536826,7.51434343536826,445680.987142142,0.0,1.0
1995-06-19,34.38,34.5,34.25,34.25,123000,7.59832727376355,7.62484848588838,7.56959596062832,7.56959596062832,556535.648918614,0.0,1.0
1995-06-20,34.25,34.38,34.0,34.25,135900,7.56959596062832,7.59832727376355,7.51434343536826,7.56959596062832,614904.021853981,0.0,1.0
1995-06-21,34.25,34.5,34.12,34.5,92400,7.56959596062832,7.62484848588838,7.54086464749308,7.62484848588838,418080.438699837,0.0,1.0
1995-06-22,34.5,34.75,34.12,34.12,288100,7.62484848588838,7.68010101114844,7.54086464749308,7.54086464749308,1303560.32888986,0.0,1.0
1995-06-23,34.25,34.5,34.12,34.5,132800,7.56959596062832,7.62484848588838,7.54086464749308,7.62484848588838,600877.513629203,0.0,1.0
1995-06-26,34.0,34.25,34.0,34.12,167400,7.51434343536826,7.56959596062832,7.51434343536826,7.54086464749308,757431.444138016,0.0,1.0
1995-06-27,33.88,34.12,33.62,34.0,123000,7.48782222324343,7.54086464749308,7.43035959697296,7.51434343536826,556535.648918614,0.0,1.0
1995-06-28,33.88,34.25,33.75,33.88,132000,7.48782222324343,7.56959596062832,7.45909091010819,7.48782222324343,597257.769571195,0.0,1.0
1995-06-29,33.0,33.88,33.0,33.75,165100,7.29333333432801,7.48782222324343,7.29333333432801,7.45909091010819,747024.679971246,0.0,1.0
1995-06-30,33.25,33.62,32.75,33.25,244200,7.34858585958807,7.43035959697296,7.23808080906795,7.34858585958807,1104926.87370671,0.0,1.0
1995-07-03,33.75,33.88,33.38,33.5,63100,7.45909091010819,7.48782222324343,7.37731717272331,7.40383838484813,285507.312575322,0.0,1.0
1995-07-05,33.88,34.12,33.75,33.75,154100,7.48782222324343,7.54086464749308,7.45909091010819,7.45909091010819,697253.199173645,0.0,1.0
1995-07-06,34.0,34.12,33.75,34.0,153800,7.51434343536826,7.54086464749308,7.45909091010819,7.51434343536826,695895.795151893,0.0,1.0
1995-07-07,34.12,34.38,34.0,34.0,118600,7.54086464749308,7.59832727376355,7.51434343536826,7.51434343536826,536627.056599575,0.0,1.0
1995-07-10,34.88,35.0,34.25,34.25,120800,7.70883232428367,7.7353535364085,7.56959596062832,7.56959596062832,546581.352759094,0.0,1.0
1995-07-11,34.38,35.38,34.25,35.0,194400,7.59832727376355,7.81933737480379,7.56959596062832,7.7353535364085,879597.806095761,0.0,1.0
1995-07-12,34.38,34.5,34.12,34.25,176900,7.59832727376355,7.62484848588838,7.54086464749308,7.56959596062832,800415.904826852,0.0,1.0
1995-07-13,33.88,34.25,33.88,34.25,131200,7.48782222324343,7.56959596062832,7.48782222324343,7.56959596062832,593638.025513188,0.0,1.0
1995-07-14,33.5,33.75,32.62,33.62,446800,7.40383838484813,7.45909091010819,7.20934949593272,7.43035959697296,2021627.05639705,0.0,1.0
1995-07-17,35.75,35.88,34.38,34.5,371300,7.90111111218868,7.92984242532391,7.59832727376355,7.62484848588838,1680013.71092261,0.0,1.0
1995-07-18,35.75,36.12,35.62,35.88,302000,7.90111111218868,7.98288484957357,7.87237979905345,7.92984242532391,1366453.38189774,0.0,1.0
1995-07-19,35.0,36.25,34.75,35.62,479800,7.7353535364085,8.0116161627088,7.68010101114844,7.87237979905345,2170941.49878985,0.0,1.0
1995-07-20,35.5,35.62,34.75,35.0,190500,7.84585858692862,7.87237979905345,7.68010101114844,7.7353535364085,861951.553812975,0.0,1.0
1995-07-21,36.5,36.5,35.75,35.75,219500,8.06686868796886,8.06686868796886,7.90111111218868,7.90111111218868,993167.275915739,0.0,1.0
1995-07-24,37.25,37.25,36.25,36.25,243600,8.23262626374905,8.23262626374905,8.0116161627088,8.0116161627088,1102212.06566321,0.0,1.0
1995-07-25,37.88,38.0,37.12,37.12,324900,8.3718626274044,8.39838383952923,8.20389495061381,8.20389495061381,1470068.55555819,0.0,1.0
1995-07-26,37.88,38.62,37.88,37.88,356500,8.3718626274044,8.53541010217418,8.3718626274044,8.3718626274044,1613048.44584948,0.0,1.0
1995-07-27,38.75,38.75,37.75,38.0,252300,8.56414141530941,8.56414141530941,8.34313131426917,8.39838383952923,1141576.78229404,0.0,1.0
1995-07-28,38.38,38.62,38.25,38.25,283500,8.48236767792452,8.53541010217418,8.45363636478929,8.45363636478929,1282746.80055632,0.0,1.0
1995-07-31,38.38,38.38,38.0,38.25,104100,8.48236767792452,8.48236767792452,8.39838383952923,8.45363636478929,471019.195548193,0.0,1.0
1995-08-01,38.25,38.62,37.88,38.38,143400,8.45363636478929,8.53541010217418,8.3718626274044,8.48236767792452,648839.122397799,0.0,1.0
1995-08-02,38.5,39.0,38.25,38.38,141000,8.50888889004935,8.61939394056947,8.45363636478929,8.48236767792452,637979.890223777,0.0,1.0
1995-08-03,38.62,39.12,38.25,38.25,167400,8.53541010217418,8.6459151526943,8.45363636478929,8.45363636478929,757431.444138016,0.0,1.0
1995-08-04,38.88,39.12,38.62,38.75,137500,8.59287272844464,8.6459151526943,8.53541010217418,8.56414141530941,622143.509969995,0.0,1.0
1995-08-07,39.5,39.88,38.88,39.0,136800,8.72989899108959,8.81388282948488,8.59287272844464,8.61939394056947,618976.233919239,0.0,1.0
1995-08-08,38.5,39.38,38.38,39.38,205600,8.50888889004935,8.70337777896476,8.48236767792452,8.70337777896476,930274.222907862,0.0,1.0
1995-08-09,38.88,39.0,38.5,38.75,91400,8.59287272844464,8.61939394056947,8.50888889004935,8.56414141530941,413555.758627328,0.0,1.0
1995-08-10,38.75,39.0,38.5,39.0,316900,8.56414141530941,8.61939394056947,8.50888889004935,8.61939394056947,1433871.11497812,0.0,1.0
1995-08-11,38.62,38.62,38.38,38.5,225900,8.53541010217418,8.53541010217418,8.48236767792452,8.50888889004935,1022125.2283798,0.0,1.0
1995-08-14,38.25,38.5,37.75,38.5,312300,8.45363636478929,8.50888889004935,8.34313131426917,8.50888889004935,1413057.58664458,0.0,1.0
1995-08-15,38.38,38.62,38.0,38.62,224700,8.48236767792452,8.53541010217418,8.39838383952923,8.53541010217418,1016695.61229279,0.0,1.0
1995-08-16,38.38,38.62,38.0,38.62,132600,8.48236767792452,8.53541010217418,8.39838383952923,8.53541010217418,599972.577614701,0.0,1.0
1995-08-17,38.38,38.38,38.0,38.25,126800,8.48236767792452,8.48236767792452,8.39838383952923,8.45363636478929,573729.433194148,0.0,1.0
1995-08-18,38.0,38.38,37.88,38.38,113000,8.39838383952923,8.48236767792452,8.3718626274044,8.48236767792452,511288.848193523,0.0,1.0
1995-08-21,38.0,38.38,38.0,38.12,177700,8.39838383952923,8.48236767792452,8.39838383952923,8.42490505165406,804035.648884859,0.0,1.0
1995-08-22,38.12,38.25,37.75,38.25,338100,8.42490505165406,8.45363636478929,8.34313131426917,8.45363636478929,1529794.33251531,0.0,1.0
1995-08-23,38.0,38.25,37.88,38.0,199900,8.43264040519047,8.48811830259303,8.40601101443723,8.43264040519047,900809.193206481,0.155,1.0
1995-08-24,38.0,38.12,37.88,38.0,348500,8.43264040519047,8.4592697959437,8.40601101443723,8.43264040519047,1570445.24178318,0.0,1.0
1995-08-25,38.0,38.25,37.88,38.0,245700,8.43264040519047,8.48811830259303,8.40601101443723,8.43264040519047,1107197.69270051,0.0,1.0
1995-08-28,38.62,38.75,37.88,38.0,155500,8.57022559074884,8.59907409739817,8.40601101443723,8.43264040519047,700729.512474276,0.0,1.0
1995-08-29,38.38,39.12,38.25,39.12,151700,8.51696680924237,8.68118138555397,8.48811830259303,8.68118138555397,683605.575835034,0.0,1.0
1995-08-30,39.0,39.0,38.12,38.25,198500,8.65455199480074,8.65455199480074,8.4592697959437,8.48811830259303,894500.374444655,0.0,1.0
1995-08-31,38.88,39.5,38.75,39.0,140200,8.62792260404751,8.76550778960588,8.59907409739817,8.65455199480074,631783.136005746,0.0,1.0
1995-09-01,39.12,39.25,38.5,38.88,79400,8.68118138555397,8.71002989220331,8.5435961999956,8.62792260404751,357800.149777862,0.0,1.0
1995-09-05,39.38,39.5,39.0,39.0,181500,8.73887839885264,8.76550778960588,8.65455199480074,8.65455199480074,817893.289479622,0.0,1.0
1995-09-06,40.12,40.5,39.38,39.5,210900,8.90309297516425,8.98741937921615,8.73887839885264,8.76550778960588,950378.483477973,0.0,1.0
1995-09-07,40.5,40.75,40.0,40.0,94200,8.98741937921615,9.04289727661872,8.87646358441102,8.87646358441102,424493.376688597,0.0,1.0
1995-09-08,40.62,40.88,40.38,40.62,78900,9.01404876996939,9.07174578326806,8.96078998846292,9.01404876996939,355547.000220067,0.0,1.0
1995-09-11,40.38,41.0,40.25,40.38,104700,8.96078998846292,9.09837517402129,8.93194148181358,8.96078998846292,471809.517402294,0.0,1.0
1995-09-12,40.25,40.38,40.12,40.38,108400,8.93194148181358,8.96078998846292,8.90309297516425,8.96078998846292,488482.824129978,0.0,1.0
1995-09-13,40.38,40.5,40.12,40.25,144300,8.96078998846292,8.98741937921615,8.90309297516425,8.93194148181358,650258.962379666,0.0,1.0
1995-09-14,40.88,41.0,40.12,40.38,202600,9.07174578326806,9.09837517402129,8.90309297516425,8.96078998846292,912976.200818575,0.0,1.0
1995-09-15,41.0,41.62,40.62,40.88,177100,9.09837517402129,9.23596035957966,9.01404876996939,9.07174578326806,798065.573371025,0.0,1.0
1995-09-18,40.75,41.0,40.62,40.75,89000,9.04289727661872,9.09837517402129,9.01404876996939,9.04289727661872,401060.621287528,0.0,1.0
1995-09-19,40.0,40.62,39.75,40.5,192700,8.87646358441102,9.01404876996939,8.82098568700845,8.98741937921615,868363.839574232,0.0,1.0
1995-09-20,40.62,41.0,39.75,40.0,189200,9.01404876996939,9.09837517402129,8.82098568700845,8.87646358441102,852591.792669666,0.0,1.0
1995-09-21,40.12,40.75,39.75,40.75,115800,8.90309297516425,9.04289727661872,8.82098568700845,9.04289727661872,521829.437585345,0.0,1.0
1995-09-22,40.25,40.88,39.88,40.12,119300,8.93194148181358,9.07174578326806,8.84983419365778,8.90309297516425,537601.484489911,0.0,1.0
1995-09-25,39.88,40.38,39.88,40.12,186400,8.84983419365778,8.96078998846292,8.84983419365778,8.90309297516425,839974.155146014,0.0,1.0
1995-09-26,40.0,40.75,40.0,40.12,119300,8.87646358441102,9.04289727661872,8.87646358441102,8.90309297516425,537601.484489911,0.0,1.0
1995-09-27,40.5,41.12,39.88,39.88,150800,8.98741937921615,9.12500456477452,8.84983419365778,8.84983419365778,679549.906631003,0.0,1.0
1995-09-28,40.12,40.62,39.88,40.5,141400,8.90309297516425,9.01404876996939,8.84983419365778,8.98741937921615,637190.694944454,0.0,1.0
1995-09-29,41.88,42.12,40.25,40.25,185400,9.29365737287833,9.3469161543848,8.93194148181358,8.93194148181358,835467.856030424,0.0,1.0
1995-10-02,41.0,41.88,40.75,41.88,140400,9.09837517402129,9.29365737287833,9.04289727661872,9.29365737287833,632684.395828864,0.0,1.0
1995-10-03,41.38,41.75,41.12,41.38,116900,9.1827015780732,9.264808866229,9.12500456477452,9.1827015780732,526786.366612494,0.0,1.0
1995-10-04,41.0,41.38,40.88,41.25,217400,9.09837517402129,9.1827015780732,9.07174578326806,9.15385307142386,979669.42772931,0.0,1.0
1995-10-05,41.5,41.62,41.0,41.25,142600,9.20933096882643,9.23596035957966,9.09837517402129,9.15385307142386,642598.253883163,0.0,1.0
1995-10-06,41.62,42.0,41.38,41.5,147400,9.23596035957966,9.32028676363157,9.1827015780732,9.20933096882643,664228.489637996,0.0,1.0
1995-10-09,41.0,42.0,41.0,41.62,121900,9.09837517402129,9.32028676363157,9.09837517402129,9.23596035957966,549317.862190446,0.0,1.0
1995-10-10,40.0,40.75,40.0,40.75,171500,8.87646358441102,9.04289727661872,8.87646358441102,9.04289727661872,772830.298323719,0.0,1.0
1995-10-11,41.0,41.38,40.12,40.25,96400,9.09837517402129,9.1827015780732,8.90309297516425,8.93194148181358,434407.234742896,0.0,1.0
1995-10-12,41.75,41.88,41.0,41.0,127400,9.264808866229,9.29365737287833,9.09837517402129,9.09837517402129,574102.507326192,0.0,1.0
1995-10-13,42.12,42.62,42.0,42.0,76800,9.3469161543848,9.45787194918994,9.32028676363157,9.32028676363157,346083.772077327,0.0,1.0
1995-10-16,41.88,42.38,41.75,42.25,71000,9.29365737287833,9.40461316768347,9.264808866229,9.37576466103414,319947.237206905,0.0,1.0
1995-10-17,40.38,41.75,40.38,41.75,370700,8.96078998846292,9.264808866229,8.96078998846292,9.264808866229,1670485.08214929,0.0,1.0
1995-10-18,38.88,41.0,38.38,40.75,511100,8.62792260404751,9.09837517402129,8.51696680924237,9.04289727661872,2303169.47797815,0.0,1.0
1995-10-19,38.62,39.0,38.38,39.0,276200,8.57022559074884,8.65455199480074,8.51696680924237,8.65455199480074,1244639.81572601,0.0,1.0
1995-10-20,38.0,38.62,37.62,38.62,490600,8.43264040519047,8.57022559074884,8.34831400113856,8.57022559074884,2210790.34610855,0.0,1.0
1995-10-23,38.0,38.0,37.62,38.0,222800,8.43264040519047,8.43264040519047,8.34831400113856,8.43264040519047,1004003.4429535,0.0,1.0
1995-10-24,38.0,38.38,37.88,38.25,160600,8.43264040519047,8.51696680924237,8.40601101443723,8.48811830259303,723711.637963786,0.0,1.0
1995-10-25,37.5,38.12,36.0,38.0,528300,8.32168461038533,8.4592697959437,7.98881722596991,8.43264040519047,2380677.8227663,0.0,1.0
1995-10-26,37.0,37.88,36.75,37.75,277400,8.21072881558019,8.40601101443723,8.15525091817762,8.3771625077879,1250047.37466472,0.0,1.0
1995-10-27,37.25,37.38,36.88,36.88,117800,8.26620671298276,8.2950552196321,8.18409942482696,8.18409942482696,530842.035816526,0.0,1.0
1995-10-30,38.12,38.25,37.5,37.62,256000,8.4592697959437,8.48811830259303,8.32168461038533,8.34831400113856,1153612.57359109,0.0,1.0
1995-10-31,39.0,39.12,38.0,38.0,284300,8.65455199480074,8.68118138555397,8.43264040519047,8.43264040519047,1281140.83856229,0.0,1.0
1995-11-01,38.5,39.5,38.12,38.88,203400,8.5435961999956,8.76550778960588,8.4592697959437,8.62792260404751,916581.240111048,0.0,1.0
1995-11-02,38.38,38.75,38.38,38.5,152500,8.51696680924237,8.59907409739817,8.51696680924237,8.5435961999956,687210.615127506,0.0,1.0
1995-11-03,39.25,39.5,38.38,38.62,167700,8.71002989220331,8.76550778960588,8.51696680924237,8.57022559074884,755706.361684477,0.0,1.0
1995-11-06,39.25,39.62,39.12,39.12,91900,8.71002989220331,8.79213718035911,8.68118138555397,8.68118138555397,414128.88872274,0.0,1.0
1995-11-07,39.5,40.25,39.0,39.0,197100,8.76550778960588,8.93194148181358,8.65455199480074,8.65455199480074,888191.555682829,0.0,1.0
1995-11-08,40.38,40.62,39.38,39.38,135400,8.96078998846292,9.01404876996939,8.73887839885264,8.73887839885264,610152.900250913,0.0,1.0
1995-11-09,40.75,41.0,40.0,40.25,220700,9.04289727661872,9.09837517402129,8.87646358441102,8.93194148181358,994540.214810758,0.0,1.0
1995-11-10,40.5,41.12,40.38,40.88,178800,8.98741937921615,9.12500456477452,8.96078998846292,9.07174578326806,805726.281867529,0.0,1.0
1995-11-13,40.38,40.75,40.12,40.25,110900,8.96078998846292,9.04289727661872,8.90309297516425,8.93194148181358,499748.571918953,0.0,1.0
1995-11-14,39.88,40.25,39.5,40.12,112000,8.84983419365778,8.93194148181358,8.76550778960588,8.90309297516425,504705.500946103,0.0,1.0
1995-11-15,38.75,40.5,38.75,39.88,342400,8.59907409739817,8.98741937921615,8.59907409739817,8.84983419365778,1542956.81717809,0.0,1.0
1995-11-16,39.0,39.25,38.62,39.0,342900,8.65455199480074,8.71002989220331,8.57022559074884,8.65455199480074,1545209.96673588,0.0,1.0
1995-11-17,39.12,39.38,38.88,39.12,135300,8.68118138555397,8.73887839885264,8.62792260404751,8.68118138555397,609702.270339355,0.0,1.0
1995-11-20,39.25,39.25,39.12,39.25,103500,8.71002989220331,8.71002989220331,8.68118138555397,8.71002989220331,466401.958463586,0.0,1.0
1995-11-21,39.12,39.38,39.0,39.12,74200,8.71779679783967,8.77573716510548,8.69105508987083,8.71779679783967,332963.025786436,0.165,1.0
1995-11-22,39.62,39.62,38.88,38.88,64300,8.82922058104314,8.82922058104314,8.664313381902,8.664313381902,288538.039866143,0.0,1.0
1995-11-24,39.88,39.88,39.5,39.75,95600,8.88716094830895,8.88716094830895,8.80247887307431,8.85819076467604,428992.793331311,0.0,1.0
1995-11-27,39.88,39.88,39.5,39.88,76500,8.88716094830895,8.88716094830895,8.80247887307431,8.88716094830895,343283.982111353,0.0,1.0
1995-11-28,40.25,40.5,39.62,39.75,139400,8.96961454787952,9.02532643948125,8.82922058104314,8.85819076467604,625539.700736242,0.0,1.0
1995-11-29,40.38,40.75,40.12,40.25,97100,8.99858473151242,9.08103833108299,8.94064436424661,8.96961454787952,435723.851804083,0.0,1.0
1995-11-30,41.62,41.88,40.38,40.5,213200,9.27491571385703,9.33285608112284,8.99858473151242,9.02532643948125,956707.777596606,0.0,1.0
1995-12-01,41.88,42.5,41.88,41.88,256200,9.33285608112284,9.47102157229514,9.33285608112284,9.33285608112284,1149664.78714939,0.0,1.0
1995-12-04,41.75,42.5,41.62,41.88,170800,9.30388589748993,9.47102157229514,9.27491571385703,9.33285608112284,766443.191432929,0.0,1.0
1995-12-05,41.38,41.88,41.25,41.88,204300,9.22143229791936,9.33285608112284,9.19246211428646,9.33285608112284,916770.163991495,0.0,1.0
1995-12-06,40.62,41.38,40.38,41.38,131800,9.05206814745008,9.22143229791936,8.99858473151242,9.22143229791936,591435.671140867,0.0,1.0
1995-12-07,41.0,41.12,40.75,40.88,112700,9.13675022268473,9.16349193065356,9.08103833108299,9.11000851471589,505726.859920907,0.0,1.0
1995-12-08,41.5,41.62,41.12,41.12,56900,9.2481740058882,9.27491571385703,9.16349193065356,9.16349193065356,255331.484733803,0.0,1.0
1995-12-11,41.62,41.62,41.38,41.38,61200,9.27491571385703,9.27491571385703,9.22143229791936,9.22143229791936,274627.185689082,0.0,1.0
1995-12-12,40.88,41.5,40.88,41.25,118800,9.11000851471589,9.2481740058882,9.11000851471589,9.19246211428646,533099.831043512,0.0,1.0
1995-12-13,40.38,41.0,40.25,40.88,247500,8.99858473151242,9.13675022268473,8.96961454787952,9.11000851471589,1110624.64800732,0.0,1.0
1995-12-14,40.0,40.5,40.0,40.38,144400,8.91390265627778,9.02532643948125,8.91390265627778,8.99858473151242,647976.562312148,0.0,1.0
1995-12-15,40.25,40.5,40.0,40.0,138400,8.96961454787952,9.02532643948125,8.91390265627778,8.91390265627778,621052.328421061,0.0,1.0
1995-12-18,20.0,20.38,19.88,20.25,156700,8.91390265627778,9.08326680674706,8.86041924034011,9.02532643948125,351585.620894438,0.0,2.0
1995-12-19,19.88,20.0,19.62,19.88,298800,8.86041924034011,8.91390265627778,8.7445385058085,8.86041924034011,670413.423888054,0.0,1.0
1995-12-20,20.38,20.5,19.88,20.0,239200,9.08326680674706,9.13675022268473,8.86041924034011,8.91390265627778,536689.728895657,0.0,1.0
1995-12-21,21.0,21.12,20.38,20.5,256300,9.35959778909167,9.41308120502934,9.08326680674706,9.13675022268473,575056.762190455,0.0,1.0
1995-12-22,20.88,21.25,20.88,21.0,272900,9.306114373154,9.47102157229514,9.306114373154,9.35959778909167,612301.952406458,0.0,1.0
1995-12-26,21.38,21.38,20.75,20.88,210700,9.52896193956095,9.52896193956095,9.2481740058882,9.306114373154,472744.673404327,0.0,1.0
1995-12-27,20.12,21.25,20.12,21.12,320600,8.96738607221545,9.47102157229514,8.96738607221545,9.41308120502934,719325.782123527,0.0,1.0
1995-12-28,21.0,21.25,20.25,20.25,308400,9.35959778909167,9.47102157229514,9.02532643948125,9.02532643948125,691952.811000923,0.0,1.0
1995-12-29,21.38,21.75,20.75,20.88,204500,9.52896193956095,9.69386913870209,9.2481740058882,9.306114373154,458833.819227265,0.0,1.0
1996-01-02,22.38,22.5,21.38,21.5,389000,9.97465707237484,10.0281404883125,9.52896193956095,9.58244535549861,872793.91530272,0.0,1.0
1996-01-03,20.88,22.12,20.75,22.12,529400,9.306114373154,9.85877633784322,9.2481740058882,9.85877633784322,1187807.45182843,0.0,1.0
1996-01-04,20.5,21.38,20.38,21.25,406200,9.13675022268473,9.52896193956095,9.08326680674706,9.47102157229514,911385.317213277,0.0,1.0
1996-01-05,19.5,20.5,19.5,20.5,538200,8.69105508987083,9.13675022268473,8.69105508987083,9.13675022268473,1207551.89001523,0.0,1.0
1996-01-08,19.62,19.88,19.5,19.62,167900,8.7445385058085,8.86041924034011,8.69105508987083,8.7445385058085,376714.905859452,0.0,1.0
1996-01-09,19.25,20.0,19.0,19.88,449300,8.57963130666736,8.91390265627778,8.46820752346389,8.86041924034011,1008088.19060543,0.0,1.0
1996-01-10,18.75,19.38,18.75,19.38,339700,8.35678374026042,8.63757167393317,8.35678374026042,8.63757167393317,762180.187733506,0.0,1.0
1996-01-11,18.75,19.25,18.62,19.12,446800,8.35678374026042,8.57963130666736,8.29884337299461,8.52169093940156,1002478.97521145,0.0,1.0
1996-01-12,19.25,19.38,18.62,18.62,308800,8.57963130666736,8.63757167393317,8.29884337299461,8.29884337299461,692850.285463959,0.0,1.0
1996-01-15,19.12,19.5,18.88,19.38,177600,8.52169093940156,8.69105508987083,8.41472410752622,8.63757167393317,398478.66158808,0.0,1.0
1996-01-16,19.0,19.5,18.88,19.12,277400,8.46820752346389,8.69105508987083,8.41472410752622,8.52169093940156,622398.540115616,0.0,1.0
1996-01-17,19.5,19.75,19.0,19.12,241000,8.69105508987083,8.80247887307431,8.46820752346389,8.52169093940156,540728.363979321,0.0,1.0
1996-01-18,19.62,19.75,19.25,19.5,291200,8.7445385058085,8.80247887307431,8.57963130666736,8.69105508987083,653361.409090366,0.0,1.0
1996-01-19,20.0,20.38,19.75,19.75,203400,8.91390265627778,9.08326680674706,8.80247887307431,8.80247887307431,456365.764453916,0.0,1.0
1996-01-22,19.0,19.88,18.88,19.88,331800,8.46820752346389,8.86041924034011,8.41472410752622,8.86041924034011,744455.067088541,0.0,1.0
1996-01-23,18.38,19.0,18.12,19.0,996800,8.19187654111928,8.46820752346389,8.07599580658767,8.46820752346389,2236506.36188625,0.0,1.0
1996-01-24,18.25,18.5,17.75,18.38,1006000,8.13393617385347,8.24535995705695,7.91108860744653,8.19187654111928,2257148.27453608,0.0,1.0
1996-01-25,18.38,18.62,18.25,18.38,704500,8.19187654111928,8.29884337299461,8.13393617385347,8.19187654111928,1580676.89802254,0.0,1.0
1996-01-26,18.38,18.38,18.12,18.25,637100,8.19187654111928,8.19187654111928,8.07599580658767,8.13393617385347,1429452.45100093,0.0,1.0
1996-01-29,18.25,18.5,18.12,18.38,205200,8.13393617385347,8.24535995705695,8.07599580658767,8.19187654111928,460404.399537579,0.0,1.0
1996-01-30,18.5,18.62,18.25,18.5,404000,8.24535995705695,8.29884337299461,8.13393617385347,8.24535995705695,906449.207666578,0.0,1.0
1996-01-31,18.62,18.75,18.12,18.38,774400,8.29884337299461,8.35678374026042,8.07599580658767,8.19187654111928,1737510.56043812,0.0,1.0
1996-02-01,18.75,19.0,18.5,18.75,452300,8.35678374026042,8.46820752346389,8.24535995705695,8.35678374026042,1014819.2490782,0.0,1.0
1996-02-02,18.88,19.0,18.62,19.0,382200,8.41472410752622,8.46820752346389,8.29884337299461,8.46820752346389,857536.849431105,0.0,1.0
1996-02-05,19.12,19.12,18.5,18.62,323500,8.52169093940156,8.52169093940156,8.24535995705695,8.29884337299461,725832.471980539,0.0,1.0
1996-02-06,19.38,19.75,19.0,19.0,918300,8.63757167393317,8.80247887307431,8.46820752346389,8.46820752346389,2060376.99851539,0.0,1.0
1996-02-07,19.5,19.75,19.38,19.5,813600,8.69105508987083,8.80247887307431,8.63757167393317,8.69105508987083,1825463.05781566,0.0,1.0
1996-02-08,19.75,19.88,19.38,19.75,356000,8.80247887307431,8.86041924034011,8.63757167393317,8.80247887307431,798752.272102232,0.0,1.0
1996-02-09,20.38,20.5,19.75,19.75,442800,9.08326680674706,9.13675022268473,8.80247887307431,8.80247887307431,993504.230581091,0.0,1.0
1996-02-12,20.5,20.75,20.25,20.25,377000,9.13675022268473,9.2481740058882,9.02532643948125,9.02532643948125,845869.681411633,0.0,1.0
1996-02-13,20.75,20.88,20.5,20.62,504300,9.2481740058882,9.306114373154,9.13675022268473,9.19023363862239,1131490.92927291,0.0,1.0
1996-02-14,20.88,21.12,20.62,20.75,395300,9.306114373154,9.41308120502934,9.19023363862239,9.2481740058882,886929.138095541,0.0,1.0
1996-02-15,21.38,21.5,20.75,20.88,471000,9.52896193956095,9.58244535549861,9.2481740058882,9.306114373154,1056776.18022514,0.0,1.0
1996-02-16,20.62,21.62,20.5,21.38,501400,9.19023363862239,9.63592877143628,9.13675022268473,9.52896193956095,1124984.2394159,0.0,1.0
1996-02-20,20.25,20.5,19.88,20.25,305900,9.02532643948125,9.13675022268473,8.86041924034011,9.02532643948125,686343.595606947,0.0,1.0
1996-02-21,20.38,20.75,20.12,20.25,181400,9.1200366552042,9.28561141292871,9.00368682545184,9.06186174032802,405363.721634869,0.0825,1.0
1996-02-22,20.88,20.88,20.12,20.25,625200,9.34378632780489,9.34378632780489,9.00368682545184,9.06186174032802,1397097.01635127,0.0,1.0
1996-02-23,20.5,21.25,20.25,20.88,506900,9.17373657662837,9.50936108552941,9.06186174032802,9.34378632780489,1132739.08763349,0.0,1.0
1996-02-26,20.5,20.62,20.38,20.62,88200,9.17373657662837,9.22743649805254,9.1200366552042,9.22743649805254,197095.260464143,0.0,1.0
1996-02-27,20.88,21.12,20.5,20.5,201900,9.34378632780489,9.45118617065323,9.17373657662837,9.17373657662837,451173.844531864,0.0,1.0
1996-02-28,20.75,21.12,20.62,20.88,354900,9.28561141292871,9.45118617065323,9.22743649805254,9.34378632780489,793073.786153336,0.0,1.0
1996-02-29,20.75,21.12,20.62,20.62,116100,9.28561141292871,9.45118617065323,9.22743649805254,9.22743649805254,259441.720406882,0.0,1.0
1996-03-01,20.5,21.0,20.5,20.75,179300,9.17373657662837,9.39748624922906,9.17373657662837,9.28561141292871,400670.977338104,0.0,1.0
1996-03-04,21.0,21.12,20.5,20.5,246500,9.39748624922906,9.45118617065323,9.17373657662837,9.17373657662837,550838.794834594,0.0,1.0
1996-03-05,20.75,21.0,20.62,21.0,251200,9.28561141292871,9.39748624922906,9.22743649805254,9.39748624922906,561341.603498783,0.0,1.0
1996-03-06,20.62,20.88,20.56,20.62,138200,9.22743649805254,9.34378632780489,9.20058653734045,9.22743649805254,308827.267529983,0.0,1.0
1996-03-07,20.75,20.88,20.5,20.62,376400,9.28561141292871,9.34378632780489,9.17373657662837,9.22743649805254,841118.549191647,0.0,1.0
1996-03-08,20.12,20.75,20.12,20.75,218500,9.00368682545184,9.28561141292871,9.00368682545184,9.28561141292871,488268.870877723,0.0,1.0
1996-03-11,19.38,20.0,19.38,20.0,345400,8.67253731000282,8.94998690402768,8.67253731000282,8.94998690402768,771844.704810826,0.0,1.0
1996-03-12,19.88,19.88,19.0,19.5,361400,8.89628698260351,8.89628698260351,8.50248755882629,8.72623723142699,807598.947071895,0.0,1.0
1996-03-13,19.88,20.0,19.62,20.0,208300,8.89628698260351,8.94998690402768,8.77993715285115,8.94998690402768,465475.541436291,0.0,1.0
1996-03-14,20.0,20.0,19.75,19.88,171800,8.94998690402768,8.94998690402768,8.83811206772733,8.89628698260351,383911.176278228,0.0,1.0
1996-03-15,19.88,20.25,19.88,20.0,194700,8.89628698260351,9.06186174032802,8.89628698260351,8.94998690402768,435084.435514383,0.0,1.0
1996-03-18,20.38,20.5,19.75,20.0,166300,9.1200366552042,9.17373657662837,8.83811206772733,8.94998690402768,371620.655500986,0.0,1.0
1996-03-19,20.12,20.5,19.88,20.38,121200,9.00368682545184,9.17373657662837,8.89628698260351,9.1200366552042,270838.385127597,0.0,1.0
1996-03-20,20.25,20.38,20.0,20.0,67100,9.06186174032802,9.1200366552042,8.94998690402768,8.94998690402768,149944.353482358,0.0,1.0
1996-03-21,20.25,20.38,20.12,20.25,112700,9.06186174032802,9.1200366552042,9.00368682545184,9.06186174032802,251843.943926404,0.0,1.0
1996-03-22,20.25,20.5,20.12,20.12,194700,9.06186174032802,9.17373657662837,9.00368682545184,9.00368682545184,435084.435514383,0.0,1.0
1996-03-25,20.38,20.62,19.5,20.38,71400,9.1200366552042,9.22743649805254,8.72623723142699,9.1200366552042,159553.30609002,0.0,1.0
1996-03-26,20.25,20.5,20.0,20.25,166300,9.06186174032802,9.17373657662837,8.94998690402768,9.06186174032802,371620.655500986,0.0,1.0
1996-03-27,20.12,20.38,20.0,20.25,155900,9.00368682545184,9.1200366552042,8.94998690402768,9.06186174032802,348380.398031291,0.0,1.0
1996-03-28,20.25,20.38,19.88,20.0,211000,9.06186174032802,9.1200366552042,8.89628698260351,8.94998690402768,471509.069817847,0.0,1.0
1996-03-29,20.12,20.5,20.0,20.38,305900,9.00368682545184,9.17373657662837,8.94998690402768,9.1200366552042,683576.419228812,0.0,1.0
1996-04-01,20.12,20.5,19.88,20.12,319800,9.00368682545184,9.17373657662837,8.89628698260351,9.00368682545184,714637.917193116,0.0,1.0
1996-04-02,20.12,20.5,19.88,20.25,373100,9.00368682545184,9.17373657662837,8.89628698260351,9.06186174032802,833744.236725302,0.0,1.0
1996-04-03,20.12,20.38,20.0,20.25,254200,9.00368682545184,9.1200366552042,8.94998690402768,9.06186174032802,568045.523922733,0.0,1.0
1996-04-04,20.5,20.62,20.0,20.38,258800,9.17373657662837,9.22743649805254,8.94998690402768,9.1200366552042,578324.86857279,0.0,1.0
1996-04-08,20.0,20.25,19.62,20.12,398900,8.94998690402768,9.06186174032802,8.77993715285115,9.00368682545184,891397.952371275,0.0,1.0
1996-04-09,20.0,20.25,19.62,20.12,408100,8.94998690402768,9.06186174032802,8.77993715285115,9.00368682545184,911956.641671389,0.0,1.0
1996-04-10,20.5,20.75,20.0,20.0,502900,9.17373657662837,9.28561141292871,8.94998690402768,8.94998690402768,1123800.52706822,0.0,1.0
1996-04-11,20.5,20.75,20.38,20.62,169300,9.17373657662837,9.28561141292871,9.1200366552042,9.22743649805254,378324.575924936,0.0,1.0
1996-04-12,20.88,20.88,20.5,20.5,165600,9.34378632780489,9.34378632780489,9.17373657662837,9.17373657662837,370056.407402064,0.0,1.0
1996-04-15,21.0,21.0,20.75,20.88,137700,9.39748624922906,9.39748624922906,9.28561141292871,9.34378632780489,307709.947459325,0.0,1.0
1996-04-16,23.25,24.12,22.12,22.12,1394400,10.4043597759322,10.7936842062574,9.89868551585461,9.89868551585461,3115982.21305215,0.0,1.0
1996-04-17,23.62,24.12,23.12,23.25,904000,10.5699345336567,10.7936842062574,10.346184861056,10.4043597759322,2020114.68775039,0.0,1.0
1996-04-18,24.5,24.75,23.38,23.5,1143400,10.9637339574339,11.0756087937343,10.4625346908084,10.5162346122325,2555087.53758164,0.0,1.0
1996-04-19,24.62,24.62,24.38,24.5,862300,11.0174338788581,11.0174338788581,10.9100340360097,10.9637339574339,1926930.19385748,0.0,1.0
1996-04-22,24.75,25.25,24.25,24.75,989100,11.0756087937343,11.2993584663349,10.8518591211336,11.0756087937343,2210282.56377645,0.0,1.0
1996-04-23,24.5,24.88,24.25,24.88,627400,10.9637339574339,11.1337837086104,10.8518591211336,11.1337837086104,1402013.22466217,0.0,1.0
1996-04-24,23.88,24.75,23.88,24.5,609500,10.686284363409,11.0756087937343,10.686284363409,10.9637339574339,1362013.1661326,0.0,1.0
1996-04-25,25.0,25.0,24.0,24.12,482200,11.1874836300346,11.1874836300346,10.7399842848332,10.7936842062574,1077543.47614297,0.0,1.0
1996-04-26,24.75,25.25,24.5,25.0,275600,11.0756087937343,11.2993584663349,10.9637339574339,11.1874836300346,615866.82294691,0.0,1.0
1996-04-29,24.12,24.75,23.88,24.75,345300,10.7936842062574,11.0756087937343,10.686284363409,11.0756087937343,771621.240796693,0.0,1.0
1996-04-30,24.5,24.62,23.88,24.12,400900,10.9637339574339,11.0174338788581,10.686284363409,10.7936842062574,895867.232653909,0.0,1.0
1996-05-01,24.5,25.25,24.38,24.62,458400,10.9637339574339,11.2993584663349,10.9100340360097,11.0174338788581,1024359.04077963,0.0,1.0
1996-05-02,23.88,24.62,23.88,24.5,245200,10.686284363409,11.0174338788581,10.686284363409,10.9637339574339,547933.762650884,0.0,1.0
1996-05-03,23.5,24.0,23.5,24.0,240200,10.5162346122325,10.7399842848332,10.5162346122325,10.7399842848332,536760.561944299,0.0,1.0
1996-05-06,24.0,24.0,23.38,23.62,426800,10.7399842848332,10.7399842848332,10.4625346908084,10.5699345336567,953744.412314015,0.0,1.0
1996-05-07,24.62,24.75,23.88,24.0,536000,11.0174338788581,11.0756087937343,10.686284363409,10.7399842848332,1197767.11574581,0.0,1.0
1996-05-08,24.5,24.88,24.12,24.62,274000,10.9637339574339,11.1337837086104,10.7936842062574,11.0174338788581,612291.398720806,0.0,1.0
1996-05-09,25.5,26.38,24.88,24.88,637800,11.4112333026353,11.8050327264125,11.1337837086104,11.1337837086104,1425253.48213186,0.0,1.0
1996-05-10,25.5,26.0,25.0,25.75,656800,11.4112333026353,11.634982975236,11.1874836300346,11.5231081389356,1467711.64481688,0.0,1.0
1996-05-13,25.75,25.88,25.5,25.62,346200,11.5231081389356,11.5812830538118,11.4112333026353,11.4649332240595,773632.416923882,0.0,1.0
1996-05-14,25.5,25.88,25.5,25.62,901400,11.4112333026353,11.5812830538118,11.4112333026353,11.4649332240595,2014304.62338297,0.0,1.0
1996-05-15,25.75,26.12,25.5,25.62,486700,11.5231081389356,11.6886828966601,11.4112333026353,11.4649332240595,1087599.35677889,0.0,1.0
1996-05-16,26.12,26.25,25.75,25.75,1192400,11.6886828966601,11.7468578115363,11.5231081389356,11.5231081389356,2664584.90450617,0.0,1.0
1996-05-17,26.5,26.5,26.12,26.25,624200,11.8587326478367,11.8587326478367,11.6886828966601,11.7468578115363,1394862.37620995,0.0,1.0
1996-05-20,26.5,27.0,26.5,26.62,389700,11.8587326478367,12.0824823204374,11.8587326478367,11.9124325692608,870839.263071159,0.0,1.0
1996-05-21,26.5,26.88,26.38,26.62,185300,11.8587326478367,12.0287823990132,11.8050327264125,11.9124325692608,414078.818186004,0.0,1.0
1996-05-22,26.25,26.5,26.0,26.25,300700,11.7837765075154,11.8960029504442,11.6715500645867,11.7837765075154,669851.044354567,0.0825,1.0
1996-05-23,25.5,26.25,25.25,26.25,379800,11.4470971787293,11.7837765075154,11.3348707358006,11.7837765075154,846057.288479758,0.0,1.0
1996-05-24,25.5,25.75,25.38,25.75,205600,11.4470971787293,11.559323621658,11.3932284861235,11.559323621658,458002.576386093,0.0,1.0
1996-05-28,25.25,25.75,25.25,25.5,243200,11.3348707358006,11.559323621658,11.3348707358006,11.4470971787293,541761.80241779,0.0,1.0
1996-05-29,24.88,25.38,24.88,25.25,376300,11.1687756002661,11.3932284861235,11.1687756002661,11.3348707358006,838260.55201404,0.0,1.0
1996-05-30,25.0,25.12,24.75,24.88,236900,11.2226442928718,11.2765129854776,11.1104178499431,11.1687756002661,527727.676779504,0.0,1.0
1996-05-31,24.75,25.12,24.75,25.12,223500,11.1104178499431,11.2765129854776,11.1104178499431,11.2765129854776,497877.31431076,0.0,1.0
1996-06-03,24.5,24.88,24.38,24.88,168100,10.9981914070144,11.1687756002661,10.9443227144086,11.1687756002661,374466.114253417,0.0,1.0
1996-06-04,24.38,25.0,24.12,24.62,2025100,10.9443227144086,11.2226442928718,10.8276072137628,11.0520600996202,4511191.71906362,0.0,1.0
1996-06-05,25.0,25.38,24.38,24.38,314700,11.2226442928718,11.3932284861235,10.9443227144086,10.9443227144086,701037.990217434,0.0,1.0
1996-06-06,25.0,25.38,25.0,25.0,197500,11.2226442928718,11.3932284861235,11.2226442928718,11.2226442928718,439958.700565437,0.0,1.0
1996-06-07,24.5,25.0,24.38,25.0,198400,10.9981914070144,11.2226442928718,10.9443227144086,11.2226442928718,441963.57565662,0.0,1.0
1996-06-10,25.12,25.12,24.38,24.38,220700,11.2765129854776,11.2765129854776,10.9443227144086,10.9443227144086,491639.925138187,0.0,1.0
1996-06-11,25.0,25.25,25.0,25.0,387100,11.2226442928718,11.3348707358006,11.2226442928718,11.2226442928718,862319.053108257,0.0,1.0
1996-06-12,25.88,26.25,25.12,25.25,351500,11.6176813719809,11.7837765075154,11.2765129854776,11.3348707358006,783015.105056968,0.0,1.0
1996-06-13,25.75,26.12,25.25,25.75,374100,11.559323621658,11.7254187571925,11.3348707358006,11.559323621658,833359.746235592,0.0,1.0
1996-06-14,26.75,27.75,25.75,26.0,677100,12.0082293933729,12.4571351650878,11.559323621658,11.6715500645867,1508334.36026762,0.0,1.0
1996-06-17,25.12,26.62,25.0,26.5,749900,11.2765129854776,11.9498716430499,11.2226442928718,11.8960029504442,1670506.47875454,0.0,1.0
1996-06-18,25.62,26.0,25.25,25.38,286700,11.5009658713351,11.6715500645867,11.3348707358006,11.3932284861235,638664.098491697,0.0,1.0
1996-06-19,25.38,25.75,25.25,25.62,328600,11.3932284861235,11.559323621658,11.3348707358006,11.5009658713351,732002.172181277,0.0,1.0
1996-06-20,25.88,25.88,25.25,25.38,299700,11.6176813719809,11.6176813719809,11.3348707358006,11.3932284861235,667623.405364362,0.0,1.0
1996-06-21,24.75,25.62,24.75,25.5,623100,11.1104178499431,11.5009658713351,11.1104178499431,11.4470971787293,1388041.85479658,0.0,1.0
1996-06-24,25.88,26.0,25.0,25.12,365300,11.6176813719809,11.6715500645867,11.2226442928718,11.2765129854776,813756.523121793,0.0,1.0
1996-06-25,25.62,26.0,25.12,25.88,427200,11.5009658713351,11.6715500645867,11.2765129854776,11.6176813719809,951647.376615461,0.0,1.0
1996-06-26,25.5,25.75,25.5,25.5,177800,11.4470971787293,11.559323621658,11.4470971787293,11.4470971787293,396074.212458402,0.0,1.0
1996-06-27,25.38,25.75,25.25,25.62,280900,11.3932284861235,11.559323621658,11.3348707358006,11.5009658713351,625743.792348511,0.0,1.0
1996-06-28,26.25,26.25,25.5,25.62,201400,11.7837765075154,11.7837765075154,11.4470971787293,11.5009658713351,448646.492627236,0.0,1.0
1996-07-01,26.0,26.25,25.75,26.25,131300,11.6715500645867,11.7837765075154,11.559323621658,11.7837765075154,292488.999413882,0.0,1.0
1996-07-02,26.0,26.25,25.88,26.0,122500,11.6715500645867,11.7837765075154,11.6176813719809,11.6715500645867,272885.776300081,0.0,1.0
1996-07-03,26.0,26.12,25.75,26.0,209000,11.6715500645867,11.7254187571925,11.559323621658,11.6715500645867,465576.548952791,0.0,1.0
1996-07-05,26.12,26.25,25.75,25.88,55900,11.7254187571925,11.7837765075154,11.559323621658,11.6176813719809,124525.019552445,0.0,1.0
1996-07-08,25.38,25.88,25.38,25.88,188700,11.3932284861235,11.6176813719809,11.3932284861235,11.6176813719809,420355.477451634,0.0,1.0
1996-07-09,25.5,25.88,25.38,25.38,235300,11.4470971787293,11.6176813719809,11.3932284861235,11.3932284861235,524163.454395174,0.0,1.0
1996-07-10,24.88,25.25,24.62,25.25,183800,11.1687756002661,11.3348707358006,11.0520600996202,11.3348707358006,409440.046399629,0.0,1.0
1996-07-11,24.62,25.0,24.5,24.88,241000,11.0520600996202,11.2226442928718,10.9981914070144,11.1687756002661,536860.996639342,0.0,1.0
1996-07-12,25.0,25.0,24.5,24.5,357600,11.2226442928718,11.2226442928718,10.9981914070144,10.9981914070144,796603.702897217,0.0,1.0
1996-07-15,24.62,25.25,24.5,25.12,187900,11.0520600996202,11.3348707358006,10.9981914070144,11.2765129854776,418573.36625947,0.0,1.0
1996-07-16,24.5,25.0,24.12,24.38,521500,10.9981914070144,11.2226442928718,10.8276072137628,10.9443227144086,1161713.73339177,0.0,1.0
1996-07-17,24.75,25.38,24.38,24.38,904400,11.1104178499431,11.3932284861235,10.9443227144086,10.9443227144086,2014676.70274117,0.0,1.0
1996-07-18,25.0,25.0,24.62,24.88,641900,11.2226442928718,11.2226442928718,11.0520600996202,11.1687756002661,1429921.46781243,0.0,1.0
1996-07-19,25.38,25.88,25.0,25.0,403400,11.3932284861235,11.6176813719809,11.2226442928718,11.2226442928718,898629.568648591,0.0,1.0
1996-07-22,25.5,25.62,25.25,25.38,155200,11.4470971787293,11.5009658713351,11.3348707358006,11.3932284861235,345729.571279775,0.0,1.0
1996-07-23,25.12,25.88,25.12,25.5,387700,11.2765129854776,11.6176813719809,11.2765129854776,11.4470971787293,863655.636502379,0.0,1.0
1996-07-24,25.12,25.25,24.62,25.0,335500,11.2765129854776,11.3348707358006,11.0520600996202,11.2226442928718,747372.881213692,0.0,1.0
1996-07-25,25.38,25.62,24.88,25.12,400900,11.3932284861235,11.5009658713351,11.1687756002661,11.2765129854776,893060.471173079,0.0,1.0
1996-07-26,25.25,25.38,24.88,25.38,176000,11.3348707358006,11.3932284861235,11.1687756002661,11.3932284861235,392064.462276033,0.0,1.0
1996-07-29,25.5,25.5,24.88,25.25,145900,11.4470971787293,11.4470971787293,11.1687756002661,11.3348707358006,325012.528670871,0.0,1.0
1996-07-30,25.62,25.75,25.25,25.5,147400,11.5009658713351,11.559323621658,11.3348707358006,11.4470971787293,328353.987156177,0.0,1.0
1996-07-31,25.12,25.75,24.88,25.75,230700,11.2765129854776,11.559323621658,11.1687756002661,11.559323621658,513916.315040234,0.0,1.0
1996-08-01,25.12,25.25,24.88,25.25,763100,11.2765129854776,11.3348707358006,11.1687756002661,11.3348707358006,1699911.31342524,0.0,1.0
1996-08-02,24.75,25.5,24.62,25.5,550900,11.1104178499431,11.4470971787293,11.0520600996202,11.4470971787293,1227206.31970379,0.0,1.0
1996-08-05,25.0,25.38,24.88,25.25,396900,11.2226442928718,11.3932284861235,11.1687756002661,11.3348707358006,884149.915212264,0.0,1.0
1996-08-06,25.0,25.0,24.75,25.0,285300,11.2226442928718,11.2226442928718,11.1104178499431,11.2226442928718,635545.403905414,0.0,1.0
1996-08-07,25.0,25.12,24.75,25.0,270500,11.2226442928718,11.2765129854776,11.1104178499431,11.2226442928718,602576.346850384,0.0,1.0
1996-08-08,24.88,25.0,24.75,25.0,355300,11.1687756002661,11.2226442928718,11.1104178499431,11.2226442928718,791480.13321974,0.0,1.0
1996-08-09,24.88,24.88,24.38,24.88,243700,11.1687756002661,11.1687756002661,10.9443227144086,11.1687756002661,542875.621912893,0.0,1.0
1996-08-12,24.88,25.0,24.62,24.75,218500,11.1687756002661,11.2226442928718,11.0520600996202,11.1104178499431,486739.119359733,0.0,1.0
1996-08-13,25.12,25.12,24.88,25.0,284500,11.2765129854776,11.2765129854776,11.1687756002661,11.2226442928718,633763.29271325,0.0,1.0
1996-08-14,25.38,25.38,24.88,25.12,294200,11.3932284861235,11.3932284861235,11.1687756002661,11.2765129854776,655371.390918234,0.0,1.0
1996-08-15,25.25,25.38,25.0,25.38,381100,11.3348707358006,11.3932284861235,11.2226442928718,11.3932284861235,848953.219167023,0.0,1.0
1996-08-16,25.25,25.38,25.12,25.12,186300,11.3348707358006,11.3932284861235,11.2765129854776,11.2765129854776,415009.143875141,0.0,1.0
1996-08-19,25.25,25.38,25.0,25.38,253700,11.3348707358006,11.3932284861235,11.2226442928718,11.3932284861235,565152.01181494,0.0,1.0
1996-08-20,25.5,25.5,25.0,25.12,646200,11.4470971787293,11.4470971787293,11.2226442928718,11.2765129854776,1439500.3154703,0.0,1.0
1996-08-21,25.62,25.62,25.25,25.25,175700,11.5380005975015,11.5380005975015,11.3713706122917,11.3713706122917,390139.865391822,0.0825,1.0
1996-08-22,26.0,26.38,25.62,25.75,328300,11.7091340958251,11.8802675941487,11.5380005975015,11.5965462679807,728986.441708226,0.0,1.0
1996-08-23,25.5,26.0,25.5,26.0,254100,11.4839584401362,11.7091340958251,11.4839584401362,11.7091340958251,564226.179829605,0.0,1.0
1996-08-26,25.75,25.75,25.5,25.5,176600,11.5965462679807,11.5965462679807,11.4839584401362,11.4839584401362,392138.305225927,0.0,1.0
1996-08-27,25.88,26.12,25.62,25.75,134700,11.6550919384598,11.7631762531905,11.5380005975015,11.5965462679807,299099.828504714,0.0,1.0
1996-08-28,25.88,26.25,25.88,26.0,100400,11.6550919384598,11.8217219236696,11.6550919384598,11.7091340958251,222937.065938183,0.0,1.0
1996-08-29,25.88,26.12,25.75,26.0,185100,11.6550919384598,11.7631762531905,11.5965462679807,11.7091340958251,411012.459214718,0.0,1.0
1996-08-30,25.5,25.88,25.38,25.75,92600,11.4839584401362,11.6550919384598,11.4299162827709,11.5965462679807,205617.254042587,0.0,1.0
1996-09-03,25.5,25.62,25.12,25.12,112200,11.4839584401362,11.5380005975015,11.3128249418126,11.3128249418126,249138.832652033,0.0,1.0
1996-09-04,25.5,25.75,25.25,25.5,210600,11.4839584401362,11.5965462679807,11.3713706122917,11.4839584401362,467634.92118109,0.0,1.0
1996-09-05,25.62,25.62,25.44,25.5,125700,11.5380005975015,11.5380005975015,11.4569373614535,11.4839584401362,279115.430163643,0.0,1.0
1996-09-06,25.62,25.75,25.38,25.62,112300,11.5380005975015,11.5965462679807,11.4299162827709,11.5380005975015,249360.881522491,0.0,1.0
1996-09-09,25.62,25.88,25.5,25.75,235000,11.5380005975015,11.6550919384598,11.4839584401362,11.5965462679807,521814.845572443,0.0,1.0
1996-09-10,25.88,26.0,25.38,25.5,364300,11.6550919384598,11.7091340958251,11.4299162827709,11.4839584401362,808924.035072511,0.0,1.0
1996-09-11,25.88,26.12,25.75,25.88,146700,11.6550919384598,11.7631762531905,11.5965462679807,11.6550919384598,325745.692959477,0.0,1.0
1996-09-12,26.0,26.0,25.75,25.88,82400,11.7091340958251,11.7091340958251,11.5965462679807,11.6550919384598,182968.26925604,0.0,1.0
1996-09-13,25.88,26.0,25.75,25.88,187400,11.6550919384598,11.7091340958251,11.5965462679807,11.6550919384598,416119.583235214,0.0,1.0
1996-09-16,26.12,26.38,25.75,25.88,269500,11.7631762531905,11.8802675941487,11.5965462679807,11.6550919384598,598421.705879884,0.0,1.0
1996-09-17,25.88,26.25,25.75,26.12,357000,11.6550919384598,11.8217219236696,11.5965462679807,11.7631762531905,792714.467529197,0.0,1.0
1996-09-18,25.75,25.88,25.75,25.88,183000,11.5965462679807,11.6550919384598,11.5965462679807,11.6550919384598,406349.432935134,0.0,1.0
1996-09-19,26.0,26.12,25.5,25.75,331700,11.7091340958251,11.7631762531905,11.4839584401362,11.5965462679807,736536.103303742,0.0,1.0
1996-09-20,26.12,26.38,25.75,25.88,230100,11.7631762531905,11.8802675941487,11.5965462679807,11.6550919384598,510934.450920079,0.0,1.0
1996-09-23,26.12,26.25,25.88,26.0,163900,11.7631762531905,11.8217219236696,11.6550919384598,11.7091340958251,363938.09867797,0.0,1.0
1996-09-24,26.38,26.38,26.0,26.0,166200,11.8802675941487,11.8802675941487,11.7091340958251,11.7091340958251,369045.222698468,0.0,1.0
1996-09-25,26.0,26.38,25.5,26.38,700700,11.7091340958251,11.8802675941487,11.4839584401362,11.8802675941487,1555896.43528771,0.0,1.0
1996-09-26,26.0,26.5,25.88,26.12,189000,11.7091340958251,11.9343097515141,11.6550919384598,11.7631762531905,419672.365162518,0.0,1.0
1996-09-27,26.25,26.5,26.0,26.12,102600,11.8217219236696,11.9343097515141,11.7091340958251,11.7631762531905,227822.141088223,0.0,1.0
1996-09-30,26.38,27.38,26.25,26.25,433500,11.8802675941487,12.3306189055266,11.8217219236696,11.8217219236696,962581.853428315,0.0,1.0
1996-10-01,27.5,27.75,26.5,26.62,274200,12.384661062892,12.4972488907365,11.9343097515141,11.9883519088794,608858.002791332,0.0,1.0
1996-10-02,28.0,28.0,27.25,27.62,307200,12.6098367185809,12.6098367185809,12.2720732350475,12.4387032202573,682134.130041933,0.0,1.0
1996-10-03,27.62,27.75,27.38,27.75,340300,12.4387032202573,12.4972488907365,12.3306189055266,12.4972488907365,755632.306162987,0.0,1.0
1996-10-04,28.75,29.25,27.62,27.75,793800,12.9476002021143,13.1727758578033,12.4387032202573,12.4972488907365,1762623.93368257,0.0,1.0
1996-10-07,29.38,29.62,28.5,28.75,704000,13.2313215282824,13.3394058430131,12.8350123742699,12.9476002021143,1563224.04801276,0.0,1.0
1996-10-08,29.25,29.62,29.0,29.38,266400,13.1727758578033,13.3394058430131,13.0601880299588,13.2313215282824,591538.190895737,0.0,1.0
1996-10-09,28.88,29.12,28.38,29.0,328100,13.0061458725935,13.1142301873242,12.7809702169045,13.0601880299588,728542.343967308,0.0,1.0
1996-10-10,29.25,29.25,28.5,28.88,233800,13.1727758578033,13.1727758578033,12.8350123742699,13.0061458725935,519150.259126964,0.0,1.0
1996-10-11,30.0,30.12,29.12,29.12,528600,13.5105393413367,13.5645814987021,13.1142301873242,13.1142301873242,1173750.32923231,0.0,1.0
1996-10-14,29.62,30.0,29.38,30.0,391800,13.3394058430131,13.5105393413367,13.2313215282824,13.5105393413367,869987.47444801,0.0,1.0
1996-10-15,29.38,29.88,29.12,29.75,371800,13.2313215282824,13.4564971839714,13.1142301873242,13.3979515134922,825577.700356739,0.0,1.0
1996-10-16,29.62,29.62,29.12,29.12,486000,13.3394058430131,13.3394058430131,13.1142301873242,13.1142301873242,1079157.5104179,0.0,1.0
1996-10-17,31.25,31.62,30.12,30.25,516400,14.0734784805591,14.2401084657689,13.5645814987021,13.6231271691812,1146660.36703663,0.0,1.0
1996-10-18,31.25,31.38,31.0,31.0,346800,14.0734784805591,14.1320241510382,13.9608906527146,13.9608906527146,770065.482742647,0.0,1.0
1996-10-21,31.12,31.25,30.12,30.12,563900,14.0149328100799,14.0734784805591,13.5645814987021,13.5645814987021,1252133.58050341,0.0,1.0
1996-10-22,31.25,31.75,31.0,31.0,288400,14.0734784805591,14.298654136248,13.9608906527146,13.9608906527146,640388.942396134,0.0,1.0
1996-10-23,30.75,31.12,30.75,31.0,248100,13.8483028248701,14.0149328100799,13.8483028248701,13.9608906527146,550903.247602225,0.0,1.0
1996-10-24,29.88,30.62,29.75,30.62,333000,13.4564971839714,13.789757154391,13.3979515134922,13.789757154391,739422.738619669,0.0,1.0
1996-10-25,29.75,30.0,29.75,29.88,207100,13.3979515134922,13.5105393413367,13.3979515134922,13.4564971839714,459863.210715118,0.0,1.0
1996-10-28,29.25,29.75,29.0,29.5,235400,13.1727758578033,13.3979515134922,13.0601880299588,13.2853636856478,522703.041054266,0.0,1.0
1996-10-29,28.62,29.38,28.62,29.25,371900,12.8890545316352,13.2313215282824,12.8890545316352,13.1727758578033,825799.749227196,0.0,1.0
1996-10-30,29.62,30.0,28.62,28.88,501400,13.3394058430131,13.5105393413367,12.8890545316352,13.0061458725935,1113353.03646818,0.0,1.0
1996-10-31,29.75,30.12,29.62,29.62,209000,13.3979515134922,13.5645814987021,13.3394058430131,13.3394058430131,464082.139253789,0.0,1.0
1996-11-01,30.62,30.75,29.75,29.75,237500,13.789757154391,13.8483028248701,13.3979515134922,13.3979515134922,527366.06733385,0.0,1.0
1996-11-04,30.25,30.75,30.12,30.5,191300,13.6231271691812,13.8483028248701,13.5645814987021,13.7357149970257,424779.489183012,0.0,1.0
1996-11-05,30.25,30.62,30.25,30.25,142200,13.6231271691812,13.789757154391,13.6231271691812,13.6231271691812,315753.49378894,0.0,1.0
1996-11-06,30.88,31.12,30.38,30.38,288300,13.9068484953493,14.0149328100799,13.6816728396603,13.6816728396603,640166.893525677,0.0,1.0
1996-11-07,30.5,30.88,30.25,30.75,200600,13.7357149970257,13.9068484953493,13.6231271691812,13.8483028248701,445430.034135452,0.0,1.0
1996-11-08,31.88,32.12,30.88,30.88,567200,14.3571998067271,14.4652841214578,13.9068484953493,13.9068484953493,1259461.19322846,0.0,1.0
1996-11-11,34.0,34.5,31.75,31.75,765900,15.3119445868483,15.5371202425372,14.298654136248,14.298654136248,1700672.29882524,0.0,1.0
1996-11-12,33.0,34.0,32.88,33.88,724900,14.8615932754704,15.3119445868483,14.807551118105,15.2579024294829,1609632.26193814,0.0,1.0
1996-11-13,32.88,33.0,32.75,33.0,143300,14.807551118105,14.8615932754704,14.7490054476259,14.8615932754704,318196.031363961,0.0,1.0
1996-11-14,33.12,33.5,32.75,32.88,276600,14.9156354328357,15.0867689311593,14.7490054476259,14.807551118105,614187.175682287,0.0,1.0
1996-11-15,33.0,33.25,32.75,33.0,495000,14.8615932754704,14.9741811033149,14.7490054476259,14.8615932754704,1099141.90875897,0.0,1.0
1996-11-18,32.88,33.0,32.62,32.88,194100,14.807551118105,14.8615932754704,14.6904597771468,14.807551118105,430996.857555791,0.0,1.0
1996-11-19,32.25,32.88,32.12,32.75,217500,14.523829791937,14.807551118105,14.4652841214578,14.7490054476259,482956.293242577,0.0,1.0
1996-11-20,33.62,33.62,32.12,32.25,593600,15.1779650717133,15.1779650717133,14.500780431393,14.5594697668874,1314855.57554701,0.0825,1.0
1996-11-21,32.0,33.38,31.75,33.38,313400,14.4466056601674,15.0696155292621,14.3337415534473,15.0696155292621,694197.670782397,0.0,1.0
1996-11-22,32.12,32.25,31.88,32.0,336200,14.500780431393,14.5594697668874,14.3924308889417,14.4466056601674,744700.883589797,0.0,1.0
1996-11-25,33.12,33.38,31.5,32.0,481100,14.9522368582732,15.0696155292621,14.2208774467273,14.4466056601674,1065662.09129998,0.0,1.0
1996-11-26,33.12,33.38,32.88,33.0,194000,14.9522368582732,15.0696155292621,14.843887315822,14.8980620870476,429720.319501549,0.0,1.0
1996-11-27,32.5,33.88,32.5,33.12,392700,14.6723338736075,15.2953437427022,14.6723338736075,14.9522368582732,869851.389011639,0.0,1.0
1996-11-29,32.75,33.0,32.62,32.62,127400,14.7851979803275,14.8980620870476,14.7265086448331,14.7265086448331,282197.776827306,0.0,1.0
1996-12-02,32.62,32.75,32.25,32.75,217200,14.7265086448331,14.7851979803275,14.5594697668874,14.7851979803275,481109.55358627,0.0,1.0
1996-12-03,32.25,32.62,32.0,32.62,154600,14.5594697668874,14.7265086448331,14.4466056601674,14.7265086448331,342447.223685255,0.0,1.0
1996-12-04,31.88,32.12,31.75,31.88,148100,14.3924308889417,14.500780431393,14.3337415534473,14.3924308889417,328049.37792876,0.0,1.0
1996-12-05,31.75,32.0,31.5,32.0,300500,14.3337415534473,14.4466056601674,14.2208774467273,14.4466056601674,665623.484588739,0.0,1.0
1996-12-06,31.62,31.62,30.62,31.38,192900,14.2750522179529,14.2750522179529,13.8235957910727,14.1667026755016,427283.76098891,0.0,1.0
1996-12-09,33.75,34.25,32.25,32.25,649900,15.2366544072078,15.4623826206479,14.5594697668874,14.5594697668874,1439563.07033018,0.0,1.0
1996-12-10,33.38,33.5,33.0,33.5,612300,15.0696155292621,15.1237903004877,14.8980620870476,15.1237903004877,1356277.07026184,0.0,1.0
1996-12-11,32.5,33.12,31.88,33.12,877600,14.6723338736075,14.9522368582732,14.3924308889417,14.9522368582732,1943930.68244618,0.0,1.0
1996-12-12,31.38,33.12,31.25,32.5,368700,14.1667026755016,14.9522368582732,14.1080133400072,14.6723338736075,816690.112372274,0.0,1.0
1996-12-13,31.62,31.88,31.38,31.38,106400,14.2750522179529,14.3924308889417,14.1667026755016,14.1667026755016,235681.659767859,0.0,1.0
1996-12-16,31.5,32.12,31.38,31.62,311800,14.2208774467273,14.500780431393,14.1667026755016,14.2750522179529,690653.585673105,0.0,1.0
1996-12-17,31.12,31.62,31.0,31.0,163100,14.0493240045128,14.2750522179529,13.9951492332871,13.9951492332871,361275.175828363,0.0,1.0
1996-12-18,31.38,31.62,30.88,31.0,316200,14.1667026755016,14.2750522179529,13.9409744620615,13.9951492332871,700399.819723659,0.0,1.0
1996-12-19,32.0,32.25,31.62,31.88,379100,14.4466056601674,14.5594697668874,14.2750522179529,14.3924308889417,839726.665582663,0.0,1.0
1996-12-20,31.75,32.12,31.75,32.0,215500,14.3337415534473,14.500780431393,14.3337415534473,14.4466056601674,477343.963157648,0.0,1.0
1996-12-23,31.25,31.75,31.12,31.5,431900,14.1080133400072,14.3337415534473,14.0493240045128,14.2208774467273,956681.474189272,0.0,1.0
1996-12-24,31.25,31.5,31.25,31.38,186200,14.1080133400072,14.2208774467273,14.1080133400072,14.1667026755016,412442.904593754,0.0,1.0
1996-12-26,31.12,31.38,30.75,31.25,166300,14.0493240045128,14.1667026755016,13.8822851265671,14.1080133400072,368363.346046945,0.0,1.0
1996-12-27,31.25,31.62,31.12,31.38,314300,14.1080133400072,14.2750522179529,14.0493240045128,14.1667026755016,696191.218656374,0.0,1.0
1996-12-30,31.25,31.5,31.12,31.38,240700,14.1080133400072,14.2208774467273,14.0493240045128,14.1667026755016,533163.303628983,0.0,1.0
1996-12-31,30.62,31.25,29.75,31.25,356400,13.8235957910727,14.1080133400072,13.4308286996869,14.1080133400072,789444.958094595,0.0,1.0
1997-01-02,30.5,30.75,29.88,30.62,369200,13.769421019847,13.8822851265671,13.4895180351813,13.8235957910727,817797.638968928,0.0,1.0
1997-01-03,31.25,31.25,30.25,30.5,546100,14.1080133400072,14.1080133400072,13.656556913127,13.769421019847,1209640.54886493,0.0,1.0
1997-01-06,31.38,31.75,30.88,31.25,256500,14.1667026755016,14.3337415534473,13.9409744620615,14.1080133400072,568161.144083234,0.0,1.0
1997-01-07,31.62,31.62,30.5,31.25,445600,14.2750522179529,14.2750522179529,13.769421019847,14.1080133400072,987027.702937576,0.0,1.0
1997-01-08,31.62,31.88,31.38,31.62,149200,14.2750522179529,14.3924308889417,14.1667026755016,14.2750522179529,330485.936441397,0.0,1.0
1997-01-09,31.75,31.75,31.5,31.5,131400,14.3337415534473,14.3337415534473,14.2208774467273,14.2208774467273,291057.989600534,0.0,1.0
1997-01-10,32.38,32.38,31.12,31.38,453700,14.6181591023819,14.6181591023819,14.0493240045128,14.1667026755016,1004969.63380336,0.0,1.0
1997-01-13,32.25,32.5,32.0,32.38,419700,14.5594697668874,14.6723338736075,14.4466056601674,14.6181591023819,929657.825230929,0.0,1.0
1997-01-14,32.25,32.62,31.75,32.25,483000,14.5594697668874,14.7265086448331,14.3337415534473,14.5594697668874,1069870.69236726,0.0,1.0
1997-01-15,31.88,32.25,31.62,32.12,378000,14.3924308889417,14.5594697668874,14.2750522179529,14.500780431393,837290.10707003,0.0,1.0
1997-01-16,32.0,32.12,31.62,31.62,289200,14.4466056601674,14.500780431393,14.2750522179529,14.2750522179529,640593.383504369,0.0,1.0
1997-01-17,32.12,32.25,31.62,31.62,124900,14.500780431393,14.5594697668874,14.2750522179529,14.2750522179529,276660.143844038,0.0,1.0
1997-01-20,32.38,32.75,32.0,32.0,708400,14.6181591023819,14.7851979803275,14.4466056601674,14.4466056601674,1569143.68213864,0.0,1.0
1997-01-21,32.12,32.25,31.75,32.0,253700,14.500780431393,14.5594697668874,14.3337415534473,14.4466056601674,561958.995141973,0.0,1.0
1997-01-22,31.75,32.12,31.75,31.88,380200,14.3337415534473,14.500780431393,14.3337415534473,14.3924308889417,842163.224095303,0.0,1.0
1997-01-23,31.25,31.88,30.88,31.88,453900,14.1080133400072,14.3924308889417,13.9409744620615,14.3924308889417,1005412.64444202,0.0,1.0
1997-01-24,31.12,31.25,30.75,31.12,347500,14.0493240045128,14.1080133400072,13.8822851265671,14.0493240045128,769730.984674164,0.0,1.0
1997-01-27,29.38,31.12,29.38,31.12,406000,13.2637898217412,14.0493240045128,13.2637898217412,14.0493240045128,899311.59648262,0.0,1.0
1997-01-28,29.88,30.0,29.38,29.75,372500,13.4895180351813,13.5436928064069,13.2637898217412,13.4308286996869,825107.314506838,0.0,1.0
1997-01-29,29.5,29.75,28.62,29.75,359700,13.3179645929668,13.4308286996869,12.9206829373122,13.4308286996869,796754.63363251,0.0,1.0
1997-01-30,32.0,32.0,29.5,29.5,992100,14.4466056601674,14.4466056601674,13.3179645929668,13.3179645929668,2197554.27307982,0.0,1.0
1997-01-31,31.5,31.88,31.12,31.75,1213200,14.2208774467273,14.3924308889417,14.0493240045128,14.3337415534473,2687302.53411998,0.0,1.0
1997-02-03,33.25,33.5,31.5,31.5,555900,15.0109261937677,15.1237903004877,14.2208774467273,14.2208774467273,1231348.07015933,0.0,1.0
1997-02-04,32.75,33.25,32.62,33.0,404100,14.7851979803275,15.0109261937677,14.7265086448331,14.8980620870476,895102.995415341,0.0,1.0
1997-02-05,33.25,33.5,32.75,32.75,373400,15.0109261937677,15.1237903004877,14.7851979803275,14.7851979803275,827100.862380813,0.0,1.0
1997-02-06,32.62,33.62,32.12,33.25,503500,14.7265086448331,15.1779650717133,14.500780431393,15.0109261937677,1115279.28283005,0.0,1.0
1997-02-07,32.12,32.75,32.0,32.62,232700,14.500780431393,14.7851979803275,14.4466056601674,14.7265086448331,515442.878082527,0.0,1.0
1997-02-10,32.12,32.75,32.12,32.12,317400,14.500780431393,14.7851979803275,14.500780431393,14.500780431393,703057.883555626,0.0,1.0
1997-02-11,31.75,32.38,31.5,32.38,159500,14.3337415534473,14.6181591023819,14.2208774467273,14.6181591023819,353300.984332459,0.0,1.0
1997-02-12,31.88,32.12,31.5,31.88,211800,14.3924308889417,14.500780431393,14.2208774467273,14.3924308889417,469148.266342414,0.0,1.0
1997-02-13,31.38,32.0,31.25,31.88,487800,14.1667026755016,14.4466056601674,14.1080133400072,14.3924308889417,1080502.94769513,0.0,1.0
1997-02-14,31.12,31.62,31.12,31.25,239500,14.0493240045128,14.2750522179529,14.0493240045128,14.1080133400072,530505.239797013,0.0,1.0
1997-02-18,30.75,31.25,30.62,31.12,218600,13.8822851265671,14.1080133400072,13.8235957910727,14.0493240045128,484210.628056899,0.0,1.0
1997-02-19,29.88,30.75,29.0,30.75,582200,13.5267631903989,13.9206147290752,13.1283846225424,13.9206147290752,1286053.11966632,0.0825,1.0
1997-02-20,29.75,30.0,29.5,30.0,401300,13.4679118110565,13.5810875405611,13.3547360815518,13.5810875405611,886453.309725338,0.0,1.0
1997-02-21,30.62,30.75,29.75,29.88,261800,13.8617633497327,13.9206147290752,13.4679118110565,13.5267631903989,578304.202556927,0.0,1.0
1997-02-24,29.88,30.12,28.88,30.12,678100,13.5267631903989,13.6354118907234,13.0740602723802,13.6354118907234,1497891.82488102,0.0,1.0
1997-02-25,29.5,30.12,29.38,30.12,133500,13.3547360815518,13.6354118907234,13.3004117313896,13.6354118907234,294895.382128913,0.0,1.0
1997-02-26,29.5,29.75,29.25,29.62,190600,13.3547360815518,13.4679118110565,13.2415603520471,13.409060431714,421026.665421504,0.0,1.0
1997-02-27,29.75,30.25,29.38,29.5,328600,13.4679118110565,13.6942632700658,13.3004117313896,13.3547360815518,725862.341330042,0.0,1.0
1997-02-28,29.75,30.0,29.75,29.88,475300,13.4679118110565,13.5810875405611,13.4679118110565,13.5267631903989,1049915.91854586,0.0,1.0
1997-03-03,29.25,29.88,29.12,29.62,144700,13.2415603520471,13.5267631903989,13.1827089727047,13.409060431714,319635.668869317,0.0,1.0
1997-03-04,28.88,29.38,28.88,29.12,160700,13.0740602723802,13.3004117313896,13.0740602723802,13.1827089727047,354978.935641321,0.0,1.0
1997-03-05,29.5,29.75,28.75,28.75,205900,13.3547360815518,13.4679118110565,13.0152088930378,13.0152088930378,454823.664272233,0.0,1.0
1997-03-06,30.0,30.12,29.5,29.5,309800,13.5810875405611,13.6354118907234,13.3547360815518,13.3547360815518,684334.002872941,0.0,1.0
1997-03-07,30.5,30.75,30.0,30.12,279100,13.8074389995705,13.9206147290752,13.5810875405611,13.6354118907234,616519.109754155,0.0,1.0
1997-03-10,31.25,31.38,30.12,30.38,442100,14.1469661880845,14.205817567427,13.6354118907234,13.7531146494083,976578.639993953,0.0,1.0
1997-03-11,31.25,31.62,30.88,31.25,296200,14.1469661880845,14.3144662677515,13.9794661084176,14.1469661880845,654292.226116736,0.0,1.0
1997-03-12,30.88,31.5,30.62,31.38,191700,13.9794661084176,14.2601419175892,13.8617633497327,14.205817567427,423456.51501208,0.0,1.0
1997-03-13,30.0,30.75,29.88,30.62,150400,13.5810875405611,13.9206147290752,13.5267631903989,13.8617633497327,332226.707656844,0.0,1.0
1997-03-14,30.25,30.5,30.25,30.25,154300,13.6942632700658,13.8074389995705,13.6942632700658,13.6942632700658,340841.62893252,0.0,1.0
1997-03-17,30.0,30.38,29.88,30.38,112000,13.5810875405611,13.7531146494083,13.5267631903989,13.7531146494083,247402.867404033,0.0,1.0
1997-03-18,29.5,30.0,29.0,30.0,249400,13.3547360815518,13.5810875405611,13.1283846225424,13.5810875405611,550913.170808621,0.0,1.0
1997-03-19,29.75,30.0,29.5,29.62,218400,13.4679118110565,13.5810875405611,13.3547360815518,13.409060431714,482435.591437861,0.0,1.0
1997-03-20,29.75,29.88,29.5,29.62,163500,13.4679118110565,13.5267631903989,13.3547360815518,13.409060431714,361164.007326421,0.0,1.0
1997-03-21,29.88,30.0,29.62,29.88,179500,13.5267631903989,13.5810875405611,13.409060431714,13.5267631903989,396507.274098426,0.0,1.0
1997-03-24,29.38,29.88,29.0,29.88,266200,13.3004117313896,13.5267631903989,13.1283846225424,13.5267631903989,588023.600919224,0.0,1.0
1997-03-25,28.12,29.62,27.5,29.62,688300,12.730006054686,13.409060431714,12.4493302455144,13.409060431714,1520423.15744817,0.0,1.0
1997-03-26,28.62,29.12,28.0,28.12,327600,12.9563575136953,13.1827089727047,12.6756817045237,12.730006054686,723653.387156795,0.0,1.0
1997-03-27,28.5,29.0,28.38,28.75,357500,12.9020331635331,13.1283846225424,12.8477088133708,13.0152088930378,789701.116936976,0.0,1.0
1997-03-31,27.12,28.5,26.75,28.5,568000,12.2773031366673,12.9020331635331,12.1098030570004,12.9020331635331,1254685.97040616,0.0,1.0
1997-04-01,27.0,27.5,26.5,27.38,519300,12.222978786505,12.4493302455144,11.9966273274957,12.3950058953521,1147109.90216888,0.0,1.0
1997-04-02,26.88,27.0,26.75,27.0,320600,12.1686544363428,12.222978786505,12.1098030570004,12.222978786505,708190.707944041,0.0,1.0
1997-04-03,26.75,27.25,26.5,26.75,234200,12.1098030570004,12.3361545160097,11.9966273274957,12.1098030570004,517337.067375215,0.0,1.0
1997-04-04,27.88,28.38,26.62,26.88,372700,12.6213573543615,12.8477088133708,12.0509516776579,12.1686544363428,823277.220370381,0.0,1.0
1997-04-07,27.88,28.75,27.62,27.62,222300,12.6213573543615,13.0152088930378,12.5036545956766,12.5036545956766,491050.512713538,0.0,1.0
1997-04-08,27.88,28.0,27.5,27.75,145500,12.6213573543615,12.6756817045237,12.4493302455144,12.5625059750191,321402.832207916,0.0,1.0
1997-04-09,28.25,29.12,27.75,28.0,675800,12.7888574340284,13.1827089727047,12.5625059750191,12.6756817045237,1492811.23028254,0.0,1.0
1997-04-10,28.38,28.62,28.0,28.12,187500,12.8477088133708,12.9563575136953,12.6756817045237,12.730006054686,414178.90748443,0.0,1.0
1997-04-11,27.88,28.5,27.88,28.38,243300,12.6213573543615,12.9020331635331,12.6213573543615,12.8477088133708,537438.550351794,0.0,1.0
1997-04-14,27.88,28.12,27.62,27.88,251000,12.6213573543615,12.730006054686,12.5036545956766,12.6213573543615,554447.497485821,0.0,1.0
1997-04-15,28.0,28.38,27.75,28.12,317800,12.6756817045237,12.8477088133708,12.5625059750191,12.730006054686,702005.636258943,0.0,1.0
1997-04-16,30.5,30.88,27.75,28.12,547400,13.8074389995705,13.9794661084176,12.5625059750191,12.730006054686,1209181.51443721,0.0,1.0
1997-04-17,29.0,30.88,28.88,30.88,273200,13.1283846225424,13.9794661084176,13.0740602723802,13.9794661084176,603486.28013198,0.0,1.0
1997-04-18,29.0,29.25,28.5,29.25,152500,13.1283846225424,13.2415603520471,12.9020331635331,13.2415603520471,336865.51142067,0.0,1.0
1997-04-21,28.5,29.62,28.5,29.12,174800,12.9020331635331,13.409060431714,12.9020331635331,13.1827089727047,386125.18948415,0.0,1.0
1997-04-22,28.88,29.12,28.5,28.5,257000,13.0740602723802,13.1827089727047,12.9020331635331,12.9020331635331,567701.222525323,0.0,1.0
1997-04-23,28.88,29.0,28.62,28.88,178500,13.0740602723802,13.1283846225424,12.9563575136953,13.0740602723802,394298.319925176,0.0,1.0
1997-04-24,28.5,29.38,28.5,28.62,311600,12.9020331635331,13.3004117313896,12.9020331635331,12.9563575136953,688310.120384788,0.0,1.0
1997-04-25,27.88,28.5,27.62,28.5,221000,12.6213573543615,12.9020331635331,12.5036545956766,12.9020331635331,488178.872288313,0.0,1.0
1997-04-28,28.0,28.12,27.75,28.12,343900,12.6756817045237,12.730006054686,12.5625059750191,12.730006054686,759659.340180775,0.0,1.0
1997-04-29,27.88,28.25,27.88,28.25,525600,12.6213573543615,12.7888574340284,12.6213573543615,12.7888574340284,1161026.31346035,0.0,1.0
1997-04-30,28.75,29.0,27.75,28.0,487100,13.0152088930378,13.1283846225424,12.5625059750191,12.6756817045237,1075981.57779021,0.0,1.0
1997-05-01,28.88,29.5,28.5,28.5,205400,13.0740602723802,13.3547360815518,12.9020331635331,12.9020331635331,453719.187185609,0.0,1.0
1997-05-02,29.62,29.62,28.75,28.75,260500,13.409060431714,13.409060431714,13.0152088930378,13.0152088930378,575432.562131701,0.0,1.0
1997-05-05,30.88,30.88,29.38,29.38,251700,13.9794661084176,13.9794661084176,13.3004117313896,13.3004117313896,555993.765407097,0.0,1.0
1997-05-06,29.62,30.62,29.25,30.62,363300,13.409060431714,13.8617633497327,13.2415603520471,13.8617633497327,802513.051141831,0.0,1.0
1997-05-07,29.75,30.0,29.5,29.88,204800,13.4679118110565,13.5810875405611,13.3547360815518,13.5267631903989,452393.814681657,0.0,1.0
1997-05-08,29.88,30.0,29.38,29.62,130300,13.5267631903989,13.5810875405611,13.3004117313896,13.409060431714,287826.728774512,0.0,1.0
1997-05-09,29.75,30.0,29.62,29.88,267500,13.4679118110565,13.5810875405611,13.409060431714,13.5267631903989,590895.24134445,0.0,1.0
1997-05-12,30.25,30.25,29.88,29.88,189500,13.6942632700658,13.6942632700658,13.5267631903989,13.5267631903989,418596.81583093,0.0,1.0
1997-05-13,30.38,30.5,30.12,30.12,306400,13.7531146494083,13.8074389995705,13.6354118907234,13.6354118907234,676823.558683885,0.0,1.0
1997-05-14,30.75,30.88,30.38,30.5,490500,13.9206147290752,13.9794661084176,13.7531146494083,13.8074389995705,1083492.02197926,0.0,1.0
1997-05-15,31.0,31.0,30.62,30.75,162300,14.0337904585799,14.0337904585799,13.8617633497327,13.9206147290752,358513.26231852,0.0,1.0
1997-05-16,30.88,31.25,30.75,30.88,284400,13.9794661084176,14.1469661880845,13.9206147290752,13.9794661084176,628226.566872381,0.0,1.0
1997-05-19,31.0,31.75,30.75,30.88,357000,14.0337904585799,14.3733176470939,13.9206147290752,13.9794661084176,788596.639850349,0.0,1.0
1997-05-20,31.75,31.75,30.88,31.0,295000,14.3733176470939,14.3733176470939,13.9794661084176,14.0337904585799,651641.481108833,0.0,1.0
1997-05-21,31.62,31.88,31.0,31.38,223500,14.3540777730781,14.4721062430654,14.0726252677236,14.2451284161667,492338.839995329,0.0875,1.0
1997-05-22,31.0,31.62,30.62,31.62,217200,14.0726252677236,14.3540777730781,13.9001221192806,14.3540777730781,478460.832424991,0.0,1.0
1997-05-23,31.38,31.38,31.0,31.12,244400,14.2451284161667,14.2451284161667,14.0726252677236,14.1270999461793,538378.579395339,0.0,1.0
1997-05-27,31.88,31.88,31.25,31.38,223200,14.4721062430654,14.4721062430654,14.186114181173,14.2451284161667,491677.982491981,0.0,1.0
1997-05-28,31.38,31.88,31.25,31.62,274100,14.2451284161667,14.4721062430654,14.186114181173,14.3540777730781,603803.472226933,0.0,1.0
1997-05-29,31.0,31.38,30.88,31.12,221600,14.0726252677236,14.2451284161667,14.0181505892679,14.1270999461793,488153.409140783,0.0,1.0
1997-05-30,31.25,31.25,30.5,30.88,277100,14.186114181173,14.186114181173,13.8456474408248,14.0181505892679,610412.047260428,0.0,1.0
1997-06-02,31.75,32.12,31.5,31.75,339000,14.4130920080718,14.5810555999769,14.2996030946224,14.4130920080718,746768.97878486,0.0,1.0
1997-06-03,31.62,32.0,31.5,31.62,101400,14.3540777730781,14.5265809215212,14.2996030946224,14.3540777730781,223369.836132109,0.0,1.0
1997-06-04,30.75,31.62,30.62,31.5,157400,13.9591363542742,14.3540777730781,13.9001221192806,14.2996030946224,346729.903424004,0.0,1.0
1997-06-05,30.88,31.12,30.25,30.25,285800,14.0181505892679,14.1270999461793,13.7321585273755,13.7321585273755,629576.914857562,0.0,1.0
1997-06-06,31.12,31.38,30.75,30.88,108700,14.1270999461793,14.2451284161667,13.9591363542742,14.0181505892679,239450.702046946,0.0,1.0
1997-06-09,31.25,31.88,31.12,31.38,263600,14.186114181173,14.4721062430654,14.1270999461793,14.2451284161667,580673.459609703,0.0,1.0
1997-06-10,31.38,31.5,31.0,31.12,165600,14.2451284161667,14.2996030946224,14.0726252677236,14.1270999461793,364793.341848887,0.0,1.0
1997-06-11,31.5,31.75,31.25,31.5,105600,14.2996030946224,14.4130920080718,14.186114181173,14.2996030946224,232621.841179001,0.0,1.0
1997-06-12,32.12,32.12,31.12,31.12,184600,14.5810555999769,14.5810555999769,14.1270999461793,14.1270999461793,406647.650394351,0.0,1.0
1997-06-13,32.12,32.25,31.75,32.0,179700,14.5810555999769,14.6400698349705,14.4130920080718,14.5265809215212,395853.64450631,0.0,1.0
1997-06-16,32.12,32.5,31.62,32.12,246900,14.5810555999769,14.7535587484199,14.3540777730781,14.5810555999769,543885.725256583,0.0,1.0
1997-06-17,36.12,36.12,34.5,34.62,3489800,16.396878215167,16.396878215167,15.661470056015,15.7159447344707,7687535.05062952,0.0,1.0
1997-06-18,35.5,36.12,35.25,35.75,7301600,16.1154257098125,16.396878215167,16.0019367963631,16.2289146232619,16084390.4881875,0.0,1.0
1997-06-19,35.25,35.62,35.25,35.38,1068000,16.0019367963631,16.1699003882682,16.0019367963631,16.0609510313568,2352652.71192399,0.0,1.0
1997-06-20,35.25,35.75,34.5,35.12,1124900,16.0019367963631,16.2289146232619,15.661470056015,15.9429225613695,2477995.35172594,0.0,1.0
1997-06-23,34.62,35.25,34.38,35.12,720700,15.7159447344707,16.0019367963631,15.6069953775593,15.9429225613695,1587600.00887979,0.0,1.0
1997-06-24,36.38,36.5,34.81,35.25,694500,16.5149066851544,16.5693813636101,15.8021963086922,16.0019367963631,1529885.12025394,0.0,1.0
1997-06-25,35.88,36.5,35.62,36.5,405500,16.2879288582556,16.5693813636101,16.1699003882682,16.5693813636101,893259.058693986,0.0,1.0
1997-06-26,35.94,36.38,35.12,36.12,312600,16.3151661974834,16.5149066851544,15.9429225613695,16.396878215167,688613.518490113,0.0,1.0
1997-06-27,36.44,36.44,35.56,35.94,305700,16.5421440243822,16.5421440243822,16.1426630490404,16.3151661974834,673413.795913075,0.0,1.0
1997-06-30,37.19,37.19,35.5,36.44,454500,16.8826107647304,16.8826107647304,16.1154257098125,16.5421440243822,1001199.11757439,0.0,1.0
1997-07-01,35.69,36.88,35.62,36.75,878300,16.2016772840341,16.7418845120531,16.1699003882682,16.6828702770594,1934770.48397269,0.0,1.0
1997-07-02,35.19,36.44,34.62,36.0,564500,15.9746994571353,16.5421440243822,15.7159447344707,16.3424035367113,1243513.53546919,0.0,1.0
1997-07-03,35.12,36.0,35.0,35.62,435100,15.9429225613695,16.3424035367113,15.8884478829138,16.1699003882682,958463.665691128,0.0,1.0
1997-07-07,33.81,35.25,33.75,35.25,791200,15.3482406548947,16.0019367963631,15.3210033156668,16.0019367963631,1742901.52216691,0.0,1.0
1997-07-08,34.62,34.75,33.88,34.0,444800,15.7159447344707,15.7749589694644,15.3800175506605,15.4344922291162,979831.391632762,0.0,1.0
1997-07-09,33.88,34.75,33.56,34.75,234400,15.3800175506605,15.7749589694644,15.2347517414453,15.7749589694644,516349.995950359,0.0,1.0
1997-07-10,33.69,34.19,33.5,34.12,266600,15.293765976439,15.5207438033378,15.2075144022175,15.4889669075719,587282.034643197,0.0,1.0
1997-07-11,33.88,33.94,33.5,33.69,209300,15.3800175506605,15.4072548898884,15.2075144022175,15.293765976439,461058.251503456,0.0,1.0
1997-07-14,33.06,33.94,32.75,33.5,290500,15.0077739145465,15.4072548898884,14.8670476618693,15.2075144022175,639930.349076704,0.0,1.0
1997-07-15,33.12,33.44,32.34,33.0,755500,15.0350112537744,15.1802770629896,14.6809258438123,14.9805365753187,1664259.47926833,0.0,1.0
1997-07-16,33.69,34.19,33.19,33.19,716200,15.293765976439,15.5207438033378,15.0667881495402,15.0667881495402,1577687.14632955,0.0,1.0
1997-07-17,33.31,34.44,33.06,34.0,428000,15.1212628279959,15.6342327167871,15.0077739145465,15.4344922291162,942823.371445195,0.0,1.0
1997-07-18,31.94,33.88,31.81,33.5,801900,14.4993435822933,15.3800175506605,14.4403293472996,15.2075144022175,1766472.10645304,0.0,1.0
1997-07-21,32.12,32.62,31.81,32.5,1151000,14.5810555999769,14.8080334268756,14.4403293472996,14.7535587484199,2535489.95451732,0.0,1.0
1997-07-22,31.5,32.62,31.0,32.12,1397200,14.2996030946224,14.8080334268756,14.0726252677236,14.5810555999769,3077833.67893276,0.0,1.0
1997-07-23,32.5,33.12,31.62,31.62,1887500,14.7535587484199,15.0350112537744,14.3540777730781,14.3540777730781,4157895.1252402,0.0,1.0
1997-07-24,34.44,34.75,32.81,32.88,695200,15.6342327167871,15.7749589694644,14.8942850010972,14.926061896863,1531427.12109509,0.0,1.0
1997-07-25,33.56,34.25,33.12,33.88,574400,15.2347517414453,15.5479811425656,15.0350112537744,15.3800175506605,1265321.83307972,0.0,1.0
1997-07-28,33.94,34.38,33.62,33.62,368600,15.4072548898884,15.6069953775593,15.2619890806732,15.2619890806732,811973.585782004,0.0,1.0
1997-07-29,33.75,33.94,33.31,33.88,416500,15.3210033156668,15.4072548898884,15.1212628279959,15.3800175506605,917490.500483468,0.0,1.0
1997-07-30,33.94,33.94,33.62,33.94,207900,15.4072548898884,15.4072548898884,15.2619890806732,15.4072548898884,457974.249821157,0.0,1.0
1997-07-31,33.94,34.25,33.56,33.81,293600,15.4072548898884,15.5479811425656,15.2347517414453,15.3482406548947,646759.209944646,0.0,1.0
1997-08-01,33.88,34.0,33.56,33.81,224600,15.3800175506605,15.4344922291162,15.2347517414453,15.3482406548947,494761.984174278,0.0,1.0
1997-08-04,34.0,34.06,33.62,33.75,224400,15.4344922291162,15.4617295683441,15.2619890806732,15.3210033156668,494321.412505378,0.0,1.0
1997-08-05,33.88,34.12,33.81,33.88,278100,15.3800175506605,15.4889669075719,15.3482406548947,15.3800175506605,612614.905604927,0.0,1.0
1997-08-06,34.38,34.62,33.81,34.0,436300,15.6069953775593,15.7159447344707,15.3482406548947,15.4344922291162,961107.095704527,0.0,1.0
1997-08-07,33.94,35.31,33.81,34.5,537500,15.4072548898884,16.029174135591,15.3482406548947,15.661470056015,1184036.36016774,0.0,1.0
1997-08-08,30.38,30.38,29.62,30.12,393700,13.7911727623691,13.7911727623691,13.446166465483,13.6731442923818,867265.330228911,0.0,1.0
1997-08-11,30.56,30.75,30.25,30.62,211600,13.8728847800527,13.9591363542742,13.7321585273755,13.9001221192806,466124.825695801,0.0,1.0
1997-08-12,30.44,30.69,30.25,30.62,504600,13.818410101597,13.9318990150464,13.7321585273755,13.9001221192806,1111562.32063375,0.0,1.0
1997-08-13,30.31,30.62,30.0,30.62,266100,13.7593958666033,13.9001221192806,13.6186696139261,13.9001221192806,586180.605470949,0.0,1.0
1997-08-14,29.94,30.56,29.44,30.44,388100,13.5914322746982,13.8728847800527,13.3644544477995,13.818410101597,854929.323499721,0.0,1.0
1997-08-15,29.56,29.94,29.5,29.81,339000,13.4189291262552,13.5914322746982,13.3916917870273,13.5324180397045,746768.978784859,0.0,1.0
1997-08-18,29.5,29.56,29.06,29.38,181200,13.3916917870273,13.4189291262552,13.1919512993564,13.3372171085716,399157.932023059,0.0,1.0
1997-08-19,29.5,30.0,29.38,29.62,365100,13.3916917870273,13.6186696139261,13.3372171085716,13.446166465483,804263.581576263,0.0,1.0
1997-08-20,29.31,29.62,29.06,29.5,1093700,13.3054402128058,13.446166465483,13.1919512993564,13.3916917870273,2409266.17137759,0.0,1.0
1997-08-21,28.94,29.69,28.88,29.5,1000000,13.177197740608,13.5186938810868,13.1498780493697,13.4321815254988,2196218.08594524,0.0875,1.0
1997-08-22,29.44,29.5,28.69,28.75,317600,13.4048618342605,13.4321815254988,13.0633656937817,13.09068538502,697518.864096208,0.0,1.0
1997-08-25,29.31,30.0,29.06,29.44,266100,13.3456691699108,13.6598456191513,13.2318371230846,13.4048618342605,584413.63267003,0.0,1.0
1997-08-26,29.75,30.38,29.25,29.31,364400,13.5460135723251,13.8328703303272,13.3183494786725,13.3456691699108,800301.870518443,0.0,1.0
1997-08-27,29.31,29.75,29.0,29.5,251200,13.3456691699108,13.5460135723251,13.2045174318463,13.4321815254988,551689.983189446,0.0,1.0
1997-08-28,29.38,29.81,28.88,29.06,221500,13.3775421430222,13.5733332635634,13.1498780493697,13.2318371230846,486462.306036871,0.0,1.0
1997-08-29,29.44,29.75,29.0,29.12,169300,13.4048618342605,13.5460135723251,13.2045174318463,13.2591568143229,371819.721950529,0.0,1.0
1997-09-02,29.81,30.25,29.62,29.81,320400,13.5733332635634,13.7736776659776,13.4868209079754,13.5733332635634,703668.274736853,0.0,1.0
1997-09-03,30.38,30.56,29.94,30.0,241400,13.8328703303272,13.9148294040421,13.632525927913,13.6598456191513,530167.045947183,0.0,1.0
1997-09-04,29.94,30.31,29.88,30.12,201400,13.632525927913,13.8009973572159,13.6052062366747,13.7144850016279,442318.322509372,0.0,1.0
1997-09-05,30.38,30.88,29.94,30.12,189500,13.8328703303272,14.0605344239798,13.632525927913,13.7144850016279,416183.327286624,0.0,1.0
1997-09-08,30.62,31.31,30.0,30.62,242800,13.9421490952804,14.2563255445209,13.6598456191513,13.9421490952804,533241.751267506,0.0,1.0
1997-09-09,30.69,31.12,30.06,30.12,256500,13.9740220683918,14.169813188933,13.6871653103896,13.7144850016279,563329.939044954,0.0,1.0
1997-09-10,30.0,30.69,30.0,30.62,263800,13.6598456191513,13.9740220683918,13.6598456191513,13.9421490952804,579362.331072355,0.0,1.0
1997-09-11,29.25,30.0,29.12,29.88,480400,13.3183494786725,13.6598456191513,13.2591568143229,13.6052062366747,1055063.1684881,0.0,1.0
1997-09-12,29.5,29.56,28.75,29.25,517300,13.4321815254988,13.4595012167371,13.09068538502,13.3183494786725,1136103.61585947,0.0,1.0
1997-09-15,29.38,29.56,29.12,29.25,262200,13.3775421430222,13.4595012167371,13.2591568143229,13.3183494786725,575848.382134842,0.0,1.0
1997-09-16,30.06,30.19,28.5,29.69,896400,13.6871653103896,13.7463579747393,12.9768533381938,13.5186938810868,1968689.89224132,0.0,1.0
1997-09-17,30.19,30.62,29.94,30.5,704300,13.7463579747393,13.9421490952804,13.632525927913,13.8875097128038,1546796.39793123,0.0,1.0
1997-09-18,32.06,32.44,30.25,30.25,866700,14.5978216849997,14.7708463961756,13.7736776659776,13.7736776659776,1903462.21508874,0.0,1.0
1997-09-19,31.81,32.38,31.69,31.75,636400,14.4839896381734,14.7435267049373,14.4293502556968,14.4566699469351,1397673.18989556,0.0,1.0
1997-09-22,32.12,32.56,31.62,31.88,382200,14.625141376238,14.8254857786522,14.3974772825855,14.5158626112848,839394.552448272,0.0,1.0
1997-09-23,31.69,32.44,31.69,32.12,320700,14.4293502556968,14.7708463961756,14.4293502556968,14.625141376238,704327.140162641,0.0,1.0
1997-09-24,32.19,32.62,31.56,31.56,367400,14.6570143493494,14.8528054698905,14.3701575913472,14.3701575913472,806890.52477628,0.0,1.0
1997-09-25,31.06,32.19,30.75,32.19,444700,14.1424934976947,14.6570143493494,14.0013417596301,14.6570143493494,976658.182819846,0.0,1.0
1997-09-26,31.06,31.62,30.88,31.31,319600,14.1424934976947,14.3974772825855,14.0605344239798,14.2563255445209,701911.300268097,0.0,1.0
1997-09-29,30.81,31.12,30.62,30.88,375700,14.0286614508684,14.169813188933,13.9421490952804,14.0605344239798,825119.134889627,0.0,1.0
1997-09-30,31.44,31.81,30.88,31.0,395100,14.3155182088706,14.4839896381734,14.0605344239798,14.1151738064564,867725.765756964,0.0,1.0
1997-10-01,31.69,32.69,31.62,31.75,258700,14.4293502556968,14.8846784430019,14.3974772825855,14.4566699469351,568161.618834036,0.0,1.0
1997-10-02,32.56,32.56,31.56,31.56,190300,14.8254857786522,14.8254857786522,14.3701575913472,14.3701575913472,417940.30175538,0.0,1.0
1997-10-03,32.31,32.81,32.0,32.75,294000,14.711653731826,14.9393178254785,14.5705019937614,14.9119981342402,645688.1172679,0.0,1.0
1997-10-06,32.5,32.56,31.62,32.0,238700,14.7981660874139,14.8254857786522,14.3974772825855,14.5705019937614,524237.25711513,0.0,1.0
1997-10-07,32.69,32.69,32.19,32.5,150900,14.8846784430019,14.8846784430019,14.6570143493494,14.7981660874139,331409.309169137,0.0,1.0
1997-10-08,32.62,32.81,32.31,32.56,258800,14.8528054698905,14.9393178254785,14.711653731826,14.8254857786522,568381.24064263,0.0,1.0
1997-10-09,32.5,32.88,32.12,32.44,221600,14.7981660874139,14.9711907985898,14.625141376238,14.7708463961756,486681.927845466,0.0,1.0
1997-10-10,31.69,32.25,31.44,32.25,346600,14.4293502556968,14.6843340405877,14.3155182088706,14.6843340405877,761209.188588623,0.0,1.0
1997-10-13,32.0,32.06,31.81,31.81,346100,14.5705019937614,14.5978216849997,14.4839896381734,14.4839896381734,760111.079545648,0.0,1.0
1997-10-14,32.0,32.12,31.81,32.0,306000,14.5705019937614,14.625141376238,14.4839896381734,14.5705019937614,672042.734299244,0.0,1.0
1997-10-15,31.94,32.0,31.75,31.88,356500,14.5431823025231,14.5705019937614,14.4566699469351,14.5158626112848,782951.747639479,0.0,1.0
1997-10-16,31.25,32.0,30.75,32.0,263900,14.2290058532826,14.5705019937614,14.0013417596301,14.5705019937614,579581.95288095,0.0,1.0
1997-10-17,30.88,31.44,30.69,31.0,595900,14.0605344239798,14.3155182088706,13.9740220683918,14.1151738064564,1308726.35741477,0.0,1.0
1997-10-20,31.44,31.5,30.5,30.62,778800,14.3155182088706,14.3428379001089,13.8875097128038,13.9421490952804,1710414.64533415,0.0,1.0
1997-10-21,32.38,32.38,31.75,31.75,891100,14.7435267049373,14.7435267049373,14.4566699469351,14.4566699469351,1957049.93638581,0.0,1.0
1997-10-22,33.06,33.31,31.88,32.38,554800,15.0531498723048,15.166981919131,14.5158626112848,14.7435267049373,1218461.79408242,0.0,1.0
1997-10-23,32.62,32.81,32.06,32.81,782300,14.8528054698905,14.9393178254785,14.5978216849997,14.9393178254785,1718101.40863497,0.0,1.0
1997-10-24,32.25,33.69,32.12,32.69,406500,14.6843340405877,15.3400066303069,14.625141376238,14.8846784430019,892762.651936739,0.0,1.0
1997-10-27,30.56,32.5,30.5,32.12,390300,13.9148294040421,14.7981660874139,13.8875097128038,14.625141376238,857183.91894443,0.0,1.0
1997-10-28,31.38,31.75,28.62,30.06,625600,14.2881985176323,14.4566699469351,13.0314927206704,13.6871653103896,1373954.03456734,0.0,1.0
1997-10-29,30.12,31.62,30.12,31.25,375000,13.7144850016279,14.3974772825855,13.7144850016279,14.2290058532826,823581.782229467,0.0,1.0
1997-10-30,31.5,31.94,29.75,30.0,519600,14.3428379001089,14.5431823025231,13.5460135723251,13.6598456191513,1141154.91745715,0.0,1.0
1997-10-31,31.06,32.12,30.75,31.56,597600,14.1424934976947,14.625141376238,14.0013417596301,14.3701575913472,1312459.92816087,0.0,1.0
1997-11-03,32.0,32.38,31.25,31.25,512400,14.5705019937614,14.7435267049373,14.2290058532826,14.2290058532826,1125342.14723834,0.0,1.0
1997-11-04,33.62,33.62,31.88,32.12,324600,15.3081336571956,15.3081336571956,14.5158626112848,14.625141376238,712892.390697824,0.0,1.0
1997-11-05,33.56,33.94,32.88,33.62,462700,15.2808139659573,15.4538386771332,14.9711907985898,15.3081336571956,1016190.10836686,0.0,1.0
1997-11-06,34.19,34.19,33.31,33.5,346800,15.5676707239595,15.5676707239595,15.166981919131,15.253494274719,761648.432205807,0.0,1.0
1997-11-07,33.81,34.19,32.88,33.94,397600,15.3946460127835,15.5676707239595,14.9711907985898,15.4538386771332,873216.31097183,0.0,1.0
1997-11-10,34.06,34.75,33.75,34.31,162900,15.5084780596098,15.8226545088503,15.3673263215452,15.6223101064361,357763.92620048,0.0,1.0
1997-11-11,34.19,34.19,33.94,34.06,101800,15.5676707239595,15.5676707239595,15.4538386771332,15.5084780596098,223575.001149225,0.0,1.0
1997-11-12,33.31,33.94,33.31,33.94,305000,15.166981919131,15.4538386771332,15.166981919131,15.4538386771332,669846.516213299,0.0,1.0
1997-11-13,34.06,34.12,33.19,33.38,159300,15.5084780596098,15.5357977508481,15.1123425366544,15.1988548922424,349857.541091077,0.0,1.0
1997-11-14,33.88,34.12,33.31,34.12,277700,15.4265189858949,15.5357977508481,15.166981919131,15.5357977508481,609889.762466993,0.0,1.0
1997-11-17,34.0,34.5,33.94,34.25,184900,15.4811583683715,15.708822462024,15.4538386771332,15.5949904151978,406080.724091275,0.0,1.0
1997-11-18,34.06,34.06,33.62,33.88,220000,15.5084780596098,15.5084780596098,15.3081336571956,15.4265189858949,483167.978907953,0.0,1.0
1997-11-19,34.19,34.41,33.88,33.88,102100,15.5676707239595,15.6678429251666,15.4265189858949,15.4265189858949,224233.866575008,0.0,1.0
1997-11-20,34.25,34.41,33.94,34.0,191500,15.6348316315869,15.7078702611068,15.4933192868923,15.5207087729622,419504.037814463,0.0875,1.0
1997-11-21,34.31,34.38,33.88,34.25,270300,15.6622211176569,15.6941755180718,15.4659298008224,15.6348316315869,592125.020476496,0.0,1.0
1997-11-24,33.81,34.38,33.75,34.12,217400,15.4339754004074,15.6941755180718,15.4065859143375,15.5754877451021,476241.137445767,0.0,1.0
1997-11-25,34.06,34.19,33.94,34.0,87500,15.5480982590322,15.607442145517,15.4933192868923,15.5207087729622,191679.390646294,0.0,1.0
1997-11-26,33.75,34.62,33.75,34.0,218800,15.4065859143375,15.8037334623515,15.4065859143375,15.5207087729622,479308.007696106,0.0,1.0
1997-11-28,34.12,34.25,33.88,33.88,37600,15.5754877451021,15.6348316315869,15.4659298008224,15.4659298008224,82367.372437722,0.0,1.0
1997-12-01,34.25,34.62,33.88,34.12,451500,15.6348316315869,15.8037334623515,15.4659298008224,15.5754877451021,989065.655734884,0.0,1.0
1997-12-02,34.12,34.69,34.06,34.44,137700,15.5754877451021,15.8356878627665,15.5480982590322,15.7215650041417,301648.595337083,0.0,1.0
1997-12-03,34.19,34.31,33.75,34.19,191400,15.607442145517,15.6622211176569,15.4065859143375,15.607442145517,419284.975653724,0.0,1.0
1997-12-04,34.12,34.62,33.94,34.0,232900,15.5754877451021,15.8037334623515,15.4933192868923,15.5207087729622,510195.772360252,0.0,1.0
1997-12-05,34.44,34.62,33.81,34.0,195000,15.7215650041417,15.8037334623515,15.4339754004074,15.5207087729622,427171.213440315,0.0,1.0
1997-12-08,35.69,36.44,34.44,34.56,440600,16.2921792972653,16.6345478731395,15.7215650041417,15.7763439762816,965187.880214374,0.0,1.0
1997-12-09,33.94,35.75,33.81,35.69,375500,15.4933192868923,16.3195687833353,15.4339754004074,16.2921792972653,822578.413573527,0.0,1.0
1997-12-10,33.31,33.88,32.94,33.69,372600,15.205729683158,15.4659298008224,15.0368278523934,15.3791964282676,816225.610912107,0.0,1.0
1997-12-11,32.69,33.38,32.31,33.12,337800,14.9227049937687,15.2376840835729,14.7492382486591,15.1189963106032,739991.978975066,0.0,1.0
1997-12-12,33.19,33.5,32.88,32.88,260800,15.1509507110181,15.2924630557128,15.0094383663235,15.0094383663235,571314.115206329,0.0,1.0
1997-12-15,33.81,35.12,33.31,33.31,395600,15.4339754004074,16.031979179601,15.205729683158,15.205729683158,866609.907881993,0.0,1.0
1997-12-16,34.56,34.56,33.94,34.0,264300,15.7763439762816,15.7763439762816,15.4933192868923,15.5207087729622,578981.290832179,0.0,1.0
1997-12-17,34.62,35.44,34.62,34.81,157200,15.8037334623515,16.1780564386406,15.8037334623515,15.8904668349063,344365.716681115,0.0,1.0
1997-12-18,34.31,34.62,34.0,34.62,136600,15.6622211176569,15.8037334623515,15.5207087729622,15.8037334623515,299238.911568958,0.0,1.0
1997-12-19,33.75,34.06,33.56,33.94,247500,15.4065859143375,15.5480982590322,15.3198525417827,15.4933192868923,542178.847828091,0.0,1.0
1997-12-22,33.88,34.19,33.75,33.75,137900,15.4659298008224,15.607442145517,15.4065859143375,15.4065859143375,302086.71965856,0.0,1.0
1997-12-23,33.62,34.19,33.62,34.0,242100,15.3472420278526,15.607442145517,15.3472420278526,15.5207087729622,530349.491148207,0.0,1.0
1997-12-24,33.69,34.0,33.62,33.62,98800,15.3791964282676,15.5207087729622,15.3472420278526,15.3472420278526,216433.414809759,0.0,1.0
1997-12-26,33.94,34.12,33.88,33.88,40000,15.4933192868923,15.5754877451021,15.4659298008224,15.4659298008224,87624.864295449,0.0,1.0
1997-12-29,34.0,34.19,33.88,34.12,204600,15.5207087729622,15.607442145517,15.4659298008224,15.5754877451021,448201.180871222,0.0,1.0
1997-12-30,34.88,34.94,34.0,34.19,211400,15.9224212353212,15.9498107213912,15.5207087729622,15.607442145517,463097.407801449,0.0,1.0
1997-12-31,35.44,35.94,34.62,34.62,226300,16.1780564386406,16.4063021558901,15.8037334623515,15.8037334623515,495737.669751504,0.0,1.0
1998-01-02,35.31,35.81,35.0,35.38,212000,16.1187125521558,16.3469582694052,15.9772002074611,16.1506669525707,464411.780765879,0.0,1.0
1998-01-05,34.69,35.56,34.25,35.19,250200,15.8356878627665,16.2328354107805,15.6348316315869,16.0639335800159,548093.526168032,0.0,1.0
1998-01-06,34.88,35.0,34.19,34.5,219700,15.9224212353212,15.9772002074611,15.607442145517,15.7489544902117,481279.567142755,0.0,1.0
1998-01-07,34.25,34.81,34.12,34.62,273100,15.6348316315869,15.8904668349063,15.5754877451021,15.8037334623515,598258.76097718,0.0,1.0
1998-01-08,35.31,35.5,34.25,34.25,237300,16.1187125521558,16.2054459247106,15.6348316315869,15.6348316315869,519834.50743275,0.0,1.0
1998-01-09,33.62,35.25,33.5,35.19,383300,15.3472420278526,16.0913230660858,15.2924630557128,16.0639335800159,839665.262111143,0.0,1.0
1998-01-12,34.12,34.12,32.25,32.62,517000,15.5754877451021,15.5754877451021,14.7218487625892,14.8907505933538,1132551.37101868,0.0,1.0
1998-01-13,34.0,34.5,33.88,34.25,153900,15.5207087729622,15.7489544902117,15.4659298008224,15.6348316315869,337136.665376741,0.0,1.0
1998-01-14,34.0,34.19,33.44,34.12,106000,15.5207087729622,15.607442145517,15.2650735696428,15.5754877451021,232205.89038294,0.0,1.0
1998-01-15,33.81,34.12,33.69,34.0,139100,15.4339754004074,15.5754877451021,15.3791964282676,15.5207087729622,304715.465587425,0.0,1.0
1998-01-16,34.0,34.25,33.31,34.12,274500,15.5207087729622,15.6348316315869,15.205729683158,15.5754877451021,601325.63122752,0.0,1.0
1998-01-20,35.31,35.31,33.94,34.0,193800,16.1187125521558,16.1187125521558,15.4933192868923,15.5207087729622,424542.46751145,0.0,1.0
1998-01-21,33.94,35.31,33.94,35.25,129700,15.4933192868923,16.1187125521558,15.4933192868923,16.0913230660858,284123.622477993,0.0,1.0
1998-01-22,33.5,34.25,33.25,34.0,177000,15.2924630557128,15.6348316315869,15.1783401970881,15.5207087729622,387740.024507361,0.0,1.0
1998-01-23,32.12,32.62,31.75,32.62,820100,14.6625048761043,14.8907505933538,14.4936030453397,14.8907505933538,1796528.78021744,0.0,1.0
1998-01-26,33.0,33.19,32.38,32.38,416200,15.0642173384633,15.1509507110181,14.781192649074,14.781192649074,911736.712994149,0.0,1.0
1998-01-27,32.25,33.19,32.19,33.19,282700,14.7218487625892,15.1509507110181,14.6944592765192,15.1509507110181,619288.728408085,0.0,1.0
1998-01-28,32.69,32.81,32.38,32.5,251000,14.9227049937687,14.9774839659085,14.781192649074,14.8359716212139,549846.023453942,0.0,1.0
1998-01-29,33.94,34.5,32.38,32.75,548400,15.4933192868923,15.7489544902117,14.781192649074,14.9500944798386,1201336.88949061,0.0,1.0
1998-01-30,32.88,33.69,32.5,33.69,491900,15.0094383663235,15.3791964282676,14.8359716212139,15.3791964282676,1077566.76867328,0.0,1.0
1998-02-02,34.31,34.5,33.5,33.5,427600,15.6622211176569,15.7489544902117,15.2924630557128,15.2924630557128,936709.799318349,0.0,1.0
1998-02-03,33.06,34.31,33.0,34.06,408700,15.0916068245333,15.6622211176569,15.0642173384633,15.5480982590322,895307.050938749,0.0,1.0
1998-02-04,32.19,33.19,31.88,33.19,925500,14.6944592765192,15.1509507110181,14.5529469318246,15.1509507110181,2027420.29763596,0.0,1.0
1998-02-05,32.19,32.44,31.88,32.38,420200,14.6944592765192,14.808582135144,14.5529469318246,14.781192649074,920499.199423694,0.0,1.0
1998-02-06,31.94,32.5,31.88,32.0,368700,14.5803364178945,14.8359716212139,14.5529469318246,14.6077259039644,807682.186643302,0.0,1.0
1998-02-09,32.38,32.5,31.94,31.94,518600,14.781192649074,14.8359716212139,14.5803364178945,14.5803364178945,1136056.3655905,0.0,1.0
1998-02-10,32.62,32.94,32.44,32.44,437200,14.8907505933538,15.0368278523934,14.808582135144,14.808582135144,957739.766749255,0.0,1.0
1998-02-11,33.81,34.0,32.62,32.62,399700,15.4339754004074,15.5207087729622,14.8907505933538,14.8907505933538,875591.456472276,0.0,1.0
1998-02-12,34.25,34.25,33.5,33.56,343000,15.6348316315869,15.6348316315869,15.2924630557128,15.3198525417827,751383.211333478,0.0,1.0
1998-02-13,33.38,34.69,33.38,34.19,413900,15.2376840835729,15.8356878627665,15.2376840835729,15.607442145517,906698.28329716,0.0,1.0
1998-02-17,34.06,34.44,33.44,33.44,387100,15.5480982590322,15.7215650041417,15.2650735696428,15.2650735696428,847989.624219206,0.0,1.0
1998-02-18,34.19,34.25,33.94,34.06,337900,15.6473851460357,15.674844728041,15.5329702210135,15.5878893850241,738321.508173967,0.0875,1.0
1998-02-19,34.44,34.5,34.06,34.19,460000,15.7618000710579,15.7892596530632,15.5878893850241,15.6473851460357,1005113.62462274,0.0,1.0
1998-02-20,34.19,34.69,33.75,34.69,318400,15.6473851460357,15.8762149960801,15.4460148779966,15.8762149960801,695713.430608437,0.0,1.0
1998-02-23,34.12,34.69,33.75,34.19,246800,15.6153489670294,15.8762149960801,15.4460148779966,15.6473851460357,539265.309906292,0.0,1.0
1998-02-24,34.75,34.88,33.88,34.06,469800,15.9036745780854,15.9631703390969,15.5055106390081,15.5878893850241,1026526.91488645,0.0,1.0
1998-02-25,34.62,35.25,34.62,34.81,438100,15.8441788170738,16.1325044281298,15.8441788170738,15.9311341600907,957261.475972229,0.0,1.0
1998-02-26,35.44,35.62,34.38,34.62,412800,16.2194597711466,16.3018385171626,15.7343404890525,15.8441788170738,901980.226617979,0.0,1.0
1998-02-27,35.94,35.94,35.06,35.44,316800,16.448289621191,16.448289621191,16.0455490851129,16.2194597711466,692217.383218448,0.0,1.0
1998-03-02,35.25,35.88,35.06,35.81,304800,16.1325044281298,16.4208300391857,16.0455490851129,16.3887938601795,665997.027793505,0.0,1.0
1998-03-03,35.75,35.75,35.12,35.25,195600,16.3613342781742,16.3613342781742,16.0730086671182,16.1325044281298,427391.79342654,0.0,1.0
1998-03-04,35.81,36.0,35.06,35.56,254700,16.3887938601795,16.4757492031964,16.0455490851129,16.2743789351573,556527.043894376,0.0,1.0
1998-03-05,35.88,36.12,35.5,35.75,332600,16.4208300391857,16.530668367207,16.246919353152,16.3613342781742,726740.85119462,0.0,1.0
1998-03-06,37.0,37.0,35.88,35.88,149200,16.9334089032852,16.9334089032852,16.4208300391857,16.4208300391857,326006.419116768,0.0,1.0
1998-03-09,36.38,36.94,35.88,36.88,330500,16.6496598892301,16.9059493212798,16.4208300391857,16.8784897392745,722152.288995255,0.0,1.0
1998-03-10,36.62,36.94,36.38,36.62,177400,16.7594982172514,16.9059493212798,16.6496598892301,16.7594982172514,387624.254365381,0.0,1.0
1998-03-11,36.94,36.94,36.06,36.5,160500,16.9059493212798,16.9059493212798,16.5032087852017,16.7045790532408,350697.253808589,0.0,1.0
1998-03-12,36.25,36.75,36.25,36.75,117800,16.5901641282186,16.818993978263,16.5901641282186,16.818993978263,257396.489088172,0.0,1.0
1998-03-13,36.38,36.88,36.25,36.5,135200,16.6496598892301,16.8784897392745,16.5901641282186,16.7045790532408,295416.004454337,0.0,1.0
1998-03-16,37.0,37.0,36.31,36.31,119800,16.9334089032852,16.9334089032852,16.6176237102239,16.6176237102239,261766.548325662,0.0,1.0
1998-03-17,36.5,37.0,36.19,37.0,133000,16.7045790532408,16.9334089032852,16.5627045462132,16.9334089032852,290608.939293097,0.0,1.0
1998-03-18,36.75,37.19,36.25,36.5,255500,16.818993978263,17.020364246302,16.5901641282186,16.7045790532408,558275.067589371,0.0,1.0
1998-03-19,37.31,37.44,36.5,37.0,223600,17.0752834103127,17.1347791713242,16.7045790532408,16.9334089032852,488572.622751403,0.0,1.0
1998-03-20,37.19,37.62,37.19,37.44,247500,17.020364246302,17.2171579173402,17.020364246302,17.1347791713242,540794.830639412,0.0,1.0
1998-03-23,36.62,37.19,36.44,37.12,150000,16.7594982172514,17.020364246302,16.6771194712354,16.9883280672958,327754.442811765,0.0,1.0
1998-03-24,36.81,36.94,36.5,36.56,148100,16.8464535602683,16.9059493212798,16.7045790532408,16.7320386352461,323602.886536149,0.0,1.0
1998-03-25,36.5,37.06,36.25,37.0,195700,16.7045790532408,16.9608684852905,16.5901641282186,16.9334089032852,427610.296388415,0.0,1.0
1998-03-26,36.19,36.38,35.69,36.38,178600,16.5627045462132,16.6496598892301,16.3338746961688,16.6496598892301,390246.289907875,0.0,1.0
1998-03-27,36.81,37.19,36.12,36.19,222900,16.8464535602683,17.020364246302,16.530668367207,16.5627045462132,487043.102018282,0.0,1.0
1998-03-30,36.06,36.94,36.06,36.75,177900,16.5032087852017,16.9059493212798,16.5032087852017,16.818993978263,388716.769174753,0.0,1.0
1998-03-31,36.5,36.94,36.06,36.06,277500,16.7045790532408,16.9059493212798,16.5032087852017,16.5032087852017,606345.719201763,0.0,1.0
1998-04-01,36.56,36.81,35.88,36.62,320100,16.7320386352461,16.8464535602683,16.4208300391857,16.7594982172514,699427.980960305,0.0,1.0
1998-04-02,37.56,37.56,36.56,36.69,121400,17.1896983353349,17.1896983353349,16.7320386352461,16.7915343962576,265262.595715654,0.0,1.0
1998-04-03,37.19,38.0,37.19,37.69,279200,17.020364246302,17.3910686033739,17.020364246302,17.2491940963464,610060.269553632,0.0,1.0
1998-04-06,38.12,38.38,37.25,37.44,278400,17.4459877673846,17.5649792894077,17.0478238283074,17.1347791713242,608312.245858635,0.0,1.0
1998-04-07,38.38,38.81,37.75,38.19,396500,17.5649792894077,17.7617729604459,17.2766536783518,17.4780239463908,866364.24383243,0.0,1.0
1998-04-08,37.75,38.19,37.5,38.12,243700,17.2766536783518,17.4780239463908,17.1622387533296,17.4459877673846,532491.718088179,0.0,1.0
1998-04-09,39.06,39.25,37.62,37.69,179000,17.8761878854681,17.9631432284849,17.2171579173402,17.2491940963464,391120.301755372,0.0,1.0
1998-04-13,39.06,39.12,38.0,38.81,216800,17.8761878854681,17.9036474674734,17.3910686033739,17.7617729604459,473714.421343936,0.0,1.0
1998-04-14,38.81,39.38,38.75,39.19,210600,17.7617729604459,18.0226389894965,17.7343133784405,17.9356836464796,460167.237707717,0.0,1.0
1998-04-15,40.12,40.69,38.81,38.81,252800,18.3613071675622,18.6221731966128,17.7617729604459,17.7617729604459,552375.48761876,0.0,1.0
1998-04-16,39.12,40.06,39.12,40.06,325800,17.9036474674734,18.3338475855569,17.9036474674734,18.3338475855569,711882.649787152,0.0,1.0
1998-04-17,40.06,40.19,38.94,39.12,245600,18.3338475855569,18.3933433465684,17.8212687214574,17.9036474674734,536643.274363794,0.0,1.0
1998-04-20,39.69,40.25,39.56,39.94,181700,18.164513496524,18.4208029285737,18.1050177355125,18.2789284215462,397019.881725984,0.0,1.0
1998-04-21,39.81,40.0,39.31,39.5,98600,18.2194326605347,18.3063880035515,17.9906028104903,18.0775581535071,215443.920408266,0.0,1.0
1998-04-22,40.19,40.38,39.62,39.62,115900,18.3933433465684,18.4802986895853,18.1324773175178,18.1324773175178,253244.932812557,0.0,1.0
1998-04-23,39.62,40.12,39.31,40.0,205100,18.1324773175178,18.3613071675622,17.9906028104903,18.3063880035515,448149.574804619,0.0,1.0
1998-04-24,38.69,39.94,38.5,39.56,245200,17.7068537964352,18.2789284215462,17.6198984534183,18.1050177355125,535769.262516298,0.0,1.0
1998-04-27,37.38,38.56,37.31,38.56,221400,17.1073195893189,17.6473580354237,17.0752834103127,17.6473580354237,483765.557590164,0.0,1.0
1998-04-28,37.12,38.44,37.06,38.0,517400,16.9883280672958,17.592438871413,16.9608684852905,17.3910686033739,1130534.32473871,0.0,1.0
1998-04-29,38.12,38.25,36.94,37.25,227200,17.4459877673846,17.5054835283961,16.9059493212798,17.0478238283074,496438.729378886,0.0,1.0
1998-04-30,38.69,39.5,38.12,38.12,146900,17.7068537964352,18.0775581535071,17.4459877673846,17.4459877673846,320980.850993655,0.0,1.0
1998-05-01,38.81,39.25,38.12,38.94,124300,17.7617729604459,17.9631432284849,17.4459877673846,17.8212687214574,271599.181610015,0.0,1.0
1998-05-04,38.69,39.94,38.69,38.81,119800,17.7068537964352,18.2789284215462,17.7068537964352,17.7617729604459,261766.548325663,0.0,1.0
1998-05-05,38.25,38.62,37.81,38.62,138100,17.5054835283961,17.674817617429,17.3041132603571,17.674817617429,301752.590348699,0.0,1.0
1998-05-06,36.62,38.31,36.5,38.31,247600,16.7594982172514,17.5329431104015,16.7045790532408,17.5329431104015,541013.333601287,0.0,1.0
1998-05-07,37.12,37.38,36.31,36.62,149600,16.9883280672958,17.1073195893189,16.6176237102239,16.7594982172514,326880.430964267,0.0,1.0
1998-05-08,37.56,37.94,37.0,37.06,127400,17.1896983353349,17.3636090213686,16.9334089032852,16.9608684852905,278372.773428125,0.0,1.0
1998-05-11,38.5,38.5,37.44,37.44,201600,17.6198984534183,17.6198984534183,17.1347791713242,17.1347791713242,440501.971139013,0.0,1.0
1998-05-12,38.44,39.31,37.75,38.44,295100,17.592438871413,17.9906028104903,17.2766536783518,17.592438871413,644802.240491679,0.0,1.0
1998-05-13,38.06,38.75,37.88,38.44,85100,17.4185281853793,17.7343133784405,17.3361494393633,17.592438871413,185946.020555207,0.0,1.0
1998-05-14,37.69,38.25,37.5,37.88,84200,17.2491940963464,17.5054835283961,17.1622387533296,17.3361494393633,183979.493898337,0.0,1.0
1998-05-15,36.19,37.69,36.19,37.56,264400,16.5627045462132,17.2491940963464,16.5627045462132,17.1896983353349,577721.831196205,0.0,1.0
1998-05-18,36.31,36.56,36.06,36.38,111100,16.6176237102239,16.7320386352461,16.5032087852017,16.6496598892301,242756.79064258,0.0,1.0
1998-05-19,37.0,37.0,36.38,36.56,140000,16.9334089032852,16.9334089032852,16.6496598892301,16.7320386352461,305904.146624313,0.0,1.0
1998-05-20,36.25,37.12,36.25,37.12,174200,16.6302093519763,17.0293343764238,16.6302093519763,17.0293343764238,379715.604677554,0.0875,1.0
1998-05-21,36.75,36.94,35.81,36.25,159200,16.8595915499346,16.9467567851588,16.428353017773,16.6302093519763,347019.083034826,0.0,1.0
1998-05-22,35.88,36.5,35.88,36.5,183100,16.4604665254872,16.7449004509555,16.4604665254872,16.7449004509555,399115.540852239,0.0,1.0
1998-05-26,34.62,36.0,34.5,35.88,242100,15.8824233866323,16.5155182529972,15.8273716591223,16.4604665254872,527721.859313638,0.0,1.0
1998-05-27,36.12,36.25,33.94,34.12,265900,16.5705699805072,16.6302093519763,15.570463597409,15.653041188674,579600.340320099,0.0,1.0
1998-05-28,36.06,36.62,35.75,35.94,482700,16.5430441167522,16.7999521784655,16.400827154018,16.4879923892422,1052174.066463,0.0,1.0
1998-05-29,36.38,37.12,36.31,36.31,235900,16.6898487234455,17.0293343764238,16.6577352157313,16.6577352157313,514207.297034643,0.0,1.0
1998-06-01,37.25,37.44,36.31,36.38,265400,17.0889737478929,17.1761389831171,16.6577352157313,16.6898487234455,578510.456265344,0.0,1.0
1998-06-02,36.56,37.62,36.44,37.5,331600,16.7724263147105,17.2587165743821,16.7173745872005,17.2036648468721,722811.10511525,0.0,1.0
1998-06-03,35.38,36.75,35.0,36.44,276800,16.2310843275289,16.8595915499346,16.0567538570806,16.7173745872005,603359.812713817,0.0,1.0
1998-06-04,35.88,35.94,35.0,35.38,120200,16.4604665254872,16.4879923892422,16.0567538570806,16.2310843275289,262008.126763731,0.0,1.0
1998-06-05,36.0,36.44,35.81,36.0,105300,16.5155182529972,16.7173745872005,16.428353017773,16.5155182529972,229529.581931954,0.0,1.0
1998-06-08,36.88,36.94,36.38,36.38,198600,16.9192309214038,16.9467567851588,16.6898487234455,16.6898487234455,432901.946549725,0.0,1.0
1998-06-09,37.44,37.75,36.75,37.0,147900,17.1761389831171,17.3183559458512,16.8595915499346,16.9742826489138,322387.703397302,0.0,1.0
1998-06-10,37.12,37.94,37.0,37.44,171700,17.0293343764238,17.4055211810754,16.9742826489138,17.1761389831171,374266.184403765,0.0,1.0
1998-06-11,36.56,37.0,35.88,37.0,238700,16.7724263147105,16.9742826489138,16.4604665254872,16.9742826489138,520310.647741285,0.0,1.0
1998-06-12,36.31,36.69,35.62,36.69,241700,16.6577352157313,16.8320656861796,16.3411877825489,16.8320656861796,526849.952069833,0.0,1.0
1998-06-15,35.75,36.5,35.75,36.06,189300,16.400827154018,16.7449004509555,16.400827154018,16.5430441167522,412630.103131235,0.0,1.0
1998-06-16,35.19,35.56,34.62,35.5,298300,16.1439190923048,16.3136619187939,15.8824233866323,16.2861360550389,650224.827068392,0.0,1.0
1998-06-17,36.69,37.5,35.0,35.0,289300,16.8320656861796,17.2036648468721,16.0567538570806,16.0567538570806,630606.914082758,0.0,1.0
1998-06-18,35.88,36.88,35.81,36.81,306100,16.4604665254872,16.9192309214038,16.428353017773,16.8871174136896,667227.018322613,0.0,1.0
1998-06-19,35.81,36.0,35.75,35.81,267200,16.428353017773,16.5155182529972,16.400827154018,16.428353017773,582434.038862472,0.0,1.0
1998-06-22,35.94,36.44,35.56,35.56,242600,16.4879923892422,16.7173745872005,16.3136619187939,16.3136619187939,528811.743368395,0.0,1.0
1998-06-23,37.12,37.62,35.88,36.06,272700,17.0293343764238,17.2587165743821,16.4604665254872,16.5430441167522,594422.763464803,0.0,1.0
1998-06-24,36.75,37.06,36.38,37.0,156200,16.8595915499346,17.0018085126688,16.6898487234455,16.9742826489138,340479.77870628,0.0,1.0
1998-06-25,36.88,37.94,36.75,37.0,221500,16.9192309214038,17.4055211810754,16.8595915499346,16.9742826489138,482818.636257624,0.0,1.0
1998-06-26,37.19,37.69,37.0,37.0,206000,17.0614478841379,17.2908300820962,16.9742826489138,16.9742826489138,449032.230560139,0.0,1.0
1998-06-29,36.56,37.69,36.56,37.44,213500,16.7724263147105,17.2908300820962,16.7724263147105,17.1761389831171,465380.491381502,0.0,1.0
1998-06-30,36.31,37.25,36.31,36.94,446400,16.6577352157313,17.0889737478929,16.6577352157313,16.9467567851588,973048.484087602,0.0,1.0
1998-07-01,36.75,36.94,36.38,36.38,140900,16.8595915499346,16.9467567851588,16.6898487234455,16.6898487234455,307129.326630697,0.0,1.0
1998-07-02,36.69,36.94,36.12,36.94,187300,16.8320656861796,16.9467567851588,16.5705699805072,16.9467567851588,408270.566912204,0.0,1.0
1998-07-06,37.0,37.19,36.75,36.94,229400,16.9742826489138,17.0614478841379,16.8595915499346,16.9467567851588,500038.804322794,0.0,1.0
1998-07-07,36.62,37.25,36.31,37.25,326000,16.7999521784655,17.0889737478929,16.6577352157313,17.0889737478929,710604.403701965,0.0,1.0
1998-07-08,37.88,38.0,36.75,36.75,301300,17.3779953173204,17.4330470448304,16.8595915499346,16.8595915499346,656764.131396939,0.0,1.0
1998-07-09,37.38,37.75,37.06,37.75,215100,17.1486131193621,17.3183559458512,17.0018085126688,17.3183559458512,468868.120356726,0.0,1.0
1998-07-10,37.06,37.5,36.56,37.38,293100,17.0018085126688,17.2036648468721,16.7724263147105,17.1486131193621,638890.032898914,0.0,1.0
1998-07-13,37.25,37.44,36.69,37.0,129300,17.0889737478929,17.1761389831171,16.8320656861796,16.9742826489138,281844.01656032,0.0,1.0
1998-07-14,38.56,38.56,37.5,37.62,258900,17.6899551065437,17.6899551065437,17.2036648468721,17.2587165743821,564341.963553492,0.0,1.0
1998-07-15,38.06,38.62,38.06,38.62,159900,17.4605729085854,17.7174809702987,17.4605729085854,17.7174809702987,348544.920711485,0.0,1.0
1998-07-16,38.94,38.94,37.56,38.0,190100,17.864285576992,17.864285576992,17.2311907106271,17.4330470448304,414373.917618845,0.0,1.0
1998-07-17,38.62,38.94,38.0,38.94,104000,17.7174809702987,17.864285576992,17.4330470448304,17.864285576992,226695.883389584,0.0,1.0
1998-07-20,40.75,41.06,39.06,39.38,704600,18.694649133601,18.8368660963351,17.919337304502,18.0661419111953,1535864.60996443,0.0,1.0
1998-07-21,41.81,42.0,40.5,40.62,534700,19.1809393932726,19.2681046284967,18.5799580346218,18.6350097621318,1165522.00815779,0.0,1.0
1998-07-22,42.19,42.38,41.62,41.81,308200,19.3552698637209,19.442435098945,19.0937741580484,19.1809393932726,671804.531352594,0.0,1.0
1998-07-23,41.5,42.25,41.38,42.06,286300,19.0387224305384,19.3827957274759,18.9836707030284,19.2956304922517,624067.609754212,0.0,1.0
1998-07-24,40.69,41.44,39.94,40.88,1087200,18.667123269846,19.0111965667834,18.3230499729085,18.7542885050701,2369843.88866496,0.0,1.0
1998-07-27,41.12,41.38,40.0,40.44,230300,18.8643919600901,18.9836707030284,18.3505758366635,18.5524321708668,502000.595621359,0.0,1.0
1998-07-28,41.5,41.62,40.75,40.94,211500,19.0387224305384,19.0937741580484,18.694649133601,18.7818143688251,461020.955162472,0.0,1.0
1998-07-29,40.44,41.5,40.31,41.38,282000,18.5524321708668,19.0387224305384,18.4927927993977,18.9836707030284,614694.606883297,0.0,1.0
1998-07-30,42.38,42.56,40.38,40.44,236600,19.442435098945,19.52501269021,18.5249063071119,18.5524321708668,515733.134711305,0.0,1.0
1998-07-31,40.88,42.5,40.56,42.5,355700,18.7542885050701,19.497486826455,18.6074838983768,19.497486826455,775343.51655457,0.0,1.0
1998-08-03,40.56,40.88,40.31,40.88,222000,18.6074838983768,18.7542885050701,18.4927927993977,18.7542885050701,483908.520312383,0.0,1.0
1998-08-04,40.06,40.62,40.0,40.44,199500,18.3781017004185,18.6350097621318,18.3505758366635,18.5524321708668,434863.73784829,0.0,1.0
1998-08-05,40.44,40.75,39.81,40.06,286000,18.5524321708668,18.694649133601,18.2634106014394,18.3781017004185,623413.679321358,0.0,1.0
1998-08-06,40.56,40.56,39.75,40.19,171100,18.6074838983768,18.6074838983768,18.2358847376844,18.4377410718877,372958.323538057,0.0,1.0
1998-08-07,41.19,41.31,39.75,40.19,295400,18.8965054678043,18.9515571953143,18.2358847376844,18.4377410718877,643903.499550799,0.0,1.0
1998-08-10,42.38,42.44,40.62,41.19,271700,19.442435098945,19.4699609627,18.6350097621318,18.8965054678043,592242.995355289,0.0,1.0
1998-08-11,43.06,43.44,40.88,41.5,361000,19.7543948881683,19.9287253586166,18.7542885050701,19.0387224305384,786896.287534999,0.0,1.0
1998-08-12,43.38,44.12,42.88,43.0,244000,19.9011994948616,20.2406851478399,19.6718172969033,19.7268690244133,531863.418721717,0.0,1.0
1998-08-13,43.44,44.06,43.25,43.38,293500,19.9287253586166,20.2131592840849,19.8415601233925,19.9011994948616,639761.940142721,0.0,1.0
1998-08-14,41.69,43.62,41.31,43.38,181600,19.1258876657626,20.0113029498816,18.9515571953143,19.9011994948616,395845.888687966,0.0,1.0
1998-08-17,41.38,41.69,40.56,41.0,530300,18.9836707030284,19.1258876657626,18.6074838983768,18.8093402325801,1155931.02847593,0.0,1.0
1998-08-18,41.81,42.5,41.38,41.62,271300,19.1809393932726,19.497486826455,18.9836707030284,19.0937741580484,591371.088111482,0.0,1.0
1998-08-19,43.06,43.19,41.94,42.0,308900,19.7543948881683,19.8140342596375,19.2405787647417,19.2681046284967,673330.369029256,0.0,1.0
1998-08-20,43.94,44.12,43.06,43.12,231900,20.1581075565749,20.2406851478399,19.7543948881683,19.7819207519233,505488.224596582,0.0,1.0
1998-08-21,43.69,43.88,42.31,43.62,181700,20.0835583422385,20.1708981473432,19.4491955472673,20.0513805193051,395272.235364004,0.0875,1.0
1998-08-24,43.69,44.0,42.5,43.38,226700,20.0835583422385,20.2260601295146,19.536535352372,19.9410565549623,493165.744397467,0.0,1.0
1998-08-25,42.88,43.69,42.5,43.69,240000,19.7112149625815,20.0835583422385,19.536535352372,20.0835583422385,522098.714845135,0.0,1.0
1998-08-26,42.88,42.94,41.75,42.88,234300,19.7112149625815,19.7387959536672,19.1917729638008,19.7112149625815,509698.870367563,0.0,1.0
1998-08-27,41.0,42.5,40.69,42.38,616000,18.8470105752295,19.536535352372,18.7045087879534,19.4813733702006,1340053.36810251,0.0,1.0
1998-08-28,40.0,41.19,39.0,41.19,341200,18.3873273904678,18.9343503803342,17.9276442057061,18.9343503803342,742250.339604834,0.0,1.0
1998-08-31,35.62,40.12,35.44,40.12,449000,16.3739150412116,18.4424893726392,16.2911720679545,18.4424893726392,976759.679022773,0.0,1.0
1998-09-01,36.56,37.94,35.62,35.62,544700,16.8060172348876,17.4403800298587,16.3739150412116,16.3739150412116,1184946.54156727,0.0,1.0
1998-09-02,37.5,38.44,36.94,36.94,245200,17.2381194285636,17.6702216222396,16.980696845097,16.980696845097,533410.853666779,0.0,1.0
1998-09-03,36.88,37.88,36.69,37.25,221700,16.9531158540113,17.412799038773,16.8657760489066,17.1231986323731,482288.687838194,0.0,1.0
1998-09-04,37.38,37.38,36.31,36.88,234600,17.1829574463922,17.1829574463922,16.6910964386972,16.9531158540113,510351.493761119,0.0,1.0
1998-09-08,37.25,38.12,36.88,37.81,360700,17.1231986323731,17.5231230031158,16.9531158540113,17.3806212158397,784670.860186003,0.0,1.0
1998-09-09,34.88,37.06,34.75,37.0,441100,16.0337494844879,17.0358588272684,15.9739906704689,17.0082778361827,959573.929659124,0.0,1.0
1998-09-10,31.69,34.38,30.5,34.0,681500,14.5673601250981,15.8039078921071,14.0203371352317,15.6292282818976,1482542.809029,0.0,1.0
1998-09-11,32.31,32.38,29.75,31.12,555900,14.8523636996504,14.8845415225837,13.6755747466604,14.305340709784,1209311.14826004,0.0,1.0
1998-09-14,33.44,34.5,33.31,33.62,553000,15.3718056984311,15.8590698742785,15.3120468844121,15.4545486716882,1203002.45545567,0.0,1.0
1998-09-15,34.62,34.62,33.06,33.44,393600,15.9142318564499,15.9142318564499,15.1971260882216,15.3718056984311,856241.892346021,0.0,1.0
1998-09-16,35.62,36.25,34.44,34.44,367500,16.3739150412116,16.6635154476114,15.8314888831928,15.8314888831928,799463.657106613,0.0,1.0
1998-09-17,35.19,35.62,34.44,35.19,272100,16.176251271764,16.3739150412116,15.8314888831928,16.176251271764,591929.417955674,0.0,1.0
1998-09-18,34.88,35.75,34.75,35.75,351100,16.0337494844879,16.4336738552306,15.9739906704689,16.4336738552306,763786.911592197,0.0,1.0
1998-09-21,34.56,35.19,34.12,34.62,202800,15.8866508653642,16.176251271764,15.684390264069,15.9142318564499,441173.414044139,0.0,1.0
1998-09-22,35.69,35.88,34.81,34.81,162200,16.4060928641449,16.4934326692496,16.0015716615546,16.0015716615546,352851.714782837,0.0,1.0
1998-09-23,37.44,37.88,35.56,35.69,398000,17.2105384374779,17.412799038773,16.3463340501259,16.4060928641449,865813.702118181,0.0,1.0
1998-09-24,37.75,38.31,37.19,37.19,421100,17.353040224754,17.6104628082205,17.0956176412874,17.0956176412874,916065.703422027,0.0,1.0
1998-09-25,37.19,39.38,37.19,37.5,373300,17.0956176412874,18.1023238159156,17.0956176412874,17.2381194285636,812081.042715373,0.0,1.0
1998-09-28,37.56,38.0,37.12,37.19,223500,17.2657004196493,17.4679610209444,17.0634398183541,17.0956176412874,486204.428199532,0.0,1.0
1998-09-29,36.5,37.62,36.0,37.56,143800,16.7784362438019,17.293281410735,16.548594651421,17.2657004196493,312824.14664471,0.0,1.0
1998-09-30,35.69,36.5,35.5,36.38,175100,16.4060928641449,16.7784362438019,16.3187530590402,16.7232742616305,380914.520705763,0.0,1.0
1998-10-01,33.75,35.44,33.75,35.44,222300,15.5143074857072,16.2911720679545,15.5143074857072,16.2911720679545,483593.934625307,0.0,1.0
1998-10-02,36.0,36.0,34.5,34.62,541500,16.548594651421,16.548594651421,15.8590698742785,15.9142318564499,1177985.22536934,0.0,1.0
1998-10-05,36.69,36.69,35.06,35.75,244200,16.8657760489066,16.8657760489066,16.116492457745,16.4336738552306,531235.442354925,0.0,1.0
1998-10-06,36.06,37.0,35.62,36.69,222800,16.5761756425067,17.0082778361827,16.3739150412116,16.8657760489066,484681.640281235,0.0,1.0
1998-10-07,34.94,37.0,34.38,36.31,312900,16.0613304755736,17.0082778361827,15.8039078921071,16.6910964386972,680686.199479346,0.0,1.0
1998-10-08,33.0,34.88,32.75,34.88,435600,15.1695450971359,16.0337494844879,15.0546243009455,16.0337494844879,947609.167443923,0.0,1.0
1998-10-09,32.38,32.94,31.44,32.94,496100,14.8845415225837,15.1419641060502,14.4524393289077,15.1419641060502,1079221.55181113,0.0,1.0
1998-10-12,32.88,33.31,32.38,32.38,238300,15.1143831149645,15.3120468844121,14.8845415225837,14.8845415225837,518400.515614984,0.0,1.0
1998-10-13,33.25,33.56,32.62,32.88,176000,15.2844658933264,15.4269676806025,14.9948654869265,15.1143831149645,382872.390886432,0.0,1.0
1998-10-14,32.5,33.19,31.88,33.12,228100,14.9397035047551,15.2568849022407,14.6546999302028,15.2247070793073,496211.320234064,0.0,1.0
1998-10-15,33.0,33.12,31.62,32.56,356000,15.1695450971359,15.2247070793073,14.5351823021648,14.9672844958408,774446.427020286,0.0,1.0
1998-10-16,33.44,34.12,33.25,34.12,362400,15.3718056984311,15.684390264069,15.2844658933264,15.684390264069,788369.059416154,0.0,1.0
1998-10-19,35.88,35.88,33.69,33.69,338900,16.4934326692496,16.4934326692496,15.4867264946215,15.4867264946215,737246.893587569,0.0,1.0
1998-10-20,33.44,37.0,33.38,35.75,515400,15.3718056984311,17.0082778361827,15.3442247073454,16.4336738552306,1121206.99012993,0.0,1.0
1998-10-21,35.5,35.88,32.72,33.44,575200,16.3187530590402,16.4934326692496,15.0408338054027,15.3718056984311,1251296.58657884,0.0,1.0
1998-10-22,37.88,38.5,35.12,35.44,612100,17.412799038773,17.6978026133253,16.1440734488307,16.2911720679545,1331569.26398628,0.0,1.0
1998-10-23,36.56,37.69,36.44,37.5,190100,16.8060172348876,17.3254592336683,16.7508552527162,17.2381194285636,413545.690383584,0.0,1.0
1998-10-26,37.56,38.0,36.69,36.69,227400,17.2657004196493,17.4679610209444,16.8657760489066,16.8657760489066,494688.532315765,0.0,1.0
1998-10-27,37.81,38.75,37.56,37.81,336800,17.3806212158397,17.8127234095157,17.2657004196493,17.3806212158397,732678.529832673,0.0,1.0
1998-10-28,37.56,38.31,37.5,37.62,169700,17.2657004196493,17.6104628082205,17.2381194285636,17.293281410735,369167.299621747,0.0,1.0
1998-10-29,38.44,38.94,37.31,37.44,168500,17.6702216222396,17.9000632146204,17.1507796234588,17.2105384374779,366556.806047521,0.0,1.0
1998-10-30,38.69,39.0,38.44,38.62,289600,17.78514241843,17.9276442057061,17.6702216222396,17.7529645954967,629999.11591313,0.0,1.0
1998-11-02,39.75,40.0,38.94,38.94,193800,18.2724065942774,18.3873273904678,17.9000632146204,17.9000632146204,421594.712237447,0.0,1.0
1998-11-03,39.12,40.44,38.88,40.0,252000,17.9828061878775,18.5895879917629,17.8724822235347,18.3873273904678,548203.650587393,0.0,1.0
1998-11-04,39.38,40.25,38.94,39.25,462600,18.1023238159156,18.5022481866582,17.9000632146204,18.0425650018965,1006345.272864,0.0,1.0
1998-11-05,41.19,41.19,39.5,39.62,258900,18.9343503803342,18.9343503803342,18.157485798087,18.2126477802584,563213.988639191,0.0,1.0
1998-11-06,41.88,41.88,40.81,41.0,197400,19.2515317778198,19.2515317778198,18.7596707701248,18.8470105752295,429426.192960124,0.0,1.0
1998-11-09,40.75,41.75,40.25,41.62,182700,18.7320897790391,19.1917729638008,18.5022481866582,19.1320141497817,397447.646675859,0.0,1.0
1998-11-10,40.19,40.69,39.94,40.69,152500,18.4746671955725,18.7045087879534,18.3597463993821,18.7045087879534,331750.225057847,0.0,1.0
1998-11-11,41.31,41.5,40.0,40.0,246600,18.9895123625056,19.0768521676103,18.3873273904678,18.3873273904678,536456.429503378,0.0,1.0
1998-11-12,42.12,42.5,41.5,41.5,267400,19.3618557421626,19.536535352372,19.0768521676103,19.0768521676103,581704.984789955,0.0,1.0
1998-11-13,41.69,42.38,41.12,42.12,194100,19.1641919727151,19.4813733702006,18.9021725574009,19.3618557421626,422247.335631003,0.0,1.0
1998-11-16,41.94,42.25,41.62,42.0,194300,19.2791127689055,19.4216145561816,19.1320141497817,19.3066937599912,422682.417893374,0.0,1.0
1998-11-17,42.31,42.81,41.81,42.12,346900,19.4491955472673,19.6790371396482,19.2193539548865,19.3618557421626,754650.184082407,0.0,1.0
1998-11-18,42.25,42.56,41.94,42.12,183400,19.4216145561816,19.5641163434577,19.2791127689055,19.3618557421626,398970.434594158,0.0,1.0
1998-11-19,42.19,42.31,41.75,42.25,150000,19.3940335650959,19.4491955472673,19.1917729638008,19.4216145561816,326311.69677821,0.0,1.0
1998-11-20,43.19,43.31,42.38,42.5,198300,19.8950882364862,19.950365166062,19.5219689618496,19.5772458914254,430487.007556627,0.09,1.0
1998-11-23,44.25,44.25,43.38,43.81,195100,20.3833677810723,20.3833677810723,19.9826100416478,20.1806857059611,423540.167293485,0.0,1.0
1998-11-24,43.06,44.19,42.75,43.75,140500,19.8352048961124,20.3557293162844,19.6924061613749,20.1530472411732,305009.705303612,0.0,1.0
1998-11-25,41.94,43.06,41.81,42.94,158500,19.3192868867384,19.8352048961124,19.2594035463646,19.7799279665366,344085.681783789,0.0,1.0
1998-11-27,42.56,42.69,41.94,41.94,42200,19.6048843562133,19.664767696587,19.3192868867384,19.3192868867384,91611.455970195,0.0,1.0
1998-11-30,41.5,42.31,41.38,42.31,195100,19.1166048116271,19.4897240862637,19.0613278820513,19.4897240862637,423540.167293486,0.0,1.0
1998-12-01,40.5,41.25,39.75,41.25,286500,18.6559637318289,19.0014445416776,18.3104829219802,19.0014445416776,621959.2923095,0.0,1.0
1998-12-02,41.0,41.12,40.06,40.5,169500,18.886284271728,18.9415612013038,18.4532816567177,18.6559637318289,367965.445188343,0.0,1.0
1998-12-03,40.19,41.06,40.06,41.06,130500,18.5131649970914,18.9139227365159,18.4532816567177,18.9139227365159,283300.829481291,0.0,1.0
1998-12-04,42.31,42.44,39.81,40.0,276900,19.4897240862637,19.5496074266375,18.3381213867681,18.4256431919298,601118.771520072,0.0,1.0
1998-12-07,43.5,43.5,41.88,42.31,309200,20.0378869712236,20.0378869712236,19.2916484219505,19.4897240862637,671238.44042617,0.0,1.0
1998-12-08,42.88,43.31,42.31,43.31,324900,19.7522895017487,19.950365166062,19.4897240862637,19.950365166062,705321.375467214,0.0,1.0
1998-12-09,42.94,42.94,42.0,42.94,223200,19.7799279665366,19.7799279665366,19.3469253515263,19.7799279665366,484542.108354208,0.0,1.0
1998-12-10,42.75,42.88,42.56,42.69,129100,19.6924061613749,19.7522895017487,19.6048843562133,19.664767696587,280261.586866166,0.0,1.0
1998-12-11,41.94,42.5,41.5,42.5,261900,19.3192868867384,19.5772458914254,19.1166048116271,19.5772458914254,568555.457786589,0.0,1.0
1998-12-14,42.19,42.25,41.44,41.56,245000,19.4344471566879,19.4620856214758,19.0889663468392,19.144243276415,531867.457646868,0.0,1.0
1998-12-15,43.81,43.81,42.19,42.19,282300,20.1806857059611,20.1806857059611,19.4344471566879,19.4344471566879,612841.564464125,0.0,1.0
1998-12-16,42.81,43.75,42.31,43.75,116800,19.7200446261628,20.1530472411732,19.4897240862637,20.1530472411732,253559.669604711,0.0,1.0
1998-12-17,43.88,43.94,43.06,43.06,201600,20.212930581547,20.2405690463348,19.8352048961124,19.8352048961124,437650.936577993,0.0,1.0
1998-12-18,44.94,45.0,43.25,43.25,327200,20.7012101261331,20.728848590921,19.9227267012741,19.9227267012741,710314.416906347,0.0,1.0
1998-12-21,44.56,44.75,44.31,44.44,366100,20.5261665158098,20.6136883209714,20.4110062458602,20.470889586234,794761.943855175,0.0,1.0
1998-12-22,44.0,44.69,43.38,44.56,164900,20.2682075111227,20.5860498561835,19.9826100416478,20.5261665158098,357979.362310076,0.0,1.0
1998-12-23,34.5,35.38,33.06,35.0,2819300,15.8921172530394,16.2974814032619,15.22879409813,16.1224377929385,6120383.360587,0.0,1.0
1998-12-24,33.19,34.94,32.75,34.5,1379500,15.2886774385037,16.0947993281506,15.0859953633925,15.8921172530394,2994739.4196892,0.0,1.0
1998-12-28,32.56,33.62,32.06,33.38,1783700,14.9984735582308,15.486753102817,14.7681530183317,15.3761992436654,3872212.18042743,0.0,1.0
1998-12-29,32.62,32.88,32.0,32.69,1178500,15.0261120230187,15.1458787037663,14.7405145535438,15.0583568986046,2558391.01566055,0.0,1.0
1998-12-30,32.75,33.12,32.5,32.62,818000,15.0859953633925,15.2564325629178,14.9708350934429,15.0261120230187,1775786.04226587,0.0,1.0
1998-12-31,34.19,34.56,32.25,32.88,896500,15.749318518302,15.9197557178273,14.8556748234934,15.1458787037663,1946200.71747109,0.0,1.0
1999-01-04,33.56,35.0,33.25,34.31,579200,15.4591146380291,16.1224377929385,15.3163159032916,15.8045954478778,1257378.08762884,0.0,1.0
1999-01-05,33.88,34.5,32.5,33.5,1058600,15.6065197835645,15.8921172530394,14.9708350934429,15.4314761732412,2298101.59455092,0.0,1.0
1999-01-06,34.81,34.94,33.88,33.88,513900,16.0349159877769,16.0947993281506,15.6065197835645,15.6065197835645,1115619.12850908,0.0,1.0
1999-01-07,35.69,35.81,33.62,34.19,746500,16.4402801379993,16.4955570675751,15.486753102817,15.749318518302,1620567.58013628,0.0,1.0
1999-01-08,35.56,37.44,35.38,36.31,633000,16.3803967976256,17.2464020276463,16.2974814032619,16.7258776074742,1374171.83955292,0.0,1.0
1999-01-11,35.0,36.0,34.56,35.56,508600,16.1224377929385,16.5830788727368,15.9197557178273,16.3803967976256,1104113.42432326,0.0,1.0
1999-01-12,33.75,34.94,33.62,34.94,664000,15.5466364431907,16.0947993281506,15.486753102817,16.0947993281506,1441469.35460213,0.0,1.0
1999-01-13,32.06,32.62,31.38,31.5,1188500,14.7681530183317,15.0261120230187,14.4549170840689,14.5101940136447,2580099.89148287,0.0,1.0
1999-01-14,31.62,33.25,31.62,32.19,569900,14.5654709432205,15.3163159032916,14.5654709432205,14.8280363587055,1237188.83311408,0.0,1.0
1999-01-15,33.12,33.19,32.12,32.12,825300,15.2564325629178,15.2886774385037,14.7957914831196,14.7957914831196,1791633.52161617,0.0,1.0
1999-01-19,35.12,36.0,34.25,34.88,1929500,16.1777147225143,16.5830788727368,15.7769569830899,16.0671608633628,4188727.58991687,0.0,1.0
1999-01-20,37.06,37.44,35.0,35.38,1026200,17.0713584173229,17.2464020276463,16.1224377929385,16.2974814032619,2227764.8368866,0.0,1.0
1999-01-21,39.12,39.75,36.5,37.19,1419400,18.0202790417073,18.3104829219802,16.8133994126359,17.1312417576967,3081357.83422026,0.0,1.0
1999-01-22,37.56,39.0,37.5,38.5,906400,17.3016789572221,17.9650021121315,17.2740404924342,17.7346815722324,1967692.50453518,0.0,1.0
1999-01-25,38.5,38.81,36.94,37.5,495400,17.7346815722324,17.8774803069699,17.0160814877471,17.2740404924342,1075457.70823779,0.0,1.0
1999-01-26,37.44,38.75,37.31,38.44,452200,17.2464020276463,17.849841842182,17.1865186872725,17.7070431074445,981675.364685359,0.0,1.0
1999-01-27,36.88,37.5,36.56,37.44,442800,16.9884430229592,17.2740404924342,16.8410378774238,17.2464020276463,961269.021412382,0.0,1.0
1999-01-28,39.62,39.88,37.12,37.12,776000,18.2505995816064,18.370366262354,17.0989968821108,17.0989968821108,1684608.76381212,0.0,1.0
1999-01-29,39.56,39.88,38.31,39.69,449000,18.2229611168185,18.370366262354,17.6471597670707,18.2828444571923,974728.524422221,0.0,1.0
1999-02-01,37.81,39.31,37.56,39.31,362700,17.4168392271716,18.107800846869,17.3016789572221,18.107800846869,787380.926075588,0.0,1.0
1999-02-02,37.94,38.5,37.19,37.19,259000,17.4767225675454,17.7346815722324,17.1312417576967,17.1312417576967,562259.883798117,0.0,1.0
1999-02-03,38.75,39.19,37.69,37.69,551200,17.849841842182,18.0525239172932,17.3615622975958,17.3615622975958,1196593.23532634,0.0,1.0
1999-02-04,38.25,38.69,37.94,38.62,374400,17.6195213022828,17.8222033773941,17.4767225675454,17.7899585018082,812780.310787705,0.0,1.0
1999-02-05,38.81,39.19,37.88,38.75,452000,17.8774803069699,18.0525239172932,17.4490841027575,17.849841842182,981241.187168913,0.0,1.0
1999-02-08,38.06,39.0,37.81,39.0,241900,17.5319994971212,17.9650021121315,17.4168392271716,17.9650021121315,525137.706141947,0.0,1.0
1999-02-09,37.56,38.31,37.5,38.06,346900,17.3016789572221,17.6471597670707,17.2740404924342,17.5319994971212,753080.902276318,0.0,1.0
1999-02-10,36.88,37.62,36.44,37.31,501500,16.9884430229592,17.3293174220099,16.785760947848,17.1865186872725,1088700.12248941,0.0,1.0
1999-02-11,37.31,37.69,36.62,36.88,510400,17.1865186872725,17.3615622975958,16.8686763422117,16.9884430229592,1108021.02197127,0.0,1.0
1999-02-12,36.88,37.94,35.81,37.81,297700,16.9884430229592,17.4767225675454,16.4955570675751,17.4168392271716,646273.233230502,0.0,1.0
1999-02-16,36.75,37.38,35.94,37.12,214200,16.9285596825855,17.2187635628584,16.5554404079489,17.0989968821108,465004.120114118,0.0,1.0
1999-02-17,35.94,37.44,35.81,36.75,454500,16.5554404079489,17.2464020276463,16.4955570675751,16.9285596825855,986668.406124495,0.0,1.0
1999-02-18,36.5,36.81,35.08,35.52,421100,16.8548571098178,16.9980079510244,16.1991339017098,16.4023157408418,911912.210222597,0.09,1.0
1999-02-19,36.63,36.75,35.64,36.5,293400,16.9148881077431,16.9703013365973,16.457728969696,16.8548571098178,635371.746566875,0.0,1.0
1999-02-22,37.86,37.98,36.44,36.63,393400,17.4828737034986,17.5382869323528,16.8271504953907,16.9148881077431,851926.534081148,0.0,1.0
1999-02-23,37.37,37.92,36.5,37.86,494900,17.2566030190107,17.5105803179257,16.8548571098178,17.4828737034986,1071729.64340813,0.0,1.0
1999-02-24,37.49,37.8,37.18,37.37,628100,17.3120162478649,17.4551670890715,17.1688654066582,17.2566030190107,1360180.62037714,0.0,1.0
1999-02-25,37.12,37.3,36.81,37.24,458400,17.1411587922311,17.2242786355124,16.9980079510244,17.1965720210853,992687.145965423,0.0,1.0
1999-02-26,37.24,37.49,36.75,37.24,310600,17.1965720210853,17.3120162478649,16.9703013365973,17.1965720210853,672619.170019328,0.0,1.0
1999-03-01,37.24,37.43,36.63,37.12,294800,17.1965720210853,17.2843096334378,16.9148881077431,17.1411587922311,638403.513592073,0.0,1.0
1999-03-02,36.69,37.18,36.44,37.06,301500,16.9425947221702,17.1688654066582,16.8271504953907,17.113452177804,652912.684355531,0.0,1.0
1999-03-03,36.26,36.81,36.13,36.81,196100,16.7440306521094,16.9980079510244,16.683999654184,16.9980079510244,424663.938315486,0.0,1.0
1999-03-04,35.7,36.56,35.33,36.38,365100,16.4854355841231,16.8825637242449,16.3145781284894,16.7994438809636,790641.529214608,0.0,1.0
1999-03-05,35.64,36.19,35.33,36.01,565500,16.457728969696,16.7117062686111,16.3145781284894,16.6285864253298,1224617.32339321,0.0,1.0
1999-03-08,34.84,35.82,34.84,35.7,428900,16.0883074440014,16.5408488129773,16.0883074440014,16.4854355841231,928803.483648712,0.0,1.0
1999-03-09,34.71,34.84,34.16,34.59,919300,16.028276446076,16.0883074440014,15.7742991471609,15.9728632172218,1990788.1616187,0.0,1.0
1999-03-10,34.84,34.84,33.67,34.59,786100,16.0883074440014,16.0883074440014,15.548028462673,15.9728632172218,1702337.18464969,0.0,1.0
1999-03-11,34.16,35.33,34.1,34.53,460200,15.7742991471609,16.3145781284894,15.7465925327339,15.9451566027947,996585.132140682,0.0,1.0
1999-03-12,33.91,34.34,33.79,34.16,435900,15.6588549203814,15.8574189904422,15.6034416915272,15.7742991471609,943962.31877471,0.0,1.0
1999-03-15,33.85,34.22,33.67,33.91,377900,15.6311483059543,15.802005761588,15.548028462673,15.6588549203814,818360.542016432,0.0,1.0
1999-03-16,32.93,33.97,32.68,33.79,618200,15.2063135514054,15.6865615348085,15.0908693246259,15.6034416915272,1338741.69641323,0.0,1.0
1999-03-17,32.62,33.05,32.5,32.93,531000,15.0631627101988,15.2617267802596,15.0077494813446,15.2063135514054,1149905.92170078,0.0,1.0
1999-03-18,34.04,34.1,32.0,32.06,827000,15.7188859183068,15.7465925327339,14.7768610277854,14.8045676422125,1790908.09274302,0.0,1.0
1999-03-19,33.3,34.47,33.3,34.04,765000,15.3771710070392,15.9174499883676,15.3771710070392,15.7188859183068,1656644.12448418,0.0,1.0
1999-03-22,33.54,33.54,33.23,33.36,368100,15.4879974647476,15.4879974647476,15.3448466235409,15.4048776214663,797138.172840035,0.0,1.0
1999-03-23,32.43,34.04,32.31,33.79,400100,14.9754250978463,15.7188859183068,14.9200118689921,15.6034416915272,866435.704844602,0.0,1.0
1999-03-24,34.16,34.28,32.25,32.68,514800,15.7742991471609,15.8297123760151,14.892305254565,15.0908693246259,1114824.04612348,0.0,1.0
1999-03-25,33.85,34.41,33.54,34.1,467700,15.6311483059543,15.8897433739405,15.4879974647476,15.7465925327339,1012826.74120425,0.0,1.0
1999-03-26,32.8,33.73,32.5,33.6,522700,15.1462825534801,15.5757350771001,15.0077494813446,15.5157040791747,1131931.8743371,0.0,1.0
1999-03-29,34.16,34.59,32.86,32.99,534800,15.7742991471609,15.9728632172218,15.1739891679072,15.2340201658325,1158135.00362633,0.0,1.0
1999-03-30,34.34,34.78,33.54,33.67,437700,15.8574189904422,16.0606008295743,15.4879974647476,15.548028462673,947860.304949971,0.0,1.0
1999-03-31,33.91,34.71,33.85,34.41,297900,15.6588549203814,16.028276446076,15.6311483059543,15.8897433739405,645116.712005015,0.0,1.0
1999-04-01,33.67,33.73,32.8,33.6,471100,15.548028462673,15.5757350771001,15.1462825534801,15.5157040791747,1020189.60397973,0.0,1.0
1999-04-05,35.27,35.27,33.79,33.79,347200,16.2868715140623,16.2868715140623,15.6034416915272,15.6034416915272,751878.22224955,0.0,1.0
1999-04-06,34.9,35.95,34.9,35.39,616200,16.1160140584285,16.6008798109027,16.1160140584285,16.3422847429165,1334410.60066294,0.0,1.0
1999-04-07,36.01,36.01,34.78,35.15,434500,16.6285864253298,16.6285864253298,16.0606008295743,16.2314582852081,940930.551749511,0.0,1.0
1999-04-08,35.82,36.07,35.58,35.95,283900,16.5408488129773,16.6562930397569,16.4300223552689,16.6008798109027,614799.041753019,0.0,1.0
1999-04-09,35.64,35.82,35.02,35.58,221800,16.457728969696,16.5408488129773,16.1714272872827,16.4300223552689,480318.518706656,0.0,1.0
1999-04-12,37.18,37.3,35.15,35.39,503900,17.1688654066582,17.2242786355124,16.2314582852081,16.3422847429165,1091219.57428442,0.0,1.0
1999-04-13,36.75,37.06,36.44,37.0,459200,16.9703013365973,17.113452177804,16.8271504953907,17.0857455633769,994419.584265538,0.0,1.0
1999-04-14,36.5,37.92,35.82,36.56,577200,16.8548571098178,17.5105803179257,16.5408488129773,16.8825637242449,1249954.23353237,0.0,1.0
1999-04-15,35.21,36.44,34.41,36.38,452200,16.2591648996352,16.8271504953907,15.8897433739405,16.7994438809636,979260.749139535,0.0,1.0
1999-04-16,35.52,35.7,33.73,34.04,476800,16.4023157408418,16.4854355841231,15.5757350771001,15.7188859183068,1032533.22686805,0.0,1.0
1999-04-19,36.56,36.75,36.01,36.01,673600,16.8825637242449,16.9703013365973,16.6285864253298,16.6285864253298,1458713.04869613,0.0,1.0
1999-04-20,35.82,36.44,35.64,36.44,269200,16.5408488129773,16.8271504953907,16.457728969696,16.8271504953907,582965.487988421,0.0,1.0
1999-04-21,35.45,35.7,34.9,35.64,337400,16.3699913573436,16.4854355841231,16.1160140584285,16.457728969696,730655.853073151,0.0,1.0
1999-04-22,34.78,35.45,34.47,35.21,791900,16.0606008295743,16.3699913573436,15.9174499883676,16.2591648996352,1714897.36232552,0.0,1.0
1999-04-23,34.71,35.15,34.41,34.65,253300,16.028276446076,16.2314582852081,15.8897433739405,16.0005698316489,548533.276773651,0.0,1.0
1999-04-26,35.95,35.95,34.47,34.96,455800,16.6008798109027,16.6008798109027,15.9174499883676,16.1437206728556,987056.721490051,0.0,1.0
1999-04-27,36.38,36.69,35.95,35.95,383400,16.7994438809636,16.9425947221702,16.6008798109027,16.6008798109027,830271.055329717,0.0,1.0
1999-04-28,36.01,36.75,35.95,36.44,200600,16.6285864253298,16.9703013365973,16.6008798109027,16.8271504953907,434408.903753629,0.0,1.0
1999-04-29,36.26,36.75,36.13,36.13,333400,16.7440306521094,16.9703013365973,16.683999654184,16.683999654184,721993.661572581,0.0,1.0
1999-04-30,35.45,36.5,35.15,36.26,248100,16.3699913573436,16.8548571098178,16.2314582852081,16.7440306521094,537272.427822907,0.0,1.0
1999-05-03,36.81,36.93,35.02,35.21,407500,16.9980079510244,17.0534211798786,16.1714272872827,16.2591648996352,882460.75912066,0.0,1.0
1999-05-04,36.01,37.0,35.82,36.75,295700,16.6285864253298,17.0857455633769,16.5408488129773,16.9703013365973,640352.506679702,0.0,1.0
1999-05-05,36.32,36.38,35.58,35.64,222200,16.7717372665365,16.7994438809636,16.4300223552689,16.457728969696,481184.737856711,0.0,1.0
1999-05-06,35.89,36.26,34.53,36.26,296900,16.5731731964756,16.7440306521094,15.9451566027947,16.7440306521094,642951.164129873,0.0,1.0
1999-05-07,36.63,37.12,35.76,35.76,172300,16.9148881077431,17.1411587922311,16.5131421985502,16.5131421985502,373123.898887091,0.0,1.0
1999-05-10,36.5,37.0,36.26,36.5,223700,16.8548571098178,17.0857455633769,16.7440306521094,16.8548571098178,484433.059669425,0.0,1.0
1999-05-11,36.81,36.93,36.01,36.5,213500,16.9980079510244,17.0534211798786,16.6285864253298,16.8548571098178,462344.471342971,0.0,1.0
1999-05-12,36.13,36.56,35.52,36.5,295700,16.683999654184,16.8825637242449,16.4023157408418,16.8548571098178,640352.506679702,0.0,1.0
1999-05-13,37.06,37.06,36.26,36.38,243800,17.113452177804,17.113452177804,16.7440306521094,16.7994438809636,527960.571959795,0.0,1.0
1999-05-14,36.07,37.0,35.89,37.0,218800,16.6562930397569,17.0857455633769,16.5731731964756,17.0857455633769,473821.875081227,0.0,1.0
1999-05-17,35.89,36.13,35.52,36.13,178800,16.5731731964756,16.683999654184,16.4023157408418,16.683999654184,387199.960075518,0.0,1.0
1999-05-18,36.07,36.13,35.82,35.82,177600,16.6562930397569,16.683999654184,16.5408488129773,16.5408488129773,384601.302625347,0.0,1.0
1999-05-19,36.75,36.75,36.01,36.13,146300,16.9703013365973,16.9703013365973,16.6285864253298,16.683999654184,316819.65413338,0.0,1.0
1999-05-20,36.87,36.93,36.56,36.56,154600,17.0257145654515,17.0534211798786,16.8825637242449,16.8825637242449,334793.701497065,0.0,1.0
1999-05-21,36.22,37.02,36.22,36.78,202000,16.7671194974653,17.1374589673154,16.7671194974653,17.0263571263604,436356.405827849,0.09,1.0
1999-05-24,36.28,36.84,36.22,36.41,139100,16.794894957704,17.0541325865991,16.7671194974653,16.8550751215547,300481.069557693,0.0,1.0
1999-05-25,36.28,37.02,36.22,36.47,197300,16.794894957704,17.1374589673154,16.7671194974653,16.8828505817935,426203.558761559,0.0,1.0
1999-05-26,35.6,36.78,35.11,36.41,292200,16.4801064083314,17.0263571263604,16.2532734830482,16.8550751215547,631204.662291572,0.0,1.0
1999-05-27,34.8,35.35,34.61,35.35,276400,16.1097669384813,16.3643753240032,16.0218113143919,16.3643753240032,597073.814707016,0.0,1.0
1999-05-28,35.6,36.03,34.8,34.8,298100,16.4801064083314,16.6791638733759,16.1097669384813,16.1097669384813,643949.725630108,0.0,1.0
1999-06-01,35.91,35.91,34.67,35.6,296100,16.6236129528983,16.6236129528983,16.0495867746306,16.4801064083314,639629.365176369,0.0,1.0
1999-06-02,36.03,36.28,35.79,35.91,311100,16.6791638733759,16.794894957704,16.5680620324208,16.6236129528983,672032.068579424,0.0,1.0
1999-06-03,35.85,36.1,35.73,35.73,182900,16.5958374926596,16.7115685769878,16.5402865721821,16.5402865721821,395096.963494621,0.0,1.0
1999-06-04,35.17,36.03,34.92,35.97,224900,16.281048943287,16.6791638733759,16.1653178589588,16.6513884131371,485824.533023183,0.0,1.0
1999-06-07,34.86,35.17,34.12,34.92,331200,16.13754239872,16.281048943287,15.7949783891087,16.1653178589588,715451.691139524,0.0,1.0
1999-06-08,35.17,35.29,34.67,34.98,336000,16.281048943287,16.3365998637645,16.0495867746306,16.1930933191976,725820.5562285,0.0,1.0
1999-06-09,34.55,35.73,34.49,35.17,446000,15.9940358541531,16.5402865721821,15.9662603939143,16.281048943287,963440.381184261,0.0,1.0
1999-06-10,34.37,34.67,33.75,34.3,430200,15.9107094734368,16.0495867746306,15.623696384303,15.8783047698249,929309.533599708,0.0,1.0
1999-06-11,34.12,34.3,33.44,34.18,383400,15.7949783891087,15.8783047698249,15.480189839736,15.8227538493474,828213.098982162,0.0,1.0
1999-06-14,33.69,34.55,33.19,33.87,194500,15.5959209240642,15.9940358541531,15.3644587554079,15.6792473047805,420155.05412632,0.0,1.0
1999-06-15,33.75,34.18,33.32,33.32,698800,15.623696384303,15.8227538493474,15.4246389192585,15.4246389192585,1509533.94253713,0.0,1.0
1999-06-16,34.61,35.05,33.87,33.87,307800,16.0218113143919,16.2254980228094,15.6792473047805,15.6792473047805,664903.473830751,0.0,1.0
1999-06-17,34.61,34.98,34.06,34.49,410700,16.0218113143919,16.1930933191976,15.7672029288699,15.9662603939143,887186.019175729,0.0,1.0
1999-06-18,34.8,34.92,34.3,34.3,415500,16.1097669384813,16.1653178589588,15.8783047698249,15.8783047698249,897554.884264708,0.0,1.0
1999-06-21,34.55,34.86,34.12,34.24,118800,15.9940358541531,16.13754239872,15.7949783891087,15.8505293095862,256629.41095222,0.0,1.0
1999-06-22,34.37,34.8,34.3,34.49,384900,15.9107094734368,16.1097669384813,15.8783047698249,15.9662603939143,831453.369322472,0.0,1.0
1999-06-23,34.37,34.67,34.12,34.43,260100,15.9107094734368,16.0495867746306,15.7949783891087,15.9384849336756,561862.877009028,0.0,1.0
1999-06-24,34.37,34.61,33.93,34.37,292900,15.9107094734368,16.0218113143919,15.7070227650192,15.9107094734368,632716.788450382,0.0,1.0
1999-06-25,34.49,34.98,34.12,34.12,331000,15.9662603939143,16.1930933191976,15.7949783891087,15.7949783891087,715019.655094151,0.0,1.0
1999-06-28,35.6,35.97,34.18,34.24,578400,16.4801064083314,16.6513884131371,15.8227538493474,15.8505293095862,1249448.24322192,0.0,1.0
1999-06-29,35.42,35.91,34.92,35.79,223600,16.3967800276151,16.6236129528983,16.1653178589588,16.5680620324208,483016.298728254,0.0,1.0
1999-06-30,35.29,35.48,34.43,35.29,262800,16.3365998637645,16.4245554878539,15.9384849336756,16.3365998637645,567695.363621577,0.0,1.0
1999-07-01,36.47,36.53,35.35,35.35,361900,16.8828505817935,16.9106260420322,16.3643753240032,16.3643753240032,781769.224104446,0.0,1.0
1999-07-02,35.66,36.53,35.42,36.22,270200,16.5078818685702,16.9106260420322,16.3967800276151,16.7671194974653,583680.697300419,0.0,1.0
1999-07-06,35.48,35.73,34.98,35.54,401400,16.4245554878539,16.5402865721821,16.1930933191976,16.4523309480927,867096.343065834,0.0,1.0
1999-07-07,35.48,35.73,35.35,35.6,176800,16.4245554878539,16.5402865721821,16.3643753240032,16.4801064083314,381919.864110711,0.0,1.0
1999-07-08,35.23,35.48,35.05,35.48,513200,16.3088244035257,16.4245554878539,16.2254980228094,16.4245554878539,1108604.49242996,0.0,1.0
1999-07-09,35.17,35.48,34.74,35.23,311600,16.281048943287,16.4245554878539,16.0819914782425,16.3088244035257,673112.158692859,0.0,1.0
1999-07-12,34.74,35.6,34.61,35.6,181600,16.0819914782425,16.4801064083314,16.0218113143919,16.4801064083314,392288.72919969,0.0,1.0
1999-07-13,34.43,34.98,34.43,34.86,188600,15.9384849336756,16.1930933191976,15.9384849336756,16.13754239872,407409.990787783,0.0,1.0
1999-07-14,34.61,35.35,34.43,34.43,481500,16.0218113143919,16.3643753240032,15.9384849336756,15.9384849336756,1040126.77923816,0.0,1.0
1999-07-15,35.17,35.42,34.86,34.86,527300,16.281048943287,16.3967800276151,16.13754239872,16.13754239872,1139063.03362883,0.0,1.0
1999-07-16,35.35,35.48,34.8,35.11,631500,16.3643753240032,16.4245554878539,16.1097669384813,16.2532734830482,1364153.81326875,0.0,1.0
1999-07-19,34.61,35.48,33.75,35.35,430500,16.0218113143919,16.4245554878539,15.623696384303,16.3643753240032,929957.587667765,0.0,1.0
1999-07-20,33.81,34.37,33.44,34.0,1570400,15.6514718445417,15.9107094734368,15.480189839736,15.7394274686311,3392347.0282775,0.0,1.0
1999-07-21,34.06,34.3,33.81,34.3,717600,15.7672029288699,15.8783047698249,15.6514718445417,15.8783047698249,1550145.3308023,0.0,1.0
1999-07-22,33.62,34.0,33.5,34.0,677100,15.5635162204523,15.7394274686311,15.5079652999748,15.7394274686311,1462658.03161404,0.0,1.0
1999-07-23,33.62,33.69,33.13,33.56,417700,15.5635162204523,15.5959209240642,15.3366832951691,15.5357407602136,902307.280763825,0.0,1.0
1999-07-26,33.56,33.69,33.07,33.5,259200,15.5357407602136,15.5959209240642,15.3089078349303,15.5079652999748,559918.714804842,0.0,1.0
1999-07-27,34.49,34.55,33.38,33.62,653400,15.9662603939143,15.9940358541531,15.4524143794973,15.5635162204523,1411461.76023721,0.0,1.0
1999-07-28,33.81,34.61,33.62,34.49,621600,15.6514718445417,16.0218113143919,15.5635162204523,15.9662603939143,1342768.02902273,0.0,1.0
1999-07-29,32.88,34.06,32.76,34.06,368200,15.2209522108409,15.7672029288699,15.1654012903634,15.7672029288699,795378.359533734,0.0,1.0
1999-07-30,32.51,33.07,32.45,33.01,325700,15.0496702060352,15.3089078349303,15.0218947457965,15.2811323746916,703570.699891736,0.0,1.0
1999-08-02,33.32,33.87,32.26,32.39,378200,15.4246389192585,15.6792473047805,14.9339391217071,14.9941192855577,816980.161802439,0.0,1.0
1999-08-03,33.25,33.75,33.13,33.5,242100,15.3922342156466,15.623696384303,15.3366832951691,15.5079652999748,522979.632925358,0.0,1.0
1999-08-04,31.65,33.07,31.65,33.01,215200,14.6515552759463,15.3089078349303,14.6515552759463,15.2811323746916,464870.784822541,0.0,1.0
1999-08-05,33.69,33.75,30.9,31.15,620300,15.5959209240642,15.623696384303,14.3043620229618,14.42009310729,1339959.7947278,0.0,1.0
1999-08-06,32.45,33.56,32.2,33.44,520800,15.0218947457965,15.5357407602136,14.9061636614683,15.480189839736,1125021.86215418,0.0,1.0
1999-08-09,32.39,32.64,32.33,32.39,100100,14.9941192855577,15.1098503698859,14.966343825319,14.9941192855577,216234.040709741,0.0,1.0
1999-08-10,31.83,32.39,31.46,32.26,176300,14.7348816566626,14.9941192855577,14.5635996518569,14.9339391217071,380839.773997277,0.0,1.0
1999-08-11,32.33,32.33,31.52,31.83,146600,14.966343825319,14.966343825319,14.5913751120957,14.7348816566626,316682.42125922,0.0,1.0
1999-08-12,32.88,33.56,32.26,32.45,485100,15.2209522108409,15.5357407602136,14.9339391217071,15.0218947457965,1047903.4280549,0.0,1.0
1999-08-13,33.5,33.62,32.7,32.76,253600,15.5079652999748,15.5635162204523,15.1376258301246,15.1654012903634,547821.705534369,0.0,1.0
1999-08-16,33.44,33.44,32.94,33.38,323700,15.480189839736,15.480189839736,15.2487276710797,15.4524143794973,699250.339437995,0.0,1.0
1999-08-17,32.88,33.5,32.45,33.5,238600,15.2209522108409,15.5079652999748,15.0218947457965,15.5079652999748,515419.002131312,0.0,1.0
1999-08-18,33.01,33.13,32.39,32.76,219800,15.2811323746916,15.3366832951691,14.9941192855577,15.1654012903634,474807.613866144,0.0,1.0
1999-08-19,32.57,32.88,31.96,32.76,225700,15.077445666274,15.2209522108409,14.7950618205133,15.1654012903634,487552.677204681,0.0,1.0
1999-08-20,27.75,28.18,27.2,27.81,3365300,12.8461503604269,13.0452078254713,12.5915419749049,12.8739258206656,7269654.51748742,0.0,1.0
1999-08-23,28.96,29.27,28.03,28.09,3111500,13.4479519989334,13.5919045237838,13.016094424382,13.0439562033853,6700577.15904599,0.09,1.0
1999-08-24,29.76,29.89,28.77,28.96,1023600,13.8194423856442,13.8798095734847,13.3597230320895,13.4479519989334,2204310.06909835,0.0,1.0
1999-08-25,29.64,30.14,29.27,30.14,762400,13.7637188276376,13.9959003193319,13.5919045237838,13.9959003193319,1641819.06670631,0.0,1.0
1999-08-26,29.58,29.7,29.27,29.7,557900,13.7358570486343,13.7915806066409,13.5919045237838,13.7915806066409,1201430.8201934,0.0,1.0
1999-08-27,29.45,29.64,29.14,29.33,540900,13.6754898607938,13.7637188276376,13.5315373359433,13.6197663027871,1164821.52830724,0.0,1.0
1999-08-30,29.27,29.58,28.96,29.39,460400,13.5919045237838,13.7358570486343,13.4479519989334,13.6476280817905,991465.763787494,0.0,1.0
1999-08-31,30.26,30.63,29.08,29.08,863400,14.0516238773385,14.2234381811923,13.50367555694,13.50367555694,1859321.33026525,0.0,1.0
1999-09-01,30.01,30.76,29.76,30.51,668300,13.9355331314914,14.2838053690328,13.8194423856442,14.1677146231857,1439175.86867763,0.0,1.0
1999-09-02,29.45,29.83,28.96,29.76,366100,13.6754898607938,13.8519477944814,13.4479519989334,13.8194423856442,788391.868207211,0.0,1.0
1999-09-03,30.07,30.76,29.52,29.76,744900,13.9633949104947,14.2838053690328,13.707995269631,13.8194423856442,1604133.03094114,0.0,1.0
1999-09-07,30.01,30.51,29.89,30.26,500500,13.9355331314914,14.1677146231857,13.8798095734847,14.0516238773385,1077820.62288366,0.0,1.0
1999-09-08,30.51,30.63,29.95,29.95,656900,14.1677146231857,14.2234381811923,13.9076713524881,13.9076713524881,1414626.10823632,0.0,1.0
1999-09-09,30.26,30.63,29.89,30.57,501200,14.0516238773385,14.2234381811923,13.8798095734847,14.195576402189,1079328.06431427,0.0,1.0
1999-09-10,28.9,30.26,28.77,30.26,948500,13.42009021993,14.0516238773385,13.3597230320895,14.0516238773385,2042583.13847185,0.0,1.0
1999-09-13,28.09,29.02,27.84,28.96,726200,13.0439562033853,13.4758137779367,12.9278654575381,13.4479519989334,1563862.80986637,0.0,1.0
1999-09-14,27.72,28.03,26.54,27.9,1150200,12.8721418995315,13.016094424382,12.324193579133,12.9557272365415,2476941.61926233,0.0,1.0
1999-09-15,28.21,28.28,27.78,27.78,637300,13.0996797613919,13.1321851702291,12.9000036785348,12.9000036785348,1372417.74817934,0.0,1.0
1999-09-16,27.59,28.21,27.28,28.21,754500,12.811774711691,13.0996797613919,12.6678221868405,13.0996797613919,1624806.51341803,0.0,1.0
1999-09-17,27.84,28.03,27.59,27.66,354100,12.9278654575381,13.016094424382,12.811774711691,12.8442801205282,762550.015111104,0.0,1.0
1999-09-20,27.1,27.78,26.79,27.78,246100,12.5842368498306,12.9000036785348,12.4402843249801,12.9000036785348,529973.337246094,0.0,1.0
1999-09-21,27.72,27.72,26.73,26.97,493700,12.8721418995315,12.8721418995315,12.4124225459768,12.5238696619901,1063176.9061292,0.0,1.0
1999-09-22,27.53,27.59,27.04,27.59,429100,12.7839129326877,12.811774711691,12.5563750708273,12.811774711691,924061.5969618,0.0,1.0
1999-09-23,27.47,27.9,27.41,27.47,339400,12.7560511536844,12.9557272365415,12.7281893746811,12.7560511536844,730893.745068363,0.0,1.0
1999-09-24,27.16,27.72,27.04,27.41,242700,12.6120986288339,12.8721418995315,12.5563750708273,12.7281893746811,522651.478868863,0.0,1.0
1999-09-27,27.41,27.78,27.04,27.28,387800,12.7281893746811,12.9000036785348,12.5563750708273,12.6678221868405,835122.552556013,0.0,1.0
1999-09-28,27.1,27.47,26.85,27.41,331600,12.5842368498306,12.7560511536844,12.4681461039835,12.7281893746811,714096.540555891,0.0,1.0
1999-09-29,27.78,27.9,27.04,27.1,558900,12.9000036785348,12.9557272365415,12.5563750708273,12.5842368498306,1203584.30795141,0.0,1.0
1999-09-30,27.9,27.9,27.41,27.66,281500,12.9557272365415,12.9557272365415,12.7281893746811,12.8442801205282,606206.803879623,0.0,1.0
1999-10-01,27.47,27.84,26.91,27.84,256900,12.7560511536844,12.9278654575381,12.4960078829868,12.9278654575381,553231.005032594,0.0,1.0
1999-10-04,26.66,27.66,26.04,27.47,562600,12.3799171371396,12.8442801205282,12.0920120874387,12.7560511536844,1211552.21265605,0.0,1.0
1999-10-05,26.04,26.79,25.98,26.73,674300,12.0920120874387,12.4402843249801,12.0641503084354,12.4124225459768,1452096.79522569,0.0,1.0
1999-10-06,26.04,26.17,25.24,26.04,856200,12.0920120874387,12.1523792752792,11.7205217007278,12.0920120874387,1843816.21840758,0.0,1.0
1999-10-07,26.42,26.73,26.29,26.29,427300,12.2684700211264,12.4124225459768,12.2081028332858,12.2081028332858,920185.318997381,0.0,1.0
1999-10-08,26.79,27.22,26.17,26.48,460400,12.4402843249801,12.6399604078372,12.1523792752792,12.2963318001297,991465.763787495,0.0,1.0
1999-10-11,26.17,26.79,25.98,26.66,140100,12.1523792752792,12.4402843249801,12.0641503084354,12.3799171371396,301703.634897107,0.0,1.0
1999-10-12,26.35,26.35,25.3,26.17,265900,12.2359646122892,12.2359646122892,11.7483834797311,12.1523792752792,572612.394854677,0.0,1.0
1999-10-13,24.37,26.29,24.37,26.29,238800,11.3165259051798,12.2081028332858,11.3165259051798,12.2081028332858,514252.876612625,0.0,1.0
1999-10-14,25.49,25.49,24.56,24.56,462700,11.836612446575,11.836612446575,11.4047548720236,11.4047548720236,996418.785630912,0.0,1.0
1999-10-15,24.87,25.49,24.68,25.49,271200,11.5487073968741,11.836612446575,11.4604784300302,11.836612446575,584025.879972126,0.0,1.0
1999-10-18,24.68,25.3,24.31,24.8,376200,11.4604784300302,11.7483834797311,11.2886641261765,11.5162019880369,810142.094563109,0.0,1.0
1999-10-19,24.49,25.3,24.25,25.05,829600,11.3722494631864,11.7483834797311,11.2608023471731,11.632292733884,1786533.44404453,0.0,1.0
1999-10-20,25.49,25.61,24.56,24.62,369900,11.836612446575,11.8923360045816,11.4047548720236,11.4326166510269,796575.121687647,0.0,1.0
1999-10-21,25.8,26.17,24.37,25.24,315600,11.9805649714254,12.1523792752792,11.3165259051798,11.7205217007278,679640.736427745,0.0,1.0
1999-10-22,26.35,26.66,25.67,26.23,400600,12.2359646122892,12.3799171371396,11.9201977835849,12.1802410542825,862687.195858532,0.0,1.0
1999-10-25,25.49,26.17,25.49,26.17,243200,11.836612446575,12.1523792752792,11.836612446575,12.1523792752792,523728.222747866,0.0,1.0
1999-10-26,25.36,26.23,25.3,25.67,405500,11.7762452587345,12.1802410542825,11.7483834797311,11.9201977835849,873239.285872778,0.0,1.0
1999-10-27,25.98,26.11,25.36,25.49,262800,12.0641503084354,12.1245174962759,11.7762452587345,11.836612446575,565936.582804849,0.0,1.0
1999-10-28,27.16,27.16,26.17,26.17,306100,12.6120986288339,12.6120986288339,12.1523792752792,12.1523792752792,659182.602726654,0.0,1.0
1999-10-29,26.79,27.35,26.66,27.28,322400,12.4402843249801,12.7003275956777,12.3799171371396,12.6678221868405,694284.453182208,0.0,1.0
1999-11-01,27.35,27.66,26.97,27.16,530700,12.7003275956777,12.8442801205282,12.5238696619901,12.6120986288339,1142855.95317555,0.0,1.0
1999-11-02,27.47,28.09,27.16,27.16,664900,12.7560511536844,13.0439562033853,12.6120986288339,12.6120986288339,1431854.0103004,0.0,1.0
1999-11-03,27.41,27.84,27.22,27.41,344300,12.7281893746811,12.9278654575381,12.6399604078372,12.7281893746811,741445.835082607,0.0,1.0
1999-11-04,27.1,27.66,27.04,27.41,255200,12.5842368498306,12.8442801205282,12.5563750708273,12.7281893746811,549570.075843979,0.0,1.0
1999-11-05,27.35,27.9,27.35,27.35,215900,12.7003275956777,12.9557272365415,12.7003275956777,12.7003275956777,464938.006954214,0.0,1.0
1999-11-08,27.47,27.59,27.04,27.28,332800,12.7560511536844,12.811774711691,12.5563750708273,12.6678221868405,716680.725865501,0.0,1.0
1999-11-09,26.48,27.66,26.11,27.66,518300,12.2963318001297,12.8442801205282,12.1245174962759,12.8442801205282,1116152.70497623,0.0,1.0
1999-11-10,26.79,27.16,26.42,26.6,288500,12.4402843249801,12.6120986288339,12.2684700211264,12.3520553581363,621281.218185692,0.0,1.0
1999-11-11,26.35,26.79,26.04,26.6,468200,12.2359646122892,12.4402843249801,12.0920120874387,12.3520553581363,1008262.96829996,0.0,1.0
1999-11-12,25.49,25.92,24.37,25.92,1655700,11.836612446575,12.0362885294321,11.3165259051798,12.0362885294321,3565529.68093603,0.0,1.0
1999-11-15,26.04,26.29,25.24,25.49,642200,12.0920120874387,12.2081028332858,11.7205217007278,11.836612446575,1382969.83819359,0.0,1.0
1999-11-16,26.73,26.91,25.86,26.04,540500,12.4124225459768,12.4960078829868,12.0084267504288,12.0920120874387,1163960.13320404,0.0,1.0
1999-11-17,25.86,26.79,25.8,26.73,243000,12.0084267504288,12.4402843249801,11.9805649714254,12.4124225459768,523297.525196264,0.0,1.0
1999-11-18,25.49,26.48,25.42,25.98,244500,11.836612446575,12.2963318001297,11.8041070377378,12.0641503084354,526527.756833278,0.0,1.0
1999-11-19,25.55,25.55,24.62,25.05,400400,11.8644742255783,11.8644742255783,11.4326166510269,11.632292733884,862256.498306933,0.0,1.0
1999-11-22,24.64,25.33,24.58,25.33,241600,11.4848574866581,11.8064707847829,11.4568911129081,11.8064707847829,518336.775786343,0.0925,1.0
1999-11-23,23.84,24.83,23.65,24.83,721600,11.1119725033251,11.5734176701997,11.0234123197835,11.5734176701997,1548144.93960026,0.0,1.0
1999-11-24,23.71,23.9,22.9,23.71,725800,11.0513786935335,11.139938877075,10.6738326479087,11.0513786935335,1557155.76103363,0.0,1.0
1999-11-26,24.02,24.15,23.65,23.9,297100,11.195871624575,11.2564654343666,11.0234123197835,11.139938877075,637408.344727327,0.0,1.0
1999-11-29,24.27,24.64,23.52,23.52,747600,11.3123981818666,11.4848574866581,10.9628185099918,10.9628185099918,1603926.21514018,0.0,1.0
1999-11-30,24.64,24.96,23.9,24.02,464200,11.4848574866581,11.6340114799914,11.139938877075,11.195871624575,995910.311755051,0.0,1.0
1999-12-01,24.33,24.77,23.96,24.21,418000,11.3403645556166,11.5454512964497,11.167905250825,11.2844318081166,896791.275987956,0.0,1.0
1999-12-02,23.96,24.46,23.9,24.21,280600,11.167905250825,11.4009583654082,11.139938877075,11.2844318081166,602008.689096225,0.0,1.0
1999-12-03,24.08,24.46,24.02,24.02,254500,11.223837998325,11.4009583654082,11.195871624575,11.195871624575,546012.87018884,0.0,1.0
1999-12-06,23.9,24.33,23.9,23.96,314700,11.139938877075,11.3403645556166,11.139938877075,11.167905250825,675167.977400507,0.0,1.0
1999-12-07,23.21,23.96,23.15,23.9,666900,10.8183255789503,11.167905250825,10.7903592052003,11.139938877075,1430789.71759897,0.0,1.0
1999-12-08,23.09,23.59,22.9,23.21,579000,10.7623928314503,10.9954459460335,10.6738326479087,10.8183255789503,1242206.09760055,0.0,1.0
1999-12-09,23.4,23.52,23.03,23.03,452100,10.9068857624919,10.9628185099918,10.7344264577004,10.7344264577004,969950.564292238,0.0,1.0
1999-12-10,22.9,23.4,22.59,23.15,374400,10.6738326479087,10.9068857624919,10.5293397168672,10.7903592052003,803250.367774863,0.0,1.0
1999-12-13,22.84,23.03,22.78,22.9,330500,10.6458662741588,10.7344264577004,10.6178999004088,10.6738326479087,709065.829459375,0.0,1.0
1999-12-14,22.28,23.03,22.09,22.84,576000,10.3848467858256,10.7344264577004,10.296286602284,10.6458662741588,1235769.79657671,0.0,1.0
1999-12-15,22.09,22.59,21.97,22.15,785800,10.296286602284,10.5293397168672,10.2403538547841,10.324252976034,1685881.78151038,0.0,1.0
1999-12-16,21.59,22.03,21.22,22.03,461700,10.0632334877009,10.268320228534,9.89077418290931,10.268320228534,990546.727568513,0.0,1.0
1999-12-17,20.47,21.47,20.04,21.35,1019300,9.54119451103457,10.0073007402009,9.34076883249305,9.95136799270094,2186840.54453236,0.0,1.0
1999-12-20,22.22,22.34,20.16,20.47,871300,10.3568804120756,10.4128131595756,9.39670157999301,9.54119451103457,1869316.36068974,0.0,1.0
1999-12-21,21.59,22.15,20.79,21.84,696300,10.0632334877009,10.324252976034,9.6903485043678,10.1797600449924,1493865.46763257,0.0,1.0
1999-12-22,22.22,22.28,21.16,21.59,591000,10.3568804120756,10.3848467858256,9.86280780915933,10.0632334877009,1267951.3016959,0.0,1.0
1999-12-23,23.03,23.77,22.28,22.34,678000,10.7344264577004,11.0793450672834,10.3848467858256,10.4128131595756,1454604.03138716,0.0,1.0
1999-12-27,22.53,22.96,22.15,22.78,456300,10.5013733431172,10.7017990216587,10.324252976034,10.6178999004088,978961.385725611,0.0,1.0
1999-12-28,22.96,23.21,22.53,22.72,505300,10.7017990216587,10.8183255789503,10.5013733431172,10.5899335266588,1084087.63578162,0.0,1.0
1999-12-29,22.96,23.34,22.9,23.15,374000,10.7017990216587,10.8789193887419,10.6738326479087,10.7903592052003,802392.194305016,0.0,1.0
1999-12-30,23.21,23.4,22.96,22.96,353700,10.8183255789503,10.9068857624919,10.7017990216587,10.7017990216587,758839.890710384,0.0,1.0
1999-12-31,23.46,23.71,23.03,23.09,276700,10.9348521362419,11.0513786935335,10.7344264577004,10.7623928314503,593641.497765233,0.0,1.0
2000-01-03,22.28,23.15,20.97,22.96,440100,10.3848467858256,10.7903592052003,9.77424762561773,10.7017990216587,944205.360196892,0.0,1.0
2000-01-04,21.53,22.15,21.47,21.78,529100,10.0352671139509,10.324252976034,10.0073007402009,10.1517936712425,1135148.95723739,0.0,1.0
2000-01-05,21.28,22.09,21.22,21.72,362400,9.91874055665929,10.296286602284,9.89077418290931,10.1238272974925,777505.163679512,0.0,1.0
2000-01-06,21.03,21.53,20.72,21.53,491100,9.80221399936771,10.0352671139509,9.65772106832615,10.0352671139509,1053622.47760212,0.0,1.0
2000-01-07,22.03,22.28,20.97,21.35,357000,10.268320228534,10.3848467858256,9.77424762561773,9.95136799270094,765919.821836608,0.0,1.0
2000-01-10,21.84,22.09,21.72,21.78,270200,10.1797600449924,10.296286602284,10.1238272974925,10.1517936712425,579696.178880256,0.0,1.0
2000-01-11,22.47,22.53,21.78,21.78,478700,10.4734069693672,10.5013733431172,10.1517936712425,10.1517936712425,1027019.10003693,0.0,1.0
2000-01-12,21.47,22.4,20.97,22.22,333100,10.0073007402009,10.4407795333256,9.77424762561773,10.3568804120756,714643.95701337,0.0,1.0
2000-01-13,20.23,21.47,19.91,21.41,822600,9.42932901603466,10.0073007402009,9.28017502270143,9.97933436645091,1764833.74073611,0.0,1.0
2000-01-14,21.16,21.16,20.1,20.66,759200,9.86280780915933,9.86280780915933,9.36873520624303,9.62975469457617,1628813.24576569,0.0,1.0
2000-01-18,20.97,21.47,20.79,21.1,433200,9.77424762561773,10.0073007402009,9.6903485043678,9.83484143540936,929401.867842066,0.0,1.0
2000-01-19,21.1,21.59,20.85,20.91,366200,9.83484143540936,10.0632334877009,9.71831487811778,9.74628125186775,785657.811643039,0.0,1.0
2000-01-20,20.6,21.41,20.54,21.22,268600,9.60178832082619,9.97933436645091,9.57382194707622,9.89077418290931,576263.485000875,0.0,1.0
2000-01-21,20.35,21.03,20.16,20.97,406600,9.48526176353461,9.80221399936771,9.39670157999301,9.77424762561773,872333.332097378,0.0,1.0
2000-01-24,19.79,20.41,19.79,20.29,710800,9.22424227520147,9.51322813728459,9.22424227520147,9.45729538978464,1524974.25591445,0.0,1.0
2000-01-25,21.16,23.28,20.04,20.16,1474900,9.86280780915933,10.8509530149919,9.34076883249305,9.39670157999301,3164300.12668574,0.0,1.0
2000-01-26,21.16,21.28,20.1,21.03,877900,9.86280780915933,9.91874055665929,9.36873520624303,9.80221399936771,1883476.22294217,0.0,1.0
2000-01-27,21.35,22.28,20.97,21.35,1049800,9.95136799270094,10.3848467858256,9.77424762561773,9.95136799270094,2252276.27160803,0.0,1.0
2000-01-28,21.47,21.66,21.16,21.41,762300,10.0073007402009,10.0958609237425,9.86280780915933,9.97933436645091,1635464.09015699,0.0,1.0
2000-01-31,21.41,21.53,20.79,21.47,358900,9.97933436645091,10.0352671139509,9.6903485043678,10.0073007402009,769996.145818369,0.0,1.0
2000-02-01,20.91,21.22,20.54,21.22,788700,9.74628125186775,9.89077418290931,9.57382194707622,9.89077418290931,1692103.53916675,0.0,1.0
2000-02-02,21.41,21.53,20.66,20.66,595900,9.97933436645091,10.0352671139509,9.62975469457617,9.62975469457617,1278463.92670149,0.0,1.0
2000-02-03,21.66,22.15,21.16,22.15,530600,10.0958609237425,10.324252976034,9.86280780915933,10.324252976034,1138367.10774931,0.0,1.0
2000-02-04,21.53,21.91,21.22,21.84,445700,10.0352671139509,10.2123874810341,9.89077418290931,10.1797600449924,956219.788774718,0.0,1.0
2000-02-07,21.22,21.35,20.97,21.28,211900,9.89077418290931,9.95136799270094,9.77424762561773,9.91874055665929,454617.395650355,0.0,1.0
2000-02-08,21.97,21.97,21.22,21.41,349700,10.2403538547841,10.2403538547841,9.89077418290931,9.97933436645091,750258.156011932,0.0,1.0
2000-02-09,21.41,21.59,21.03,21.53,494500,9.97933436645091,10.0632334877009,9.80221399936771,10.0352671139509,1060916.9520958,0.0,1.0
2000-02-10,21.84,22.09,21.35,21.53,581700,10.1797600449924,10.296286602284,9.95136799270094,10.0352671139509,1247998.768522,0.0,1.0
2000-02-11,22.09,22.78,21.78,22.4,863500,10.296286602284,10.6178999004088,10.1517936712425,10.4407795333256,1852581.97802776,0.0,1.0
2000-02-14,21.91,22.72,21.78,22.72,366100,10.2123874810341,10.5899335266588,10.1517936712425,10.5899335266588,785443.268275576,0.0,1.0
2000-02-15,21.84,22.22,21.53,21.84,455800,10.1797600449924,10.3568804120756,10.0352671139509,10.1797600449924,977888.668888308,0.0,1.0
2000-02-16,21.66,21.97,21.41,21.84,424000,10.0958609237425,10.2403538547841,9.97933436645091,10.1797600449924,909663.878035632,0.0,1.0
2000-02-17,21.66,21.78,21.41,21.59,426500,10.0958609237425,10.1517936712425,9.97933436645091,10.0632334877009,915027.462222163,0.0,1.0
2000-02-18,21.31,22.12,21.31,22.0,590400,9.97583856973217,10.3550234238609,9.97583856973217,10.2988478899159,1261189.61449251,0.0925,1.0
2000-02-22,21.19,21.25,20.56,20.94,423700,9.91966303578717,9.94775080275967,9.62474148257594,9.80263067340177,905091.530590236,0.0,1.0
2000-02-23,21.75,22.0,20.94,20.94,378300,10.1818155275305,10.2988478899159,9.80263067340177,9.80263067340177,808109.808879598,0.0,1.0
2000-02-24,21.94,22.0,20.44,21.81,508300,10.2707601229434,10.2988478899159,9.56856594863095,10.209903294503,1085810.77413032,0.0,1.0
2000-02-25,21.38,21.94,21.0,21.94,425700,10.0086076312001,10.2707601229434,9.83071844037426,10.2707601229434,909363.853132553,0.0,1.0
2000-02-28,21.19,21.19,20.62,21.0,460900,9.91966303578717,9.91966303578717,9.65282924954844,9.83071844037426,984556.729877366,0.0,1.0
2000-02-29,21.19,21.62,20.94,21.19,312200,9.91966303578717,10.1209586990901,9.80263067340177,9.91966303578717,666909.548855964,0.0,1.0
2000-03-01,21.06,21.25,20.87,21.25,273400,9.85880620734676,9.94775080275967,9.76986161193385,9.94775080275967,584026.491534979,0.0,1.0
2000-03-02,21.13,21.38,20.62,21.25,1622000,9.89157526881467,10.0086076312001,9.65282924954844,9.94775080275967,3464853.58182054,0.0,1.0
2000-03-03,21.0,21.81,20.69,20.75,418000,9.83071844037426,10.209903294503,9.68559831101636,9.71368607798885,892915.411344628,0.0,1.0
2000-03-06,21.06,21.25,20.44,20.75,374300,9.85880620734676,9.94775080275967,9.56856594863095,9.71368607798885,799565.163794962,0.0,1.0
2000-03-07,20.81,21.38,20.62,20.81,507800,9.74177384496135,10.0086076312001,9.65282924954844,9.74177384496135,1084742.69349474,0.0,1.0
2000-03-08,20.94,21.0,20.38,20.56,328200,9.80263067340177,9.83071844037426,9.54047818165845,9.62474148257594,701088.129194513,0.0,1.0
2000-03-09,21.44,21.94,20.81,21.0,553100,10.0366953981726,10.2707601229434,9.74177384496135,9.83071844037426,1181510.79907826,0.0,1.0
2000-03-10,22.06,22.12,21.06,21.13,361800,10.3269356568884,10.3550234238609,9.85880620734676,9.89157526881467,772863.147905469,0.0,1.0
2000-03-13,22.0,22.06,21.38,21.56,548600,10.2988478899159,10.3269356568884,10.0086076312001,10.0928709321176,1171898.07335804,0.0,1.0
2000-03-14,21.56,22.0,21.5,21.75,309900,10.0928709321176,10.2988478899159,10.0647831651451,10.1818155275305,661996.377932295,0.0,1.0
2000-03-15,22.19,22.25,21.13,21.31,505400,10.3877924853288,10.4158802523013,9.89157526881467,9.97583856973217,1079615.90644396,0.0,1.0
2000-03-16,24.31,24.38,22.63,22.88,644800,11.3802269183571,11.412995979825,10.5937694431271,10.7108018055125,1377396.78764357,0.0,1.0
2000-03-17,24.0,24.19,22.0,22.0,873600,11.2351067889992,11.3240513844121,10.2988478899159,10.2988478899159,1866150.48648484,0.0,1.0
2000-03-20,22.75,23.87,22.19,23.75,446600,10.6499449770721,11.1742499605587,10.3877924853288,11.1180744266137,954009.623699788,0.0,1.0
2000-03-21,22.88,23.06,22.25,23.0,334700,10.7108018055125,10.79506510643,10.4158802523013,10.7669773394575,714973.177457052,0.0,1.0
2000-03-22,23.12,23.31,22.25,23.31,395600,10.8231528734025,10.9120974688154,10.4158802523013,10.9120974688154,845065.398870659,0.0,1.0
2000-03-23,24.0,24.06,22.56,22.88,447600,11.2351067889992,11.2631945559717,10.5610003816592,10.7108018055125,956145.784970942,0.0,1.0
2000-03-24,24.25,24.38,23.69,24.0,485100,11.3521391513846,11.412995979825,11.0899866596413,11.2351067889992,1036251.83263942,0.0,1.0
2000-03-27,24.75,24.94,24.25,24.25,387300,11.5862038761554,11.6751484715683,11.3521391513846,11.3521391513846,827335.260320033,0.0,1.0
2000-03-28,24.94,25.5,24.94,25.0,421900,11.6751484715683,11.9373009633116,11.6751484715683,11.7032362385408,901246.440302149,0.0,1.0
2000-03-29,24.25,25.0,24.0,24.69,567900,11.3521391513846,11.7032362385408,11.2351067889992,11.5581161091829,1213125.98589142,0.0,1.0
2000-03-30,24.69,24.88,24.19,24.25,352800,11.5581161091829,11.6470607045958,11.3240513844121,11.3521391513846,753637.696465034,0.0,1.0
2000-03-31,25.25,25.44,24.56,25.0,405200,11.8202686009262,11.9092131963391,11.4972592807425,11.7032362385408,865572.547073787,0.0,1.0
2000-04-03,26.0,26.0,25.0,25.31,455700,12.1713656880824,12.1713656880824,11.7032362385408,11.8483563678987,973448.691267338,0.0,1.0
2000-04-04,25.75,26.5,25.5,25.88,470200,12.054333325697,12.4054304128532,11.9373009633116,12.1151901541374,1004423.02969915,0.0,1.0
2000-04-05,25.94,26.25,25.19,25.88,337300,12.1432779211099,12.2883980504678,11.7921808339537,12.1151901541374,720527.196762066,0.0,1.0
2000-04-06,27.06,27.19,25.69,25.69,359300,12.6675829045965,12.728439733037,12.0262455587245,12.0262455587245,767522.744727574,0.0,1.0
2000-04-07,28.31,29.69,26.25,27.25,593200,13.2527447165236,13.898763356891,12.2883980504678,12.7565275000095,1267170.86605175,0.0,1.0
2000-04-10,27.69,28.12,27.44,28.12,219800,12.9625044578078,13.1638001211107,12.8454720954224,13.1638001211107,469528.247400835,0.0,1.0
2000-04-11,28.06,28.69,27.13,27.56,316100,13.1357123541382,13.4306339073494,12.7003519660645,12.9016476293674,675240.577813484,0.0,1.0
2000-04-12,28.63,29.25,27.19,28.06,409200,13.4025461403769,13.6927863990927,12.728439733037,13.1357123541382,874117.192158425,0.0,1.0
2000-04-13,27.06,28.5,26.81,28.5,475400,12.6675829045965,13.3416893119365,12.5505505422111,13.3416893119365,1015531.06830918,0.0,1.0
2000-04-14,26.44,27.13,25.5,27.13,751700,12.3773426458807,12.7003519660645,11.9373009633116,12.7003519660645,1605752.42753052,0.0,1.0
2000-04-17,25.94,26.38,25.75,26.19,920100,12.1432779211099,12.3492548789082,12.054333325697,12.2603102834953,1965481.98559376,0.0,1.0
2000-04-18,25.5,26.06,25.31,25.94,1130700,11.9373009633116,12.1994534550549,11.8483563678987,12.1432779211099,2415357.54929993,0.0,1.0
2000-04-19,24.69,25.63,24.69,25.5,804000,11.5581161091829,11.998157791752,11.5581161091829,11.9373009633116,1717473.66201215,0.0,1.0
2000-04-20,25.56,25.75,24.75,24.81,479000,11.9653887302841,12.054333325697,11.5862038761554,11.6142916431279,1023221.24888535,0.0,1.0
2000-04-24,25.31,25.94,25.12,25.31,331300,11.8483563678987,12.1432779211099,11.7594117724858,11.8483563678987,707710.229135107,0.0,1.0
2000-04-25,26.44,26.87,25.19,25.44,525500,12.3773426458807,12.5786383091836,11.7921808339537,11.9092131963391,1122552.74799427,0.0,1.0
2000-04-26,25.12,26.25,25.06,26.19,547900,11.7594117724858,12.2883980504678,11.7313240055133,12.2603102834953,1170402.76046823,0.0,1.0
2000-04-27,24.75,25.0,24.0,24.94,468800,11.5862038761554,11.7032362385408,11.2351067889992,11.6751484715683,1001432.40391952,0.0,1.0
2000-04-28,24.38,24.75,24.38,24.75,272600,11.412995979825,11.5862038761554,11.412995979825,11.5862038761554,582317.56251805,0.0,1.0
2000-05-01,25.0,25.37,24.44,24.44,433100,11.7032362385408,11.8764441348712,11.4410837467975,11.4410837467975,925171.446539134,0.0,1.0
2000-05-02,24.75,25.12,24.69,24.94,542700,11.5862038761554,11.7594117724858,11.5581161091829,11.6751484715683,1159294.7218582,0.0,1.0
2000-05-03,24.62,24.81,24.06,24.75,686500,11.525347047715,11.6142916431279,11.2631945559717,11.5862038761554,1466474.71265092,0.0,1.0
2000-05-04,24.88,25.63,24.56,24.56,644000,11.6470607045958,11.998157791752,11.4972592807425,11.4972592807425,1375687.85862665,0.0,1.0
2000-05-05,25.06,25.56,24.94,24.94,268800,11.7313240055133,11.9653887302841,11.6751484715683,11.6751484715683,574200.149687645,0.0,1.0
2000-05-08,24.94,25.56,24.56,25.0,332500,11.6751484715683,11.9653887302841,11.4972592807425,11.7032362385408,710273.622660499,0.0,1.0
2000-05-09,24.5,25.25,24.38,24.94,550100,11.46917151377,11.8202686009262,11.412995979825,11.6751484715683,1175102.31526478,0.0,1.0
2000-05-10,23.81,24.56,23.38,24.56,474900,11.1461621935862,11.4972592807425,10.9448665302833,11.4972592807425,1014462.9876736,0.0,1.0
2000-05-11,24.13,24.31,23.5,23.87,516900,11.2959636174396,11.3802269183571,11.0010420642283,11.1742499605587,1104181.76106229,0.0,1.0
2000-05-12,24.38,24.75,23.75,24.19,273700,11.412995979825,11.5862038761554,11.1180744266137,11.3240513844121,584667.339916326,0.0,1.0
2000-05-15,24.81,25.06,24.62,24.62,192500,11.6142916431279,11.7313240055133,11.525347047715,11.525347047715,411211.044698183,0.0,1.0
2000-05-16,24.81,25.44,24.81,24.88,399300,11.6142916431279,11.9092131963391,11.6142916431279,11.6470607045958,852969.195573945,0.0,1.0
2000-05-17,24.62,24.94,24.56,24.75,395200,11.525347047715,11.6751484715683,11.4972592807425,11.5862038761554,844210.934362191,0.0,1.0
2000-05-18,25.0,25.69,24.62,24.62,409800,11.7032362385408,12.0262455587245,11.525347047715,11.525347047715,875398.88892112,0.0,1.0
2000-05-19,24.88,25.0,24.56,24.56,300400,11.6470607045958,11.7032362385408,11.4972592807425,11.4972592807425,641702.845856282,0.0,1.0
2000-05-22,24.62,25.06,24.56,24.88,262900,11.525347047715,11.7313240055133,11.4972592807425,11.6470607045958,561596.798187804,0.0,1.0
2000-05-23,25.69,25.88,24.38,24.5,483800,12.0695475328071,12.1588123841591,11.4540898734853,11.5104676743392,1029767.02036396,0.0925,1.0
2000-05-24,25.81,26.75,25.5,25.69,777600,12.125925333661,12.56755144035,11.9802826814551,12.0695475328071,1655119.54327205,0.0,1.0
2000-05-25,26.12,26.5,26.0,26.06,281800,12.2715679858669,12.450097688571,12.215190185013,12.24337908544,599810.554647718,0.0,1.0
2000-05-26,26.94,27.25,26.5,26.75,526800,12.656816291702,12.8024589439079,12.450097688571,12.56755144035,1121292.40663029,0.0,1.0
2000-05-30,27.31,27.38,26.69,26.75,319500,12.8306478443349,12.863534894833,12.539362539923,12.56755144035,680054.904932379,0.0,1.0
2000-05-31,27.69,27.88,27.13,27.31,315600,13.0091775470389,13.0984423983909,12.746081143054,12.8306478443349,671753.76524776,0.0,1.0
2000-06-01,27.62,28.06,27.5,27.62,457400,12.9762904965408,13.1830090996718,12.9199126956869,12.9762904965408,973574.690191144,0.0,1.0
2000-06-02,28.06,28.38,27.56,27.69,397500,13.1830090996718,13.3333499019488,12.9481015961138,13.0091775470389,846077.698624791,0.0,1.0
2000-06-05,28.06,28.44,27.69,27.81,275900,13.1830090996718,13.3615388023758,13.0091775470389,13.0655553478928,587252.420253031,0.0,1.0
2000-06-06,27.75,27.88,27.38,27.81,169300,13.0373664474658,13.0984423983909,12.863534894833,13.0655553478928,360354.602206737,0.0,1.0
2000-06-07,28.0,28.12,27.56,27.62,384600,13.1548201992448,13.2111980000987,12.9481015961138,12.9762904965408,818620.082744895,0.0,1.0
2000-06-08,27.88,28.25,27.75,28.06,205100,13.0984423983909,13.2722739510238,13.0373664474658,13.1830090996718,436554.807516843,0.0,1.0
2000-06-09,27.88,28.06,27.31,27.75,173600,13.0984423983909,13.1830090996718,12.8306478443349,13.0373664474658,369507.140833369,0.0,1.0
2000-06-12,27.0,28.12,26.88,28.12,160400,12.6850051921289,13.2111980000987,12.628627391275,13.2111980000987,341410.975746961,0.0,1.0
2000-06-13,27.06,27.38,26.75,26.94,126000,12.7131940925559,12.863534894833,12.56755144035,12.656816291702,268190.666733896,0.0,1.0
2000-06-14,26.88,27.25,26.5,26.94,475600,12.628627391275,12.8024589439079,12.450097688571,12.656816291702,1012313.34205271,0.0,1.0
2000-06-15,26.62,26.94,26.0,26.62,413100,12.5064754894249,12.656816291702,12.215190185013,12.5064754894249,879282.257363275,0.0,1.0
2000-06-16,26.19,26.22,25.75,25.75,443700,12.3044550363651,12.3185494865785,12.0977364332341,12.0977364332341,944414.276427219,0.0,1.0
2000-06-19,25.88,26.19,25.5,26.06,309000,12.1588123841591,12.3044550363651,11.9802826814551,12.24337908544,657705.682704558,0.0,1.0
2000-06-20,26.19,26.62,25.81,25.88,197900,12.3044550363651,12.5064754894249,12.125925333661,12.1588123841591,421229.626560619,0.0,1.0
2000-06-21,26.06,26.38,25.81,25.94,191500,12.24337908544,12.3937198877171,12.125925333661,12.1870012845861,407607.243488422,0.0,1.0
2000-06-22,25.81,26.31,25.69,25.88,250100,12.125925333661,12.360832837219,12.0695475328071,12.1588123841591,532337.188493236,0.0,1.0
2000-06-23,26.25,26.38,25.88,25.88,159400,12.332643936792,12.3937198877171,12.1588123841591,12.1588123841591,339282.47839193,0.0,1.0
2000-06-26,25.88,26.38,25.5,26.25,137100,12.1588123841591,12.3937198877171,11.9802826814551,12.332643936792,291816.987374741,0.0,1.0
2000-06-27,26.25,26.5,25.62,25.69,293400,12.332643936792,12.450097688571,12.036660482309,12.0695475328071,624501.123966075,0.0,1.0
2000-06-28,26.84,27.25,26.38,26.5,283500,12.6098347909904,12.8024589439079,12.3937198877171,12.450097688571,603429.000151267,0.0,1.0
2000-06-29,27.0,27.12,26.5,26.56,230100,12.6850051921289,12.7413829929828,12.450097688571,12.4782865889979,489767.241392617,0.0,1.0
2000-06-30,26.25,27.0,26.19,26.75,372000,12.332643936792,12.6850051921289,12.3044550363651,12.56755144035,791801.016071506,0.0,1.0
2000-07-03,26.88,26.88,26.06,26.38,125700,12.628627391275,12.628627391275,12.24337908544,12.3937198877171,267552.117527388,0.0,1.0
2000-07-05,26.25,26.75,26.25,26.75,138800,12.332643936792,12.56755144035,12.332643936792,12.56755144035,295435.432878293,0.0,1.0
2000-07-06,26.0,26.38,25.94,26.38,147200,12.215190185013,12.3937198877171,12.1870012845861,12.3937198877171,313314.810660554,0.0,1.0
2000-07-07,26.38,26.69,26.06,26.25,143500,12.3937198877171,12.539362539923,12.24337908544,12.332643936792,305439.370446937,0.0,1.0
2000-07-10,25.69,26.38,25.5,26.12,317700,12.0695475328071,12.3937198877171,11.9802826814551,12.2715679858669,676223.609693327,0.0,1.0
2000-07-11,25.81,25.88,25.19,25.5,314400,12.125925333661,12.1588123841591,11.8346400292492,11.9802826814551,669199.568421725,0.0,1.0
2000-07-12,26.19,26.19,25.5,25.81,208100,12.3044550363651,12.3044550363651,11.9802826814551,12.125925333661,442940.299581934,0.0,1.0
2000-07-13,25.88,26.19,25.56,26.0,207100,12.1588123841591,12.3044550363651,12.0084715818821,12.215190185013,440811.802226906,0.0,1.0
2000-07-14,26.5,26.62,25.75,25.75,220600,12.450097688571,12.5064754894249,12.0977364332341,12.0977364332341,469546.516519822,0.0,1.0
2000-07-17,25.91,26.38,25.62,25.88,181300,12.1729068343726,12.3937198877171,12.036660482309,12.1588123841591,385896.570467107,0.0,1.0
2000-07-18,25.19,25.75,25.19,25.19,242100,11.8346400292492,12.0977364332341,11.8346400292492,11.8346400292492,515309.209652986,0.0,1.0
2000-07-19,25.44,25.81,25.19,25.25,183800,11.9520937810281,12.125925333661,11.8346400292492,11.8628289296761,391217.813854686,0.0,1.0
2000-07-20,25.31,25.75,25.25,25.25,228700,11.8910178301031,12.0977364332341,11.8628289296761,11.8628289296761,486787.345095572,0.0,1.0
2000-07-21,25.69,26.0,25.38,25.38,295000,12.0695475328071,12.215190185013,11.9239048806012,11.9239048806012,627906.719734124,0.0,1.0
2000-07-24,25.38,25.56,25.19,25.56,186000,11.9239048806012,12.0084715818821,11.8346400292492,12.0084715818821,395900.508035752,0.0,1.0
2000-07-25,25.38,25.62,25.19,25.19,356300,11.9239048806012,12.036660482309,11.8346400292492,11.8346400292492,758383.607597519,0.0,1.0
2000-07-26,23.94,25.38,23.94,25.38,640000,11.2473712703543,11.9239048806012,11.2473712703543,11.9239048806012,1362238.3072198,0.0,1.0
2000-07-27,23.75,24.31,23.56,23.94,327400,11.1581064190023,11.4212028229872,11.0688415676503,11.2473712703543,696870.034037125,0.0,1.0
2000-07-28,23.31,24.06,23.25,23.69,125600,10.9513878158713,11.3037490712082,10.9231989154444,11.1299175185753,267339.267791885,0.0,1.0
2000-07-31,23.62,23.81,23.38,23.81,330200,11.0970304680772,11.1862953194293,10.9842748663694,11.1862953194293,702829.826631214,0.0,1.0
2000-08-01,24.5,24.62,23.62,23.69,224900,11.5104676743392,11.5668454751931,11.0970304680772,11.1299175185753,478699.055146456,0.0,1.0
2000-08-02,24.12,24.75,23.88,24.75,215900,11.3319379716352,11.6279214261182,11.2191823699274,11.6279214261182,459542.578951176,0.0,1.0
2000-08-03,24.25,24.62,24.06,24.31,282700,11.3930139225602,11.5668454751931,11.3037490712082,11.4212028229872,601726.202267245,0.0,1.0
2000-08-04,25.12,25.25,24.56,24.62,197900,11.8017529787511,11.8628289296761,11.5386565747662,11.5668454751931,421229.626560619,0.0,1.0
2000-08-07,24.75,25.19,24.31,24.88,193100,11.6279214261182,11.8346400292492,11.4212028229872,11.6889973770432,411012.839256471,0.0,1.0
2000-08-08,24.75,25.0,24.38,24.75,94600,11.6279214261182,11.7453751778972,11.4540898734853,11.6279214261182,201355.849785925,0.0,1.0
2000-08-09,24.75,24.75,24.19,24.5,115600,11.6279214261182,11.6279214261182,11.3648250221333,11.5104676743392,246054.294241575,0.0,1.0
2000-08-10,25.19,26.0,24.94,25.0,358500,11.8346400292492,12.215190185013,11.7171862774702,11.7453751778972,763066.301778586,0.0,1.0
2000-08-11,25.12,25.19,24.94,25.12,100300,11.8017529787511,11.8346400292492,11.7171862774702,11.8017529787511,213488.284709601,0.0,1.0
2000-08-14,25.69,25.69,25.0,25.06,387800,12.0695475328071,12.0695475328071,11.7453751778972,11.7735640783241,825431.274280995,0.0,1.0
2000-08-15,25.56,25.81,25.31,25.56,233200,12.0084715818821,12.125925333661,11.8910178301031,12.0084715818821,496365.58319321,0.0,1.0
2000-08-16,25.44,25.94,25.31,25.56,97400,11.9520937810281,12.1870012845861,11.8910178301031,12.0084715818821,207315.642380013,0.0,1.0
2000-08-17,25.12,25.69,24.94,25.69,90700,11.8017529787511,12.0695475328071,11.7171862774702,12.0695475328071,193054.710101304,0.0,1.0
2000-08-18,25.38,25.44,24.75,25.0,322000,11.9239048806012,11.9520937810281,11.6279214261182,11.7453751778972,685376.148319958,0.0,1.0
2000-08-21,25.19,25.44,25.0,25.38,171200,11.8346400292492,11.9520937810281,11.7453751778972,11.9239048806012,364398.747181294,0.0,1.0
2000-08-22,25.0,25.19,25.0,25.06,114500,11.7453751778972,11.8346400292492,11.7453751778972,11.7735640783241,243712.94715104,0.0,1.0
2000-08-23,25.06,25.12,24.69,25.0,294800,11.8170219664823,11.8453149161227,11.6425487770331,11.7887290168419,625173.41686885,0.0925,1.0
2000-08-24,25.0,25.5,24.69,24.88,441100,11.7887290168419,12.0245035971787,11.6425487770331,11.7321431175611,935427.388673166,0.0,1.0
2000-08-25,24.81,24.94,24.75,24.81,113200,11.6991346763139,11.7604360672015,11.6708417266735,11.6991346763139,240059.805934714,0.0,1.0
2000-08-28,25.06,25.38,24.75,24.75,158700,11.8170219664823,11.9679176978979,11.6708417266735,11.6708417266735,336550.275634622,0.0,1.0
2000-08-29,25.12,25.31,24.81,24.94,205200,11.8453149161227,11.9349092566507,11.6991346763139,11.7604360672015,435161.414998264,0.0,1.0
2000-08-30,25.19,25.75,24.94,25.0,292800,11.8783233573699,12.1423908873472,11.7604360672015,11.7887290168419,620932.077541381,0.0,1.0
2000-08-31,25.44,25.88,25.0,25.0,290100,11.9962106475383,12.2036922782347,11.7887290168419,11.7887290168419,615206.269449299,0.0,1.0
2000-09-01,25.06,25.38,24.94,25.0,281100,11.8170219664823,11.9679176978979,11.7604360672015,11.7887290168419,596120.242475691,0.0,1.0
2000-09-05,25.19,25.44,25.0,25.06,193700,11.8783233573699,11.9962106475383,11.7887290168419,11.8170219664823,410773.713865319,0.0,1.0
2000-09-06,25.5,25.69,24.94,25.12,378300,12.0245035971787,12.1140979377067,11.7604360672015,11.8453149161227,802249.333790659,0.0,1.0
2000-09-07,24.75,25.25,24.62,25.25,329500,11.6708417266735,11.9066163070103,11.6095403357859,11.9066163070103,698760.654200426,0.0,1.0
2000-09-08,26.12,26.44,24.62,24.69,426700,12.3168640767964,12.467759808212,11.6095403357859,11.6425487770331,904889.745515395,0.0,1.0
2000-09-11,26.12,26.5,26.0,26.0,270900,12.3168640767964,12.4960527578524,12.2602781775156,12.2602781775156,574489.411905602,0.0,1.0
2000-09-12,26.5,26.62,26.0,26.0,351100,12.4960527578524,12.5526386571333,12.2602781775156,12.2602781775156,744567.118937087,0.0,1.0
2000-09-13,26.5,26.88,26.19,26.25,431900,12.4960527578524,12.6752414389084,12.3498725180436,12.378165467684,915917.227766812,0.0,1.0
2000-09-14,26.31,26.81,26.31,26.44,302900,12.4064584173244,12.6422329976613,12.4064584173244,12.467759808212,642350.841145097,0.0,1.0
2000-09-15,25.69,26.0,25.62,26.0,286600,12.1140979377067,12.2602781775156,12.0810894964596,12.2602781775156,607783.92562623,0.0,1.0
2000-09-18,25.06,25.44,24.69,25.44,303900,11.8170219664823,11.9962106475383,11.6425487770331,11.9962106475383,644471.510808832,0.0,1.0
2000-09-19,25.19,25.56,24.62,25.06,337100,11.8783233573699,12.0527965468192,11.6095403357859,11.8170219664823,714877.743644807,0.0,1.0
2000-09-20,24.69,25.0,24.44,25.0,399000,11.6425487770331,11.7887290168419,11.5246614868646,11.7887290168419,846147.195829952,0.0,1.0
2000-09-21,24.88,25.0,24.38,24.69,337900,11.7321431175611,11.7887290168419,11.4963685372242,11.6425487770331,716574.279375792,0.0,1.0
2000-09-22,25.5,25.88,24.62,24.94,341200,12.0245035971787,12.2036922782347,11.6095403357859,11.7604360672015,723572.489266119,0.0,1.0
2000-09-25,25.38,25.75,25.19,25.31,225400,11.9679176978979,12.1423908873472,11.8783233573699,11.9349092566507,477998.942205694,0.0,1.0
2000-09-26,25.25,25.81,24.5,25.5,361900,11.9066163070103,12.1706838369876,11.5529544365051,12.0245035971787,767470.351305417,0.0,1.0
2000-09-27,26.19,26.25,25.25,25.5,428300,12.3498725180436,12.378165467684,11.9066163070103,12.0245035971787,908282.816977366,0.0,1.0
2000-09-28,27.19,27.25,26.19,26.19,407100,12.8214216787173,12.8497146283577,12.3498725180436,12.3498725180436,863324.620106199,0.0,1.0
2000-09-29,26.94,27.19,26.31,27.12,255900,12.7035343885488,12.8214216787173,12.4064584173244,12.7884132374701,542679.366949589,0.0,1.0
2000-10-02,26.69,27.75,26.0,27.75,516600,12.5856470983804,13.0854892086945,12.2602781775156,13.0854892086945,1095537.9482851,0.0,1.0
2000-10-03,29.94,29.94,27.31,27.5,1590700,14.1181818705699,14.1181818705699,12.8780075779981,12.9676019185261,3373349.23410202,0.0,1.0
2000-10-04,30.06,32.38,29.56,29.69,1655500,14.1747677698507,15.2687618226136,13.9389931895139,14.0002945804014,3510768.62831201,0.0,1.0
2000-10-05,30.81,31.44,29.81,29.81,621000,14.528429640356,14.8255056115804,14.0568804796823,14.0568804796823,1316935.86117895,0.0,1.0
2000-10-06,29.19,30.69,28.88,30.69,876800,13.7645200000646,14.4718437410751,13.6183397602558,14.4718437410751,1859403.16116217,0.0,1.0
2000-10-09,28.81,29.44,28.0,29.44,181000,13.5853313190086,13.882407290233,13.2033764988629,13.882407290233,383841.209135895,0.0,1.0
2000-10-10,28.44,28.88,28.06,28.88,227000,13.4108581295594,13.6183397602558,13.2316694485034,13.6183397602558,481392.013667667,0.0,1.0
2000-10-11,28.81,29.19,27.5,28.31,354600,13.5853313190086,13.7645200000646,12.9676019185261,13.3495567386718,751989.462760156,0.0,1.0
2000-10-12,28.75,28.81,28.12,28.81,475600,13.5570383693682,13.5853313190086,13.2599623981438,13.5853313190086,1008590.492072,0.0,1.0
2000-10-13,29.25,29.25,28.19,28.88,289100,13.792812949705,13.792812949705,13.2929708393909,13.6183397602558,613085.599785565,0.0,1.0
2000-10-16,29.38,30.19,29.12,29.25,292500,13.8541143405926,14.2360691607383,13.7315115588175,13.792812949705,620295.87664226,0.0,1.0
2000-10-17,28.81,29.38,28.69,29.12,196000,13.5853313190086,13.8541143405926,13.5287454197278,13.7315115588175,415651.254091908,0.0,1.0
2000-10-18,28.56,28.75,28.06,28.62,241400,13.4674440288402,13.5570383693682,13.2316694485034,13.4957369784806,511929.656825441,0.0,1.0
2000-10-19,30.81,30.94,28.5,28.5,512200,14.528429640356,14.5897310312435,13.4391510791998,13.4391510791998,1086207.00176467,0.0,1.0
2000-10-20,30.88,31.0,30.56,30.56,305000,14.5614380816031,14.618023980884,14.4105423501875,14.4105423501875,646804.247438939,0.0,1.0
2000-10-23,30.94,31.0,30.56,30.94,184700,14.5897310312435,14.618023980884,14.4105423501875,14.5897310312435,391687.686891712,0.0,1.0
2000-10-24,31.12,31.44,30.94,31.0,466000,14.6746098801648,14.8255056115804,14.5897310312435,14.618023980884,988232.063300148,0.0,1.0
2000-10-25,31.25,31.44,31.0,31.0,291300,14.7359112710524,14.8255056115804,14.618023980884,14.618023980884,617751.073045778,0.0,1.0
2000-10-26,31.81,31.88,31.25,31.44,312500,14.9999788010296,15.0329872422768,14.7359112710524,14.8255056115804,662709.269916946,0.0,1.0
2000-10-27,32.19,32.19,31.25,31.69,347500,15.1791674820856,15.1791674820856,14.7359112710524,14.9433929017488,736932.708147644,0.0,1.0
2000-10-30,33.5,33.75,32.44,32.44,347800,15.7968968825682,15.9147841727366,15.2970547722541,15.2970547722541,737568.909046761,0.0,1.0
2000-10-31,34.5,34.62,33.38,33.38,573900,16.2684460432418,16.3250319425227,15.7403109832873,15.7403109832873,1217052.32001707,0.0,1.0
2000-11-01,35.0,35.06,34.38,34.44,772900,16.5042206235787,16.5325135732191,16.211860143961,16.2401530936014,1639065.58310018,0.0,1.0
2000-11-02,35.38,36.5,34.75,35.0,1010900,16.6834093046347,17.2115443645892,16.3863333334102,16.5042206235787,2143784.96306892,0.0,1.0
2000-11-03,34.69,35.62,34.56,35.5,445900,16.3580403837698,16.7965811031963,16.2967389928823,16.7399952039155,945606.603059091,0.0,1.0
2000-11-06,34.19,34.81,33.81,34.81,503300,16.122265803433,16.4146262830507,15.943077122377,16.4146262830507,1067333.04175743,0.0,1.0
2000-11-07,34.19,34.81,33.81,34.19,219600,16.122265803433,16.4146262830507,15.943077122377,16.122265803433,465699.058156035,0.0,1.0
2000-11-08,35.0,35.25,33.94,34.12,335500,16.5042206235787,16.6221079137471,16.0043785132646,16.0892573621858,711484.67218283,0.0,1.0
2000-11-09,34.81,35.38,34.0,35.0,271900,16.4146262830507,16.6834093046347,16.032671462905,16.5042206235787,576610.081569334,0.0,1.0
2000-11-10,33.94,34.69,33.69,34.62,210300,16.0043785132646,16.3580403837698,15.8864912230962,16.3250319425227,445976.830283306,0.0,1.0
2000-11-13,33.75,33.75,33.19,33.69,210300,15.9147841727366,15.9147841727366,15.6507166427593,15.8864912230962,445976.830283306,0.0,1.0
2000-11-14,34.06,34.25,33.06,33.94,417700,16.0609644125454,16.1505587530734,15.5894152518717,16.0043785132646,885803.718541786,0.0,1.0
2000-11-15,34.69,34.75,34.0,34.0,510000,16.3580403837698,16.3863333334102,16.032671462905,16.032671462905,1081541.52850446,0.0,1.0
2000-11-16,34.94,35.38,34.38,34.69,267500,16.4759276739382,16.6834093046347,16.211860143961,16.3580403837698,567279.135048906,0.0,1.0
2000-11-17,34.94,35.38,34.44,34.81,225000,16.4759276739382,16.6834093046347,16.2401530936014,16.4146262830507,477150.674340201,0.0,1.0
2000-11-20,34.38,34.94,33.88,34.94,151600,16.211860143961,16.4759276739382,15.9760855636242,16.4759276739382,321493.521022108,0.0,1.0
2000-11-21,34.38,34.5,33.62,34.5,169100,16.2554784413233,16.3122165859702,15.8961368585599,16.3122165859702,357642.995312953,0.0925,1.0
2000-11-22,33.56,34.31,32.88,34.25,262800,15.8677677862365,16.2223811902793,15.5462516332376,16.1940121179559,555816.553330833,0.0,1.0
2000-11-24,33.81,34.0,33.56,33.75,94500,15.9859722542508,16.0758076499416,15.8677677862365,15.9576031819273,199865.541437457,0.0,1.0
2000-11-27,33.75,34.0,33.56,34.0,338800,15.9576031819273,16.0758076499416,15.8677677862365,16.0758076499416,716554.97819059,0.0,1.0
2000-11-28,33.44,33.94,33.19,33.69,367200,15.8110296415896,16.0474385776182,15.6928251735754,15.9292341096039,776620.38958555,0.0,1.0
2000-11-29,33.44,33.5,33.0,33.31,459800,15.8110296415896,15.8393987139131,15.6029897778845,15.7495633182222,972467.470401514,0.0,1.0
2000-11-30,33.25,33.5,33.0,33.5,427700,15.7211942458988,15.8393987139131,15.6029897778845,15.8393987139131,904576.63569101,0.0,1.0
2000-12-01,33.25,33.5,33.06,33.25,418800,15.7211942458988,15.8393987139131,15.6313588502079,15.7211942458988,885753.320148223,0.0,1.0
2000-12-04,33.19,33.5,32.88,33.25,342900,15.6928251735754,15.8393987139131,15.5462516332376,15.7211942458988,725226.393215915,0.0,1.0
2000-12-05,33.5,33.75,33.12,33.25,914800,15.8393987139131,15.9576031819273,15.6597279225314,15.7211942458988,1934783.04028556,0.0,1.0
2000-12-06,31.62,33.44,31.25,33.31,881500,14.9505011144457,15.8110296415896,14.7755585017846,15.7495633182222,1864354.2304457,0.0,1.0
2000-12-07,33.06,33.5,31.38,31.62,749500,15.6313588502079,15.8393987139131,14.837024825152,14.9505011144457,1585176.9662156,0.0,1.0
2000-12-08,32.75,33.0,32.38,32.62,271300,15.4847853098702,15.6029897778845,15.3098426972091,15.4233189865028,573793.877163834,0.0,1.0
2000-12-11,32.31,32.62,32.12,32.62,297700,15.2767454461651,15.4233189865028,15.1869100504742,15.4233189865028,629629.330009853,0.0,1.0
2000-12-12,31.62,32.0,30.31,31.56,711200,14.9505011144457,15.1301719058274,14.3311097020509,14.9221320421223,1504173.26000338,0.0,1.0
2000-12-13,29.12,31.88,28.81,31.75,1012500,13.7684564343029,15.0734337611805,13.6218828939652,15.0119674378131,2141416.51540133,0.0,1.0
2000-12-14,28.69,29.81,27.06,29.31,885400,13.5651447493184,14.0947007660223,12.7944516178653,13.8582918299938,1872602.64961613,0.0,1.0
2000-12-15,28.75,29.0,27.75,28.25,684100,13.5935138216418,13.7117182896561,13.1206959495847,13.3571048856132,1446857.32166523,0.0,1.0
2000-12-18,28.0,28.5,27.62,28.5,790900,13.238900417599,13.4753093536275,13.0592296262173,13.4753093536275,1672737.10817867,0.0,1.0
2000-12-19,27.38,28.06,27.38,28.0,543700,12.9457533369236,13.2672694899224,12.9457533369236,13.238900417599,1149914.23152958,0.0,1.0
2000-12-20,26.94,27.5,26.69,27.5,480300,12.7377134732184,13.0024914815704,12.6195090052042,13.0024914815704,1015824.54552816,0.0,1.0
2000-12-21,27.06,27.81,26.94,27.06,378400,12.7944516178653,13.1490650219081,12.7377134732184,12.7944516178653,800308.157459617,0.0,1.0
2000-12-22,27.38,27.69,27.0,27.06,292000,12.9457533369236,13.0923268772613,12.7660825455419,12.7944516178653,617573.94814537,0.0,1.0
2000-12-26,28.12,28.19,27.31,27.44,391700,13.2956385622458,13.3287358132898,12.9126560858796,12.974122409247,828437.381810076,0.0,1.0
2000-12-27,28.81,29.0,27.94,28.12,565300,13.6218828939652,13.7117182896561,13.2105313452755,13.2956385622458,1195597.78385815,0.0,1.0
2000-12-28,29.0,29.25,28.5,28.69,264200,13.7117182896561,13.8299227576704,13.4753093536275,13.5651447493184,558777.524315092,0.0,1.0
2000-12-29,28.69,29.75,28.12,28.75,387900,13.5651447493184,14.0663316936989,13.2956385622458,13.5935138216418,820400.460567086,0.0,1.0
2001-01-02,28.0,28.75,27.69,28.75,401400,13.238900417599,13.5935138216418,13.0923268772613,13.5935138216418,848952.680772436,0.0,1.0
2001-01-03,28.94,29.0,28.0,28.5,295600,13.6833492173327,13.7117182896561,13.238900417599,13.4753093536275,625187.873533463,0.0,1.0
2001-01-04,28.62,29.0,28.31,28.69,425200,13.5320474982744,13.7117182896561,13.3854739579367,13.5651447493184,899289.187504834,0.0,1.0
2001-01-05,28.38,28.44,28.06,28.31,225700,13.4185712089807,13.4469402813041,13.2672694899224,13.3854739579367,477350.822247979,0.0,1.0
2001-01-08,27.94,28.25,27.44,28.25,338300,13.2105313452755,13.3571048856132,12.974122409247,13.3571048856132,715497.488553355,0.0,1.0
2001-01-09,28.5,28.5,27.69,27.69,470400,13.4753093536275,13.4753093536275,13.0923268772613,13.0923268772613,994886.250710901,0.0,1.0
2001-01-10,28.69,28.81,28.06,28.44,367300,13.5651447493184,13.6218828939652,13.2672694899224,13.4469402813041,776831.887512995,0.0,1.0
2001-01-11,28.38,29.12,28.06,29.12,379500,13.4185712089807,13.7684564343029,13.2672694899224,13.7684564343029,802634.634661534,0.0,1.0
2001-01-12,28.75,28.88,28.25,28.62,319500,13.5935138216418,13.6549801450092,13.3571048856132,13.5320474982744,675735.878193309,0.0,1.0
2001-01-16,29.06,29.44,28.56,29.38,244500,13.7400873619795,13.9197581533612,13.5036784259509,13.8913890810378,517112.432608025,0.0,1.0
2001-01-17,29.44,29.5,28.81,29.12,208300,13.9197581533612,13.9481272256846,13.6218828939652,13.7684564343029,440550.182872195,0.0,1.0
2001-01-18,28.75,29.31,28.75,29.31,338200,13.5935138216418,13.8582918299938,13.5935138216418,13.8582918299938,715285.990625906,0.0,1.0
2001-01-19,28.81,29.12,28.5,28.56,306300,13.6218828939652,13.7684564343029,13.4753093536275,13.5036784259509,647818.1517703,0.0,1.0
2001-01-22,28.69,28.69,28.44,28.56,670100,13.5651447493184,13.5651447493184,13.4469402813041,13.5036784259509,1417247.61182265,0.0,1.0
2001-01-23,30.38,30.75,28.56,28.81,452200,14.3642069530949,14.539149565756,13.5036784259509,13.6218828939652,956393.627915536,0.0,1.0
2001-01-24,30.69,30.69,30.06,30.12,186700,14.5107804934326,14.5107804934326,14.2129052340366,14.24127430636,394866.630543632,0.0,1.0
2001-01-25,29.75,30.0,28.56,29.81,590700,14.0663316936989,14.1845361617132,13.5036784259509,14.0947007660223,1249318.25742969,0.0,1.0
2001-01-26,29.06,29.5,28.94,29.25,322200,13.7400873619795,13.9481272256846,13.6833492173327,13.8299227576704,681446.322234379,0.0,1.0
2001-01-29,29.07,29.65,28.68,28.81,583300,13.7448155407001,14.0190499064932,13.5604165705978,13.6218828939652,1233667.41079861,0.0,1.0
2001-01-30,29.43,29.66,28.4,29.32,400700,13.9150299746406,14.0237780852138,13.4280275664218,13.8630200087144,847472.195280311,0.0,1.0
2001-01-31,29.65,30.02,29.0,29.35,391800,14.0190499064932,14.1939925191543,13.7117182896561,13.8772045448761,828648.879737522,0.0,1.0
2001-02-01,30.96,31.0,29.65,29.9,443500,14.638441318888,14.6573540337703,14.0190499064932,14.1372543745075,937993.308227645,0.0,1.0
2001-02-02,30.77,31.25,30.42,30.96,354900,14.5486059231972,14.7755585017846,14.3831196679772,14.638441318888,750606.14450956,0.0,1.0
2001-02-05,31.25,31.35,30.5,30.52,311900,14.7755585017846,14.8228402889903,14.4209450977417,14.4304014551829,659662.035707332,0.0,1.0
2001-02-06,31.05,31.75,31.0,31.1,351700,14.6809949273731,15.0119674378131,14.6573540337703,14.704635820976,743838.210831259,0.0,1.0
2001-02-07,32.14,32.53,31.28,31.28,481600,15.1963664079154,15.3807653780177,14.7897430379463,14.7897430379463,1018574.01858497,0.0,1.0
2001-02-08,32.14,32.75,31.52,32.15,491700,15.1963664079154,15.4847853098702,14.90321932724,15.201094586636,1039935.30925712,0.0,1.0
2001-02-09,32.98,33.08,31.73,32.15,400400,15.5935334204434,15.6408152076491,15.002511080372,15.201094586636,846837.701497966,0.0,1.0
2001-02-12,32.31,32.62,32.01,32.51,390300,15.2767454461651,15.4233189865028,15.134900084548,15.3713090205765,825476.410825816,0.0,1.0
2001-02-13,32.34,32.52,32.31,32.51,259400,15.2909299823268,15.3760371992971,15.2767454461651,15.3713090205765,548625.623797635,0.0,1.0
2001-02-14,32.41,32.76,32.05,32.31,252900,15.3240272333708,15.4895134885908,15.1538127994302,15.2767454461651,534878.258513577,0.0,1.0
2001-02-15,32.2,32.48,31.8,32.3,213700,15.2247354802388,15.3571244844148,15.035608331416,15.2720172674445,451971.070954336,0.0,1.0
2001-02-16,32.2,32.31,31.97,32.19,216000,15.2247354802388,15.2767454461651,15.1159873696657,15.2200073015182,456835.523285618,0.0,1.0
2001-02-20,31.57,32.05,31.27,31.99,511100,14.9705958740081,15.1982134229319,14.8283349059308,15.1697612293164,1077807.93335115,0.0925,1.0
2001-02-21,31.44,31.98,31.24,31.57,284400,14.9089494545079,15.1650191970472,14.814108809123,14.9705958740081,599742.86097646,0.0,1.0
2001-02-22,30.6,31.19,30.35,31.19,466800,14.5106187438913,14.7903986477768,14.3920679371602,14.7903986477768,984388.071391741,0.0,1.0
2001-02-23,30.29,30.3,29.41,30.3,587700,14.3636157435447,14.3683577758139,13.9463169038511,14.3683577758139,1239342.05132161,0.0,1.0
2001-02-26,30.45,30.5,30.2,30.29,413900,14.4394882598526,14.4631984211989,14.3209374531215,14.3636157435447,872832.525169327,0.0,1.0
2001-02-27,30.8,31.3,30.41,30.65,380800,14.6054593892762,14.8425610027385,14.4205201307756,14.5343289052375,803031.228761729,0.0,1.0
2001-02-28,30.31,31.0,30.26,31.0,315700,14.3730998080832,14.7003000346611,14.349389646737,14.7003000346611,665748.3164918,0.0,1.0
2001-03-01,30.76,31.0,29.77,30.31,313900,14.5864912601992,14.7003000346611,14.1170300655439,14.3730998080832,661952.475599546,0.0,1.0
2001-03-02,31.76,32.0,30.51,31.0,402800,15.0606944871238,15.1745032615857,14.4679404534681,14.7003000346611,849424.839667079,0.0,1.0
2001-03-05,31.25,32.12,31.16,31.51,347700,14.8188508413923,15.2314076488166,14.7761725509691,14.9421436803926,733229.932354129,0.0,1.0
2001-03-06,31.92,32.0,30.75,30.75,280100,15.1365670034317,15.1745032615857,14.58174922793,14.58174922793,590675.018844959,0.0,1.0
2001-03-07,31.45,32.0,30.95,32.0,839300,14.9136914867772,15.1745032615857,14.6765898733149,15.1745032615857,1769916.25603917,0.0,1.0
2001-03-08,32.43,32.5,31.61,31.7,458300,15.3784106491632,15.411604875048,14.9895640030851,15.0322422935083,966463.267178311,0.0,1.0
2001-03-09,32.45,32.61,31.75,32.18,473600,15.3878947137017,15.4637672300097,15.0559524548545,15.2598598424321,998727.914762487,0.0,1.0
2001-03-12,30.96,32.45,30.95,32.45,211300,14.6813319055841,15.3878947137017,14.6765898733149,15.3878947137017,445589.54474095,0.0,1.0
2001-03-13,30.51,30.72,30.24,30.56,465900,14.4679404534681,14.5675231311223,14.3399055821985,14.4916506148143,982490.150945612,0.0,1.0
2001-03-14,29.98,30.4,29.67,30.4,242600,14.2166127431981,14.4157780985064,14.0696097428515,14.4157780985064,511595.000256289,0.0,1.0
2001-03-15,30.24,30.45,30.0,30.05,484300,14.3399055821985,14.4394882598526,14.2260968077366,14.2498069690828,1021292.08006645,0.0,1.0
2001-03-16,30.13,30.43,29.99,30.0,582600,14.2877432272368,14.4300041953141,14.2213547754673,14.2260968077366,1228587.16879354,0.0,1.0
2001-03-19,30.16,30.31,30.05,30.12,223000,14.3019693240445,14.3730998080832,14.2498069690828,14.2830011949675,470262.510540613,0.0,1.0
2001-03-20,30.07,30.75,30.0,30.15,243300,14.2592910336213,14.58174922793,14.2260968077366,14.2972272917753,513071.160603278,0.0,1.0
2001-03-21,29.5,30.1,29.37,30.05,505400,13.9889951942743,14.273517130429,13.9273487747741,14.2498069690828,1065787.77052568,0.0,1.0
2001-03-22,28.97,29.5,28.38,29.5,369600,13.7376674840043,13.9889951942743,13.4578875801188,13.9889951942743,779412.663209912,0.0,1.0
2001-03-23,30.19,30.2,28.85,29.0,303200,14.3161954208522,14.3209374531215,13.6807630967733,13.751893580812,639388.310295579,0.0,1.0
2001-03-26,30.46,30.78,30.3,30.44,280500,14.4442302921219,14.5959753247377,14.3683577758139,14.4347462275834,591518.539043236,0.0,1.0
2001-03-27,30.81,30.83,30.23,30.41,189300,14.6102014215455,14.619685486084,14.3351635499292,14.4205201307756,399195.933835595,0.0,1.0
2001-03-28,30.71,31.05,30.48,30.6,248000,14.562781098853,14.7240101960074,14.4537143566604,14.5106187438913,522982.522933058,0.0,1.0
2001-03-29,31.59,31.81,30.55,30.55,425700,14.9800799385466,15.08440464847,14.4869085825451,14.4869085825451,897716.371018561,0.0,1.0
2001-03-30,31.25,31.9,31.02,31.65,703400,14.8188508413923,15.1270829388932,14.7097840991996,15.0085321321621,1483330.26867384,0.0,1.0
2001-04-02,30.99,31.87,30.8,31.15,331100,14.6955580023919,15.1128568420855,14.6054593892762,14.7714305186998,698223.844125546,0.0,1.0
2001-04-03,30.0,30.9,29.6,30.55,353700,14.2260968077366,14.6528797119687,14.0364155169668,14.4869085825451,745882.735328316,0.0,1.0
2001-04-04,29.9,30.15,29.7,30.0,637600,14.1786764850441,14.2972272917753,14.0838358396592,14.2260968077366,1344571.19605693,0.0,1.0
2001-04-05,30.01,30.35,29.78,30.0,645000,14.2308388400058,14.3920679371602,14.1217720978132,14.2260968077366,1360176.31972509,0.0,1.0
2001-04-06,29.95,30.39,29.77,30.0,456800,14.2023866463903,14.4110360662372,14.1170300655439,14.2260968077366,963300.066434765,0.0,1.0
2001-04-09,30.0,30.59,29.77,29.99,264200,14.2260968077366,14.5058767116221,14.1170300655439,14.2213547754673,557145.090963362,0.0,1.0
2001-04-10,30.5,30.75,29.85,30.0,826500,14.4631984211989,14.58174922793,14.1549663236979,14.2260968077366,1742923.60969424,0.0,1.0
2001-04-11,30.29,30.99,30.05,30.1,343200,14.3636157435447,14.6955580023919,14.2498069690828,14.273517130429,723740.33012349,0.0,1.0
2001-04-12,30.02,30.7,29.91,30.25,392900,14.2355808722751,14.5580390665838,14.1834185173134,14.3446476144677,828547.71475967,0.0,1.0
2001-04-16,30.1,30.42,29.9,30.2,413200,14.273517130429,14.4252621630449,14.1786764850441,14.3209374531215,871356.364822339,0.0,1.0
2001-04-17,30.47,30.48,30.0,30.1,586500,14.4489723243911,14.4537143566604,14.2260968077366,14.273517130429,1236811.49072677,0.0,1.0
2001-04-18,31.68,32.35,30.77,30.9,692500,15.0227582289698,15.3404743910093,14.5912332924685,14.6528797119687,1460344.34327074,0.0,1.0
2001-04-19,31.75,32.31,31.65,31.9,422900,15.0559524548545,15.3215062619323,15.0085321321621,15.1270829388932,891811.729630609,0.0,1.0
2001-04-20,32.56,32.6,31.79,31.9,1303400,15.4400570686634,15.4590251977404,15.0749205839315,15.1270829388932,2748610.56609254,0.0,1.0
2001-04-23,32.0,32.61,31.55,32.4,388700,15.1745032615857,15.4637672300097,14.9611118094696,15.3641845523555,819690.75267774,0.0,1.0
2001-04-24,31.95,32.23,31.85,32.0,430100,15.1507931002395,15.2835700037783,15.103372777547,15.1745032615857,906995.093199627,0.0,1.0
2001-04-25,32.42,32.55,32.0,32.1,350800,15.373668616894,15.4353150363942,15.1745032615857,15.2219235842781,739767.213890793,0.0,1.0
2001-04-26,32.84,33.05,32.15,32.2,569000,15.5728339722023,15.6724166498565,15.2456337456244,15.2693439069706,1199907.48205206,0.0,1.0
2001-04-27,33.0,33.22,32.77,32.85,314700,15.6487064885102,15.7530311984336,15.5396397463176,15.5775760044715,663639.515996104,0.0,1.0
2001-04-30,33.07,33.25,32.74,33.0,588000,15.6819007143949,15.7672572952414,15.5254136495098,15.6487064885102,1239974.69147032,0.0,1.0
2001-05-01,32.99,33.07,32.81,33.07,348900,15.643964456241,15.6819007143949,15.5586078753946,15.6819007143949,735760.492948967,0.0,1.0
2001-05-02,32.75,33.11,32.5,32.9,405900,15.5301556817791,15.7008688434719,15.411604875048,15.6012861658178,855962.121203743,0.0,1.0
2001-05-03,32.8,32.85,32.31,32.75,173500,15.5538658431253,15.5775760044715,15.3215062619323,15.5301556817791,365876.886003572,0.0,1.0
2001-05-04,32.91,32.98,32.28,32.55,394000,15.606028198087,15.6392224239717,15.3072801651246,15.4353150363942,830867.39530494,0.0,1.0
2001-05-07,33.0,33.15,32.77,33.0,414400,15.6487064885102,15.7198369725489,15.5396397463176,15.6487064885102,873886.925417176,0.0,1.0
2001-05-08,32.28,32.95,32.1,32.65,618400,15.3072801651246,15.624996327164,15.2219235842781,15.4827353590866,1304082.22653953,0.0,1.0
2001-05-09,32.45,32.45,32.1,32.4,440800,15.3878947137017,15.3878947137017,15.2219235842781,15.3641845523555,929559.258503599,0.0,1.0
2001-05-10,33.0,33.19,32.31,32.4,390300,15.6487064885102,15.7388051016259,15.3215062619323,15.3641845523555,823064.833470859,0.0,1.0
2001-05-11,33.26,33.26,32.76,32.95,302700,15.7719993275106,15.7719993275106,15.5348977140483,15.624996327164,638333.910047729,0.0,1.0
2001-05-14,33.66,33.7,33.02,33.02,262500,15.9616806182804,15.9806487473574,15.6581905530487,15.6581905530487,553560.130120678,0.0,1.0
2001-05-15,32.99,33.76,32.79,33.75,970700,15.643964456241,16.0091009409729,15.5491238108561,16.0043589087036,2047012.64117387,0.0,1.0
2001-05-16,34.43,34.45,32.99,33.23,545000,16.3268171030123,16.3363011675508,15.643964456241,15.7577732307029,1149296.27015531,0.0,1.0
2001-05-17,34.94,34.95,34.15,34.2,378000,16.5686607487439,16.5734027810131,16.1940401994735,16.2177503608197,797126.587373773,0.0,1.0
2001-05-18,34.65,34.98,34.45,34.94,358200,16.4311418129357,16.5876288778208,16.3363011675508,16.5686607487439,755372.337558959,0.0,1.0
2001-05-21,34.65,35.0,34.4,34.8,438000,16.4311418129357,16.5971129423593,16.3125910062046,16.5022722969744,923654.617115646,0.0,1.0
2001-05-22,35.02,35.25,34.9,34.9,426900,16.6065970068978,16.7156637490905,16.5496926196669,16.5496926196669,900246.931613399,0.0,1.0
2001-05-23,33.5,35.3,33.49,35.3,667100,15.929671900463,16.7855945697416,15.9249167745226,16.7855945697416,1402907.1119381,0.0925,1.0
2001-05-24,34.06,34.7,33.87,34.15,645000,16.1959589531275,16.5002870133154,16.1056115602592,16.2387550865914,1356430.95068216,0.0,1.0
2001-05-25,34.33,34.58,33.9,34.3,258100,16.3243473535193,16.4432255020302,16.1198769380805,16.310081975698,542782.679645063,0.0,1.0
2001-05-29,34.41,34.75,34.05,34.13,292100,16.3623883610428,16.5240626430176,16.191203827187,16.2292448347105,614284.46619265,0.0,1.0
2001-05-30,34.23,34.75,34.09,34.41,311000,16.2767960941149,16.5240626430176,16.2102243309488,16.3623883610428,654031.047538221,0.0,1.0
2001-05-31,35.08,35.25,34.45,34.48,474300,16.680981799052,16.7618189400395,16.3814088648045,16.3956742426258,997449.922338839,0.0,1.0
2001-06-01,35.0,35.15,34.74,34.9,231600,16.6429407915285,16.7142676806351,16.5193075170772,16.5953895321242,487053.346012387,0.0,1.0
2001-06-04,35.45,35.56,34.85,35.0,279400,16.8569214588482,16.909227844193,16.571613902422,16.6429407915285,587576.445923405,0.0,1.0
2001-06-05,36.05,36.11,35.45,35.45,345700,17.1422290152744,17.170759770917,16.8569214588482,16.8569214588482,727004.929691199,0.0,1.0
2001-06-06,35.65,36.14,35.51,35.8,238000,16.9520239776569,17.1850251487383,16.8854522144908,17.0233508667635,500512.505833109,0.0,1.0
2001-06-07,35.9,35.95,35.5,35.55,193500,17.0709021261678,17.09467775587,16.8806970885504,16.9044727182526,406929.28520465,0.0,1.0
2001-06-08,35.96,36.1,35.75,36.1,200400,17.0994328818105,17.1660046449766,16.9995752370613,17.1660046449766,421439.941886364,0.0,1.0
2001-06-11,35.72,36.18,35.42,35.85,216600,16.98530985924,17.2040456525001,16.8426560810269,17.0471264964657,455508.440182568,0.0,1.0
2001-06-12,35.4,35.71,34.85,35.7,262000,16.833145829146,16.9805547332995,16.571613902422,16.9757996073591,550984.355160817,0.0,1.0
2001-06-13,35.67,36.05,35.2,35.4,208700,16.9615342295378,17.1422290152744,16.7380433103373,16.833145829146,438894.789778864,0.0,1.0
2001-06-14,35.31,35.9,35.2,35.67,345600,16.7903496956821,17.0709021261678,16.7380433103373,16.9615342295378,726794.630319,0.0,1.0
2001-06-15,35.92,36.01,35.03,35.03,444700,17.0804123780487,17.1232085115126,16.6572061693498,16.6572061693498,935201.308167998,0.0,1.0
2001-06-18,36.65,36.73,35.9,35.93,509400,17.4275365717006,17.4655775792241,17.0709021261678,17.0851675039892,1071265.00198061,0.0,1.0
2001-06-19,37.81,37.81,36.85,36.85,800700,17.9791311807913,17.9791311807913,17.5226390905093,17.5226390905093,1683867.07319567,0.0,1.0
2001-06-20,37.85,38.03,36.97,37.6,554700,17.998151684553,18.0837439514809,17.5797006017946,17.8792735360421,1166530.61758666,0.0,1.0
2001-06-21,38.2,38.65,37.45,37.8,472200,18.1645810924683,18.3785617597879,17.8079466469355,17.9743760548508,993033.635522662,0.0,1.0
2001-06-22,38.21,38.45,37.9,38.2,319500,18.1693362184087,18.2834592409792,18.0219273142552,18.1645810924683,671906.494175119,0.0,1.0
2001-06-25,37.35,38.76,37.1,38.3,382400,17.7603953875312,18.4308681451327,17.6415172390202,18.2121323518727,804184.799288152,0.0,1.0
2001-06-26,36.55,37.35,36.21,37.35,630800,17.3799853122962,17.7603953875312,17.2183110303214,17.7603953875312,1326568.43982994,0.0,1.0
2001-06-27,36.78,36.99,36.3,36.55,565300,17.4893532089263,17.5892108536754,17.2611071637853,17.3799853122962,1188822.35103973,0.0,1.0
2001-06-28,37.04,37.55,36.94,36.95,516200,17.6129864833776,17.8554979063399,17.5654352239733,17.5701903499137,1085565.35929013,0.0,1.0
2001-06-29,36.68,37.1,36.57,37.05,469400,17.4418019495219,17.6415172390202,17.3894955641771,17.6177416093181,987145.253101097,0.0,1.0
2001-07-02,37.01,37.25,36.62,36.67,338900,17.5987211055563,17.7128441281268,17.4132711938793,17.4370468235815,712704.572381683,0.0,1.0
2001-07-03,37.1,37.25,36.69,37.0,210800,17.6415172390202,17.7128441281268,17.4465570754623,17.5939659796159,443311.07659504,0.0,1.0
2001-07-05,37.28,37.8,36.69,37.1,908000,17.7271095059481,17.9743760548508,17.4465570754623,17.6415172390202,1909518.29956497,0.0,1.0
2001-07-06,36.76,37.0,36.25,36.9,500300,17.4798429570454,17.5939659796159,17.2373315340831,17.5464147202115,1052127.75911052,0.0,1.0
2001-07-09,21.49,22.0,21.35,22.0,429600,17.3514545566536,17.7632387271466,17.2384157647536,17.7632387271466,532065.134358425,15.0,1.0
2001-07-10,21.25,21.75,21.11,21.49,731600,17.1576737705393,17.5613837416108,17.0446349786393,17.3514545566536,906096.024899029,0.0,1.0
2001-07-11,21.4,21.6,20.6,21.2,1298200,17.2787867618607,17.4402707502893,16.6328508081463,17.1173027734321,1607837.42417157,0.0,1.0
2001-07-12,22.26,22.35,21.36,21.48,881600,17.9731679121037,18.0458357068966,17.246489964175,17.3433803572322,1091872.95728675,0.0,1.0
2001-07-13,22.4,22.83,21.75,22.26,1314000,18.0862067040038,18.4333972791253,17.5613837416108,17.9731679121037,1627405.92771641,0.0,1.0
2001-07-16,22.5,22.65,22.32,22.5,493700,18.1669486982181,18.2880616895395,18.0216131086323,18.1669486982181,611453.810132108,0.0,1.0
2001-07-17,22.66,22.82,22.23,22.43,396800,18.2961358889609,18.4253230797038,17.9489453138394,18.1104293022681,491441.911809645,0.0,1.0
2001-07-18,22.88,22.95,22.3,22.6,440400,18.4737682762324,18.5302876721824,18.0054647097895,18.2476906924324,545441.073490341,0.0,1.0
2001-07-19,22.4,22.9,22.11,22.13,569200,18.0862067040038,18.4899166750753,17.8520549207823,17.8682033196251,704961.532767259,0.0,1.0
2001-07-20,22.99,23.3,22.14,22.15,615600,18.5625844698681,18.8128846519325,17.8762775190466,17.884351718468,762428.530519197,0.0,1.0
2001-07-23,23.2,23.4,22.8,22.99,551900,18.7321426577182,18.8936266461468,18.409174680861,18.5625844698681,683535.259898543,0.0,1.0
2001-07-24,22.96,23.4,22.6,23.4,299500,18.5383618716039,18.8936266461468,18.2476906924324,18.8936266461468,370934.608334143,0.0,1.0
2001-07-25,22.83,22.91,22.63,22.85,326600,18.4333972791253,18.4979908744967,18.2719132906967,18.4495456779681,404498.307452191,0.0,1.0
2001-07-26,23.2,23.25,22.7,23.0,337800,18.7321426577182,18.7725136548253,18.3284326866467,18.5706586692896,418369.651737141,0.0,1.0
2001-07-27,23.01,23.2,22.6,23.2,245500,18.578732868711,18.7321426577182,18.2476906924324,18.7321426577182,304054.912674565,0.0,1.0
2001-07-30,23.3,24.75,23.1,24.75,672800,18.8128846519325,19.9836435680399,18.6514006635039,19.9836435680399,833271.467403044,0.0,1.0
2001-07-31,23.66,23.9,23.3,23.3,376700,19.103555831104,19.2973366172183,18.8128846519325,18.8128846519325,466547.802869689,0.0,1.0
2001-08-01,23.7,23.95,23.3,23.55,343100,19.1358526287897,19.3377076143254,18.8128846519325,19.0147396374682,424933.77001484,0.0,1.0
2001-08-02,23.72,23.91,23.32,23.9,215100,19.1520010276326,19.3054108166397,18.8290330507753,19.2973366172183,266404.121043987,0.0,1.0
2001-08-03,23.83,24.0,23.31,23.72,208000,19.2408172212683,19.3780786114326,18.8209588513539,19.1520010276326,257610.679577636,0.0,1.0
2001-08-06,23.93,23.97,22.9,23.84,314500,19.3215592154826,19.3538560131683,18.4899166750753,19.2488914206897,389512.301572915,0.0,1.0
2001-08-07,24.18,24.24,23.71,23.77,364900,19.5234142010183,19.5718593975469,19.1439268282111,19.1923720247397,451933.35085519,0.0,1.0
2001-08-08,24.3,24.7,23.82,23.82,546800,19.6203045940755,19.9432725709327,19.2327430218469,19.2327430218469,677218.844197362,0.0,1.0
2001-08-09,24.95,24.98,23.92,24.2,642600,20.1451275564685,20.1693501547328,19.3134850160612,19.5395625998612,795868.378348983,0.0,1.0
2001-08-10,24.99,25.15,24.71,24.8,388900,20.1774243541542,20.3066115448971,19.9513467703541,20.024014565147,481657.660037224,0.0,1.0
2001-08-13,24.62,25.0,24.5,25.0,412500,19.8786789755613,20.1854985535756,19.7817885825041,20.1854985535756,510886.564066224,0.0,1.0
2001-08-14,24.54,24.65,24.25,24.63,368700,19.8140853801898,19.9029015738256,19.5799335969684,19.8867531749827,456639.699809012,0.0,1.0
2001-08-15,24.99,25.15,24.25,24.79,442900,20.1774243541542,20.3066115448971,19.5799335969684,20.0159403657256,548537.355696802,0.0,1.0
2001-08-16,25.65,25.65,24.55,25.2,458400,20.7103215159686,20.7103215159686,19.8221595796113,20.3469825420042,567734.305376866,0.0,1.0
2001-08-17,25.73,25.99,24.95,25.3,423200,20.77491511134,20.9848442962972,20.1451275564685,20.4277245362185,524138.651909883,0.0,1.0
2001-08-20,26.45,26.45,26.0,26.2,650100,21.356257469683,21.356257469683,20.9929184957187,21.1544024841473,805157.224968371,0.0,1.0
2001-08-21,25.61,26.48,25.55,26.4,733800,20.6780247182829,21.3804800679473,20.6295795217543,21.3158864725759,908820.753240716,0.0,1.0
2001-08-22,25.98,26.35,25.69,26.0,535400,20.9929184957187,21.2918938553574,20.7585864570828,21.0090793259694,662589.720568712,0.02,1.0
2001-08-23,26.14,26.2,25.5,25.73,473200,21.1222051377246,21.1706876284769,20.6050585697008,20.7909081175843,585613.477349861,0.0,1.0
2001-08-24,26.27,26.49,25.85,25.89,609800,21.2272505343545,21.4050196671127,20.8878730990888,20.9201947595903,754664.197988048,0.0,1.0
2001-08-27,27.0,27.2,25.8,26.48,707300,21.8171208385067,21.9787291410141,20.8474710234619,21.3969392519873,875326.315573871,0.0,1.0
2001-08-28,26.45,26.9,25.5,26.75,684100,21.3726980066112,21.7363166872529,20.6050585697008,21.6151104603724,846614.919389347,0.0,1.0
2001-08-29,26.7,26.71,26.17,26.35,486700,21.5747083847455,21.5827887998709,21.1464463831007,21.2918938553574,602320.53978482,0.0,1.0
2001-08-30,26.97,27.41,26.6,26.6,841400,21.7928795931306,22.148417858647,21.4939042334918,21.4939042334918,1041283.13576114,0.0,1.0
2001-08-31,26.03,26.8,25.95,26.5,720300,21.0333205713455,21.6555125359992,20.9686772503425,21.413100082238,891414.597918649,0.0,1.0
2001-09-04,25.48,26.35,25.18,26.25,699400,20.58889773945,21.2918938553574,20.3464852856888,21.2110897041037,865549.59014897,0.0,1.0
2001-09-05,25.33,25.6,24.7,25.5,496200,20.4676915125694,20.6858627209545,19.9586253596709,20.6050585697008,614077.361498311,0.0,1.0
2001-09-06,24.36,25.1,24.15,25.0,381800,19.6838912454082,20.2818419646858,19.5142025277754,20.2010378134321,472500.47686428,0.0,1.0
2001-09-07,23.78,24.4,23.61,24.3,392700,19.2152271681366,19.7162129059097,19.0778601110053,19.635408754656,485989.882830284,0.0,1.0
2001-09-10,23.63,24.0,23.4,23.4,535600,19.094020941256,19.3929963008948,18.9081713933725,18.9081713933725,662837.232604788,0.0,1.0
2001-09-17,22.4,24.27,22.3,24.25,745500,18.1001298808352,19.6111675092799,18.0193257295814,19.5950066790291,922601.114463906,0.0,1.0
2001-09-18,22.55,22.57,22.05,22.4,780100,18.2213361077158,18.2374969379665,17.8173153514471,18.1001298808352,965420.696704618,0.0,1.0
2001-09-19,21.92,22.9,21.8,22.7,633200,17.7122699548173,18.5041506371038,17.6153049733128,18.3425423345964,783623.106208646,0.0,1.0
2001-09-20,21.11,21.9,21.02,21.9,518100,17.0577563296621,17.6961091245665,16.9850325935337,17.6961091245665,641179.929448356,0.0,1.0
2001-09-21,20.47,21.0,18.6,18.6,767700,16.5406097616382,16.968871763283,15.0295721331935,15.0295721331935,950074.950468065,0.0,1.0
2001-09-24,21.8,21.95,20.49,20.7,912100,17.6153049733128,17.7365112001934,16.556770591889,16.7264593095218,1128778.64051312,0.0,1.0
2001-09-25,22.03,22.72,21.76,22.5,795500,17.8011545211964,18.3587031648471,17.5829833128113,18.1809340320889,984479.123482277,0.0,1.0
2001-09-26,21.7,22.45,21.61,22.28,830800,17.5345008220591,18.140531956462,17.4617770859307,18.0031648993307,1028164.99784925,0.0,1.0
2001-09-27,21.8,21.9,21.25,21.85,496300,17.6153049733128,17.6961091245665,17.1708821414173,17.6557070489397,614201.117516348,0.0,1.0
2001-09-28,21.9,22.0,21.65,21.85,552600,17.6961091245665,17.7769132758203,17.4940987464322,17.6557070489397,683875.755671034,0.0,1.0
2001-10-01,21.8,22.0,21.45,22.0,399300,17.6153049733128,17.7769132758203,17.3324904439248,17.7769132758203,494157.780020709,0.0,1.0
2001-10-02,21.95,21.95,21.55,21.65,679700,17.7365112001934,17.7365112001934,17.4132945951785,17.4940987464322,841169.654595731,0.0,1.0
2001-10-03,22.44,22.5,21.8,22.13,372400,18.1324515413367,18.1809340320889,17.6153049733128,17.8819586724501,460867.411168824,0.0,1.0
2001-10-04,22.75,22.98,22.38,22.4,953100,18.3829444102232,18.5687939581068,18.0839690505844,18.1001298808352,1179518.60790818,0.0,1.0
2001-10-05,22.94,23.15,22.34,22.65,401900,18.5364722976053,18.7061610152381,18.0516473900829,18.3021402589695,497375.436489664,0.0,1.0
2001-10-08,22.97,23.1,22.6,22.94,403400,18.5607135429814,18.6657589396113,18.2617381833426,18.5364722976053,499231.776760216,0.0,1.0
2001-10-09,22.89,22.98,22.55,22.55,299600,18.4960702219784,18.5687939581068,18.2213361077158,18.2213361077158,370773.030038078,0.0,1.0
2001-10-10,23.3,23.62,22.65,22.8,459900,18.8273672421187,19.0859405261307,18.3021402589695,18.4233464858501,569153.926950975,0.0,1.0
2001-10-11,23.98,24.01,23.2,23.2,485300,19.3768354706441,19.4010767160202,18.746563090865,18.746563090865,600587.955532306,0.0,1.0
2001-10-12,24.02,24.15,23.24,23.95,518600,19.4091571311456,19.5142025277754,18.7788847513665,19.352594225268,641798.70953854,0.0,1.0
2001-10-15,23.54,24.05,23.5,23.95,293800,19.0212972051277,19.4333983765217,18.9889755446262,19.352594225268,363595.180991946,0.0,1.0
2001-10-16,23.58,23.8,23.3,23.3,233100,19.0536188656292,19.2313879983874,18.8273672421187,18.8273672421187,288475.278043644,0.0,1.0
2001-10-17,23.15,24.05,23.04,23.83,305700,18.7061610152381,19.4333983765217,18.617276448859,19.2556292437635,378322.147138319,0.0,1.0
2001-10-18,23.0,23.05,22.55,22.84,378900,18.5849547883575,18.6253568639844,18.2213361077158,18.4556681463516,468911.552341214,0.0,1.0
2001-10-19,23.35,23.35,23.0,23.0,354800,18.8677693177456,18.8677693177456,18.5849547883575,18.5849547883575,439086.351994358,0.0,1.0
2001-10-22,23.65,23.71,23.2,23.2,202100,19.1101817715068,19.158664262259,18.746563090865,18.746563090865,250110.912452254,0.0,1.0
2001-10-23,23.98,24.07,23.45,23.65,248200,19.3768354706441,19.4495592067724,18.9485734689993,19.1101817715068,307162.436767192,0.0,1.0
2001-10-24,23.58,23.95,23.3,23.95,241900,19.0536188656292,19.352594225268,18.8273672421187,19.352594225268,299365.807630877,0.0,1.0
2001-10-25,23.4,23.55,23.02,23.55,282000,18.9081713933725,19.029377620253,18.6011156186083,19.029377620253,348991.97086361,0.0,1.0
2001-10-26,23.15,23.27,23.02,23.15,482700,18.7061610152381,18.8031259967426,18.6011156186083,18.7061610152381,597370.299063352,0.0,1.0
2001-10-29,22.9,23.01,22.75,22.9,683100,18.5041506371038,18.5930352034829,18.3829444102232,18.5041506371038,845377.359208981,0.0,1.0
2001-10-30,22.23,22.6,22.0,22.5,279000,17.9627628237038,18.2617381833426,17.7769132758203,18.1809340320889,345279.290322509,0.0,1.0
2001-10-31,22.36,22.55,22.0,22.0,645400,18.0678082203337,18.2213361077158,17.7769132758203,17.7769132758203,798721.340409128,0.0,1.0
2001-11-01,22.81,22.81,22.05,22.3,244300,18.4314269009755,18.4314269009755,17.8173153514471,18.0193257295814,302335.952063759,0.0,1.0
2001-11-02,22.8,22.99,22.6,22.65,200700,18.4233464858501,18.5768743732322,18.2617381833426,18.3021402589695,248378.32819974,0.0,1.0
2001-11-05,23.31,23.37,22.62,23.0,1281100,18.8354476572441,18.8839301479963,18.2778990135934,18.5849547883575,1585438.34706869,0.0,1.0
2001-11-06,23.7,23.92,23.03,23.15,634000,19.1505838471336,19.3283529798918,18.6091960337337,18.7061610152381,784613.154352942,0.0,1.0
2001-11-07,23.64,24.0,23.45,23.45,199100,19.1021013563814,19.3929963008948,18.9485734689993,18.9485734689993,246398.231911152,0.0,1.0
2001-11-08,23.4,23.95,23.3,23.69,234700,18.9081713933725,19.352594225268,18.8273672421187,19.1425034320083,290455.374332231,0.0,1.0
2001-11-09,23.4,23.45,23.1,23.3,299400,18.9081713933725,18.9485734689993,18.6657589396113,18.8273672421187,370525.518002003,0.0,1.0
2001-11-12,23.44,23.6,22.87,23.3,196300,18.9404930538739,19.0697796958799,18.4799093917277,18.8273672421187,242933.063406124,0.0,1.0
2001-11-13,23.95,24.05,23.44,23.44,244900,19.352594225268,19.4333983765217,18.9404930538739,18.9404930538739,303078.488171979,0.0,1.0
2001-11-14,24.59,24.67,24.1,24.2,291400,19.8697407932918,19.9343841142948,19.4738004521486,19.5546046034023,360625.036559065,0.0,1.0
2001-11-15,24.55,24.96,24.5,24.59,322500,19.8374191327903,20.1687161529306,19.7970170571635,19.8697407932918,399113.158168492,0.0,1.0
2001-11-16,24.49,24.78,24.3,24.75,303900,19.7889366420381,20.0232686806739,19.635408754656,19.9990274352978,376094.538813657,0.0,1.0
2001-11-19,24.56,24.78,24.35,24.49,328500,19.8454995479157,20.0232686806739,19.6758108302829,19.7889366420381,406538.519250696,0.0,1.0
2001-11-20,24.59,24.88,24.3,24.4,241100,19.8859016235426,20.1204242535071,19.6513789935781,19.7322488659796,298133.276138768,0.02,1.0
2001-11-21,24.73,24.85,24.42,24.59,194500,19.9991194449047,20.0961632917866,19.7484228404599,19.8859016235426,240509.839108215,0.0,1.0
2001-11-23,25.0,25.0,24.52,24.6,76800,20.2174681003889,20.2174681003889,19.8292927128615,19.8939886107827,94967.3812005702,0.0,1.0
2001-11-26,25.22,25.33,24.73,24.78,185600,20.3953818196724,20.4843386793141,19.9991194449047,20.0395543811055,229504.504568044,0.0,1.0
2001-11-27,24.94,25.3,24.7,25.3,367100,20.168946176948,20.4600777175936,19.9748584831843,20.4600777175936,453939.135920954,0.0,1.0
2001-11-28,24.65,24.94,24.64,24.94,284900,19.9344235469835,20.168946176948,19.9263365597433,20.168946176948,352294.360729719,0.0,1.0
2001-11-29,24.9,24.95,24.4,24.65,400900,20.1365982279874,20.1770331641882,19.7322488659796,19.9344235469835,495734.676084746,0.0,1.0
2001-11-30,24.89,24.99,24.75,24.85,343600,20.1285112407472,20.2093811131488,20.0152934193851,20.0961632917866,424880.106517134,0.0,1.0
2001-12-03,24.59,24.88,24.4,24.88,322700,19.8859016235426,20.1204242535071,19.7322488659796,20.1204242535071,399036.118664373,0.0,1.0
2001-12-04,24.73,24.75,24.4,24.59,259900,19.9991194449047,20.0152934193851,19.7322488659796,19.8859016235426,321380.499661825,0.0,1.0
2001-12-05,24.44,24.9,24.41,24.75,618300,19.7645968149402,20.1365982279874,19.7403358532198,20.0152934193851,764561.611931152,0.0,1.0
2001-12-06,24.49,24.5,24.25,24.5,637400,19.805031751141,19.8131187383812,19.6109440573773,19.8131187383812,788179.801787022,0.0,1.0
2001-12-07,24.45,24.5,24.3,24.49,425200,19.7726838021804,19.8131187383812,19.6513789935781,19.805031751141,525782.949042739,0.0,1.0
2001-12-10,24.0,24.5,23.85,24.35,537900,19.4087693763734,19.8131187383812,19.2874645677711,19.6918139297788,665142.634736804,0.0,1.0
2001-12-11,23.5,24.0,23.5,23.95,440900,19.0044200143656,19.4087693763734,19.0044200143656,19.3683344401726,545196.853793376,0.0,1.0
2001-12-12,23.48,23.8,23.25,23.75,421000,18.9882460398853,19.2470296315703,18.8022453333617,19.2065946953695,520589.420383333,0.0,1.0
2001-12-13,23.42,23.51,23.2,23.4,889200,18.9397241164444,19.0125070016058,18.7618103971609,18.9235501419641,1099544.21046285,0.0,1.0
2001-12-14,23.2,23.5,23.09,23.5,689700,18.7618103971609,19.0044200143656,18.6728535375192,19.0044200143656,852851.599141058,0.0,1.0
2001-12-17,23.1,23.37,23.05,23.3,638300,18.6809405247594,18.8992891802436,18.6405055885586,18.8426802695625,789292.700785466,0.0,1.0
2001-12-18,23.3,23.6,23.17,23.35,750400,18.8426802695625,19.0852898867672,18.7375494354405,18.8831152057633,927910.453813902,0.0,1.0
2001-12-19,23.13,23.52,23.05,23.3,638900,18.7052014864799,19.0205939888459,18.6405055885586,18.8426802695625,790034.633451094,0.0,1.0
2001-12-20,22.3,23.45,21.8,23.39,1338200,18.0339815455469,18.9639850781648,17.6296321835392,18.9154631547239,1654757.15524223,0.0,1.0
2001-12-21,22.4,23.1,22.13,23.1,1519300,18.1148514179485,18.6809405247594,17.8965027624643,18.6809405247594,1878697.16481805,0.0,1.0
2001-12-24,23.04,23.07,22.4,22.45,484000,18.6324186013185,18.6566795630389,18.1148514179485,18.1552863541493,598492.350274424,0.0,1.0
2001-12-26,23.11,23.15,22.7,23.05,872200,18.6890275119995,18.7213754609602,18.3574610351532,18.6405055885586,1078522.78493668,0.0,1.0
2001-12-27,24.08,24.16,23.18,23.35,641900,19.4734652742946,19.5381611722159,18.7456364226806,18.8831152057633,793744.296779244,0.0,1.0
2001-12-28,24.44,24.65,23.94,24.08,490200,19.7645968149402,19.9344235469835,19.3602474529325,19.4734652742946,606158.987819264,0.0,1.0
2001-12-31,24.15,24.7,24.1,24.44,499400,19.5300741849757,19.9748584831843,19.4896392487749,19.7645968149402,617535.288692249,0.0,1.0
2002-01-02,24.31,24.41,23.5,23.9,1152500,19.6594659808182,19.7403358532198,19.0044200143656,19.3278995039718,1425128.99522991,0.0,1.0
2002-01-03,24.0,24.2,23.8,24.2,620300,19.4087693763734,19.5705091211765,19.2470296315703,19.5705091211765,767034.720816582,0.0,1.0
2002-01-04,24.25,24.45,23.99,24.45,314400,19.6109440573773,19.7726838021804,19.4006823891332,19.7726838021804,388772.716789833,0.0,1.0
2002-01-07,24.02,24.3,24.0,24.25,425800,19.4249433508537,19.6513789935781,19.4087693763734,19.6109440573773,526524.881708368,0.0,1.0
2002-01-08,24.41,24.41,23.99,24.0,335300,19.7403358532198,19.7403358532198,19.4006823891332,19.4087693763734,414616.704642592,0.0,1.0
2002-01-09,24.04,24.48,23.9,24.35,661100,19.441117325334,19.7969447639009,19.3278995039718,19.6918139297788,817486.142079386,0.0,1.0
2002-01-10,24.15,24.25,23.79,23.9,179600,19.5300741849757,19.6109440573773,19.2389426443301,19.3278995039718,222085.17791175,0.0,1.0
2002-01-11,23.82,24.2,23.78,24.15,266900,19.2632036060506,19.5705091211765,19.23085565709,19.5300741849757,330036.380760835,0.0,1.0
2002-01-14,23.34,24.1,23.29,24.0,698300,18.8750282185231,19.4896392487749,18.8345932823223,19.4087693763734,863485.967348412,0.0,1.0
2002-01-15,23.39,23.63,23.19,23.59,440700,18.9154631547239,19.1095508484876,18.7537234099208,19.077202899527,544949.542904833,0.0,1.0
2002-01-16,23.02,23.71,23.01,23.54,311200,18.6162446268381,19.1742467464089,18.608157639598,19.0367679633262,384815.742573144,0.0,1.0
2002-01-17,23.04,23.35,22.94,23.05,457000,18.6324186013185,18.8831152057633,18.5515487289169,18.6405055885586,565105.380321098,0.0,1.0
2002-01-18,22.86,23.14,22.69,23.0,316000,18.4868528309957,18.71328847372,18.349374047913,18.6000706523578,390751.203898177,0.0,1.0
2002-01-22,23.06,23.19,22.78,22.97,375500,18.6485925757988,18.7537234099208,18.4221569330744,18.5758096906374,464326.193239765,0.0,1.0
2002-01-23,23.22,23.31,22.95,23.31,309500,18.7779843716413,18.8507672568027,18.5596357161571,18.8507672568027,382713.600020525,0.0,1.0
2002-01-24,23.4,23.48,23.08,23.25,1200300,18.9235501419641,18.9882460398853,18.6647665502791,18.8022453333617,1484236.29759172,0.0,1.0
2002-01-25,23.77,23.9,23.5,23.75,595800,19.2227686698498,19.3278995039718,19.0044200143656,19.2065946953695,736739.136970047,0.0,1.0
2002-01-28,24.23,25.2,23.55,25.2,1068900,19.594770082897,20.3792078451921,19.0448549505664,20.3792078451921,1321753.04381887,0.0,1.0
2002-01-29,24.2,24.62,23.92,24.25,718700,19.5705091211765,19.910162585263,19.3440734784521,19.6109440573773,888711.677979813,0.0,1.0
2002-01-30,24.37,24.59,24.0,24.23,640700,19.7079879042591,19.8859016235426,19.4087693763734,19.594770082897,792260.431447986,0.0,1.0
2002-01-31,25.18,25.22,24.65,24.7,457700,20.3630338707117,20.3953818196724,19.9344235469835,19.9748584831843,565970.968431002,0.0,1.0
2002-02-01,25.46,25.5,25.15,25.5,493600,20.5894695134361,20.6218174623967,20.3387729089913,20.6218174623967,610363.272924497,0.0,1.0
2002-02-04,25.49,26.05,25.02,25.5,942600,20.6137304751566,21.0666017606053,20.2336420748693,20.6218174623967,1165576.21770387,0.0,1.0
2002-02-05,25.5,25.9,25.4,25.49,502800,20.6218174623967,20.945296952003,20.5409475899952,20.6137304751566,621739.573797482,0.0,1.0
2002-02-06,25.81,26.1,25.4,25.4,681400,20.8725140668415,21.1070366968061,20.5409475899952,20.5409475899952,842588.197266517,0.0,1.0
2002-02-07,25.6,25.95,25.4,25.75,379600,20.7026873347983,20.9857318882037,20.5409475899952,20.8239921434006,469396.0664549,0.0,1.0
2002-02-08,26.11,26.19,25.49,25.6,428800,21.1151236840462,21.1798195819675,20.6137304751566,20.7026873347983,530234.545036516,0.0,1.0
2002-02-11,26.66,26.86,26.0,26.1,989700,21.5599079822548,21.7216477270579,21.0261668244045,21.1070366968061,1223817.93195578,0.0,1.0
2002-02-12,26.57,26.65,26.36,26.51,544700,21.4871250970934,21.5518209950146,21.3172983650501,21.4386031736524,673551.204947271,0.0,1.0
2002-02-13,26.7,27.0,26.45,26.5,665000,21.5922559312154,21.8348655484201,21.3900812502115,21.4305161864123,822308.704405977,0.0,1.0
2002-02-14,26.98,27.11,26.7,26.7,706000,21.8186915739398,21.9238224080618,21.5922559312154,21.5922559312154,873007.436557321,0.0,1.0
2002-02-15,27.17,27.36,26.75,27.36,442500,21.9723443315027,22.1259970890657,21.6326908674162,22.1259970890657,547175.340901722,0.0,1.0
2002-02-19,26.9,27.02,26.41,26.85,444500,21.7539956760185,21.8510395229004,21.3577333012509,21.7135607398177,549648.449787153,0.0,1.0
2002-02-20,27.0,27.11,26.32,27.11,284400,21.8510395229004,21.9400622765122,21.3007170460273,21.9400622765122,351415.775526489,0.02,1.0
2002-02-21,27.06,27.3,26.88,26.9,574700,21.8995973885068,22.0938288509326,21.7539237916875,21.7701097468896,710121.822064253,0.0,1.0
2002-02-22,27.16,27.38,27.04,27.06,426200,21.9805271645176,22.1585726717412,21.8834114333047,21.8995973885068,526629.407627952,0.0,1.0
2002-02-25,27.93,27.95,26.5,26.5,874200,22.6036864398003,22.6198723950024,21.4463906428467,21.4463906428467,1080195.74882298,0.0,1.0
2002-02-26,29.3,29.45,27.7,27.7,1277800,23.7124243711474,23.8338190351636,22.4175479549756,22.4175479549756,1578899.7115603,0.0,1.0
2002-02-27,30.14,31.3,28.85,29.1,1852900,24.3922344896377,25.3310198913623,23.3482403790991,23.550564819126,2289515.78928633,0.0,1.0
2002-02-28,30.0,30.4,29.95,30.15,1084400,24.2789328032226,24.6026519072656,24.2384679152173,24.4003274672387,1339927.09908905,0.0,1.0
2002-03-01,29.86,30.3,29.58,30.01,726600,24.1656311168076,24.5217221312549,23.9390277439775,24.2870257808237,897815.409625693,0.0,1.0
2002-03-04,29.97,30.34,29.67,29.7,1254100,24.2546538704194,24.5540940416592,24.0118645423872,24.0361434751904,1549615.06359976,0.0,1.0
2002-03-05,29.94,30.44,29.65,29.75,657200,24.2303749376162,24.6350238176699,23.995678587185,24.0766083631958,812062.052306641,0.0,1.0
2002-03-06,30.89,30.97,29.9,30.15,642000,24.9992078097182,25.0639516305268,24.1980030272119,24.4003274672387,793280.337158954,0.0,1.0
2002-03-07,30.13,31.1,29.9,30.88,792100,24.3841415120366,25.1691603393408,24.1980030272119,24.9911148321172,978749.774242377,0.0,1.0
2002-03-08,29.21,30.13,29.05,30.13,1009800,23.6395875727378,24.3841415120366,23.5100999311206,24.3841415120366,1247748.41816684,0.0,1.0
2002-03-11,29.1,29.5,28.67,29.4,728900,23.550564819126,23.8742839231689,23.2025667822798,23.7933541471582,900657.379680934,0.0,1.0
2002-03-12,28.89,29.0,28.5,28.9,360000,23.3806122895034,23.4696350431152,23.0649861630615,23.3887052671045,444830.095603151,0.0,1.0
2002-03-13,28.64,28.86,28.0,28.8,487100,23.1782878494765,23.3563333567002,22.6603372830078,23.3077754910937,601879.832134153,0.0,1.0
2002-03-14,28.99,29.15,28.4,28.4,426900,23.4615420655141,23.5910297071313,22.9840563870508,22.9840563870508,527494.355036071,0.0,1.0
2002-03-15,29.18,29.55,29.1,29.45,503600,23.6153086399346,23.9147488111743,23.550564819126,23.8338190351636,622267.878182629,0.0,1.0
2002-03-18,29.36,29.57,28.9,28.95,453200,23.7609822367539,23.9309347663764,23.3887052671045,23.4291701551098,559991.664798188,0.0,1.0
2002-03-19,29.64,29.87,29.4,29.7,564000,23.987585609584,24.1737240944087,23.7933541471582,24.0361434751904,696900.483111602,0.0,1.0
2002-03-20,29.45,29.69,29.35,29.6,276500,23.8338190351636,24.0280504975893,23.7528892591528,23.9552136991797,341654.226206308,0.0,1.0
2002-03-21,29.73,29.83,29.02,29.1,339200,24.0604224079936,24.1413521840044,23.4858209983174,23.550564819126,419128.801190525,0.0,1.0
2002-03-22,29.5,29.65,29.05,29.55,420900,23.8742839231689,23.995678587185,23.5100999311206,23.9147488111743,520080.520109351,0.0,1.0
2002-03-25,28.83,29.55,28.78,29.45,335600,23.332054423897,23.9147488111743,23.2915895358916,23.8338190351636,414680.500234492,0.0,1.0
2002-03-26,29.24,29.24,28.56,28.6,419000,23.663866505541,23.663866505541,23.113544028668,23.1459159390722,517732.805715889,0.0,1.0
2002-03-27,29.91,30.0,29.11,29.17,691100,24.206096004813,24.2789328032226,23.558657796727,23.6072156623335,853950.219642603,0.0,1.0
2002-03-28,29.9,30.4,29.57,29.7,597800,24.1980030272119,24.6026519072656,23.9309347663764,24.0361434751904,738665.086532121,0.0,1.0
2002-04-01,28.95,29.81,28.81,29.8,424100,23.4291701551098,24.1251662288022,23.3158684686948,24.1170732512012,524034.565403602,0.0,1.0
2002-04-02,29.21,29.4,28.84,28.98,247800,23.6395875727378,23.7933541471582,23.340147401498,23.4534490879131,306191.382473502,0.0,1.0
2002-04-03,29.51,29.83,29.05,29.1,690900,23.88237690077,24.1413521840044,23.5100999311206,23.550564819126,853703.091811714,0.0,1.0
2002-04-04,28.5,29.75,28.36,29.75,1118400,23.0649861630615,24.0766083631958,22.9516844766465,24.0766083631958,1381938.83034046,0.0,1.0
2002-04-05,28.72,28.9,28.45,28.85,355100,23.2430316702851,23.3887052671045,23.0245212750561,23.3482403790991,438775.463746331,0.0,1.0
2002-04-08,28.75,28.75,28.5,28.72,185300,23.2673106030884,23.2673106030884,23.0649861630615,23.2430316702851,228963.935320177,0.0,1.0
2002-04-09,28.6,28.9,28.27,28.85,430900,23.1459159390722,23.3887052671045,22.8788476782368,23.3482403790991,532436.911653884,0.0,1.0
2002-04-10,28.98,29.04,28.51,28.65,440400,23.4534490879131,23.5020069535195,23.0730791406626,23.1863808270776,544175.483621187,0.0,1.0
2002-04-11,28.25,29.06,28.18,29.0,292800,22.8626617230347,23.5181929087217,22.8060108798271,23.4696350431152,361795.144423895,0.0,1.0
2002-04-12,28.15,28.6,28.1,28.25,357400,22.7817319470239,23.1459159390722,22.7412670590185,22.8626617230347,441617.433801573,0.0,1.0
2002-04-15,28.53,28.65,28.15,28.15,284400,23.0892650958647,23.1863808270776,22.7817319470239,22.7817319470239,351415.77552649,0.0,1.0
2002-04-16,28.87,29.22,28.55,28.55,478700,23.3644263343013,23.6476805503388,23.1054510510669,23.1054510510669,591500.463236744,0.0,1.0
2002-04-17,28.39,28.89,27.9,28.87,318200,22.9759634094497,23.3806122895034,22.5794075069971,23.3644263343013,393180.378947007,0.0,1.0
2002-04-18,28.28,28.65,28.05,28.05,370200,22.8869406558379,23.1863808270776,22.7008021710132,22.7008021710132,457433.614978573,0.0,1.0
2002-04-19,28.3,28.85,28.05,28.05,464600,22.90312661104,23.3482403790991,22.7008021710132,22.7008021710132,574077.951158956,0.0,1.0
2002-04-22,27.91,28.35,27.75,28.3,335400,22.5875004845981,22.9435914990454,22.4580128429809,22.90312661104,414433.372403603,0.0,1.0
2002-04-23,27.96,28.05,27.89,27.91,494600,22.6279653726035,22.7008021710132,22.571314529396,22.5875004845981,611147.125792551,0.0,1.0
2002-04-24,27.97,28.38,27.9,28.0,220700,22.6360583502046,22.9678704318486,22.5794075069971,22.6603372830078,272705.56138782,0.0,1.0
2002-04-25,28.09,28.25,27.75,28.12,465400,22.7331740814175,22.8626617230347,22.4580128429809,22.7574530142207,575066.462482517,0.0,1.0
2002-04-26,27.9,28.32,27.84,28.32,279000,22.5794075069971,22.9193125662422,22.5308496413906,22.9193125662422,344743.324092441,0.0,1.0
2002-04-29,27.56,27.91,27.47,27.8,433300,22.3042462685605,22.5875004845981,22.2314094701509,22.4984777309863,535402.445624571,0.0,1.0
2002-04-30,27.32,27.94,27.2,27.7,393600,22.1100148061347,22.6117794174014,22.0128990749219,22.4175479549756,486347.571192779,0.0,1.0
2002-05-01,27.97,28.0,26.85,27.4,403900,22.6360583502046,22.6603372830078,21.7296448588843,22.1747586269433,499074.654483645,0.0,1.0
2002-05-02,28.25,28.58,28.05,28.2,345700,22.8626617230347,23.1297299838701,22.7008021710132,22.8221968350293,427160.455694469,0.0,1.0
2002-05-03,27.57,28.15,27.35,28.05,240500,22.3123392461616,22.7817319470239,22.134293738938,22.7008021710132,297171.216645994,0.0,1.0
2002-05-06,27.51,28.2,27.26,27.77,294200,22.2637813805552,22.8221968350293,22.0614569405283,22.4741987981831,363525.03924013,0.0,1.0
2002-05-07,28.68,28.76,27.54,27.55,796300,23.2106597598808,23.2754035806894,22.2880603133584,22.2961532909595,983939.458691082,0.0,1.0
2002-05-08,29.87,29.91,28.88,29.0,596000,24.1737240944087,24.206096004813,23.3725193119023,23.4696350431152,736440.936054104,0.0,1.0
2002-05-09,29.36,29.75,28.99,29.4,379000,23.7609822367539,24.0766083631958,23.4615420655141,23.7933541471582,468307.239537761,0.0,1.0
2002-05-10,28.57,29.5,28.45,29.3,245000,23.121637006269,23.8742839231689,23.0245212750561,23.7124243711474,302731.592841033,0.0,1.0
2002-05-13,29.2,29.5,28.3,28.55,470100,23.6314945951367,23.8742839231689,22.90312661104,23.1054510510669,580873.966508448,0.0,1.0
2002-05-14,29.92,29.92,29.26,29.31,331500,24.214188982414,24.214188982414,23.6800524607431,23.7205173487485,409614.379701236,0.0,1.0
2002-05-15,29.84,29.94,29.5,29.75,325900,24.1494451616055,24.2303749376162,23.8742839231689,24.0766083631958,402694.800436296,0.0,1.0
2002-05-16,29.69,29.89,29.35,29.8,309800,24.0280504975893,24.1899100496108,23.7528892591528,24.1170732512012,382801.010049601,0.0,1.0
2002-05-17,29.37,29.7,29.08,29.4,288900,23.769075214355,24.0361434751904,23.5343788639238,23.7933541471582,356976.151721528,0.0,1.0
2002-05-20,28.82,29.64,28.75,29.3,320400,23.3239614462959,23.987585609584,23.2673106030884,23.7124243711474,395898.785086804,0.0,1.0
2002-05-21,28.54,29.08,28.37,29.07,178600,23.0973580734658,23.5343788639238,22.9597774542475,23.5262858863227,220685.152985341,0.0,1.0
2002-05-22,28.61,28.75,28.4,28.5,191600,23.1701948718755,23.2835757625453,23.0001235358708,23.0811098863492,236583.07710885,0.02,1.0
2002-05-23,29.05,29.06,28.14,29.04,322500,23.5265348139805,23.5346334490284,22.7895590246269,23.5184361789327,398215.252440523,0.0,1.0
2002-05-24,28.65,29.05,28.4,29.05,230700,23.2025894120668,23.5265348139805,23.0001235358708,23.5265348139805,284862.817792337,0.0,1.0
2002-05-28,28.49,28.6,27.96,28.55,237100,23.0730112513014,23.1620962368276,22.6437835937658,23.1216030615884,292765.384042319,0.0,1.0
2002-05-29,28.66,28.75,28.14,28.5,191400,23.2106880471147,23.2835757625453,22.7895590246269,23.0811098863492,236336.121913538,0.0,1.0
2002-05-30,27.9,28.66,27.8,28.5,490800,22.5951917834787,23.2106880471147,22.5142054330003,23.0811098863492,606028.049295531,0.0,1.0
2002-05-31,27.63,27.98,27.57,27.95,540400,22.376528637187,22.6599808638614,22.3279368268999,22.6356849587179,667272.937732894,0.0,1.0
2002-06-03,27.61,27.7,26.8,27.6,644300,22.3603313670913,22.4332190825219,21.7043419282161,22.3522327320435,795566.161697453,0.0,1.0
2002-06-04,26.51,27.46,26.3,27.42,805500,21.4694815118287,22.2388518413737,21.299410175824,22.2064573011823,994612.049118887,0.0,1.0
2002-06-05,28.13,28.13,26.84,26.85,597500,22.7814603895791,22.7814603895791,21.7367364684075,21.7448351034553,737778.645994456,0.0,1.0
2002-06-06,28.13,28.37,27.95,28.1,573800,22.7814603895791,22.9758276307273,22.6356849587179,22.7571644844355,708514.45534999,0.0,1.0
2002-06-07,28.61,28.68,27.83,27.9,512100,23.1701948718755,23.2268853172104,22.5385013381438,22.5951917834787,632328.777596253,0.0,1.0
2002-06-10,28.85,29.03,28.34,28.5,302500,23.3645621130237,23.5103375438848,22.9515317255837,23.0811098863492,373519.732909327,0.0,1.0
2002-06-11,28.62,29.21,28.5,28.85,574600,23.1782935069233,23.656112974746,23.0811098863492,23.3645621130237,709502.276131239,0.0,1.0
2002-06-12,28.13,28.8,27.91,28.62,444700,22.7814603895791,23.3240689377845,22.6032904185265,23.1782935069233,549104.876776125,0.0,1.0
2002-06-13,27.6,28.31,27.2,28.13,483800,22.3522327320435,22.9272358204402,22.0282873301298,22.7814603895791,597384.617459611,0.0,1.0
2002-06-14,27.17,27.6,26.93,27.6,565600,22.0039914249863,22.3522327320435,21.809624183838,22.3522327320435,698389.292342199,0.0,1.0
2002-06-17,27.09,27.6,26.96,27.45,809500,21.9392023446035,22.3522327320435,21.8339200889816,22.2307532063258,999551.153025127,0.0,1.0
2002-06-18,26.9,27.0,26.76,26.9,512000,21.7853282786945,21.8663146291729,21.6719473880247,21.7853282786945,632205.299998598,0.0,1.0
2002-06-19,26.65,27.05,26.65,27.0,298800,21.5828624024985,21.9068078044121,21.5828624024985,21.8663146291729,368951.061796056,0.0,1.0
2002-06-20,26.44,26.96,26.44,26.65,250700,21.4127910664938,21.8339200889816,21.4127910664938,21.5828624024985,309558.337323532,0.0,1.0
2002-06-21,25.89,26.42,25.75,25.75,575100,20.9673661388625,21.3965937963981,20.8539852481927,20.8539852481927,710119.664119518,0.0,1.0
2002-06-24,26.25,26.9,25.85,26.0,442600,21.2589170005848,21.7853282786945,20.9349715986711,21.0564511243888,546511.84722535,0.0,1.0
2002-06-25,25.87,26.8,25.85,26.6,319800,20.9511688687668,21.7043419282161,20.9349715986711,21.5423692272593,394881.357303812,0.0,1.0
2002-06-26,26.29,26.54,25.44,25.5,346800,21.2913115407762,21.4937774169722,20.6029275617096,20.6515193719967,428220.308670924,0.0,1.0
2002-06-27,26.65,26.65,25.19,26.1,730800,21.5828624024985,21.5828624024985,20.4004616855136,21.1374374748672,902374.283669872,0.0,1.0
2002-06-28,27.0,27.35,26.4,26.4,494500,21.8663146291729,22.1497668558474,21.3803965263024,21.3803965263024,610596.720408803,0.0,1.0
2002-07-01,26.38,27.06,26.25,26.9,596300,21.3641992562067,21.91490643946,21.2589170005848,21.7853282786945,736296.914822587,0.0,1.0
2002-07-02,25.65,26.49,25.1,26.38,592300,20.7729988977143,21.453284241733,20.327573970083,21.3641992562067,731357.810916346,0.0,1.0
2002-07-03,25.75,25.96,25.11,25.6,223500,20.8539852481927,21.0240565841974,20.3356726051308,20.7325057224751,275972.430761107,0.0,1.0
2002-07-05,26.65,26.85,25.57,25.93,162900,21.5828624024985,21.7448351034553,20.7082098173316,20.9997606790539,201145.006581585,0.0,1.0
2002-07-08,26.65,26.97,26.5,26.8,343400,21.5828624024985,21.8420187240294,21.4613828767808,21.7043419282161,424022.070350621,0.0,1.0
2002-07-09,26.0,26.74,26.0,26.4,228000,21.0564511243888,21.655750117929,21.0564511243888,21.3803965263024,281528.922655625,0.0,1.0
2002-07-10,25.3,26.44,25.27,25.85,318700,20.4895466710398,21.4127910664938,20.4652507658963,20.9349715986711,393523.103729596,0.0,1.0
2002-07-11,25.4,25.4,24.53,24.85,390200,20.5705330215182,20.5705330215182,19.865951772356,20.1251080938869,481809.58605362,0.0,1.0
2002-07-12,25.3,25.65,25.02,25.25,388900,20.4895466710398,20.7729988977143,20.2627848897003,20.4490534958006,480204.377284092,0.0,1.0
2002-07-15,25.01,25.05,24.1,25.05,512200,20.2546862546524,20.2870807948438,19.5177104652988,20.2870807948438,632452.25519391,0.0,1.0
2002-07-16,24.05,24.9,23.95,24.8,702300,19.4772172900596,20.1656012691262,19.3962309395812,20.0846149186477,867183.16833792,0.0,1.0
2002-07-17,24.81,24.92,24.04,24.3,354600,20.0927135536956,20.1817985392218,19.4691186550118,19.6796831662556,437851.561288091,0.0,1.0
2002-07-18,22.45,24.81,22.15,24.81,770900,18.1814356824049,20.0927135536956,17.9384766309696,20.0927135536956,951888.80032992,0.0,1.0
2002-07-19,21.98,22.6,21.7,22.2,687800,17.8007998351563,18.3029152081225,17.5740380538168,17.9789698062089,849278.916677805,0.0,1.0
2002-07-22,20.18,21.95,20.18,21.85,1177000,16.3430455265448,17.7765039300128,16.3430455265448,17.6955175795344,1453331.32441084,0.0,1.0
2002-07-23,19.8,20.33,19.6,20.18,809600,16.0352973947268,16.4645250522624,15.87332469377,16.3430455265448,999674.630622784,0.0,1.0
2002-07-24,20.1,20.3,18.88,19.3,848400,16.2782564461621,16.4402291471189,15.2902229703254,15.6303656423347,1047583.9385133,0.0,1.0
2002-07-25,20.82,20.85,19.8,20.3,571600,16.8613581696067,16.8856540747502,16.0352973947268,16.4402291471189,705797.948201559,0.0,1.0
2002-07-26,20.63,20.79,20.3,20.6,384600,16.7074841036977,16.8370622644632,16.4402291471189,16.6831881985542,474894.840584884,0.0,1.0
2002-07-29,22.23,22.57,21.14,21.2,529800,18.0032657113524,18.278619302979,17.1205144911376,17.1691063014247,654184.312381361,0.0,1.0
2002-07-30,21.66,22.35,21.27,22.0,479100,17.5416435136254,18.1004493319265,17.2257967467596,17.816997105252,591581.170369782,0.0,1.0
2002-07-31,21.2,22.1,21.05,21.85,683500,17.1691063014247,17.8979834557304,17.0476267757071,17.6955175795344,843969.379978595,0.0,1.0
2002-08-01,21.02,21.95,20.8,21.35,681800,17.0233308705635,17.7765039300128,16.845160899511,17.2905858271423,841870.260818446,0.0,1.0
2002-08-02,20.38,21.12,20.22,21.02,467200,16.5050182275016,17.1043172210419,16.3754400667362,17.0233308705635,576887.336248722,0.0,1.0
2002-08-05,19.61,20.55,19.46,20.5,501200,15.8814233288178,16.642695023315,15.7599438031002,16.6022018480758,618869.719451753,0.0,1.0
2002-08-06,20.29,20.5,19.6,19.6,418300,16.4321305120711,16.6022018480758,15.87332469377,15.87332469377,516506.790994947,0.0,1.0
2002-08-07,20.55,20.75,20.2,20.31,537400,16.642695023315,16.8046677242718,16.3592427966405,16.4483277821668,663568.609803214,0.0,1.0
2002-08-08,21.22,21.4,20.5,20.75,389800,17.1853035715204,17.3310790023815,16.6022018480758,16.8046677242718,481315.675662994,0.0,1.0
2002-08-09,20.95,21.35,20.85,21.23,412900,16.9666404252286,17.2905858271423,16.8856540747502,17.1934022065682,509839.000721526,0.0,1.0
2002-08-12,20.79,21.1,20.4,20.4,452000,16.8370622644632,17.0881199509463,16.5212154975973,16.5212154975973,558118.741405011,0.0,1.0
2002-08-13,20.53,20.95,20.5,20.7,581800,16.6264977532193,16.9666404252286,16.6022018480758,16.7641745490326,718392.663162468,0.0,1.0
2002-08-14,20.74,20.85,20.31,20.52,708300,16.796569089224,16.8856540747502,16.4483277821668,16.6183991181714,874591.824197276,0.0,1.0
2002-08-15,21.39,21.51,20.7,20.85,913600,17.3229803673337,17.4201639879078,16.7641745490326,16.8856540747502,1128091.332185,0.0,1.0
2002-08-16,21.3,21.55,20.84,21.3,430500,17.2500926519031,17.4525585280991,16.8775554397024,17.2500926519031,531571.057908977,0.0,1.0
2002-08-19,21.81,21.81,21.18,21.2,379600,17.663123039343,17.663123039343,17.152909031329,17.1691063014247,468720.960702086,0.0,1.0
2002-08-20,21.81,21.87,21.35,21.71,760100,17.663123039343,17.7117148496301,17.2905858271423,17.5821366888646,938553.219783076,0.0,1.0
2002-08-21,23.03,23.03,21.7,22.17,882500,18.6673537852754,18.6673537852754,17.5892999192565,17.9702663230376,1088744.29840352,0.02,1.0
2002-08-22,23.62,23.65,22.91,22.95,456800,19.1455882070432,19.1699052115399,18.5700857672887,18.602508439951,563556.255536237,0.0,1.0
2002-08-23,23.15,23.59,23.0,23.59,437100,18.7646218032621,19.1212712025465,18.6430367807787,19.1212712025465,539252.275163942,0.0,1.0
2002-08-26,23.42,23.45,22.92,23.15,402900,18.9834748437321,19.0077918482288,18.5781914354543,18.7646218032621,497059.57827397,0.0,1.0
2002-08-27,23.1,23.65,23.0,23.18,553000,18.7240934624343,19.1699052115399,18.6430367807787,18.7889388077588,682238.636846626,0.0,1.0
2002-08-28,22.71,23.25,22.55,23.1,432400,18.4079724039776,18.8456784849176,18.2782817133287,18.7240934624343,533453.86360304,0.0,1.0
2002-08-29,22.76,23.0,22.16,22.68,630200,18.4485007448054,18.6430367807787,17.962160654872,18.383655399481,777480.63099592,0.0,1.0
2002-08-30,23.28,23.5,22.55,22.65,416300,18.8699954894143,19.0483201890565,18.2782817133287,18.3593383949843,513591.21974548,0.0,1.0
2002-09-03,22.67,23.1,22.49,23.1,1104800,18.3755497313154,18.7240934624343,18.2296477043354,18.7240934624343,1362996.82818834,0.0,1.0
2002-09-04,22.5,22.65,22.03,22.53,506100,18.2377533725009,18.3593383949843,17.8567869687198,18.2620703769976,624377.891696344,0.0,1.0
2002-09-05,21.85,22.4,21.75,22.3,472900,17.7108849417398,18.1566966908454,17.6298282600842,18.0756400091898,583418.899393797,0.0,1.0
2002-09-06,22.19,22.37,21.99,22.2,404100,17.9864776593687,18.1323796863487,17.8243642960576,17.9945833275343,498540.023778882,0.0,1.0
2002-09-09,22.53,22.93,21.84,22.0,402000,18.2620703769976,18.5862971036199,17.7027792735743,17.8324699642231,495949.244145287,0.0,1.0
2002-09-10,23.47,23.5,22.54,22.65,672800,19.0240031845599,19.0483201890565,18.2701760451632,18.3593383949843,830036.44642027,0.0,1.0
2002-09-11,23.5,23.81,23.4,23.8,188100,19.0483201890565,19.2995959021888,18.967263507401,19.2914902340232,232059.832894847,0.0,1.0
2002-09-12,23.18,23.78,22.91,23.78,699200,18.7889388077588,19.2752788976921,18.5700857672887,19.2752788976921,862606.247528318,0.0,1.0
2002-09-13,23.51,23.55,23.0,23.08,303200,19.0564258572221,19.0888485298843,18.6430367807787,18.7078821261032,374059.230907589,0.0,1.0
2002-09-16,23.85,23.9,23.4,23.4,603100,19.332018574851,19.3725469156788,18.967263507401,18.967263507401,744047.236676673,0.0,1.0
2002-09-17,23.5,24.35,23.4,24.1,340700,19.0483201890565,19.7373019831288,18.967263507401,19.5346602789899,420323.152936069,0.0,1.0
2002-09-18,23.46,23.6,23.07,23.25,450100,19.0158975163943,19.1293768707121,18.6997764579376,18.8456784849176,555290.434800482,0.0,1.0
2002-09-19,22.24,23.2,22.15,23.18,347600,18.0270060001965,18.8051501440899,17.9540549867065,18.7889388077588,428835.714589307,0.0,1.0
2002-09-20,22.7,22.76,22.06,22.09,630000,18.3998667358121,18.4485007448054,17.8811039732165,17.9054209777132,777233.890078433,0.0,1.0
2002-09-23,22.75,23.1,22.25,22.7,421400,18.4403950766398,18.7240934624343,18.035111668362,18.3998667358121,519883.113141354,0.0,1.0
2002-09-24,21.85,22.6,21.75,22.55,576500,17.7108849417398,18.3188100541565,17.6298282600842,18.2782817133287,711230.694651139,0.0,1.0
2002-09-25,22.15,22.9,21.29,22.1,812600,17.9540549867065,18.5619800991232,17.2569675244687,17.9135266458787,1002508.34774244,0.0,1.0
2002-09-26,22.58,22.65,22.0,22.25,478500,18.3025987178254,18.3593383949843,17.8324699642231,18.035111668362,590327.645083382,0.0,1.0
2002-09-27,22.41,23.01,22.24,22.6,438700,18.1648023590109,18.6511424489443,18.0270060001965,18.3188100541565,541226.202503826,0.0,1.0
2002-09-30,21.74,22.03,21.33,22.0,423300,17.6217225919187,17.8567869687198,17.2893901971309,17.8324699642231,522227.151857462,0.0,1.0
2002-10-01,22.89,22.9,21.46,21.74,379900,18.5538744309576,18.5619800991232,17.3947638832831,17.6217225919187,468684.372763171,0.0,1.0
2002-10-02,21.98,22.73,21.85,22.65,541400,17.816258627892,18.4241837403087,17.7108849417398,18.3593383949843,667927.663632485,0.0,1.0
2002-10-03,21.8,22.31,21.7,22.3,634500,17.670356600912,18.0837456773554,17.5892999192565,18.0756400091898,782785.560721853,0.0,1.0
2002-10-04,21.35,22.14,21.13,21.83,382900,17.305601533462,17.9459493185409,17.1272768338198,17.6946736054087,472385.486525449,0.0,1.0
2002-10-07,20.52,21.2,20.26,20.98,453700,16.6328310757209,17.1840165109787,16.4220837034164,17.0056918113364,559731.771315214,0.0,1.0
2002-10-08,21.19,21.39,20.35,20.51,412100,17.1759108428131,17.3380242061242,16.4950347169064,16.6247254075553,508409.660478291,0.0,1.0
2002-10-09,20.6,20.9,20.03,20.8,633900,16.6976764210453,16.940846466012,16.2356533356086,16.8597897843564,782045.337969397,0.0,1.0
2002-10-10,21.84,21.95,20.24,20.31,438900,17.7027792735743,17.7919416233954,16.4058723670853,16.4626120442442,541472.943421308,0.0,1.0
2002-10-11,22.7,22.95,21.89,21.95,540300,18.3998667358121,18.602508439951,17.743307614402,17.7919416233954,666570.588586313,0.0,1.0
2002-10-14,23.06,23.06,22.35,22.67,353700,18.6916707897721,18.6916707897721,18.1161683500176,18.3755497313154,436361.312572606,0.0,1.0
2002-10-15,24.36,24.4,23.0,23.2,459100,19.7454076512944,19.7778303239566,18.6430367807787,18.8051501440899,566393.776087315,0.0,1.0
2002-10-16,23.52,24.35,23.15,24.05,439600,19.0645315253877,19.7373019831288,18.7646218032621,19.4941319381621,542336.536632506,0.0,1.0
2002-10-17,25.43,25.8,25.18,25.4,1033100,20.6127141450088,20.9126238671344,20.4100724408699,20.5883971405122,1274540.20926989,0.0,1.0
2002-10-18,23.76,24.95,23.69,24.7,1102300,19.259067561361,20.2236420730622,19.2023278842021,20.0210003689233,1359912.56671978,0.0,1.0
2002-10-21,23.8,23.98,23.55,23.76,841500,19.2914902340232,19.4373922610032,19.0888485298843,19.259067561361,1038162.41031905,0.0,1.0
2002-10-22,24.43,24.47,23.59,24.02,562300,19.8021473284533,19.8345700011155,19.1212712025465,19.4698149336655,693712.089509687,0.0,1.0
2002-10-23,24.37,24.73,23.72,23.95,562700,19.7535133194599,20.0453173734199,19.2266448886988,19.4130752565066,694205.57134466,0.0,1.0
2002-10-24,23.74,24.4,23.6,24.26,540400,19.2428562250299,19.7778303239566,19.1293768707121,19.6643509696388,666693.959045057,0.0,1.0
2002-10-25,24.17,24.3,23.11,23.25,370900,19.5913999561488,19.696773642301,18.7321991305999,18.8456784849176,457581.031476335,0.0,1.0
2002-10-28,23.8,24.4,23.63,24.18,235600,19.2914902340232,19.7778303239566,19.1536938752088,19.5995056243144,290660.800797586,0.0,1.0
2002-10-29,23.49,23.7,22.6,23.55,430200,19.040214520891,19.2104335523677,18.3188100541565,19.0888485298843,530739.713510702,0.0,1.0
2002-10-30,23.71,23.89,23.3,23.35,209800,19.2185392205332,19.3644412475132,18.8862068257454,18.9267351665732,258831.222441993,0.0,1.0
2002-10-31,23.56,24.07,23.4,23.71,344800,19.0969541980499,19.5103432744932,18.967263507401,19.2185392205332,425381.341744514,0.0,1.0
2002-11-01,23.88,23.9,23.14,23.2,333000,19.3563355793477,19.3725469156788,18.7565161350965,18.8051501440899,410823.627612886,0.0,1.0
2002-11-04,23.65,24.19,23.5,23.88,368100,19.1699052115399,19.6076112924799,19.0483201890565,19.3563355793477,454126.658631542,0.0,1.0
2002-11-05,23.95,24.1,23.41,23.9,380500,19.4130752565066,19.5346602789899,18.9753691755665,19.3725469156788,469424.595515625,0.0,1.0
2002-11-06,25.12,25.15,24.35,24.65,648000,20.3614384318766,20.3857554363733,19.7373019831288,19.9804720280955,799440.572652105,0.0,1.0
2002-11-07,23.98,24.65,23.85,24.65,540100,19.4373922610032,19.9804720280955,19.332018574851,19.9804720280955,666323.84766883,0.0,1.0
2002-11-08,23.42,24.35,23.25,24.1,402600,18.9834748437321,19.7373019831288,18.8456784849176,19.5346602789899,496689.466897742,0.0,1.0
2002-11-11,23.14,23.5,23.06,23.4,180000,18.7565161350965,19.0483201890565,18.6916707897721,18.967263507401,222066.825736696,0.0,1.0
2002-11-12,23.41,23.7,23.06,23.07,242600,18.9753691755665,19.2104335523677,18.6916707897721,18.6997764579376,299296.732909569,0.0,1.0
2002-11-13,23.32,23.9,22.66,23.41,322100,18.9024181620765,19.3725469156788,18.3674440631498,18.9753691755665,397376.247609943,0.0,1.0
2002-11-14,24.3,24.42,23.52,23.57,195600,19.696773642301,19.7940416602877,19.0645315253877,19.1050598662154,241312.617300543,0.0,1.0
2002-11-15,24.64,24.8,24.05,24.05,409800,19.9723663599299,20.1020570505788,19.4941319381621,19.4941319381621,505572.139927211,0.0,1.0
2002-11-18,24.31,25.02,24.22,25.0,433900,19.7048793104666,20.2803817502211,19.6319282969766,20.2641704138899,535304.420484178,0.0,1.0
2002-11-19,24.18,24.48,24.08,24.31,412700,19.5995056243144,19.842675669281,19.5184489426588,19.7048793104666,509149.883230745,0.0,1.0
2002-11-20,24.3,25.05,24.0,24.12,626300,19.7129849786321,20.3214104409356,19.4696147937108,19.5669628676793,772033.764368853,0.02,1.0
2002-11-21,24.32,24.91,24.15,24.15,558000,19.7292096576269,20.2078376879723,19.5912998861714,19.5912998861714,687841.035474723,0.0,1.0
2002-11-22,25.09,25.5,24.2,24.31,541600,20.3538597989251,20.6864657183177,19.6318615836583,19.7210973181295,667624.919019911,0.0,1.0
2002-11-25,24.64,25.0,24.27,24.9,488200,19.988804521543,20.2808487434487,19.68864796014,20.1997253484749,601799.271538998,0.0,1.0
2002-11-26,23.95,24.45,23.82,24.39,435600,19.4290530962239,19.8346700710928,19.3235926827579,19.7859960341086,536959.776080267,0.0,1.0
2002-11-27,24.06,24.35,23.85,23.9,612500,19.518288830695,19.753546676119,19.3479297012501,19.388491398737,755022.641986145,0.0,1.0
2002-11-29,24.3,24.4,23.96,24.16,161900,19.7129849786321,19.7941083736059,19.4371654357212,19.5994122256688,199572.515489889,0.0,1.0
2002-12-02,23.86,24.75,23.6,24.3,431600,19.3560420407474,20.0780402560142,19.1451212138156,19.7129849786321,532029.015969339,0.0,1.0
2002-12-03,23.5,23.8,23.15,23.57,450200,19.0639978188418,19.3073680037632,18.7800659364335,19.1207841953234,554957.050485162,0.0,1.0
2002-12-04,24.12,24.33,23.1,23.1,510500,19.5669628676793,19.7373219971243,18.7395042389466,18.7395042389466,629288.259157431,0.0,1.0
2002-12-05,23.49,24.05,23.31,24.05,300300,19.0558854793444,19.5101764911977,18.9098633683916,19.5101764911977,370176.815328064,0.0,1.0
2002-12-06,23.75,24.05,23.1,23.17,264600,19.2668063062763,19.5101764911977,18.7395042389466,18.7962906154283,326169.781338013,0.0,1.0
2002-12-09,23.0,23.53,22.97,23.5,334400,18.6583808439728,19.0883348373339,18.6340438254807,19.0639978188418,412211.545273741,0.0,1.0
2002-12-10,23.39,23.5,23.0,23.0,274500,18.9747620843706,19.0639978188418,18.6583808439728,18.6583808439728,338373.412612566,0.0,1.0
2002-12-11,23.03,23.42,22.9,23.17,456400,18.6827178624649,18.9990991028627,18.577257448999,18.7962906154283,562599.728657105,0.0,1.0
2002-12-12,23.3,23.6,22.85,23.03,556500,18.9017510288942,19.1451212138156,18.5366957515121,18.6827178624649,685992.000433124,0.0,1.0
2002-12-13,22.52,23.15,22.4,23.15,523100,18.2689885480986,18.7800659364335,18.17164047413,18.7800659364335,644820.15350686,0.0,1.0
2002-12-16,22.93,22.95,22.3,22.4,388700,18.6015944674911,18.6178191464859,18.0905170791562,18.17164047413,479146.613779616,0.0,1.0
2002-12-17,22.67,23.05,22.55,22.92,293800,18.3906736405593,18.6989425414597,18.2933255665907,18.5934821279938,362164.330147802,0.0,1.0
2002-12-18,21.9,22.32,21.45,22.25,624700,17.7660234992611,18.106741758151,17.400968221879,18.0499553816693,770061.460324478,0.0,1.0
2002-12-19,22.58,22.73,22.05,22.12,735400,18.3176625850829,18.4393476775436,17.8877085917218,17.9444949682034,906520.246394464,0.0,1.0
2002-12-20,23.18,23.25,22.41,22.54,701600,18.8044029549256,18.8611893314073,18.1797528136274,18.2852132270933,864855.323457109,0.0,1.0
2002-12-23,23.25,23.5,22.76,22.8,507800,18.8611893314073,19.0639978188418,18.4636846960357,18.4961340540252,625959.996082553,0.0,1.0
2002-12-24,22.99,23.35,22.93,23.05,119300,18.6502685044754,18.9423127263811,18.6015944674911,18.6989425414597,147059.920308485,0.0,1.0
2002-12-26,23.02,23.49,22.88,23.2,208600,18.6746055229676,19.0558854793444,18.5610327700042,18.8206276339204,257139.139784995,0.0,1.0
2002-12-27,22.59,23.15,22.51,23.1,191500,18.3257749245802,18.7800659364335,18.2608762086012,18.7395042389466,236060.14031077,0.0,1.0
2002-12-30,22.76,22.86,22.36,22.48,207700,18.4636846960357,18.5448080910095,18.1391911161405,18.2365391901091,256029.718760036,0.0,1.0
2002-12-31,23.14,23.24,22.34,22.56,500100,18.7719535969361,18.8530769919099,18.1229664371458,18.3014379060881,616468.282869013,0.0,1.0
2003-01-02,23.94,23.94,23.07,23.16,496600,19.4209407567265,19.4209407567265,18.7151672204545,18.7881782759309,612153.867771949,0.0,1.0
2003-01-03,23.69,23.83,23.3,23.76,413100,19.218132269292,19.3317050222553,18.9017510288942,19.2749186457736,509224.250456287,0.0,1.0
2003-01-06,24.34,24.43,23.61,23.69,381900,19.7454343366217,19.8184453920981,19.153233553313,19.218132269292,470764.321591033,0.0,1.0
2003-01-07,23.9,24.2,23.81,24.0,454000,19.388491398737,19.6318615836583,19.3154803432605,19.4696147937108,559641.272590544,0.0,1.0
2003-01-08,23.19,23.8,23.18,23.75,322300,18.812515294423,19.3073680037632,18.8044029549256,19.2668063062763,397295.995938178,0.0,1.0
2003-01-09,23.53,23.68,23.26,23.36,261600,19.0883348373339,19.2100199297946,18.8693016709047,18.9504250658785,322471.711254817,0.0,1.0
2003-01-10,23.74,23.93,23.22,23.35,327400,19.2586939667789,19.4128284172291,18.8368523129152,18.9423127263811,403582.715079613,0.0,1.0
2003-01-13,23.95,24.12,23.6,23.76,429600,19.4290530962239,19.5669628676793,19.1451212138156,19.2749186457736,529563.635913872,0.0,1.0
2003-01-14,23.64,24.02,23.52,23.58,423400,19.1775705718051,19.4858394727055,19.0802224978365,19.1288965348208,521920.957741932,0.0,1.0
2003-01-15,22.87,23.51,22.75,23.44,549700,18.5529204305069,19.0721101583392,18.4555723565383,19.0153237818575,677609.708244543,0.0,1.0
2003-01-16,23.03,23.26,22.8,23.01,362400,18.6827178624649,18.8693016709047,18.4961340540252,18.6664931834702,446726.866050252,0.0,1.0
2003-01-17,22.44,23.0,22.2,23.0,399400,18.2040898321196,18.6583808439728,18.0093936841824,18.6583808439728,492336.397076351,0.0,1.0
2003-01-21,21.99,22.5,21.72,22.44,542200,17.8390345547375,18.2527638691038,17.6200013883082,18.2040898321196,668364.53303655,0.0,1.0
2003-01-22,21.43,21.9,21.27,21.68,368200,17.3847435428842,17.7660234992611,17.2549461109262,17.5875520303187,453876.4682111,0.0,1.0
2003-01-23,21.58,21.89,21.09,21.44,487400,17.5064286353449,17.7579111597637,17.1089239999733,17.3928558823816,600813.119516811,0.0,1.0
2003-01-24,21.15,21.5,20.93,21.5,677800,17.1575980369576,17.4415299193659,16.9791265680152,17.4415299193659,835517.300797074,0.0,1.0
2003-01-27,21.11,21.16,20.52,21.0,725200,17.1251486789681,17.165710376455,16.6465206486227,17.0359129444969,893946.808111593,0.0,1.0
2003-01-28,21.38,21.65,21.15,21.25,662700,17.3441818453973,17.5632150118266,17.1575980369576,17.2387214319314,816903.681378315,0.0,1.0
2003-01-29,21.38,21.65,21.15,21.25,619400,17.3441818453973,17.5632150118266,17.1575980369576,17.2387214319314,763528.203177499,0.0,1.0
2003-01-30,21.01,21.22,20.9,21.11,486900,17.0440252839943,17.2143844134393,16.9547895495231,17.1251486789681,600196.774502944,0.0,1.0
2003-01-31,21.41,21.49,20.81,20.82,553400,17.3685188638895,17.4334175798685,16.8817784940467,16.8898908335441,682170.661347153,0.0,1.0
2003-02-03,21.55,21.8,21.38,21.44,415800,17.4820916168528,17.6849001042873,17.3441818453973,17.3928558823816,512552.513531164,0.0,1.0
2003-02-04,21.12,21.41,20.85,21.4,431600,17.1332610184655,17.3685188638895,16.9142278520362,17.3604065243921,532029.015969337,0.0,1.0
2003-02-05,21.15,21.68,21.07,21.3,404300,17.1575980369576,17.5875520303187,17.0926993209786,17.2792831294183,498376.578212241,0.0,1.0
2003-02-06,20.79,21.35,20.7,21.06,460500,16.8655538150519,17.3198448269052,16.7925427595755,17.0845869814812,567653.757770808,0.0,1.0
2003-02-07,20.62,21.04,20.62,20.85,390400,16.7276440435965,17.0683623024864,16.7276440435965,16.9142278520362,481242.18682676,0.0,1.0
2003-02-10,20.43,20.79,20.31,20.77,394600,16.5735095931463,16.8655538150519,16.4761615191777,16.8493291360572,486419.484943236,0.0,1.0
2003-02-11,19.99,20.7,19.9,20.63,468600,16.2165666552616,16.7925427595755,16.1435555997852,16.7357563830939,577638.546995439,0.0,1.0
2003-02-12,19.71,20.0,19.64,19.88,477000,15.989421149335,16.224678994759,15.9326347728533,16.1273309207904,587993.143228391,0.0,1.0
2003-02-13,19.4,19.73,18.98,19.67,1046000,15.7379386249162,16.0056458283297,15.3972203660263,15.9569717913454,1289393.76900817,0.0,1.0
2003-02-14,19.8,19.8,19.25,19.3,554800,16.0624322048114,16.0624322048114,15.6162535324555,15.6568152299424,683896.427385978,0.0,1.0
2003-02-18,19.87,20.2,19.5,19.84,510100,16.119218581293,16.3869257847065,15.81906201989,16.0948815628009,628795.183146339,0.0,1.0
2003-02-19,19.61,19.9,19.32,19.9,1103700,15.9245224333559,16.1600202153892,15.6890246513226,16.1600202153892,1359133.8195904,0.02,1.0
2003-02-20,19.29,19.82,19.28,19.78,408200,15.6646628118019,16.0950553100007,15.6565421986284,16.0625728573065,502671.400885024,0.0,1.0
2003-02-21,19.19,19.28,18.8,19.1,663800,15.5834566800663,15.6565421986284,15.2667527662974,15.5103711615042,817425.957637135,0.0,1.0
2003-02-24,18.59,19.0,18.57,18.98,480800,15.0962198896526,15.4291650297686,15.0799786633054,15.4129238034215,592073.516770011,0.0,1.0
2003-02-25,19.12,19.15,17.99,18.5,838000,15.5266123878514,15.550974227372,14.6089830992388,15.0231343710905,1031941.77839698,0.0,1.0
2003-02-26,18.93,19.25,18.84,19.25,704200,15.3723207375537,15.6321803591077,15.2992352189916,15.6321803591077,867175.895402334,0.0,1.0
2003-02-27,19.36,19.65,19.08,19.3,525400,15.7215071040169,15.9570048860502,15.4941299351571,15.6727834249755,646995.477768228,0.0,1.0
2003-02-28,19.18,19.56,19.02,19.36,480000,15.5753360668927,15.8839193674881,15.4454062561157,15.7215071040169,591088.369487535,0.0,1.0
2003-03-03,19.69,20.0,18.8,19.18,1388900,15.9894873387444,16.2412263471249,15.2667527662974,15.5753360668927,1710338.82579424,0.0,1.0
2003-03-04,19.25,20.13,19.21,19.85,1326700,15.6321803591077,16.3467943183812,15.5996979064134,16.1194171495214,1633743.62458148,0.0,1.0
2003-03-05,19.14,19.46,18.97,19.3,674100,15.5428536141985,15.8027132357525,15.4048031902479,15.6727834249755,830109.728899054,0.0,1.0
2003-03-06,18.99,19.17,18.8,19.05,523700,15.421044416595,15.5672154537192,15.2667527662974,15.4697680956364,644902.039792963,0.0,1.0
2003-03-07,19.12,19.18,18.59,18.77,487600,15.5266123878514,15.5753360668927,15.0962198896526,15.2423909267767,600447.268671085,0.0,1.0
2003-03-10,18.37,19.03,18.31,19.0,356500,14.9175663998342,15.4535268692893,14.8688427207928,15.4291650297686,439006.257754803,0.0,1.0
2003-03-11,18.24,18.73,18.1,18.34,333300,14.8119984285779,15.2099084740824,14.698309844148,14.8932045603135,410436.986562905,0.0,1.0
2003-03-12,18.21,18.21,17.9,18.01,400600,14.7876365890572,14.7876365890572,14.5358975806767,14.6252243255859,493312.50170147,0.0,1.0
2003-03-13,18.35,18.59,17.84,18.44,539500,14.9013251734871,15.0962198896526,14.4871739016354,14.9744106920491,664358.698621924,0.0,1.0
2003-03-14,18.75,18.9,18.48,18.55,729800,15.2261497004296,15.347958898033,15.0068931447434,15.0637374369583,898700.608441668,0.0,1.0
2003-03-17,19.31,19.34,18.43,18.75,717300,15.680904038149,15.7052658776697,14.9662900788756,15.2261497004296,883307.682152935,0.0,1.0
2003-03-18,19.54,19.64,19.25,19.35,426300,15.867678141141,15.9488842728766,15.6321803591077,15.7133864908433,524960.358151115,0.0,1.0
2003-03-19,19.7,19.77,19.39,19.54,368200,15.997607951918,16.0544522441329,15.7458689435375,15.867678141141,453414.036761062,0.0,1.0
2003-03-20,19.95,20.05,19.3,19.62,491400,16.200623281257,16.2818294129927,15.6727834249755,15.9326430465295,605126.718262864,0.0,1.0
2003-03-21,21.11,21.14,20.32,20.67,999200,17.1426144093903,17.166976248911,16.5010859686789,16.7853074297535,1230448.95581655,0.0,1.0
2003-03-24,20.04,20.81,19.81,20.8,407100,16.2737087998191,16.8989960141834,16.0869346968272,16.8908754010099,501316.823371614,0.0,1.0
2003-03-25,20.56,20.74,19.83,20.2,587700,16.6959806848444,16.8421517219685,16.1031759231743,16.4036386105961,723713.822391297,0.0,1.0
2003-03-26,20.53,20.96,20.23,20.96,414400,16.6716188453237,17.0208052117868,16.4280004501168,17.0208052117868,510306.292324236,0.0,1.0
2003-03-27,20.58,20.82,20.1,20.43,446400,16.7122219111915,16.907116627357,16.3224324788605,16.590412713588,549712.183623405,0.0,1.0
2003-03-28,20.28,20.46,20.1,20.3,398500,16.4686035159846,16.6147745531087,16.3224324788605,16.4848447423317,490726.490084963,0.0,1.0
2003-03-31,19.99,20.34,19.52,20.21,386500,16.2331057339513,16.517327195026,15.8514369147939,16.4117592237697,475949.280847774,0.0,1.0
2003-04-01,20.41,20.48,19.82,20.07,439300,16.5741714872409,16.6310157794559,16.0950553100007,16.2980706393398,540969.001491404,0.0,1.0
2003-04-02,20.56,20.9,20.3,20.5,433300,16.6959806848444,16.9720815327455,16.4848447423317,16.647257005803,533580.396872807,0.0,1.0
2003-04-03,20.2,20.6,20.03,20.5,287400,16.4036386105961,16.7284631375386,16.2655881866455,16.647257005803,353914.161230661,0.0,1.0
2003-04-04,20.57,20.68,20.18,20.25,507600,16.7041012980179,16.7934280429271,16.387397384249,16.4442416764639,625075.950733067,0.0,1.0
2003-04-07,20.59,21.15,20.55,20.81,438300,16.720342524365,17.1750968620845,16.6878600716708,16.8989960141834,539737.567388305,0.0,1.0
2003-04-08,20.17,20.75,20.1,20.75,430200,16.3792767710754,16.850272335142,16.3224324788605,16.850272335142,529762.951153202,0.0,1.0
2003-04-09,19.56,20.29,19.51,20.13,580500,15.8839193674881,16.4767241291582,15.8433163016203,16.3467943183812,714847.496848986,0.0,1.0
2003-04-10,19.84,19.96,19.52,19.68,354200,16.1112965363479,16.2087438944306,15.8514369147939,15.9813667255709,436173.959317675,0.0,1.0
2003-04-11,19.73,20.25,19.69,19.93,249100,16.0219697914387,16.4442416764639,15.9894873387444,16.1843820549099,306750.235081967,0.0,1.0
2003-04-14,20.21,20.22,19.75,19.98,248600,16.4117592237697,16.4198798369432,16.0382110177858,16.2249851207777,306134.518030418,0.0,1.0
2003-04-15,20.9,20.9,20.07,20.37,557500,16.9720815327455,16.9720815327455,16.2980706393398,16.5416890345467,686524.512477707,0.0,1.0
2003-04-16,20.87,21.27,20.78,20.98,528500,16.9477196932248,17.2725442201673,16.8746341746627,17.037046438134,650812.923487836,0.0,1.0
2003-04-17,21.01,21.19,20.8,20.87,518500,17.0614082776547,17.2075793147788,16.8908754010099,16.9477196932248,638498.582456845,0.0,1.0
2003-04-21,20.64,21.01,20.54,21.01,426300,16.7609455902329,17.0614082776547,16.6797394584972,17.0614082776547,524960.358151114,0.0,1.0
2003-04-22,21.3,21.32,20.42,20.6,614400,17.296906059688,17.3131472860351,16.5822921004145,16.7284631375386,756593.112944042,0.0,1.0
2003-04-23,21.25,21.29,20.98,21.11,546500,17.2563029938202,17.2887854465144,17.037046438134,17.1426144093903,672978.737343617,0.0,1.0
2003-04-24,21.11,21.32,20.72,21.0,411800,17.1426144093903,17.3131472860351,16.8259104956213,17.0532876644811,507104.563656179,0.0,1.0
2003-04-25,22.41,22.85,22.13,22.85,1541600,18.1982941219534,18.5556011015901,17.9709169530936,18.5556011015901,1898378.81333746,0.0,1.0
2003-04-28,23.4,23.55,22.35,22.35,938600,19.0022348261361,19.1240440237395,18.149570442912,18.149570442912,1155824.04916875,0.0,1.0
2003-04-29,23.21,23.58,22.96,23.35,682400,18.8479431758384,19.1484058632602,18.6449278464993,18.9616317602683,840330.631954777,0.0,1.0
2003-04-30,23.19,23.49,22.8,23.0,521600,18.8317019494913,19.0753203446981,18.5149980357223,18.6774102991936,642316.028176452,0.0,1.0
2003-05-01,23.02,23.09,22.51,22.96,536800,18.6936515255407,18.7504958177556,18.279500253689,18.6449278464993,661033.826543559,0.0,1.0
2003-05-02,23.3,23.3,22.76,22.97,624500,18.9210286944005,18.9210286944005,18.4825155830281,18.6530484596729,769030.597385341,0.0,1.0
2003-05-05,23.12,23.45,22.8,23.39,368900,18.7748576572763,19.0428378920039,18.5149980357223,18.9941142129625,454276.040633232,0.0,1.0
2003-05-06,23.56,23.62,23.02,23.09,480600,19.1321646369131,19.1808883159545,18.6936515255407,18.7504958177556,591827.229949392,0.0,1.0
2003-05-07,22.96,23.16,22.88,23.0,918500,18.6449278464993,18.8073401099706,18.5799629411108,18.6774102991936,1131072.22369646,0.0,1.0
2003-05-08,23.07,23.12,22.76,22.88,784400,18.7342545914085,18.7748576572763,18.4825155830281,18.5799629411108,965936.910470879,0.0,1.0
2003-05-09,23.55,23.63,23.01,23.01,489700,19.1240440237395,19.189008929128,18.6855309123671,18.6855309123671,603033.280287595,0.0,1.0
2003-05-12,23.93,23.99,23.43,23.65,610800,19.4326273243349,19.4813510033763,19.0265966656568,19.2052501554751,752159.950172886,0.0,1.0
2003-05-13,23.71,23.95,23.59,23.85,606400,19.2539738345165,19.448868550682,19.1565264764338,19.3676624189464,746741.640119251,0.0,1.0
2003-05-14,23.44,23.7,23.22,23.69,409100,19.0347172788303,19.245853221343,18.856063789012,19.2377326081694,503779.691577813,0.0,1.0
2003-05-15,23.91,23.91,23.39,23.44,481700,19.4163860979878,19.4163860979878,18.9941142129625,19.0347172788303,593181.807462801,0.0,1.0
2003-05-16,23.93,23.94,23.49,23.89,552100,19.4326273243349,19.4407479375085,19.0753203446981,19.4001448716406,679874.768320973,0.0,1.0
2003-05-19,23.47,23.79,23.25,23.79,503500,19.059079118351,19.318938739905,18.8804256285326,19.318938739905,620027.070910361,0.0,1.0
2003-05-20,23.57,23.82,23.48,23.48,704300,19.1402852500866,19.3433005794257,19.0671997315246,19.0671997315246,867299.038812647,0.0,1.0
2003-05-21,23.61,23.73,23.33,23.45,352800,19.189008929128,19.2865388347399,18.9614391493671,19.0589690549789,434082.241076873,0.02,1.0
2003-05-22,23.7,23.95,23.46,23.62,558100,19.2621563583369,19.4653436616949,19.0670965471132,19.1971364212623,686681.685785154,0.0,1.0
2003-05-23,23.73,23.84,23.59,23.65,287800,19.2865388347399,19.3759412482174,19.1727539448594,19.2215188976653,354106.771490713,0.0,1.0
2003-05-27,24.43,24.47,22.73,23.6,430100,19.8554632841422,19.8879732526795,18.4737896213079,19.1808814369937,529191.530292411,0.0,1.0
2003-05-28,24.45,24.6,24.2,24.43,392200,19.8717182684108,19.9936306504256,19.6685309650529,19.8554632841422,482559.679564483,0.0,1.0
2003-05-29,24.32,24.67,24.18,24.42,837400,19.7660608706647,20.0505230953659,19.6522759807842,19.8473357920079,1030330.12663768,0.0,1.0
2003-05-30,25.32,25.34,24.22,24.32,810100,20.5788100840966,20.5950650683653,19.6847859493215,19.7660608706647,996740.429411493,0.0,1.0
2003-06-02,25.57,25.89,25.32,25.36,474400,20.7819973874546,21.0420771357528,20.5788100840966,20.6113200526339,583697.888794978,0.0,1.0
2003-06-03,25.76,25.9,25.46,25.7,535100,20.9364197380067,21.0502046278872,20.6925949739771,20.8876547852008,658382.673470051,0.0,1.0
2003-06-04,26.46,26.46,25.63,25.65,590100,21.505344187409,21.505344187409,20.8307623402605,20.8470173245292,726054.224658341,0.0,1.0
2003-06-05,26.39,26.48,26.16,26.26,440800,21.4484517424688,21.5215991716777,21.2615194233795,21.3427943447226,542356.722978133,0.0,1.0
2003-06-06,26.36,26.82,26.18,26.41,626000,21.4240692660658,21.7979339042445,21.2777744076481,21.4647067267374,770225.291706696,0.0,1.0
2003-06-09,25.84,26.36,25.66,26.36,466600,21.0014396750812,21.4240692660658,20.8551448166635,21.4240692660658,574100.83244464,0.0,1.0
2003-06-10,26.25,26.3,25.75,25.84,408600,21.3346668525883,21.3753043132599,20.9282922458724,21.0014396750812,502738.10573699,0.0,1.0
2003-06-11,27.12,27.12,26.1,26.3,542300,22.0417586682741,22.0417586682741,21.2127544705735,21.3753043132599,667241.494716519,0.0,1.0
2003-06-12,27.15,27.31,26.99,27.15,489600,22.0661411446771,22.1961810188262,21.936101270528,22.0661411446771,602399.84475974,0.0,1.0
2003-06-13,26.66,27.09,26.45,26.97,322800,21.6678940300954,22.0173761918712,21.4972166952747,21.9198462862593,397170.485883261,0.0,1.0
2003-06-16,27.45,27.59,26.64,26.67,400500,22.3099659087067,22.4237507985871,21.6516390458268,21.6760215222297,492771.931834713,0.0,1.0
2003-06-17,27.23,27.48,27.02,27.2,360500,22.1311610817516,22.3343483851096,21.9604837469309,22.1067786053487,443556.258243233,0.0,1.0
2003-06-18,27.18,27.38,26.84,27.24,324000,22.09052362108,22.2530734637664,21.8141888885132,22.1392885738859,398646.956091006,0.0,1.0
2003-06-19,26.31,27.23,26.2,27.12,554500,21.3834318053942,22.1311610817516,21.2940293919167,22.0417586682741,682252.275161922,0.0,1.0
2003-06-20,26.5,26.64,26.3,26.5,500900,21.5378541559463,21.6516390458268,21.3753043132599,21.5378541559463,616303.272549335,0.0,1.0
2003-06-23,25.7,26.572,25.55,26.53,391100,20.8876547852008,21.5963720993134,20.765742403186,21.5622366323493,481206.248540715,0.0,1.0
2003-06-24,25.73,25.95,25.4,25.7,403900,20.9120372616037,21.0908420885587,20.6438300211712,20.8876547852008,496955.264089991,0.0,1.0
2003-06-25,25.29,25.9,25.29,25.73,395900,20.5544276076937,21.0502046278872,20.5544276076937,20.9120372616037,487112.129371693,0.0,1.0
2003-06-26,25.92,25.97,25.29,25.37,307100,21.0664596121558,21.1070970728274,20.5544276076937,20.6194475447682,377853.333998604,0.0,1.0
2003-06-27,26.0,26.16,25.62,25.8,375200,21.1314795492303,21.2615194233795,20.8226348481262,20.968929706544,461643.018288103,0.0,1.0
2003-06-30,26.0,26.31,25.86,25.9,376100,21.1314795492303,21.3834318053942,21.0176946593499,21.0502046278872,462750.370943911,0.0,1.0
2003-07-01,26.3,26.3,25.37,26.0,501900,21.3753043132599,21.3753043132599,20.6194475447682,21.1314795492303,617533.664389123,0.0,1.0
2003-07-02,26.39,26.59,26.1,26.3,475900,21.4484517424688,21.6110015851552,21.2127544705735,21.3753043132599,585543.476554658,0.0,1.0
2003-07-03,26.0,26.48,25.72,26.14,248900,21.1314795492303,21.5215991716777,20.9039097694694,21.2452644391108,306244.528922998,0.0,1.0
2003-07-07,26.3,26.41,25.9,26.0,501500,21.3753043132599,21.4647067267374,21.0502046278872,21.1314795492303,617041.507653208,0.0,1.0
2003-07-08,26.5,26.52,25.95,26.0,433400,21.5378541559463,21.554109140215,21.0908420885587,21.1314795492303,533251.823363709,0.0,1.0
2003-07-09,26.25,26.34,25.93,26.24,319700,21.3346668525883,21.4078142817972,21.0745871042901,21.326539360454,393356.271179921,0.0,1.0
2003-07-10,26.0,26.15,25.82,26.0,510600,21.1314795492303,21.2533919312451,20.9851846908126,21.1314795492303,628238.07339527,0.0,1.0
2003-07-11,26.21,26.36,26.0,26.0,355500,21.3021568840511,21.4240692660658,21.1314795492303,21.1314795492303,437404.299044296,0.0,1.0
2003-07-14,26.29,26.6,26.2,26.32,527900,21.3671768211256,21.6191290772895,21.2940293919167,21.3915592975286,649523.852223585,0.0,1.0
2003-07-15,26.67,26.68,26.29,26.34,444400,21.6760215222297,21.6841490143641,21.3671768211256,21.4078142817972,546786.133601367,0.0,1.0
2003-07-16,26.1,26.73,25.52,26.61,538000,21.2127544705735,21.7247864750357,20.741359926783,21.6272565694238,661950.809805435,0.0,1.0
2003-07-17,24.85,26.0,24.64,25.95,992400,20.1968179537836,21.1314795492303,20.0261406189629,21.0908420885587,1221040.86180467,0.0,1.0
2003-07-18,24.94,25.11,24.6,24.95,551400,20.2699653829925,20.4081327492759,19.9936306504256,20.2780928751268,678438.06045858,0.0,1.0
2003-07-21,24.02,24.3,23.87,24.25,801700,19.5222361066351,19.7498058863961,19.4003237246203,19.7091684257245,986405.137957281,0.0,1.0
2003-07-22,23.97,24.05,23.67,24.05,714800,19.4815986459635,19.5466185830381,19.2377738819339,19.5466185830381,879484.087079786,0.0,1.0
2003-07-23,24.0,24.25,23.59,23.97,784600,19.5059811223665,19.7091684257245,19.1727539448594,19.4815986459635,965365.43749692,0.0,1.0
2003-07-24,23.58,24.23,23.48,24.07,521500,19.1646264527251,19.6929134414558,19.0833515313819,19.5628735673067,641649.344448947,0.0,1.0
2003-07-25,23.86,24.01,23.13,23.37,515400,19.392196232486,19.5141086145008,18.7988893066807,18.9939491179044,634143.954226247,0.0,1.0
2003-07-28,23.57,24.0,23.46,23.9,632000,19.1564989605907,19.5059811223665,19.0670965471132,19.4247062010233,777607.642745419,0.0,1.0
2003-07-29,23.74,24.1,23.28,23.44,753200,19.2946663268742,19.5872560437097,18.9208016886955,19.0508415628446,926731.133727607,0.0,1.0
2003-07-30,23.62,23.68,23.35,23.55,418800,19.1971364212623,19.2459013740683,18.9776941336357,19.1402439763221,515288.102502819,0.0,1.0
2003-07-31,23.29,23.8,23.2,23.67,785900,18.9289291808298,19.3434312796801,18.8557817516209,19.2377738819339,966964.946888644,0.0,1.0
2003-08-01,22.81,23.1,22.54,23.05,887900,18.5388095583825,18.7745068302777,18.3193672707558,18.7338693696061,1092464.91454692,0.0,1.0
2003-08-04,22.65,22.9,22.46,22.7,1019800,18.4087696842334,18.6119569875913,18.2543473336813,18.449407144905,1254753.59821483,0.0,1.0
2003-08-05,21.92,22.48,21.87,22.35,853000,17.815462758428,18.2706023179499,17.7748252977564,18.1649449202038,1049524.23933836,0.0,1.0
2003-08-06,22.46,22.59,22.01,22.15,840400,18.2543473336813,18.3600047314274,17.8886101876369,18.0023950775174,1034021.30215704,0.0,1.0
2003-08-07,22.75,22.81,22.32,22.38,693000,18.4900446055765,18.5388095583825,18.1405624438008,18.1893273966067,852661.54497243,0.0,1.0
2003-08-08,22.93,23.01,22.59,22.9,396500,18.6363394639943,18.7013594010689,18.3600047314274,18.6119569875913,487850.364475566,0.0,1.0
2003-08-11,22.48,22.88,22.16,22.82,659300,18.2706023179499,18.5957020033227,18.0105225696517,18.5469370505168,811197.339971605,0.0,1.0
2003-08-12,22.59,22.63,22.22,22.37,434500,18.3600047314274,18.3925146999647,18.0592875224576,18.1811999044724,534605.254387476,0.0,1.0
2003-08-13,22.52,22.9,22.3,22.82,538100,18.3031122864872,18.6119569875913,18.1243074595322,18.5469370505168,662073.848989413,0.0,1.0
2003-08-14,22.59,22.7,22.37,22.52,415500,18.3600047314274,18.449407144905,18.1811999044724,18.3031122864872,511227.809431522,0.0,1.0
2003-08-15,22.36,22.65,22.2,22.59,274400,18.1730724123381,18.4087696842334,18.043032538189,18.3600047314274,337619.520837567,0.0,1.0
2003-08-18,22.77,22.82,22.22,22.22,758300,18.5062995898452,18.5469370505168,18.0592875224576,18.0592875224576,933006.132110521,0.0,1.0
2003-08-19,22.8,22.86,22.4,22.63,345100,18.5306820662481,18.5794470190541,18.2055823808754,18.3925146999647,424608.223910513,0.0,1.0
2003-08-20,22.93,23.05,22.4,22.51,498400,18.6363394639943,18.7338693696061,18.2055823808754,18.2949847943529,613227.292949867,0.0,1.0
2003-08-21,23.19,23.45,22.65,22.82,546000,18.8639092437552,19.0754062857292,18.4246461565785,18.5629326840231,671215.061331553,0.02,1.0
2003-08-22,22.89,23.37,22.74,23.16,330500,18.6198741953237,19.0103302728141,18.497856671108,18.8395057389121,406294.098479997,0.0,1.0
2003-08-25,22.68,22.8,22.41,22.57,315800,18.4490496614217,18.5466636807943,18.2294181178333,18.3595701436635,388222.923751839,0.0,1.0
2003-08-26,22.64,22.78,22.23,22.4,319700,18.4165116549642,18.5303946775655,18.0829970887744,18.2212836162189,393017.317047063,0.0,1.0
2003-08-27,22.73,22.81,22.5,22.73,243300,18.4897221694936,18.5547981824087,18.3026286323628,18.4897221694936,299096.381725213,0.0,1.0
2003-08-28,22.82,22.95,22.6,22.84,439700,18.5629326840231,18.66868120501,18.3839736485066,18.5792016872518,540537.110746305,0.0,1.0
2003-08-29,22.94,23.0,22.71,22.76,274200,18.6605467033957,18.709353713082,18.4734531662648,18.5141256743368,337082.728602768,0.0,1.0
2003-09-02,23.25,23.42,22.72,22.88,437400,18.9127162534415,19.0510027808861,18.4815876678792,18.6117396937094,537709.648033739,0.0,1.0
2003-09-03,23.51,23.63,23.0,23.0,462300,19.1242132954155,19.2218273147881,18.709353713082,18.709353713082,568320.005226331,0.0,1.0
2003-09-04,23.37,23.53,23.28,23.28,415300,19.0103302728141,19.1404822986443,18.9371197582847,18.9371197582847,510541.419360795,0.0,1.0
2003-09-05,23.05,23.41,22.95,23.41,431200,18.7500262211539,19.0428682792717,18.66868120501,19.0428682792717,530087.792025943,0.0,1.0
2003-09-08,22.94,23.17,22.94,23.0,358300,18.6605467033957,18.8476402405265,18.6605467033957,18.709353713082,440469.517353653,0.0,1.0
2003-09-09,22.63,22.95,22.53,22.95,483200,18.4083771533498,18.66868120501,18.3270321372059,18.66868120501,594013.035962281,0.0,1.0
2003-09-10,21.9,22.76,21.71,22.7,920000,17.8145585354998,18.5141256743368,17.6600030048265,18.4653186646505,1130985.08502752,0.0,1.0
2003-09-11,22.23,22.42,22.06,22.21,535900,18.0829970887744,18.2375526194477,17.9447105613299,18.0667280855457,658798.812028533,0.0,1.0
2003-09-12,22.28,22.37,21.8,22.17,347900,18.1236695968463,18.1968801113758,17.7332135193559,18.0341900790881,427684.468566387,0.0,1.0
2003-09-15,22.1,22.35,22.01,22.35,333500,17.9772485677874,18.180611108147,17.904038053258,18.180611108147,409982.093322478,0.0,1.0
2003-09-16,22.52,22.6,21.99,21.99,585400,18.3188976355915,18.3839736485066,17.8877690500292,17.8877690500292,719650.726929471,0.0,1.0
2003-09-17,23.01,23.22,22.7,22.95,829700,18.7174882146963,18.8883127485984,18.4653186646505,18.66868120501,1019976.44026885,0.0,1.0
2003-09-18,23.11,23.38,22.99,23.01,841600,18.7988332308402,19.0184647744285,18.7012192114676,18.7174882146963,1034605.48647735,0.0,1.0
2003-09-19,23.15,23.17,23.01,23.04,452500,18.8313712372977,18.8476402405265,18.7174882146963,18.7418917195395,556272.555407559,0.0,1.0
2003-09-22,23.08,23.25,22.7,23.0,1011700,18.774429725997,18.9127162534415,18.4653186646505,18.709353713082,1243714.79404603,0.0,1.0
2003-09-23,23.58,23.7,22.99,23.02,1266300,19.1811548067162,19.2787688260888,18.7012192114676,18.7256227163107,1556702.62301125,0.0,1.0
2003-09-24,23.3,23.99,23.17,23.59,813200,18.9533887615135,19.5146693729059,18.8476402405265,19.1892893083306,999692.468635195,0.0,1.0
2003-09-25,22.69,23.2,22.69,23.16,1051300,18.4571841630361,18.8720437453696,18.4571841630361,18.8395057389121,1292396.32596678,0.0,1.0
2003-09-26,22.19,22.69,22.1,22.69,931900,18.0504590823169,18.4571841630361,17.9772485677874,18.4571841630361,1145614.13123603,0.0,1.0
2003-09-29,22.75,22.8,22.12,22.2,709000,18.5059911727224,18.5466636807943,17.9935175710162,18.0585935839313,871596.114439688,0.0,1.0
2003-09-30,22.27,22.75,22.11,22.75,496600,18.115535095232,18.5059911727224,17.9853830694018,18.5059911727224,610486.079592029,0.0,1.0
2003-10-01,22.61,22.66,22.26,22.27,715500,18.392108150121,18.4327806581929,18.1074005936176,18.115535095232,879586.769931731,0.0,1.0
2003-10-02,22.51,22.65,22.42,22.61,539300,18.3107631339772,18.4246461565785,18.2375526194477,18.392108150121,662978.539516676,0.0,1.0
2003-10-03,22.57,23.07,22.5,22.71,684900,18.3595701436635,18.7662952243826,18.3026286323628,18.4734531662648,841969.222538423,0.0,1.0
2003-10-06,22.55,22.73,22.35,22.44,544200,18.3433011404347,18.4897221694936,18.180611108147,18.2538216226765,669002.264426063,0.0,1.0
2003-10-07,22.96,23.0,22.36,22.51,602800,18.6768157066244,18.709353713082,18.1887456097614,18.3107631339772,741041.097015861,0.0,1.0
2003-10-08,22.55,23.17,22.5,23.17,935500,18.3433011404347,18.8476402405265,18.3026286323628,18.8476402405265,1150039.72504701,0.0,1.0
2003-10-09,22.5,23.11,22.5,22.85,800600,18.3026286323628,18.7988332308402,18.3026286323628,18.5873361888662,984202.890296776,0.0,1.0
2003-10-10,22.5,22.67,22.39,22.5,569200,18.3026286323628,18.4409151598073,18.2131491146046,18.3026286323628,699735.554780071,0.0,1.0
2003-10-13,22.72,22.85,22.58,22.69,244600,18.4815876678792,18.5873361888662,18.3677046452778,18.4571841630361,300694.512823622,0.0,1.0
2003-10-14,22.83,23.06,22.56,22.56,545800,18.5710671856374,18.7581607227683,18.3514356420491,18.3514356420491,670969.195008721,0.0,1.0
2003-10-15,22.73,22.98,22.66,22.82,503900,18.4897221694936,18.6930847098532,18.4327806581929,18.5629326840231,619460.200375401,0.0,1.0
2003-10-16,23.92,24.55,22.31,22.73,1522200,19.4577278616052,19.9702014633114,18.1480731016895,18.4897221694936,1871288.58307489,0.0,1.0
2003-10-17,23.69,24.0,23.63,24.0,971500,19.2706343244744,19.5228038745203,19.2218273147881,19.5228038745203,1194295.66315678,0.0,1.0
2003-10-20,23.75,23.95,23.41,23.92,718800,19.3194413341607,19.4821313664484,19.0428682792717,19.4577278616052,883643.564258461,0.0,1.0
2003-10-21,23.6,23.85,23.5,23.75,464000,19.197423809945,19.4007863503045,19.1160787938011,19.3194413341607,570409.868970402,0.0,1.0
2003-10-22,23.25,23.36,23.11,23.35,523100,18.9127162534415,19.0021957711998,18.7988332308402,18.9940612695854,643063.367367281,0.0,1.0
2003-10-23,23.29,24.0,23.18,23.25,694000,18.9452542598991,19.5228038745203,18.8557747421409,18.9127162534415,853156.140227283,0.0,1.0
2003-10-24,23.14,23.26,22.78,23.25,457900,18.8232367356833,18.9208507550559,18.5303946775655,18.9127162534415,562910.946124026,0.0,1.0
2003-10-27,23.68,23.68,23.25,23.35,582900,19.26249982286,19.26249982286,18.9127162534415,18.9940612695854,716577.39789407,0.0,1.0
2003-10-28,23.9,24.15,23.56,23.78,785900,19.4414588583765,19.6448213987361,19.1648858034874,19.3438448390039,966131.715568618,0.0,1.0
2003-10-29,24.08,24.1,23.7,23.75,477100,19.5878798874354,19.6041488906641,19.2787688260888,19.3194413341607,586514.113115903,0.0,1.0
2003-10-30,24.02,24.24,23.76,24.0,571800,19.5390728777491,19.7180319132655,19.3275758357751,19.5228038745203,702931.816976888,0.0,1.0
2003-10-31,24.44,24.52,24.08,24.08,807900,19.8807219455532,19.9457979584682,19.5878798874354,19.5878798874354,993177.011080146,0.0,1.0
2003-11-03,24.25,24.71,24.21,24.65,832600,19.7261664148799,20.1003534891415,19.6936284084224,20.0515464794552,1023541.50194991,0.0,1.0
2003-11-04,24.02,24.18,23.82,24.18,299700,19.5390728777491,19.6692249035792,19.3763828454614,19.6692249035792,368430.684763857,0.0,1.0
2003-11-05,24.2,24.24,23.75,24.0,469800,19.685493906808,19.7180319132655,19.3194413341607,19.5228038745203,577539.992332532,0.0,1.0
2003-11-06,24.38,24.46,24.02,24.29,467300,19.8319149358669,19.8969909487819,19.5390728777491,19.7587044213374,574466.663297131,0.0,1.0
2003-11-07,24.48,24.53,24.27,24.37,360900,19.9132599520107,19.9539324600826,19.7424354181087,19.8237804342525,443665.779550471,0.0,1.0
2003-11-10,24.25,24.45,24.01,24.32,275200,19.7261664148799,19.8888564471676,19.5309383761347,19.7831079261806,338312.060216928,0.0,1.0
2003-11-11,24.22,24.37,24.03,24.2,326900,19.7017629100367,19.8237804342525,19.5472073793635,19.685493906808,401868.50466902,0.0,1.0
2003-11-12,24.75,24.86,24.14,24.21,371500,20.1328914955991,20.2223710133573,19.6366868971217,19.6936284084224,456696.69466057,0.0,1.0
2003-11-13,24.43,24.62,24.21,24.56,278100,19.8725874439388,20.0271429746121,19.6936284084224,19.9783359649258,341877.121897993,0.0,1.0
2003-11-14,24.14,24.47,24.06,24.27,341300,19.6366868971217,19.9051254503963,19.5716108842066,19.7424354181087,419570.879912927,0.0,1.0
2003-11-17,23.75,23.9,23.55,23.85,465000,19.3194413341607,19.4414588583765,19.156751301873,19.4007863503045,571639.200584564,0.0,1.0
2003-11-18,23.6,24.0,23.58,23.75,365200,19.197423809945,19.5228038745203,19.1811548067162,19.3194413341607,448951.905491359,0.0,1.0
2003-11-19,23.83,23.91,23.6,23.74,346300,19.3845173470758,19.4495933599908,19.197423809945,19.3113068325463,425717.537983729,0.0,1.0
2003-11-20,23.36,23.65,23.3,23.46,237900,19.0184647744285,19.2545672908919,18.9696159779189,19.099879435278,292207.813086585,0.02,1.0
2003-11-21,23.51,23.55,23.22,23.55,311400,19.1405867657027,19.1731526300425,18.9044842492393,19.1731526300425,382486.393422288,0.0,1.0
2003-11-24,23.69,23.95,23.57,23.6,464800,19.2871331552317,19.4988112734402,19.1894355622123,19.2138599604672,570904.546122927,0.0,1.0
2003-11-25,23.79,23.87,23.51,23.69,463200,19.3685478160811,19.4336795447607,19.1405867657027,19.2871331552317,568939.29811562,0.0,1.0
2003-11-26,23.73,23.92,23.51,23.75,228900,19.3196990195714,19.4743868751854,19.1405867657027,19.3359819517413,281153.293045478,0.0,1.0
2003-11-28,23.63,23.76,23.53,23.65,154700,19.238284358722,19.3441234178263,19.1568696978726,19.2545672908919,190014.916706577,0.0,1.0
2003-12-01,24.23,24.27,23.62,23.62,528400,19.7267723238186,19.7593381881584,19.2301428926371,19.2301428926371,649023.154413415,0.0,1.0
2003-12-02,24.3,24.6,24.0,24.25,595300,19.7837625864132,20.0280065689616,19.5395186038649,19.7430552559885,731195.086718974,0.0,1.0
2003-12-03,24.04,24.45,23.99,24.45,273700,19.5720844682047,19.9058845776874,19.53137713778,19.9058845776874,336180.237250097,0.0,1.0
2003-12-04,24.07,24.13,23.83,24.04,196800,19.5965088664595,19.6453576629692,19.4011136804209,19.5720844682047,241725.504898865,0.0,1.0
2003-12-05,24.0,24.01,23.65,23.79,374700,19.5395186038649,19.5476600699499,19.2545672908919,19.3685478160811,460236.517711405,0.0,1.0
2003-12-08,24.18,24.22,23.96,24.0,323700,19.6860649933939,19.7186308577337,19.5069527395252,19.5395186038649,397594.237478468,0.0,1.0
2003-12-09,24.05,24.36,23.94,24.36,261100,19.5802259342896,19.8326113829229,19.4906698073553,19.8326113829229,320703.909192549,0.0,1.0
2003-12-10,24.03,24.1,23.88,24.0,954200,19.5639430021198,19.6209332647144,19.4418210108456,19.5395186038649,1172024.78035821,0.0,1.0
2003-12-11,24.07,24.17,23.99,24.08,591400,19.5965088664595,19.677923527309,19.53137713778,19.6046503325445,726404.794701161,0.0,1.0
2003-12-12,24.02,24.15,23.85,24.07,467500,19.5558015360348,19.6616405951391,19.4173966125908,19.5965088664595,574220.90213526,0.0,1.0
2003-12-15,24.05,24.35,24.04,24.25,404100,19.5802259342896,19.824469916838,19.5720844682047,19.7430552559885,496347.949845687,0.0,1.0
2003-12-16,24.01,24.1,23.88,24.05,453600,19.5476600699499,19.6209332647144,19.4418210108456,19.5802259342896,557147.810071772,0.0,1.0
2003-12-17,24.1,24.13,23.95,24.02,417400,19.6209332647144,19.6453576629692,19.4988112734402,19.5558015360348,512684.073906432,0.0,1.0
2003-12-18,24.55,24.58,24.0,24.23,381200,19.9872992385368,20.0117236367917,19.5395186038649,19.7267723238186,468220.337741093,0.0,1.0
2003-12-19,23.87,24.33,23.56,24.33,1028100,19.4336795447607,19.8081869846681,19.1812940961274,19.8081869846681,1262794.67269574,0.0,1.0
2003-12-22,24.21,24.24,23.81,23.85,420000,19.7104893916487,19.7349137899036,19.384830748251,19.4173966125908,515877.601918309,0.0,1.0
2003-12-23,24.2,24.4,24.04,24.11,424600,19.7023479255638,19.8651772472627,19.5720844682047,19.6290747307993,521527.689939318,0.0,1.0
2003-12-24,24.04,24.2,23.83,24.2,140200,19.5720844682047,19.7023479255638,19.4011136804209,19.7023479255638,172204.856640349,0.0,1.0
2003-12-26,24.3,24.34,24.03,24.06,116100,19.7837625864132,19.816328450753,19.5639430021198,19.5883674003746,142603.308530275,0.0,1.0
2003-12-29,24.28,24.5,24.1,24.3,272000,19.7674796542433,19.9465919081121,19.6209332647144,19.7837625864132,334092.161242334,0.0,1.0
2003-12-30,24.19,24.42,24.0,24.38,303000,19.6942064594789,19.8814601794326,19.5395186038649,19.8488943150928,372168.841383921,0.0,1.0
2003-12-31,24.5,24.55,24.04,24.19,356400,19.9465919081121,19.9872992385368,19.5720844682047,19.6942064594789,437758.993627821,0.0,1.0
2004-01-02,23.97,24.66,23.91,24.43,509000,19.5150942056101,20.0768553654712,19.4662454091004,19.8896016455175,625194.522324806,0.0,1.0
2004-01-05,24.2,24.38,23.99,24.0,867100,19.7023479255638,19.8488943150928,19.53137713778,19.5395186038649,1065041.59196039,0.0,1.0
2004-01-06,24.49,24.5,24.12,24.22,293300,19.9384504420272,19.9465919081121,19.6372161968842,19.7186308577337,360254.525339618,0.0,1.0
2004-01-07,24.04,24.45,24.0,24.29,379000,19.5720844682047,19.9058845776874,19.5395186038649,19.7756211203283,465518.121731044,0.0,1.0
2004-01-08,24.09,24.24,24.01,24.24,318300,19.6127917986294,19.7349137899036,19.5476600699499,19.7349137899036,390961.525453804,0.0,1.0
2004-01-09,24.0,24.1,23.98,24.02,518200,19.5395186038649,19.6209332647144,19.523235671695,19.5558015360348,636494.698366827,0.0,1.0
2004-01-12,24.02,24.23,23.95,24.0,308300,19.5558015360348,19.7267723238186,19.4988112734402,19.5395186038649,378678.72540813,0.0,1.0
2004-01-13,24.04,24.13,23.96,24.05,314400,19.5720844682047,19.6453576629692,19.5069527395252,19.5802259342896,386171.23343599,0.0,1.0
2004-01-14,24.25,24.4,23.9,24.0,506000,19.7430552559885,19.8651772472627,19.4581039430155,19.5395186038649,621509.682311105,0.0,1.0
2004-01-15,24.23,24.58,24.15,24.35,417100,19.7267723238186,20.0117236367917,19.6616405951391,19.824469916838,512315.589905063,0.0,1.0
2004-01-16,23.99,24.3,23.92,24.25,833800,19.53137713778,19.7837625864132,19.4743868751854,19.7430552559885,1024139.8678083,0.0,1.0
2004-01-20,24.16,24.18,23.9,23.95,537000,19.669782061224,19.6860649933939,19.4581039430155,19.4988112734402,659586.362452694,0.0,1.0
2004-01-21,24.25,24.5,24.01,24.16,621300,19.7430552559885,19.9465919081121,19.5476600699499,19.669782061224,763130.366837726,0.0,1.0
2004-01-22,25.49,26.2,24.25,24.25,1260900,20.7525970505215,21.3306411425525,19.7430552559885,19.7430552559885,1548738.25775904,0.0,1.0
2004-01-23,26.26,26.3,25.6,25.68,1042200,21.3794899390622,21.412055803402,20.8421531774559,20.9072849061355,1280113.42076014,0.0,1.0
2004-01-26,26.85,26.85,25.75,25.9,1219700,21.8598364380739,21.8598364380739,20.9642751687301,21.0863971600042,1498133.12157086,0.0,1.0
2004-01-27,26.86,27.1,26.62,26.85,1240100,21.8679779041588,22.0633730901975,21.6725827181202,21.8598364380739,1523190.03366403,0.0,1.0
2004-01-28,25.87,26.86,25.73,26.86,1506100,21.0619727617494,21.8679779041588,20.9479922365602,21.8679779041588,1849912.51487896,0.0,1.0
2004-01-29,25.68,26.05,25.4,26.05,1000700,20.9072849061355,21.2085191512784,20.679323855757,21.2085191512784,1229139.8005706,0.0,1.0
2004-01-30,26.01,26.05,25.46,25.68,548000,21.1759532869386,21.2085191512784,20.7281726522667,20.9072849061355,673097.442502935,0.0,1.0
2004-02-02,26.05,26.05,25.65,25.88,594300,21.2085191512784,21.2085191512784,20.8828605078806,21.0701142278343,729966.806714405,0.0,1.0
2004-02-03,25.47,25.91,25.35,25.88,591000,20.7363141183517,21.0945386260892,20.6386165253323,21.0701142278343,725913.482699331,0.0,1.0
2004-02-04,25.5,25.56,25.11,25.32,684600,20.7607385166065,20.8095873131161,20.4432213392937,20.6141921270775,840880.491126841,0.0,1.0
2004-02-05,26.1,26.33,25.39,25.51,1260800,21.2492264817031,21.4364802016568,20.6711823896721,20.7688799826914,1548615.42975858,0.0,1.0
2004-02-06,26.1,26.25,25.99,26.18,465000,21.2492264817031,21.3713484729773,21.1596703547687,21.3143582103827,571150.202123841,0.0,1.0
2004-02-09,26.16,26.16,25.65,25.97,427500,21.2980752782128,21.2980752782128,20.8828605078806,21.1433874225988,525089.701952563,0.0,1.0
2004-02-10,26.5,26.65,26.1,26.16,815500,21.5748851251009,21.697007116375,21.2492264817031,21.2980752782128,1001662.34372471,0.0,1.0
2004-02-11,26.56,26.62,25.96,26.4,540300,21.6237339216105,21.6725827181202,21.1352459565139,21.4934704642514,663639.686467767,0.0,1.0
2004-02-12,26.72,26.85,26.37,26.45,406800,21.7539973789696,21.8598364380739,21.4690460659966,21.5341777946761,499664.305858019,0.0,1.0
2004-02-13,26.74,26.91,26.55,26.72,508100,21.7702803111395,21.9086852345835,21.6155924555256,21.7539973789696,624089.070320696,0.0,1.0
2004-02-17,26.99,27.18,26.79,26.79,642500,21.9738169632631,22.128504818877,21.8109876415642,21.8109876415642,789169.902934554,0.0,1.0
2004-02-18,27.0,27.0,26.7,26.81,508000,21.981958429348,21.981958429348,21.7377144467997,21.8272705737341,623966.24232024,0.0,1.0
2004-02-19,26.47,26.98,26.46,26.86,348300,21.5667436590159,21.9822721541462,21.5585960414643,21.8845007435273,427486.928289511,0.02,1.0
2004-02-20,26.42,26.87,26.0,26.69,393900,21.526005571258,21.8926483610789,21.1838056340919,21.7459912451505,483454.20916807,0.0,1.0
2004-02-23,25.95,26.57,25.83,26.42,358000,21.1430675463341,21.6482198345317,21.0452961357152,21.526005571258,439392.249002712,0.0,1.0
2004-02-24,26.39,26.47,25.76,25.95,539800,21.5015627186033,21.5667436590159,20.9882628128542,21.1430675463341,662524.960926438,0.0,1.0
2004-02-25,26.07,26.31,25.83,26.3,588300,21.240838956953,21.4363817781907,21.0452961357152,21.4282341606392,722051.564492446,0.0,1.0
2004-02-26,26.07,26.24,25.78,25.95,511400,21.240838956953,21.3793484553297,21.0045580479573,21.1430675463341,627668.145642422,0.0,1.0
2004-02-27,26.21,26.43,26.03,26.17,621300,21.354905602675,21.5341531888096,21.2082484867467,21.3223151324687,762554.20197035,0.0,1.0
2004-03-01,26.35,26.5,25.97,26.33,376500,21.468972248397,21.5911865116706,21.1593627814372,21.4526770132939,462098.273043356,0.0,1.0
2004-03-02,26.28,26.5,26.2,26.21,383900,21.411938925536,21.5911865116706,21.3467579851234,21.354905602675,471180.682659613,0.0,1.0
2004-03-03,26.48,26.5,26.18,26.33,297900,21.5748912765675,21.5911865116706,21.3304627500203,21.4526770132939,365628.354686894,0.0,1.0
2004-03-04,26.7,26.8,26.53,26.55,251800,21.7541388627021,21.8356150382178,21.6156293643254,21.6319245994285,309047.397482914,0.0,1.0
2004-03-05,26.92,27.0,26.4,26.55,657100,21.9333864488367,21.9985673892493,21.5097103361549,21.6319245994285,806493.426870623,0.0,1.0
2004-03-08,26.78,27.11,26.75,27.11,264300,21.8193198031147,22.0881911823166,21.79487695046,22.0881911823166,324389.305618483,0.0,1.0
2004-03-09,26.87,27.07,26.73,26.76,396800,21.8926483610789,22.0556007121103,21.7785817153568,21.8030245680116,487013.53185552,0.0,1.0
2004-03-10,26.44,27.0,26.38,26.82,233600,21.5423008063612,21.9985673892493,21.4934151010517,21.851910273321,286709.579237524,0.0,1.0
2004-03-11,25.9,26.58,25.88,26.44,392200,21.1023294585762,21.6563674520832,21.0860342234731,21.5423008063612,481367.709661631,0.0,1.0
2004-03-12,25.82,25.97,25.67,25.79,378300,21.0371485181636,21.1593627814372,20.91493425489,21.0127056655089,464307.507814878,0.0,1.0
2004-03-15,25.35,25.85,25.26,25.84,279700,20.6542104932396,21.0615913708183,20.5808819352755,21.0534437532668,343290.536441506,0.0,1.0
2004-03-16,25.32,25.7,25.01,25.39,364600,20.6297676405849,20.9393771075447,20.3771914964861,20.6868009634459,447492.776498294,0.0,1.0
2004-03-17,25.85,25.91,25.41,25.47,263500,21.0615913708183,21.1104770761278,20.7030961985491,20.7519819038585,323407.423497807,0.0,1.0
2004-03-18,26.14,26.23,25.45,25.91,415300,21.297872279814,21.3712008377781,20.7356866687554,21.1104770761278,509719.555896163,0.0,1.0
2004-03-19,26.08,26.38,26.02,26.05,578000,21.2489865745045,21.4934151010517,21.2001008691951,21.2245437218498,709409.832188739,0.0,1.0
2004-03-22,25.55,26.08,25.52,26.08,425900,20.8171628442711,21.2489865745045,20.7927199916164,21.2489865745045,522729.493995127,0.0,1.0
2004-03-23,25.47,25.72,25.39,25.55,459900,20.7519819038585,20.9556723426479,20.6868009634459,20.8171628442711,564459.484123877,0.0,1.0
2004-03-24,25.6,25.72,25.45,25.6,462500,20.857900932029,20.9556723426479,20.7356866687554,20.857900932029,567650.601016074,0.0,1.0
2004-03-25,25.6,25.78,25.5,25.75,605400,20.857900932029,21.0045580479573,20.7764247565133,20.9801151953026,743039.294821906,0.0,1.0
2004-03-26,25.28,25.7,25.25,25.52,662400,20.5971771703786,20.9393771075447,20.5727343177239,20.7927199916164,812998.395920105,0.0,1.0
2004-03-29,25.88,25.94,25.27,25.4,418700,21.0860342234731,21.1349199287825,20.5890295528271,20.6949485809975,513892.554909038,0.0,1.0
2004-03-30,25.62,26.0,25.55,25.75,280100,20.8741961671321,21.1838056340919,20.8171628442711,20.9801151953026,343781.477501844,0.0,1.0
2004-03-31,25.82,25.93,25.42,25.7,630900,21.0371485181636,21.1267723112309,20.7112438161007,20.9393771075447,774336.787418469,0.0,1.0
2004-04-01,25.96,26.06,25.81,26.0,583500,21.1512151638856,21.2326913394014,21.029000900612,21.1838056340919,716160.27176839,0.0,1.0
2004-04-02,26.24,26.66,26.14,26.2,366700,21.3793484553297,21.7215483924958,21.297872279814,21.3467579851234,450070.21706507,0.0,1.0
2004-04-05,26.76,26.77,26.22,26.34,742000,21.8030245680116,21.8111721855631,21.3630532202266,21.4608246308455,910695.666927409,0.0,1.0
2004-04-06,27.1,27.16,26.54,26.54,795800,22.0800435647651,22.1289292700745,21.6237769818769,21.6237769818769,976727.239542901,0.0,1.0
2004-04-07,27.2,27.3,26.8,27.05,425900,22.1615197402808,22.2429959157965,21.8356150382178,22.0393054770072,522729.493995127,0.0,1.0
2004-04-08,27.09,27.37,27.01,27.2,378800,22.0718959472135,22.3000292386576,22.0067150068009,22.1615197402808,464921.184140301,0.0,1.0
2004-04-12,27.14,27.36,26.95,27.07,272900,22.1126340349714,22.291881621106,21.9578293014915,22.0556007121103,334944.538415755,0.0,1.0
2004-04-13,26.96,27.2,26.85,27.07,378300,21.965976919043,22.1615197402808,21.8763531259757,22.0556007121103,464307.507814879,0.0,1.0
2004-04-14,26.5,26.71,26.29,26.71,395100,21.5911865116706,21.7622864802537,21.4200865430876,21.7622864802537,484927.032349084,0.0,1.0
2004-04-15,26.48,26.75,26.24,26.5,298400,21.5748912765675,21.79487695046,21.3793484553297,21.5911865116706,366242.031012317,0.0,1.0
2004-04-16,26.47,26.7,26.17,26.7,343100,21.5667436590159,21.7541388627021,21.3223151324687,21.7541388627021,421104.694505114,0.0,1.0
2004-04-19,26.15,26.56,26.02,26.56,372300,21.3060198973656,21.6400722169801,21.2001008691951,21.6400722169801,456943.391909803,0.0,1.0
2004-04-20,25.46,26.2,25.46,26.15,769400,20.743834286307,21.3467579851234,20.743834286307,21.3060198973656,944325.129560577,0.0,1.0
2004-04-21,25.87,26.01,25.25,25.53,444200,21.0778866059215,21.1919532516435,20.5727343177239,20.800867609168,545190.0475056,0.0,1.0
2004-04-22,25.98,26.15,25.5,25.5,431700,21.1675103989888,21.3060198973656,20.7764247565133,20.7764247565133,529848.139370031,0.0,1.0
2004-04-23,25.76,26.05,25.69,26.0,366900,20.9882628128542,21.2245437218498,20.9312294899932,21.1838056340919,450315.687595238,0.0,1.0
2004-04-26,25.48,25.95,25.31,25.66,539200,20.7601295214101,21.1430675463341,20.6216200230333,20.9067866373384,661788.54933593,0.0,1.0
2004-04-27,25.18,25.73,25.17,25.58,501600,20.5157009948629,20.9638199601995,20.5075533773113,20.8416056969258,615640.089664136,0.0,1.0
2004-04-28,24.68,25.08,24.5,25.0,624500,20.1083201172842,20.4342248193472,19.9616630013559,20.3690438789346,766481.730453056,0.0,1.0
2004-04-29,24.36,24.91,24.29,24.63,645900,19.8475963556338,20.2957153209704,19.7905630327728,20.0675820295263,792747.077181153,0.0,1.0
2004-04-30,24.51,24.73,24.23,24.36,684800,19.9698106189074,20.1490582050421,19.7416773274634,19.8475963556338,840491.095299046,0.0,1.0
2004-05-03,25.15,25.18,24.5,24.51,796600,20.4912581422082,20.5157009948629,19.9616630013559,19.9698106189074,977709.121663577,0.0,1.0
2004-05-04,24.7,25.15,24.66,25.06,659600,20.1246153523873,20.4912581422082,20.0920248821811,20.417929584244,809561.808497738,0.0,1.0
2004-05-05,24.64,24.9,24.46,24.7,976500,20.0757296470779,20.2875677034188,19.9290725311496,20.1246153523873,1198509.8635507,0.0,1.0
2004-05-06,24.71,24.82,24.29,24.63,668900,20.1327629699389,20.2223867630062,19.7905630327728,20.0675820295263,820976.188150601,0.0,1.0
2004-05-07,24.25,24.92,24.25,24.6,345100,19.7579725625665,20.303862938522,19.7579725625665,20.0431391768716,423559.399806806,0.0,1.0
2004-05-10,24.26,24.39,23.95,24.0,548400,19.7661201801181,19.8720392082886,19.5135440360193,19.5542821237772,673080.193723709,0.0,1.0
2004-05-11,24.38,24.42,24.2,24.25,537800,19.863891590737,19.8964820609433,19.7172344748087,19.7579725625665,660070.255624745,0.0,1.0
2004-05-12,24.43,24.43,23.97,24.24,512100,19.9046296784949,19.9046296784949,19.5298392711225,19.749824945015,628527.292498013,0.0,1.0
2004-05-13,25.19,25.31,24.36,24.45,805400,20.5238486124145,20.6216200230333,19.8475963556338,19.920924913598,988509.824991018,0.0,1.0
2004-05-14,24.99,25.25,24.76,25.05,419700,20.360896261383,20.5727343177239,20.1735010576968,20.4097819666924,515119.907559884,0.0,1.0
2004-05-17,24.57,24.8,24.32,24.8,449200,20.0186963242169,20.2060915279031,19.8150058854275,20.2060915279031,551326.810759828,0.0,1.0
2004-05-18,24.82,24.89,24.47,24.57,393800,20.2223867630062,20.2794200858673,19.9372201487011,20.0186963242169,483331.473902985,0.0,1.0
2004-05-19,24.47,25.07,24.47,24.86,656000,19.9372201487011,20.4260772017956,19.9372201487011,20.2549772332125,805143.338954694,0.0,1.0
2004-05-20,24.47,24.62,24.31,24.54,291400,19.9372201487011,20.0594344119748,19.806858267876,19.9942534715622,357650.562456399,0.0,1.0
2004-05-21,24.2,24.75,24.13,24.65,541600,19.7416773274634,20.1903518121785,19.684573302136,20.1087746331393,663911.165327717,0.03,1.0
2004-05-24,24.06,24.38,24.03,24.25,748000,19.6274692768086,19.8885162497338,19.6029961230969,19.7824659169829,916923.101301946,0.0,1.0
2004-05-25,24.15,24.24,23.52,23.6,1202800,19.7008887379438,19.774308199079,19.1869525099975,19.2522142532287,1474431.9602219,0.0,1.0
2004-05-26,24.61,24.72,24.02,24.16,469600,20.0761437615237,20.1658786584667,19.594838405193,19.7090464558477,575651.18766229,0.0,1.0
2004-05-27,24.46,24.72,24.3,24.54,401000,19.953777992965,20.1658786584667,19.8232545065025,20.0190397361963,491559.042275509,0.0,1.0
2004-05-28,24.51,24.74,24.37,24.49,556300,19.9945665824846,20.1821940942745,19.8803585318299,19.9782511466768,681930.910767743,0.0,1.0
2004-06-01,24.21,24.52,23.91,24.5,700500,19.7498350453673,20.0027243003885,19.50510350825,19.9864088645807,858696.032703224,0.0,1.0
2004-06-02,24.49,24.65,24.22,24.37,443000,19.9782511466768,20.1087746331393,19.7579927632712,19.8803585318299,543044.029247007,0.0,1.0
2004-06-03,24.78,24.88,24.27,24.5,544800,20.2148249658902,20.2964021449293,19.7987813527907,19.9864088645807,667833.831001736,0.0,1.0
2004-06-04,24.65,24.83,24.51,24.78,497500,20.1087746331393,20.2556135554097,19.9945665824846,20.2148249658902,609851.929007645,0.0,1.0
2004-06-07,24.96,24.99,24.5,24.66,436300,20.3616638881606,20.3861370418723,19.9864088645807,20.1169323510433,534830.947992029,0.0,1.0
2004-06-08,25.29,25.34,24.9,24.96,479300,20.6308685789896,20.6716571685092,20.3127175807371,20.3616638881606,587541.767986661,0.0,1.0
2004-06-09,24.77,25.42,24.75,25.09,502100,20.2066672479863,20.7369189117405,20.1903518121785,20.4677142209114,615490.760914045,0.0,1.0
2004-06-10,24.94,25.07,24.77,24.85,276800,20.3453484523528,20.4513987851036,20.2066672479863,20.2719289912176,339310.580802644,0.0,1.0
2004-06-14,24.95,25.08,24.75,24.75,510400,20.3535061702567,20.4595565030075,20.1903518121785,20.1903518121785,625665.175006031,0.0,1.0
2004-06-15,25.36,25.38,24.98,24.98,656300,20.687972604317,20.7042880401248,20.3779793239684,20.3779793239684,804514.213080837,0.0,1.0
2004-06-16,25.41,25.48,25.24,25.3,429300,20.7287611938365,20.7858652191639,20.5900799894701,20.6390262968935,526250.116830114,0.0,1.0
2004-06-17,25.33,25.42,24.97,25.26,365400,20.6634994506053,20.7369189117405,20.3698216060645,20.6063954252779,447919.386652045,0.0,1.0
2004-06-18,24.98,25.32,24.77,25.16,708000,20.3779793239684,20.6553417327013,20.2066672479863,20.5248182462388,867889.780376707,0.0,1.0
2004-06-21,24.94,25.16,24.81,25.0,363900,20.3453484523528,20.5248182462388,20.2392981196019,20.3942947597762,446080.637117349,0.0,1.0
2004-06-22,24.84,25.01,24.71,24.93,333500,20.2637712733136,20.4024524776801,20.1577209405628,20.3371907344488,408815.31321417,0.0,1.0
2004-06-23,25.11,25.13,24.46,24.77,359900,20.4840296567192,20.500345092527,19.953777992965,20.2066672479863,441177.305024826,0.0,1.0
2004-06-24,24.98,25.08,24.89,25.06,424700,20.3779793239684,20.4595565030075,20.3045598628332,20.4432410671997,520611.284923711,0.0,1.0
2004-06-25,25.28,25.28,24.64,24.89,563900,20.6227108610857,20.6227108610857,20.1006169152354,20.3045598628332,691247.241743538,0.0,1.0
2004-06-28,24.69,25.35,24.63,25.28,356900,20.141405504755,20.6798148864131,20.0924591973315,20.6227108610857,437499.805955433,0.0,1.0
2004-06-29,24.74,24.9,24.61,24.74,388900,20.1821940942745,20.3127175807371,20.0761437615237,20.1821940942745,476726.462695624,0.0,1.0
2004-06-30,24.75,24.85,24.31,24.75,477000,20.1903518121785,20.2719289912176,19.8314122244064,20.1903518121785,584722.352033458,0.0,1.0
2004-07-01,24.31,24.75,24.23,24.75,413100,19.8314122244064,20.1903518121785,19.7661504811751,20.1903518121785,506391.621855392,0.0,1.0
2004-07-02,24.07,24.25,24.03,24.2,363800,19.6356269947125,19.7824659169829,19.6029961230969,19.7416773274634,445958.053815038,0.0,1.0
2004-07-06,23.94,24.14,23.94,24.12,636900,19.5295766619617,19.6927310200399,19.5295766619617,19.6764155842321,780733.052432097,0.0,1.0
2004-07-07,23.92,24.08,23.85,23.85,367500,19.5132612261539,19.6437847126164,19.4561572008265,19.4561572008265,450493.636000621,0.0,1.0
2004-07-08,23.58,23.88,23.57,23.75,486200,19.2358988174209,19.4806303545382,19.227741099517,19.3745800217874,596000.015846265,0.0,1.0
2004-07-09,23.25,23.62,23.17,23.5,863700,18.9666941265919,19.2685296890366,18.9014323833606,19.1706370741896,1058751.98207819,0.0,1.0
2004-07-12,23.31,23.44,23.2,23.32,497700,19.0156404340153,19.1216907667662,18.9259055370723,19.0237981519193,610097.095612271,0.0,1.0
2004-07-13,23.59,23.59,22.6,23.0,771500,19.2440565353248,19.2440565353248,18.4364424628377,18.7627511789941,945730.177345523,0.0,1.0
2004-07-14,23.48,23.83,23.23,23.29,599400,19.1543216383818,19.4398417650187,18.9503786907841,18.9993249982075,734764.314064687,0.0,1.0
2004-07-15,23.75,23.9,23.45,23.48,449500,19.3745800217874,19.4969457903461,19.1298484846701,19.1543216383818,551011.943897358,0.0,1.0
2004-07-16,23.41,23.96,23.39,23.96,310900,19.0972176130544,19.5458920977695,19.0809021772466,19.5458920977695,381111.486891411,0.0,1.0
2004-07-19,23.26,23.6,23.12,23.31,306200,18.9748518444958,19.2522142532287,18.860643793841,19.0156404340153,375350.071682694,0.0,1.0
2004-07-20,24.0,24.0,23.17,23.31,396000,19.5785229693852,19.5785229693852,18.9014323833606,19.0156404340153,485429.877159852,0.0,1.0
2004-07-21,23.9,24.14,23.79,24.0,407100,19.4969457903461,19.6927310200399,19.407210893403,19.5785229693852,499036.623716605,0.0,1.0
2004-07-22,24.0,24.1,23.65,23.8,423000,19.5785229693852,19.6601001484243,19.2930028427483,19.415368611307,518527.368784387,0.0,1.0
2004-07-23,23.93,24.12,23.54,23.95,429400,19.5214189440578,19.6764155842321,19.2032679458053,19.5377343798656,526372.700132426,0.0,1.0
2004-07-26,24.13,24.16,23.82,23.88,445700,19.684573302136,19.7090464558477,19.4316840471148,19.4806303545382,546353.778409461,0.0,1.0
2004-07-27,24.15,24.28,24.04,24.13,297700,19.7008887379438,19.8069390706947,19.6111538410008,19.684573302136,364930.490986082,0.0,1.0
2004-07-28,24.3,24.41,23.94,24.21,430200,19.8232545065025,19.9129894034455,19.5295766619617,19.7498350453673,527353.366550931,0.0,1.0
2004-07-29,24.3,24.49,24.13,24.3,305700,19.8232545065025,19.9782511466768,19.684573302136,19.8232545065025,374737.155171129,0.0,1.0
2004-07-30,24.12,24.17,23.75,24.13,559000,19.6764155842321,19.7172041737516,19.3745800217874,19.684573302136,685240.659930196,0.0,1.0
2004-08-02,24.15,24.18,23.76,23.9,583300,19.7008887379438,19.7253618916556,19.3827377396913,19.4969457903461,715028.402392279,0.0,1.0
2004-08-03,23.81,24.1,23.78,24.05,679400,19.4235263292109,19.6601001484243,19.3990531754991,19.6193115589047,832830.95591516,0.0,1.0
2004-08-04,24.41,24.48,23.73,23.83,593900,19.9129894034455,19.9700934287729,19.3582645859796,19.4398417650187,728022.232437466,0.0,1.0
2004-08-05,24.01,24.47,23.98,24.4,389600,19.5866806872891,19.961935710869,19.5622075335773,19.9048316855416,477584.545811814,0.0,1.0
2004-08-06,23.71,24.08,23.67,23.95,399700,19.3419491501718,19.6437847126164,19.3093182785561,19.5377343798656,489965.459345436,0.0,1.0
2004-08-09,23.78,24.04,23.75,23.76,1147700,19.3990531754991,19.6111538410008,19.3745800217874,19.3827377396913,1406888.56064738,0.0,1.0
2004-08-10,23.94,23.94,23.75,23.9,527900,19.5295766619617,19.5295766619617,19.3745800217874,19.4969457903461,647117.252910824,0.0,1.0
2004-08-11,24.09,24.16,23.55,23.92,367900,19.6519424305204,19.7090464558477,19.2114256637092,19.5132612261539,450983.969209873,0.0,1.0
2004-08-12,23.8,24.04,23.77,23.95,254500,19.415368611307,19.6111538410008,19.3908954575952,19.5377343798656,311974.504386824,0.0,1.0
2004-08-13,23.57,23.83,23.45,23.8,446200,19.227741099517,19.4398417650187,19.1298484846701,19.415368611307,546966.694921027,0.0,1.0
2004-08-16,24.32,24.32,23.67,23.67,360600,19.8395699423103,19.8395699423103,19.3093182785561,19.3093182785561,442035.388141018,0.0,1.0
2004-08-17,24.44,24.6,24.08,24.2,388500,19.9374625571572,20.0679860436198,19.6437847126164,19.7416773274634,476236.129486372,0.0,1.0
2004-08-18,24.71,24.74,24.3,24.44,289900,20.1577209405628,20.1821940942745,19.8232545065025,19.9374625571572,355368.99340566,0.0,1.0
2004-08-19,24.82,24.88,24.53,24.61,288200,20.2474558375058,20.2964021449293,20.0108820182924,20.0761437615237,353285.077266338,0.0,1.0
2004-08-20,25.1,25.18,24.81,24.83,492200,20.4758719388153,20.5411336820466,20.2392981196019,20.2556135554097,603355.01398505,0.0,1.0
2004-08-23,24.94,25.2,24.85,25.07,349900,20.3698216060645,20.5821774046842,20.2963138296192,20.4759995053744,428403.653638378,0.03,1.0
2004-08-24,25.16,25.24,24.97,25.12,293100,20.5495072818197,20.6148475275488,20.3943241982129,20.5168371589551,358859.991087192,0.0,1.0
2004-08-25,24.53,24.63,24.13,24.36,716100,20.0349528467026,20.116628153864,19.7082516180568,19.8961048245281,876764.379452535,0.0,1.0
2004-08-26,24.24,24.45,24.16,24.25,626900,19.7980944559344,19.9696126009734,19.7327542102052,19.8062619866505,767551.444601025,0.0,1.0
2004-08-27,24.27,24.33,23.75,23.75,432800,19.8225970480828,19.8716022323797,19.3978854508433,19.3978854508433,529903.118875936,0.0,1.0
2004-08-30,24.09,24.34,23.92,24.1,226900,19.6755814951922,19.8797697630958,19.5367334730177,19.6837490259083,277807.342127888,0.0,1.0
2004-08-31,24.4,24.4,24.05,24.07,423700,19.9287749473927,19.9287749473927,19.6429113723276,19.6592464337599,518761.440544672,0.0,1.0
2004-09-01,24.32,24.41,24.05,24.27,583500,19.8634347016635,19.9369424781088,19.6429113723276,19.8225970480828,714414.209482692,0.0,1.0
2004-09-02,24.64,24.72,24.27,24.32,308200,20.1247956845801,20.1901359303093,19.8225970480828,19.8634347016635,377347.830955554,0.0,1.0
2004-09-03,24.77,24.9,24.66,24.75,214100,20.23097358389,20.3371514831999,20.1411307460124,20.2146385224577,262135.530848748,0.0,1.0
2004-09-07,24.73,24.94,24.65,24.85,347800,20.1983034610254,20.3698216060645,20.1329632152963,20.2963138296192,425832.497100395,0.0,1.0
2004-09-08,24.6,24.86,24.57,24.59,312200,20.0921255617156,20.3044813603353,20.0676229695671,20.0839580309994,382245.271980284,0.0,1.0
2004-09-09,24.81,24.94,24.5,24.57,307300,20.2636437067546,20.3698216060645,20.0104502545541,20.0676229695671,376245.906724989,0.0,1.0
2004-09-10,24.97,25.04,24.64,24.71,304000,20.3943241982129,20.4514969132259,20.1247956845801,20.1819683995932,372205.517879586,0.0,1.0
2004-09-13,25.18,25.2,24.74,24.9,342600,20.5658423432519,20.5821774046842,20.2064709917416,20.3371514831999,419465.823768244,0.0,1.0
2004-09-14,25.58,25.69,25.24,25.24,430800,20.8925435718977,20.9823864097753,20.6148475275488,20.6148475275488,527454.398363571,0.0,1.0
2004-09-15,25.42,25.67,25.25,25.59,308900,20.7618630804394,20.966051348343,20.623015058265,20.9007111026139,378204.883134882,0.0,1.0
2004-09-16,25.58,25.73,25.3,25.43,224800,20.8925435718977,21.0150565326399,20.6638527118457,20.7700306111556,275236.185589904,0.0,1.0
2004-09-17,25.58,25.72,25.43,25.66,385500,20.8925435718977,21.0068890019238,20.7700306111556,20.9578838176269,471990.878758488,0.0,1.0
2004-09-20,25.6,25.69,25.4,25.58,379400,20.90887863333,20.9823864097753,20.7455280190071,20.8925435718977,464522.281195773,0.0,1.0
2004-09-21,26.1,26.11,25.49,25.49,687500,21.3172551691372,21.3254226998534,20.8190357954524,20.8190357954524,841747.676125709,0.0,1.0
2004-09-22,25.79,25.93,25.52,25.85,482000,21.0640617169368,21.1784071469628,20.8435383876009,21.1130669012336,590141.643480131,0.0,1.0
2004-09-23,26.14,26.23,25.73,25.8,749300,21.3499252920018,21.4234330684471,21.0150565326399,21.0722292476529,917413.139957808,0.0,1.0
2004-09-24,26.64,26.7,26.05,26.05,714500,21.7583018278091,21.8073070121059,21.2764175155565,21.2764175155565,874805.403042642,0.0,1.0
2004-09-27,26.53,26.69,26.25,26.47,617100,21.6684589899315,21.7991394813898,21.4397681298794,21.6194538056346,755552.714090434,0.0,1.0
2004-09-28,26.14,26.62,26.09,26.47,461800,21.3499252920018,21.7419667663768,21.3090876384211,21.6194538056346,565409.566305239,0.0,1.0
2004-09-29,26.05,26.24,25.95,26.24,683600,21.2764175155565,21.4316005991633,21.1947422083951,21.4316005991633,836972.671126595,0.0,1.0
2004-09-30,26.36,26.45,26.05,26.15,961200,21.529610967757,21.6031187442023,21.2764175155565,21.358092822718,1176855.07824295,0.0,1.0
2004-10-01,26.74,26.88,26.37,26.37,670100,21.8399771349705,21.9543225649965,21.5377784984731,21.5377784984731,820443.807668126,0.0,1.0
2004-10-04,26.89,27.18,26.7,26.75,357200,21.9624900957127,22.1993484864809,21.8073070121059,21.8481446656866,437341.483508512,0.0,1.0
2004-10-05,26.6,27.12,26.49,26.79,736700,21.7256317049445,22.150343302184,21.6357888670669,21.8808147885512,901986.200729902,0.0,1.0
2004-10-06,26.84,26.84,26.53,26.7,408800,21.9216524421319,21.9216524421319,21.6684589899315,21.8073070121059,500518.472727549,0.0,1.0
2004-10-07,26.57,26.9,26.57,26.84,357600,21.701129112796,21.9706576264288,21.701129112796,21.9216524421319,437831.227610987,0.0,1.0
2004-10-08,26.03,26.65,26.03,26.58,352600,21.2600824541242,21.7664693585252,21.2600824541242,21.7092966435122,431709.426330073,0.0,1.0
2004-10-11,26.39,26.43,25.94,26.08,314100,21.5541135599054,21.58678368277,21.1865746776789,21.300920107705,384571.556467033,0.0,1.0
2004-10-12,26.17,26.38,26.1,26.15,318000,21.3744278841503,21.5459460291893,21.3172551691372,21.358092822718,389346.561466145,0.0,1.0
2004-10-13,26.01,26.59,26.0,26.36,239500,21.2437473926919,21.7174641742283,21.2355798619758,21.529610967757,293234.281355792,0.0,1.0
2004-10-14,26.0,26.23,25.84,26.1,270100,21.2355798619758,21.4234330684471,21.1048993705175,21.3172551691372,330699.705194987,0.0,1.0
2004-10-15,25.9,26.44,25.89,26.15,477100,21.1539045548144,21.5949512134862,21.1457370240982,21.358092822718,584142.278224835,0.0,1.0
2004-10-18,26.4,26.49,25.84,25.93,489500,21.5622810906216,21.6357888670669,21.1048993705175,21.1784071469628,599324.345401503,0.0,1.0
2004-10-19,26.26,26.63,26.25,26.3,314700,21.4479356605956,21.7501342970929,21.4397681298794,21.4806057834601,385306.172620741,0.0,1.0
2004-10-20,26.23,26.41,26.07,26.33,399400,21.4234330684471,21.5704486213377,21.2927525769888,21.5051083756086,489009.48631943,0.0,1.0
2004-10-21,26.0,26.35,25.72,26.3,399500,21.2355798619758,21.5214434370409,21.0068890019238,21.4806057834601,489131.922345047,0.0,1.0
2004-10-22,25.7,26.1,25.52,26.1,815000,20.9905539404915,21.3172551691372,20.8435383876009,21.3172551691372,997853.608789019,0.0,1.0
2004-10-25,25.69,25.83,25.15,25.45,466900,20.9823864097753,21.0967318398013,20.5413397511035,20.7863656725879,571653.803611772,0.0,1.0
2004-10-26,25.78,26.05,25.54,25.7,494600,21.0558941862206,21.2764175155565,20.8598734490332,20.9905539404915,605568.582708037,0.0,1.0
2004-10-27,26.57,26.6,25.68,25.85,359800,21.701129112796,21.7256317049445,20.9742188790592,21.1130669012336,440524.820174589,0.0,1.0
2004-10-28,26.68,26.87,26.07,26.57,449000,21.7909719506736,21.9461550342804,21.2927525769888,21.701129112796,549737.755026099,0.0,1.0
2004-10-29,26.15,26.49,25.85,25.9,558800,21.358092822718,21.6357888670669,21.1130669012336,21.1539045548144,684172.511154974,0.0,1.0
2004-11-01,26.43,26.5,26.04,26.2,505400,21.58678368277,21.643956397783,21.2682499848404,21.3989304762987,618791.673474811,0.0,1.0
2004-11-02,26.45,26.75,26.35,26.35,501400,21.6031187442023,21.8481446656866,21.5214434370409,21.5214434370409,613894.23245008,0.0,1.0
2004-11-03,26.85,26.92,26.46,26.65,518600,21.9298199728481,21.9869926878611,21.6112862749185,21.7664693585252,634953.228856424,0.0,1.0
2004-11-04,27.1,27.11,26.74,26.95,573900,22.1340082407517,22.1421757714678,21.8399771349705,22.0114952800095,702660.351023336,0.0,1.0
2004-11-05,26.8,27.14,26.6,27.0,549000,21.8889823192674,22.1666783636163,21.7256317049445,22.0523329335903,672173.780644382,0.0,1.0
2004-11-08,26.97,27.0,26.5,26.83,346500,22.0278303414418,22.0523329335903,21.643956397783,21.9134849114158,424240.828767357,0.0,1.0
2004-11-09,26.78,27.0,26.68,26.88,566200,21.8726472578351,22.0523329335903,21.7909719506736,21.9543225649965,693232.777050727,0.0,1.0
2004-11-10,27.25,27.27,26.68,26.68,570000,22.2565212014939,22.2728562629262,21.7909719506736,21.7909719506736,697885.346024222,0.0,1.0
2004-11-11,27.18,27.25,26.98,27.25,547200,22.1993484864809,22.2565212014939,22.035997872158,22.2565212014939,669969.932183253,0.0,1.0
2004-11-12,27.29,27.34,26.9,27.21,393900,22.2891913243584,22.3300289779392,21.9706576264288,22.2238510786293,482275.504910425,0.0,1.0
2004-11-15,27.32,27.47,27.07,27.31,343800,22.3136939165069,22.436206877249,22.1095056486033,22.3055263857907,420935.056075662,0.0,1.0
2004-11-16,27.3,27.6,27.24,27.41,399900,22.2973588550746,22.5423847765589,22.2483536707777,22.3872016929522,489621.66644752,0.0,1.0
2004-11-17,27.12,27.52,27.04,27.45,344200,22.150343302184,22.4770445308298,22.0850030564548,22.4198718158168,421424.800178136,0.0,1.0
2004-11-18,27.25,27.37,27.05,27.26,359800,22.2565212014939,22.3545315700876,22.093170587171,22.26468873221,440524.820174588,0.0,1.0
2004-11-19,26.99,27.25,26.94,27.23,370700,22.0441654028741,22.2565212014939,22.0033277492934,22.2401861400616,453870.346966982,0.0,1.0
2004-11-22,27.28,27.3,26.74,26.77,290900,22.3055263857907,22.3218794110003,21.8639947051336,21.8885242429479,355775.150191269,0.03,1.0
2004-11-23,27.59,27.68,27.19,27.19,610200,22.5589982765384,22.6325868899812,22.2319377723479,22.2319377723479,746283.934846035,0.0,1.0
2004-11-24,28.08,28.15,27.69,27.69,433800,22.9596473941717,23.016882982405,22.640763402586,22.640763402586,530544.036276976,0.0,1.0
2004-11-26,28.24,28.46,28.09,28.09,303000,23.0904715958479,23.2703548731527,22.9678239067765,22.9678239067765,370573.635297196,0.0,1.0
2004-11-29,28.04,28.29,27.92,28.24,474800,22.9269413437526,23.1313541588717,22.8288231924955,23.0904715958479,580687.663495409,0.0,1.0
2004-11-30,27.62,28.15,27.62,28.05,404800,22.5835278143526,23.016882982405,22.5835278143526,22.9351178563574,495076.592634671,0.0,1.0
2004-12-01,27.69,27.75,27.25,27.72,699100,22.640763402586,22.6898224782146,22.2809968479764,22.6652929404003,855009.994839173,0.0,1.0
2004-12-02,27.7,27.98,27.45,27.63,371600,22.6489399151907,22.8778822681241,22.4445271000717,22.5917043269574,454472.48474072,0.0,1.0
2004-12-03,27.95,28.01,27.26,27.51,388400,22.8533527303098,22.9024118059384,22.2891733605812,22.4935861757003,475019.141747297,0.0,1.0
2004-12-06,28.05,28.3,27.75,27.75,569000,22.9351178563574,23.1395306714765,22.6898224782146,22.6898224782146,695895.704568002,0.0,1.0
2004-12-07,27.81,28.22,27.77,28.05,615700,22.7388815538431,23.0741185706384,22.7061755034241,22.9351178563574,753010.518985095,0.0,1.0
2004-12-08,28.0,28.02,27.8,27.9,272500,22.8942352933336,22.9105883185431,22.7307050412384,22.812470167286,333271.668707874,0.0,1.0
2004-12-09,27.68,27.84,27.29,27.84,257100,22.6325868899812,22.7634110916574,22.3137028983955,22.7634110916574,314437.233118512,0.0,1.0
2004-12-10,27.73,28.18,27.4,28.18,380000,22.673469453005,23.0414125202193,22.4036445370479,23.0414125202193,464745.813244009,0.0,1.0
2004-12-13,28.27,28.3,27.77,27.98,418100,23.1150011336622,23.1395306714765,22.7061755034241,22.8778822681241,511342.69609821,0.0,1.0
2004-12-14,28.38,28.42,27.92,28.12,534700,23.2049427723146,23.2376488227336,22.8288231924955,22.9923534445907,653946.279846239,0.0,1.0
2004-12-15,28.22,28.4,28.17,28.38,507800,23.0741185706384,23.2212957975241,23.0332360076146,23.2049427723146,621047.168329755,0.0,1.0
2004-12-16,28.01,28.32,27.93,28.22,397300,22.9024118059384,23.155883696686,22.8369997051003,23.0741185706384,485903.97789959,0.0,1.0
2004-12-17,28.05,28.16,27.8,28.02,725100,22.9351178563574,23.0250594950098,22.7307050412384,22.9105883185431,886808.392587449,0.0,1.0
2004-12-20,28.02,28.14,27.81,28.0,396600,22.9105883185431,23.0087064698003,22.7388815538431,22.8942352933336,485047.867190984,0.0,1.0
2004-12-21,27.89,28.1,27.76,28.1,307700,22.8042936546812,22.9760004193812,22.6979989908193,22.9760004193812,376321.807197846,0.0,1.0
2004-12-22,28.04,28.15,27.7,27.98,313400,22.9269413437526,23.016882982405,22.6489399151907,22.8778822681241,383292.994396507,0.0,1.0
2004-12-23,27.8,28.1,27.65,28.1,358900,22.7307050412384,22.9760004193812,22.6080573521669,22.9760004193812,438940.190455985,0.0,1.0
2004-12-27,27.6,27.93,27.49,27.9,238400,22.5671747891431,22.8369997051003,22.4772331504907,22.812470167286,291566.847045715,0.0,1.0
2004-12-28,27.75,27.77,27.44,27.65,400800,22.6898224782146,22.7061755034241,22.4363505874669,22.6080573521669,490184.531442627,0.0,1.0
2004-12-29,28.0,28.1,27.58,27.6,463400,22.8942352933336,22.9760004193812,22.5508217639336,22.5671747891431,566745.289098088,0.0,1.0
2004-12-30,28.05,28.18,27.86,27.86,251400,22.9351178563574,23.0414125202193,22.7797641168669,22.7797641168669,307466.045919852,0.0,1.0
2004-12-31,28.1,28.1,27.9,27.96,299200,22.9760004193812,22.9760004193812,22.812470167286,22.8615292429146,365926.177164756,0.0,1.0
2005-01-03,28.66,29.39,27.9,28.05,1578300,23.4338851252479,24.0307705453955,22.812470167286,22.9351178563574,1930285.04485005,0.0,1.0
2005-01-04,27.66,29.46,27.6,29.33,690400,22.6162338647717,24.0880061336289,22.5671747891431,23.9817114697669,844369.761746482,0.0,1.0
2005-01-05,27.83,28.16,27.61,27.76,426600,22.7552345790526,23.0250594950098,22.5753513017479,22.6979989908193,521738.326131301,0.0,1.0
2005-01-06,27.6,28.05,27.56,28.05,345200,22.5671747891431,22.9351178563574,22.5344687387241,22.9351178563574,422184.880873242,0.0,1.0
2005-01-07,27.48,27.61,27.34,27.6,480800,22.469056637886,22.5753513017479,22.3545854614193,22.5671747891431,588025.755283471,0.0,1.0
2005-01-10,27.37,27.65,27.29,27.48,505200,22.3791149992336,22.6080573521669,22.3137028983955,22.469056637886,617867.328554929,0.0,1.0
2005-01-11,27.31,27.31,26.99,27.27,414800,22.330055923605,22.330055923605,22.0684075202526,22.297349873186,507306.745614776,0.0,1.0
2005-01-12,27.35,27.49,26.97,27.39,435100,22.3627619740241,22.4772331504907,22.0520544950431,22.3954680244431,532133.956164389,0.0,1.0
2005-01-13,27.23,27.37,27.09,27.26,434100,22.2646438227669,22.3791149992336,22.1501726463003,22.2891733605812,530910.94086638,0.0,1.0
2005-01-14,27.53,27.57,27.28,27.28,400300,22.5099392009098,22.5426452513288,22.3055263857907,22.3055263857907,489573.023793622,0.0,1.0
2005-01-18,28.05,28.15,27.45,27.53,1075500,22.9351178563574,23.016882982405,22.4445271000717,22.5099392009098,1315352.95301035,0.0,1.0
2005-01-19,27.83,28.0,27.78,27.95,426700,22.7552345790526,22.8942352933336,22.7143520160288,22.8533527303098,521860.627661102,0.0,1.0
2005-01-20,28.12,28.35,27.62,27.86,550100,22.9923534445907,23.1804132345003,22.5835278143526,22.7797641168669,672780.715435604,0.0,1.0
2005-01-21,28.0,28.24,27.93,28.06,463000,22.8942352933336,23.0904715958479,22.8369997051003,22.9432943689622,566256.082978884,0.0,1.0
2005-01-24,28.38,28.55,28.0,28.02,658100,23.2049427723146,23.3439434865955,22.8942352933336,22.9105883185431,804866.36762074,0.0,1.0
2005-01-25,28.1,28.94,28.05,28.38,606700,22.9760004193812,23.6628274781812,22.9351178563574,23.2049427723146,742003.381303,0.0,1.0
2005-01-26,27.91,28.29,27.77,28.09,524300,22.8206466798907,23.1313541588717,22.7061755034241,22.9678239067765,641226.920746931,0.0,1.0
2005-01-27,27.79,28.12,27.73,28.01,462100,22.7225285286336,22.9923534445907,22.673469453005,22.9024118059384,565155.369210674,0.0,1.0
2005-01-28,27.93,28.0,27.5,27.95,426300,22.8369997051003,22.8942352933336,22.4854096630955,22.8533527303098,521371.421541896,0.0,1.0
2005-01-31,28.3,28.3,27.94,27.94,443100,23.1395306714765,23.1395306714765,22.845176217705,22.845176217705,541918.078548473,0.0,1.0
2005-02-01,28.81,28.94,28.23,28.23,656300,23.5565328143193,23.6628274781812,23.0822950832431,23.0822950832431,802664.940084323,0.0,1.0
2005-02-02,29.1,29.18,28.65,28.65,808300,23.7936516798574,23.8590637806955,23.4257086126431,23.4257086126431,988563.265381927,0.0,1.0
2005-02-03,30.3,30.56,28.6,28.92,1629800,24.7748331924289,24.9874225201527,23.3848260496193,23.6464744529717,1993270.33269759,0.0,1.0
2005-02-04,31.01,31.03,30.0,30.31,1272500,25.355365587367,25.3717186125765,24.529537814286,24.7830097050336,1556286.96671842,0.0,1.0
2005-02-07,30.73,31.21,30.71,31.01,749400,25.1264232344336,25.5188958394622,25.1100702092241,25.355365587367,916527.664329106,0.0,1.0
2005-02-08,30.46,30.93,30.2724,30.68,895500,24.9056573941051,25.2899534865289,24.7522660176397,25.0855406714098,1095210.19936844,0.0,1.0
2005-02-09,30.84,31.03,30.47,30.71,919900,25.216364873086,25.3717186125765,24.9138339067098,25.1100702092241,1125051.7726399,0.0,1.0
2005-02-10,30.9,30.99,30.7,30.85,321200,25.2654239487146,25.3390125621574,25.1018936966193,25.2245413856908,392832.513720988,0.0,1.0
2005-02-11,31.15,31.203,30.82,30.82,421900,25.4698367638336,25.5131722806389,25.2000118478765,25.2000118478765,515990.154230651,0.0,1.0
2005-02-14,30.95,31.14,30.87,31.05,377900,25.3063065117384,25.4616602512289,25.2408944109003,25.388071637786,462177.481118186,0.0,1.0
2005-02-15,31.32,31.45,30.91,30.99,405400,25.6088374781146,25.7151321419765,25.2736004613193,25.3390125621574,495810.401813476,0.0,1.0
2005-02-16,31.04,31.33,30.79,31.25,382400,25.3798951251812,25.6170139907193,25.1754823100622,25.5516018898813,467681.049959234,0.0,1.0
2005-02-17,30.7,31.2,30.67,30.94,500500,25.1264232344336,25.5356483685449,25.1018697263869,25.322851298807,611521.578564478,0.03,1.0
2005-02-18,30.59,30.95,30.59,30.73,434500,25.0363937049291,25.3310358014893,25.0363937049291,25.1509767424803,530881.370402129,0.0,1.0
2005-02-22,30.25,30.6,30.21,30.38,521900,24.7581206137335,25.0445782076114,24.7253826030046,24.8645191486024,637668.55515045,0.0,1.0
2005-02-23,30.02,30.48,30.02,30.45,309600,24.5698770520423,24.9463641754247,24.5698770520423,24.921810667378,378275.885561562,0.0,1.0
2005-02-24,30.3,30.39,29.92,30.0,381000,24.7990431271446,24.8727036512846,24.48803202522,24.5535080466778,465513.928937194,0.0,1.0
2005-02-25,30.42,30.54,30.1,30.36,423900,24.8972571593313,24.995471191518,24.6353530735001,24.8481501432379,517930.064242721,0.0,1.0
2005-02-28,30.39,30.6,30.3,30.3,677200,24.8727036512846,25.0445782076114,24.7990431271446,24.7990431271446,827417.408599129,0.0,1.0
2005-03-01,30.48,30.71,30.37,30.38,652000,24.9463641754247,25.1346077371159,24.8563346459202,24.8645191486024,796627.510937139,0.0,1.0
2005-03-02,30.82,31.0,30.55,30.55,544300,25.2246372666203,25.3719583149004,25.0036556942002,25.0036556942002,665037.353072218,0.0,1.0
2005-03-03,30.64,31.08,30.61,30.8,543600,25.0773162183403,25.4374343363582,25.0527627102936,25.2082682612559,664182.078137161,0.0,1.0
2005-03-04,30.85,31.18,30.75,30.89,615800,25.249190774667,25.5192793631805,25.1673457478448,25.2819287853959,752397.578581429,0.0,1.0
2005-03-07,31.27,31.57,30.89,30.98,580900,25.5929398873205,25.8384749677873,25.2819287853959,25.355589309536,709756.013962247,0.0,1.0
2005-03-08,30.75,31.21,30.65,31.17,611200,25.1673457478448,25.5438328712271,25.0855007210225,25.5110948604982,746777.200436778,0.0,1.0
2005-03-09,30.55,30.8,30.35,30.6,577500,25.0036556942002,25.2082682612559,24.8399656405557,25.0445782076114,705601.821420551,0.0,1.0
2005-03-10,30.62,30.78,30.31,30.55,608400,25.0609472129758,25.1918992558914,24.8072276298268,25.0036556942002,743356.10069656,0.0,1.0
2005-03-11,30.51,30.75,30.44,30.6,325600,24.9709176834713,25.1673457478448,24.9136261646958,25.0445782076114,397825.026934254,0.0,1.0
2005-03-14,31.02,31.1,30.45,30.5,938900,25.3883273202649,25.4538033417227,24.921810667378,24.9627331807891,1147168.0521762,0.0,1.0
2005-03-15,30.83,31.4,30.77,31.23,325200,25.2328217693026,25.6993384221894,25.1837147532092,25.5602018765916,397336.298399935,0.0,1.0
2005-03-16,30.61,30.89,30.47,30.75,263200,25.0527627102936,25.2819287853959,24.9381796727424,25.1673457478448,321583.37558076,0.0,1.0
2005-03-17,30.79,31.08,30.55,30.77,553500,25.2000837585737,25.4374343363582,25.0036556942002,25.1837147532092,676278.109361513,0.0,1.0
2005-03-18,30.61,30.93,30.53,30.74,456700,25.0527627102936,25.3146667961248,24.9872866888358,25.1591612451625,558005.804056736,0.0,1.0
2005-03-21,30.67,30.8,30.5,30.64,192400,25.1018697263869,25.2082682612559,24.9627331807891,25.0773162183403,235078.425006605,0.0,1.0
2005-03-22,30.57,31.08,30.56,30.79,367300,25.0200246995647,25.4374343363582,25.0118401968825,25.2000837585737,448774.976636828,0.0,1.0
2005-03-23,30.39,30.75,30.32,30.59,596700,24.8727036512846,25.1673457478448,24.815412132509,25.0363937049291,729060.79106778,0.0,1.0
2005-03-24,30.52,30.62,30.36,30.52,438700,24.9791021861536,25.0609472129758,24.8481501432379,24.9791021861536,536013.020012459,0.0,1.0
2005-03-28,30.83,31.0,30.62,30.62,384400,25.2328217693026,25.3719583149004,25.0609472129758,25.0609472129758,469668.12147889,0.0,1.0
2005-03-29,30.45,30.965,30.32,30.93,453400,24.921810667378,25.3433125555126,24.815412132509,25.3146667961248,553973.793648619,0.0,1.0
2005-03-30,30.9,30.93,30.52,30.57,424800,25.2901132880781,25.3146667961248,24.9791021861536,25.0200246995647,519029.703444935,0.0,1.0
2005-03-31,30.69,30.88,30.54,30.81,579100,25.1182387317514,25.2737442827137,24.995471191518,25.2164527639381,707556.735557819,0.0,1.0
2005-04-01,30.49,31.05,30.41,30.79,416300,24.9545486781069,25.4128808283115,24.8890726566491,25.2000837585737,508644.222090692,0.0,1.0
2005-04-04,30.68,30.81,30.25,30.63,434200,25.1100542290692,25.2164527639381,24.7581206137335,25.069131715658,530514.82400139,0.0,1.0
2005-04-05,30.87,30.94,30.68,30.78,289600,25.2655597800315,25.322851298807,25.1100542290692,25.1918992558914,353839.458845699,0.0,1.0
2005-04-06,30.6,30.9885,30.6,30.87,273600,25.0445782076114,25.3625461368158,25.0445782076114,25.2655597800315,334290.317473008,0.0,1.0
2005-04-07,30.87,30.88,30.33,30.7,414000,25.2655597800315,25.2737442827137,24.8235966351913,25.1264232344336,505834.033018368,0.0,1.0
2005-04-08,30.8,30.99,30.72,30.98,324400,25.2082682612559,25.3637738122182,25.1427922397981,25.355589309536,396358.841331301,0.0,1.0
2005-04-11,30.77,30.99,30.65,30.91,308700,25.1837147532092,25.3637738122182,25.0855007210225,25.2982977907604,377176.246359349,0.0,1.0
2005-04-12,31.3,31.35,30.7,30.8,609900,25.6174933953672,25.6584159087783,25.1264232344336,25.2082682612559,745188.832700248,0.0,1.0
2005-04-13,30.87,31.89,30.75,31.38,866400,25.2655597800315,26.1003790536185,25.1673457478448,25.682969416825,1058586.00533119,0.0,1.0
2005-04-14,30.43,30.88,30.35,30.88,484200,24.9054416620135,25.2737442827137,24.8399656405557,25.2737442827137,591605.890791049,0.0,1.0
2005-04-15,30.0,30.52,29.63,30.21,686800,24.5535080466778,24.9791021861536,24.2506814474355,24.7253826030046,839146.893422743,0.0,1.0
2005-04-18,30.25,30.36,29.83,30.0,740900,24.7581206137335,24.8481501432379,24.41437150108,24.5535080466778,905247.427689151,0.0,1.0
2005-04-19,30.95,31.05,29.97,30.19,821200,25.3310358014893,25.4128808283115,24.5289545386311,24.7090135976401,1003359.68095334,0.0,1.0
2005-04-20,30.72,31.17,30.62,30.85,744500,25.1427922397981,25.5110948604982,25.0609472129758,25.249190774667,909645.984498007,0.0,1.0
2005-04-21,32.42,32.89,31.15,31.15,1972100,26.5341576957765,26.9188293218411,25.4947258551338,25.4947258551338,2409553.85631769,0.0,1.0
2005-04-22,32.8,33.8,32.59,32.59,1727300,26.8451687977011,27.6636190659237,26.6732942413743,26.6732942413743,2110451.99331552,0.0,1.0
2005-04-25,33.87,34.06,32.97,32.97,1079100,27.7209105846992,27.8764161356615,26.9843053432989,26.9843053432989,1318467.4034544,0.0,1.0
2005-04-26,32.95,33.8,32.94,33.5,928000,26.9679363379345,27.6636190659237,26.9597518352522,27.4180839854569,1133850.19961605,0.0,1.0
2005-04-27,33.59,34.0,32.67,33.04,1140400,27.4917445095969,27.8273091195682,26.7387702628321,27.0415968620745,1393365.05133852,0.0,1.0
2005-04-28,33.19,33.48,32.92,33.33,592400,27.1643644023079,27.4017149800924,26.9433828298878,27.278947439859,723806.959323868,0.0,1.0
2005-04-29,33.65,33.71,33.07,33.24,717200,27.5408515256903,27.5899585417836,27.0661503701212,27.205286915719,876290.262030854,0.0,1.0
2005-05-02,34.54,34.79,33.65,33.65,1770000,28.2692722644084,28.473884831464,27.5408515256903,27.5408515256903,2162623.76435389,0.0,1.0
2005-05-03,34.64,34.75,34.0,34.5,896500,28.3511172912306,28.4411468207351,27.8273091195682,28.2365342536795,1095362.82753857,0.0,1.0
2005-05-04,35.04,35.1,34.5,34.64,916400,28.6784973985197,28.727604414613,28.2365342536795,28.3511172912306,1119677.07212085,0.0,1.0
2005-05-05,34.76,35.1,34.58,34.65,688600,28.4493313234174,28.727604414613,28.3020102751373,28.3593017939129,841346.171827169,0.0,1.0
2005-05-06,34.8,35.11,34.63,34.8,500100,28.4820693341463,28.7357889172953,28.3429327885484,28.4820693341463,611032.850030159,0.0,1.0
2005-05-09,34.61,34.68,34.25,34.61,813000,28.326563783184,28.3838553019595,28.0319216866238,28.326563783184,993340.745999838,0.0,1.0
2005-05-10,34.42,34.53,34.19,34.36,527800,28.1710582322217,28.2610877617262,27.9828146705305,28.1219512161283,644877.30103163,0.0,1.0
2005-05-11,34.66,34.8,34.22,34.3,275800,28.3674862965951,28.4820693341463,28.0073681785772,28.072844200035,336978.324411754,0.0,1.0
2005-05-12,34.58,34.86,34.39,34.74,1145900,28.3020102751373,28.5311763502396,28.146504724175,28.4329623180529,1400085.06868538,0.0,1.0
2005-05-13,35.51,35.72,34.75,34.82,2036400,29.0631690245843,29.235043580911,28.4411468207351,28.4984383395107,2488116.96820919,0.0,1.0
2005-05-16,35.73,36.52,35.22,35.39,1455800,29.2432280835933,29.8898037954891,28.8258184467997,28.9649549923976,1778727.50064768,0.0,1.0
2005-05-17,35.31,35.52,34.87,35.52,629200,28.8994789709398,29.0713535272665,28.5393608529218,29.0713535272665,768769.984481056,0.0,1.0
2005-05-18,35.83,35.95,35.36,35.45,720600,29.3250731104155,29.4232871426022,28.9404014843509,29.0140620084909,880444.454572553,0.0,1.0
2005-05-19,35.54,35.98,35.4,35.98,738300,29.087722532631,29.4478406506489,28.9731394950798,29.4478406506489,902070.69221609,0.0,1.0
2005-05-20,35.41,35.66,35.2,35.66,485400,28.981323997762,29.1859365648177,28.8094494414353,29.1859365648177,593072.076394001,0.0,1.0
2005-05-23,35.43,35.59,35.24,35.47,451900,29.0304310138554,29.1615308998903,28.8747498991889,29.0632059853641,551518.404682262,0.04,1.0
2005-05-24,35.03,35.44,34.58,35.44,721800,28.7026812987681,29.0386247567326,28.3339628692949,29.0386247567326,880916.097587204,0.0,1.0
2005-05-25,34.43,35.06,34.35,34.93,702800,28.2110567261372,28.7272625273997,28.1455067831197,28.6207438699963,857727.671632428,0.0,1.0
2005-05-26,34.92,35.07,34.6,34.68,632800,28.6125501271191,28.7354562702768,28.3503503550493,28.4159002980667,772296.62864115,0.0,1.0
2005-05-27,35.19,35.26,34.84,34.87,611000,28.833781184803,28.8911373849433,28.5470001841017,28.5715814127332,745690.960966724,0.0,1.0
2005-05-31,34.69,35.05,34.67,35.05,913700,28.4240940409439,28.7190687845225,28.4077065551896,28.7190687845225,1115119.19973044,0.0,1.0
2005-06-01,35.15,35.46,34.67,34.85,647100,28.8010062132943,29.0550122424869,28.4077065551896,28.5551939269788,789748.970280797,0.0,1.0
2005-06-02,35.56,35.66,34.95,35.14,510100,29.1369496712588,29.2188871000306,28.6371313557507,28.7928124704171,622548.214712152,0.0,1.0
2005-06-03,35.34,35.79,35.06,35.6,355600,28.9566873279608,29.3254057574339,28.7272625273997,29.1697246427675,433989.69839569,0.0,1.0
2005-06-06,35.49,35.51,34.92,35.24,545600,29.0795934711185,29.0959809568728,28.6125501271191,28.8747498991889,665873.957943444,0.0,1.0
2005-06-07,35.02,35.91,34.99,35.65,760100,28.6944875558909,29.4237306719601,28.6699063272594,29.2106933571534,927659.082538146,0.0,1.0
2005-06-08,34.51,35.09,34.51,35.01,626200,28.2766066691547,28.7518437560312,28.2766066691547,28.6862938130138,764241.701730543,0.0,1.0
2005-06-09,34.35,34.8,34.3,34.61,805300,28.1455067831197,28.5142252125929,28.1045380687338,28.3585440979265,982823.127441086,0.0,1.0
2005-06-10,34.2,34.58,33.91,34.33,906500,28.022600639962,28.3339628692949,27.7849820965237,28.1291192973654,1106332.00673705,0.0,1.0
2005-06-13,34.28,34.39,34.07,34.23,1686600,28.0881505829795,28.1782817546285,27.9160819825587,28.0471818685936,2058399.95870127,0.0,1.0
2005-06-14,34.74,34.95,34.24,34.31,1538500,28.4650627553298,28.6371313557507,28.0553756114707,28.112731811611,1877652.28060116,0.0,1.0
2005-06-15,34.89,34.97,34.74,34.95,1206200,28.5879688984876,28.653518841505,28.4650627553298,28.6371313557507,1472098.91508684,0.0,1.0
2005-06-16,35.0,35.08,34.79,34.88,1080300,28.6781000701366,28.743650013154,28.5060314697158,28.5797751556104,1318445.08204967,0.0,1.0
2005-06-17,35.34,35.45,35.0,35.31,1006900,28.9566873279608,29.0468184996098,28.6781000701366,28.9321060993292,1228864.53125596,0.0,1.0
2005-06-20,35.36,35.41,35.06,35.25,335000,28.9730748137151,29.014043528101,28.7272625273997,28.8829436420661,408848.562886829,0.0,1.0
2005-06-21,35.46,35.63,35.29,35.42,447900,29.0550122424869,29.194305871399,28.9157186135748,29.0222372709782,546636.630797047,0.0,1.0
2005-06-22,35.46,35.7,35.35,35.46,742100,29.0550122424869,29.2516620715393,28.9648810708379,29.0550122424869,905691.100054675,0.0,1.0
2005-06-23,34.95,35.55,34.87,35.55,488000,28.6371313557507,29.1287559283816,28.5715814127332,29.1287559283816,595576.413996335,0.0,1.0
2005-06-24,34.9,35.0,34.62,34.8,506300,28.5961626413647,28.6781000701366,28.3667378408037,28.5142252125929,617910.529521199,0.0,1.0
2005-06-27,35.16,35.27,34.85,35.0,548600,28.8091999561715,28.8993311278205,28.5551939269788,28.6781000701366,669535.288357356,0.0,1.0
2005-06-28,35.78,35.78,35.17,35.36,336700,29.3172120145568,29.3172120145568,28.8173936990487,28.9730748137151,410923.316788045,0.0,1.0
2005-06-29,35.72,35.94,35.58,35.89,445100,29.2680495572937,29.4483119005917,29.1533371570131,29.4073431862058,543219.389077395,0.0,1.0
2005-06-30,35.71,35.99,35.62,35.82,312400,29.2598558144165,29.4892806149776,29.1861121285218,29.3499869860655,381266.540435359,0.0,1.0
2005-07-01,36.01,36.09,35.6,35.75,325000,29.5056681007319,29.5712180437494,29.1697246427675,29.2926307859252,396644.12817379,0.0,1.0
2005-07-05,35.98,36.2,35.56,35.83,459600,29.4810868721004,29.6613492153984,29.1369496712588,29.3581807289427,560915.819411303,0.0,1.0
2005-07-06,35.71,36.09,35.52,36.05,482400,29.2598558144165,29.5712180437494,29.10417469975,29.5384430722407,588741.930557033,0.0,1.0
2005-07-07,35.8,35.83,34.8,35.26,423400,29.3335995003111,29.3581807289427,28.5142252125929,28.8911373849433,516735.7657501,0.0,1.0
2005-07-08,36.26,36.29,35.69,35.79,356100,29.7105116726615,29.735092901293,29.2434683286621,29.3254057574339,434599.920131342,0.0,1.0
2005-07-11,36.62,36.87,36.17,36.26,490800,30.00548641624,30.2103299881696,29.6367679867669,29.7105116726615,598993.655715987,0.0,1.0
2005-07-12,36.9,37.03,36.35,36.55,645400,30.2349112168011,30.3414298742045,29.7842553585561,29.9481302160998,787674.216379581,0.0,1.0
2005-07-13,36.84,36.89,36.47,36.8,639100,30.185748759538,30.2267174739239,29.8825802730823,30.1529737880293,779985.422510366,0.0,1.0
2005-07-14,36.84,37.11,36.64,37.0,419800,30.185748759538,30.4069798172219,30.0218739019944,30.3168486455729,512342.169253406,0.0,1.0
2005-07-15,36.88,37.02,36.49,36.76,239600,30.2185237310468,30.3332361313273,29.8989677588367,30.1201988165206,292418.25572443,0.0,1.0
2005-07-18,36.39,37.03,35.99,36.81,503700,29.8170303300649,30.3414298742045,29.4892806149776,30.1611675309065,614737.376495807,0.0,1.0
2005-07-19,36.39,36.56,36.06,36.38,407400,29.8170303300649,29.9563239589769,29.5466368151179,29.8088365871877,497208.670209235,0.0,1.0
2005-07-20,37.56,38.07,35.98,36.2,1583600,30.7756982466951,31.1935791334314,29.4810868721004,29.6613492153984,1932694.28115696,0.0,1.0
2005-07-21,36.65,37.25,35.19,37.1,1097000,30.0300676448716,30.5216922175025,28.833781184803,30.3987860743448,1338826.48802045,0.0,1.0
2005-07-22,36.47,36.75,36.0,36.45,628500,29.8825802730823,30.1120050736434,29.4974743578548,29.8661927873279,767048.721714543,0.0,1.0
2005-07-25,36.29,36.5,36.15,36.45,939200,29.735092901293,29.9071615017139,29.6203805010125,29.8661927873279,1146240.50824869,0.0,1.0
2005-07-26,36.53,36.74,36.29,36.43,893900,29.9317427303454,30.1038113307662,29.735092901293,29.8498053015736,1090954.41899862,0.0,1.0
2005-07-27,36.46,36.62,36.31,36.62,951300,29.8743865302051,30.00548641624,29.7514803870474,30.00548641624,1161007.87425146,0.0,1.0
2005-07-28,36.49,36.74,36.32,36.58,1260300,29.8989677588367,30.1038113307662,29.7596741299246,29.9727114447313,1538124.90688439,0.0,1.0
2005-07-29,36.4,36.58,36.3,36.58,921100,29.825224072942,29.9727114447313,29.7432866441702,29.9727114447313,1124150.48141808,0.0,1.0
2005-08-01,36.4,36.58,36.22,36.31,539300,29.825224072942,29.9727114447313,29.6777367011528,29.7514803870474,658185.16407423,0.0,1.0
2005-08-02,36.52,36.6,36.32,36.46,728900,29.9235489874682,29.9890989304857,29.7596741299246,29.8743865302051,889581.246233462,0.0,1.0
2005-08-03,36.27,36.48,36.1,36.44,372300,29.7187054155387,29.8907740159595,29.5794117866266,29.8579990444508,454371.104366466,0.0,1.0
2005-08-04,36.3,36.68,36.27,36.27,623900,29.7432866441702,30.0546488735031,29.7187054155387,29.7187054155387,761434.681746545,0.0,1.0
2005-08-05,35.75,36.55,35.75,36.34,657900,29.2926307859252,29.9481302160998,29.2926307859252,29.7760616156789,802929.75977088,0.0,1.0
2005-08-08,35.4,36.03,35.0,35.71,867700,29.0058497852238,29.5220555864863,28.6781000701366,29.2598558144165,1058978.80005045,0.0,1.0
2005-08-09,35.57,35.95,35.1,35.57,891900,29.1451434141359,29.4565056434689,28.7600374989084,29.1451434141359,1088513.53205601,0.0,1.0
2005-08-10,33.28,35.95,32.6,35.65,3426300,27.2687762952613,29.4565056434689,26.7116017796129,29.2106933571534,4181605.46572878,0.0,1.0
2005-08-11,33.98,34.2,33.1,33.3,1257500,27.842338296664,28.022600639962,27.121288923472,27.2851637810156,1534707.66516474,0.0,1.0
2005-08-12,34.09,34.27,33.83,33.92,862600,27.932469468313,28.0799568401023,27.7194321535063,27.7931758394009,1052754.5383468,0.0,1.0
2005-08-15,34.28,34.4,34.13,34.23,784300,28.0881505829795,28.1864754975057,27.9652444398217,28.0471818685936,957193.8145437,0.0,1.0
2005-08-16,33.81,34.25,33.72,34.15,829300,27.7030446677519,28.0635693543479,27.6293009818573,27.9816319255761,1012113.77075238,0.0,1.0
2005-08-17,33.65,34.21,33.41,33.77,729000,27.571944781717,28.0307943828392,27.3752949526646,27.6702696962432,889703.290580592,0.0,1.0
2005-08-18,33.73,33.81,33.5,33.68,496400,27.6374947247345,27.7030446677519,27.4490386385593,27.5965260103486,605828.139155288,0.0,1.0
2005-08-19,33.68,33.95,33.57,33.93,443200,27.5965260103486,27.8177570680325,27.5063948386996,27.8013695822781,540900.546481917,0.0,1.0
2005-08-22,33.44,33.84,33.34,33.67,353100,27.3998761812962,27.7276258963835,27.3179387525244,27.5883322674714,430938.58971743,0.0,1.0
2005-08-23,33.7,33.84,33.39,33.45,561700,27.6456884676117,27.7605370250439,27.3913809475832,27.4406017579113,684710.385208045,0.04,1.0
2005-08-24,33.8,34.26,33.73,33.73,504400,27.7277231514918,28.1050826973405,27.6702988727757,27.6702988727757,614861.880539324,0.0,1.0
2005-08-25,33.76,33.84,33.54,33.75,343900,27.6949092779397,27.7605370250439,27.5144329734034,27.6867058095517,419212.927671439,0.0,1.0
2005-08-26,33.39,33.6,33.22,33.6,594400,27.3913809475832,27.5636537837315,27.2519219849869,27.5636537837315,724571.573736268,0.0,1.0
2005-08-29,33.46,33.62,32.96,33.19,865800,27.4488052262993,27.5800607205075,27.0386318068985,27.2273115798229,1055407.24855461,0.0,1.0
2005-08-30,33.1,33.59,32.7,33.5,776600,27.1534803643307,27.5554503153435,26.8253416288101,27.4816190998514,946672.75263053,0.0,1.0
2005-08-31,33.04,33.35,32.72,33.18,724400,27.1042595540026,27.3585670740311,26.8417485655862,27.2191081114349,883041.130576302,0.0,1.0
2005-09-01,33.18,33.33,32.88,33.08,540900,27.2191081114349,27.3421601372551,26.9730040597944,27.1370734275547,659355.256113639,0.0,1.0
2005-09-02,33.45,33.91,33.08,33.25,620800,27.4406017579113,27.81796130376,27.1370734275547,27.276532390151,756753.083740706,0.0,1.0
2005-09-06,33.2,33.64,33.08,33.64,542200,27.2355150482109,27.5964676572836,27.1370734275547,27.5964676572836,660939.951682041,0.0,1.0
2005-09-07,33.55,33.74,33.04,33.24,899800,27.5226364417914,27.6785023411637,27.1042595540026,27.268328921763,1096853.13265124,0.0,1.0
2005-09-08,33.74,33.92,33.4,33.41,1196600,27.6785023411637,27.826164772148,27.3995844159712,27.4077878843592,1458651.32088294,0.0,1.0
2005-09-09,34.11,34.11,33.5,33.82,379100,27.9820306715203,27.9820306715203,27.4816190998514,27.7441300882678,462121.607677354,0.0,1.0
2005-09-12,33.93,34.05,33.81,33.94,574500,27.834368240536,27.9328098611922,27.7359266198798,27.842571708924,700313.541573834,0.0,1.0
2005-09-13,33.83,34.06,33.5,33.69,439700,27.7523335566559,27.9410133295802,27.4816190998514,27.6374849992236,535992.80109663,0.0,1.0
2005-09-14,33.95,34.03,33.79,33.85,876400,27.850775177312,27.9164029244162,27.7195196831038,27.7687404934319,1068328.61242003,0.0,1.0
2005-09-15,33.93,34.14,33.6,34.0,449700,27.834368240536,28.0066410766843,27.5636537837315,27.8917925192521,548182.767007403,0.0,1.0
2005-09-16,34.6,34.62,33.93,34.12,683300,28.384000622533,28.4004075593091,27.834368240536,27.9902341399083,832940.37068303,0.0,1.0
2005-09-19,33.64,34.5,33.6,34.5,384800,27.5964676572836,28.3019659386529,27.5636537837315,28.3019659386529,469069.888246494,0.0,1.0
2005-09-20,33.88,34.0,33.5,33.66,415500,27.7933508985959,27.8917925192521,27.4816190998514,27.6128745940596,506493.083592564,0.0,1.0
2005-09-21,33.24,33.81,33.15,33.54,272800,27.268328921763,27.7359266198798,27.1944977062708,27.5144329734034,332542.270045851,0.0,1.0
2005-09-22,33.23,33.27,32.77,33.2,304300,27.2601254533749,27.292939326927,26.8827659075262,27.2355150482109,370940.662664783,0.0,1.0
2005-09-23,34.16,34.16,32.97,33.15,725700,28.0230480134604,28.0230480134604,27.0468352752865,27.1944977062708,884625.8261447,0.0,1.0
2005-09-26,34.55,34.6,33.96,34.23,1101200,28.342983280593,28.384000622533,27.8589786457001,28.0804722921765,1342359.04609418,0.0,1.0
2005-09-27,34.9,34.92,34.36,34.62,982900,28.6301046741735,28.6465116109495,28.1871173812207,28.4004075593091,1198151.74936975,0.0,1.0
2005-09-28,35.1,35.3,34.71,35.0,775200,28.7941740419338,28.9582434096941,28.4742387748012,28.7121393580536,944966.157403021,0.0,1.0
2005-09-29,35.0,35.09,34.56,35.04,848100,28.7121393580536,28.7859705735458,28.351186748981,28.7449532316057,1033831.00889255,0.0,1.0
2005-09-30,34.94,34.94,34.23,34.75,434300,28.6629185477256,28.6629185477256,28.0804722921765,28.5070526483533,529410.219504814,0.0,1.0
2005-10-03,34.81,35.15,34.31,34.87,364200,28.5562734586814,28.8351913838739,28.1461000392806,28.6054942690094,443958.558470304,0.0,1.0
2005-10-04,34.48,34.8,34.38,34.75,607300,28.2855590018768,28.5480699902933,28.2035243179967,28.5070526483533,740296.629761166,0.0,1.0
2005-10-05,33.89,34.3,33.81,34.29,469400,27.8015543669839,28.1378965708926,27.7359266198798,28.1296931025046,572196.999851624,0.0,1.0
2005-10-06,34.18,34.25,33.69,33.9,595000,28.0394549502364,28.0968792289525,27.6374849992236,27.809757835372,725302.971690915,0.0,1.0
2005-10-07,34.23,34.39,33.96,34.27,725400,28.0804722921765,28.2117277863847,27.8589786457001,28.1132861657285,884260.127167377,0.0,1.0
2005-10-10,34.2,34.55,33.91,34.23,363200,28.0558618870124,28.342983280593,27.81796130376,28.0804722921765,442739.561879228,0.0,1.0
2005-10-11,33.71,34.26,33.67,34.09,550900,27.6538919359997,28.1050826973405,27.6210780624476,27.9656237347443,671545.222024412,0.0,1.0
2005-10-12,33.86,33.96,33.5,33.51,362200,27.7769439618199,27.8589786457001,27.4816190998514,27.4898225682394,441520.56528815,0.0,1.0
2005-10-13,34.02,34.18,33.68,33.68,327900,27.9081994560282,28.0394549502364,27.6292815308356,27.6292815308356,399708.982214203,0.0,1.0
2005-10-14,34.3,34.59,33.85,34.04,519400,28.1378965708926,28.375797154145,27.7687404934319,27.9246063928042,633146.829405481,0.0,1.0
2005-10-17,34.07,34.15,33.58,33.9,638300,27.9492167979682,28.0148445450723,27.5472468469555,27.809757835372,778085.524084557,0.0,1.0
2005-10-18,34.62,34.74,33.84,34.06,528500,28.4004075593091,28.4988491799653,27.7605370250439,27.9410133295802,644239.698384283,0.0,1.0
2005-10-19,34.81,34.81,34.0,34.74,519900,28.5562734586814,28.5562734586814,27.8917925192521,28.4988491799653,633756.327701019,0.0,1.0
2005-10-20,34.36,35.25,34.14,35.2,666600,28.1871173812207,28.917226067754,28.0066410766843,28.876208725814,812583.12761204,0.0,1.0
2005-10-21,36.67,36.9,35.47,35.85,1212100,30.0821185788522,30.2707983517766,29.0977023722904,29.409434171035,1477545.76804464,0.0,1.0
2005-10-24,36.01,36.78,35.96,36.65,1218300,29.5406896652432,30.1723567311204,29.4996723233031,30.0657116420762,1485103.54690931,0.0,1.0
2005-10-25,35.93,36.49,35.75,36.04,909600,29.4750619181391,29.9344561478679,29.3273994871548,29.5653000704072,1108799.29924379,0.0,1.0
2005-10-26,35.06,36.06,34.98,36.04,1442400,28.7613601683817,29.5817070071833,28.6957324212776,29.5653000704072,1758280.68296971,0.0,1.0
2005-10-27,35.5,35.67,34.7,35.01,796000,29.1223127774544,29.2617717400507,28.4660353064132,28.7203428264417,970321.286497427,0.0,1.0
2005-10-28,35.54,35.589,35.01,35.48,827200,29.1551266510065,29.1953236461078,28.7203428264417,29.1059058406784,1008353.98013903,0.0,1.0
2005-10-31,34.47,35.28,34.15,35.25,1455300,28.2773555334888,28.9418364729181,28.0148445450723,28.917226067754,1774005.73899461,0.0,1.0
2005-11-01,34.7,34.84,34.39,34.57,1298900,28.4660353064132,28.5808838638454,28.2117277863847,28.359390217369,1583354.67215013,0.0,1.0
2005-11-02,34.8,34.99,34.523,34.66,987000,28.5480699902933,28.7039358896656,28.3208339159453,28.4332214328611,1203149.63539317,0.0,1.0
2005-11-03,34.87,34.98,34.7,34.98,1014700,28.6054942690094,28.6957324212776,28.4660353064132,28.6957324212776,1236915.840966,0.0,1.0
2005-11-04,35.1,35.25,34.8,34.96,886800,28.7941740419338,28.917226067754,28.5480699902933,28.6793254845016,1081006.17696723,0.0,1.0
2005-11-07,34.88,35.7,34.49,35.6,1032200,28.6136977373975,29.2863821452147,28.2937624702649,29.2043474613346,1258248.28130985,0.0,1.0
2005-11-08,34.84,34.93,34.46,34.65,852400,28.5808838638454,28.6547150793375,28.2691520651008,28.4250179644731,1039072.69423418,0.0,1.0
2005-11-09,34.9,34.99,34.7,34.86,490900,28.6301046741735,28.7039358896656,28.4660353064132,28.5972908006214,598405.426559782,0.0,1.0
2005-11-10,36.18,36.28,34.87,34.93,992600,29.6801486278395,29.7621833117196,28.6054942690094,28.6547150793375,1209976.0163032,0.0,1.0
2005-11-11,36.66,36.85,35.9,36.17,1632900,30.0739151104642,30.2297810098365,29.450451512975,29.6719451594514,1990499.53356991,0.0,1.0
2005-11-14,36.79,36.83,36.36,36.6,539100,30.1805601995084,30.2133740730605,29.8278110588237,30.0246943001361,657161.062249701,0.0,1.0
2005-11-15,36.61,36.75,36.2,36.29,955800,30.0328977685241,30.1477463259563,29.6965555646155,29.7703867801076,1165116.94175156,0.0,1.0
2005-11-16,36.5,36.66,36.35,36.6,449400,29.9426596162559,30.0739151104642,29.8196075904357,30.0246943001361,547817.06803008,0.0,1.0
2005-11-17,36.94,37.01,36.5,36.5,596000,30.3036122253286,30.3610365040447,29.9426596162559,29.9426596162559,726521.968281993,0.0,1.0
2005-11-18,37.02,37.2,36.85,37.1,465600,30.3692399724327,30.516902403417,30.2297810098365,30.4348677195369,567564.812805531,0.0,1.0
2005-11-21,36.76,36.94,36.56,36.88,491400,30.1887636678964,30.3365867761723,30.0245157698121,30.287312406747,598363.82167613,0.04,1.0
2005-11-22,37.5,37.67,36.39,36.66,1370600,30.7964808908084,30.93609160418,29.8849050564404,30.1066397188543,1668940.68780892,0.0,1.0
2005-11-23,38.24,39.0,37.38,37.5,1884800,31.4041981137203,32.0283401264407,30.6979321519578,30.7964808908084,2295067.42184609,0.0,1.0
2005-11-25,38.24,38.34,38.02,38.16,291400,31.4041981137203,31.4863220627625,31.2235254258276,31.3384989544866,354829.502719626,0.0,1.0
2005-11-28,38.17,38.36,37.94,38.23,446500,31.3467113493908,31.5027468525709,31.1578262665938,31.3959857188161,543690.367070395,0.0,1.0
2005-11-29,38.18,38.25,37.85,38.17,474100,31.354923744295,31.4124105086245,31.0839147124559,31.3467113493908,577298.103086393,0.0,1.0
2005-11-30,38.3,38.4,37.71,37.97,1197300,31.4534724831456,31.5355964321878,30.9689411837969,31.1824634513065,1457918.20043311,0.0,1.0
2005-12-01,38.72,38.98,38.37,38.4,881800,31.7983930691227,32.0119153366323,31.5109592474751,31.5355964321878,1073742.81227922,0.0,1.0
2005-12-02,38.76,38.82,38.48,38.48,442800,31.8312426487395,31.8805170181648,31.6012955914215,31.6012955914215,539184.9821697,0.0,1.0
2005-12-05,38.58,38.9,38.5,38.65,1042200,31.6834195404636,31.9462161773985,31.6177203812299,31.7409063047931,1269057.33608234,0.0,1.0
2005-12-06,38.56,38.77,38.44,38.53,681700,31.6669947506552,31.8394550436437,31.5684460118046,31.6423575659426,830086.726163244,0.0,1.0
2005-12-07,38.76,38.92,38.28,38.55,707200,31.8312426487395,31.962640967207,31.4370476933372,31.658782355751,861137.351830198,0.0,1.0
2005-12-08,38.16,38.72,38.02,38.72,506200,31.3384989544866,31.7983930691227,31.2235254258276,31.7983930691227,616385.361278911,0.0,1.0
2005-12-09,38.54,38.68,38.24,38.25,591600,31.6505699608468,31.7655434895058,31.4041981137203,31.4124105086245,720374.515473338,0.0,1.0
2005-12-12,38.01,38.71,37.85,38.44,345200,31.2153130309234,31.7901806742184,31.0839147124559,31.5684460118046,420340.234518925,0.0,1.0
2005-12-13,37.49,37.6,35.44,35.5,1502300,30.7882684959041,30.8786048398505,29.10472754054,29.1540019099652,1829308.03684178,0.0,1.0
2005-12-14,38.12,38.21,37.49,37.54,620500,31.3056493748697,31.3795609290077,30.7882684959041,30.8293304704252,755565.224562554,0.0,1.0
2005-12-15,37.8,38.0,37.23,37.94,615600,31.0428527379348,31.2071006360191,30.5747462283945,31.1578262665938,749598.633748119,0.0,1.0
2005-12-16,37.95,38.08,37.82,37.93,477300,31.1660386614981,31.2727997952529,31.0592775277433,31.1496138716896,581194.652189696,0.0,1.0
2005-12-19,37.82,38.04,37.57,37.94,361100,31.0592775277433,31.239950215636,30.8539676551379,31.1578262665938,439701.212875967,0.0,1.0
2005-12-20,37.76,38.02,37.69,37.9,628200,31.010003158318,31.2235254258276,30.9525163939885,31.124976686977,764941.295842378,0.0,1.0
2005-12-21,38.23,38.35,37.71,37.96,743400,31.3959857188161,31.4945344576667,30.9689411837969,31.1742510564023,905217.063561325,0.0,1.0
2005-12-22,38.24,38.42,37.77,38.23,333700,31.4041981137203,31.5520212219962,31.0182155532222,31.3959857188161,406337.011178927,0.0,1.0
2005-12-23,38.21,38.43,37.92,38.34,332400,31.3795609290077,31.5602336169004,31.1414014767854,31.4863220627625,404754.038105709,0.0,1.0
2005-12-27,38.03,38.5,37.86,38.33,452200,31.2317378207318,31.6177203812299,31.0921271073601,31.4781096678583,550631.095160655,0.0,1.0
2005-12-28,38.27,38.51,37.76,38.0,485900,31.428835298433,31.6259327761341,31.010003158318,31.2071006360191,591666.627904825,0.0,1.0
2005-12-29,38.35,38.5,38.23,38.26,390000,31.4945344576667,31.6177203812299,31.3959857188161,31.4206229035287,474891.921965182,0.0,1.0
2005-12-30,38.02,38.14,37.83,38.14,411400,31.2235254258276,31.3220741646782,31.0674899226475,31.3220741646782,500950.094093528,0.0,1.0
2006-01-03,38.5,38.5,37.72,37.93,1006300,31.6177203812299,31.6177203812299,30.9771535787011,31.1496138716896,1225342.92582965,0.0,1.0
2006-01-04,38.12,38.54,37.9,38.5,960500,31.3056493748697,31.6505699608468,31.124976686977,31.6177203812299,1169573.56678861,0.0,1.0
2006-01-05,37.75,38.32,37.65,38.01,834500,31.0017907634137,31.469897272954,30.9196668143716,31.2153130309234,1016146.94584601,0.0,1.0
2006-01-06,38.1,38.16,37.7,37.98,853000,31.2892245850613,31.3384989544866,30.9607287888927,31.1906758462107,1038673.87034949,0.0,1.0
2006-01-09,38.5,38.5,37.99,38.12,886100,31.6177203812299,31.6177203812299,31.1988882411149,31.3056493748697,1078978.80013679,0.0,1.0
2006-01-10,38.81,38.82,38.24,38.27,421900,31.8723046232606,31.8805170181648,31.4041981137203,31.428835298433,513735.645838745,0.0,1.0
2006-01-11,39.2,39.42,38.85,38.9,1007300,32.192588024525,32.3732607124177,31.9051542028775,31.9462161773985,1226560.59742443,0.0,1.0
2006-01-12,38.89,39.07,38.69,39.07,656100,31.9380037824943,32.0858268907702,31.77375588441,32.0858268907702,798914.333336812,0.0,1.0
2006-01-13,38.78,39.0,38.62,38.98,300100,31.847667438548,32.0283401264407,31.7162691200805,32.0119153366323,365423.245594234,0.0,1.0
2006-01-17,39.3,39.42,38.62,38.62,1244000,32.2747119735672,32.3732607124177,31.7162691200805,31.7162691200805,1514783.46390945,0.0,1.0
2006-01-18,39.03,39.28,38.95,39.15,738600,32.0529773111533,32.2582871837587,31.9872781519196,32.1515260500039,899372.23990637,0.0,1.0
2006-01-19,38.95,39.29,38.82,39.15,418900,31.9872781519196,32.2664995786629,31.8805170181648,32.1515260500039,510082.631054398,0.0,1.0
2006-01-20,38.73,39.23,38.67,39.03,1206300,31.8066054640269,32.2172252092376,31.7573310946016,32.0529773111533,1468877.24478615,0.0,1.0
2006-01-23,38.48,38.85,38.36,38.61,395700,31.6012955914215,31.9051542028775,31.5027468525709,31.7080567251763,481832.650055443,0.0,1.0
2006-01-24,38.37,38.55,38.12,38.4,826100,31.5109592474751,31.658782355751,31.3056493748697,31.5355964321878,1005918.50444984,0.0,1.0
2006-01-25,37.95,38.46,37.67,38.31,561600,31.1660386614981,31.5848708016131,30.93609160418,31.4616848780498,683844.367629862,0.0,1.0
2006-01-26,38.22,38.52,38.1,38.1,681300,31.3877733239119,31.6341451710384,31.2892245850613,31.2892245850613,829599.65752533,0.0,1.0
2006-01-27,38.32,38.5,38.2,38.38,527900,31.469897272954,31.6177203812299,31.3713485341035,31.5191716423793,642808.834885693,0.0,1.0
2006-01-30,38.15,38.34,38.03,38.27,793400,31.3302865595824,31.4863220627625,31.2317378207318,31.428835298433,966100.64330045,0.0,1.0
2006-01-31,38.32,38.5,38.0,38.03,672200,31.469897272954,31.6177203812299,31.2071006360191,31.2317378207318,818518.84601281,0.0,1.0
2006-02-01,38.89,38.97,38.05,38.14,638000,31.9380037824943,32.003702941728,31.2481626105402,31.3220741646782,776874.477471248,0.0,1.0
2006-02-02,37.67,38.35,37.36,38.2,1287700,30.93609160418,31.4945344576667,30.6815073621493,31.3713485341035,1567995.71260145,0.0,1.0
2006-02-03,38.2,38.95,37.95,38.9,1263500,31.3713485341035,31.9872781519196,31.1660386614981,31.9462161773985,1538528.06000771,0.0,1.0
2006-02-06,37.78,38.2,37.71,38.15,734900,31.0264279481264,31.3713485341035,30.9689411837969,31.3302865595824,894866.855005673,0.0,1.0
2006-02-07,37.21,37.92,37.06,37.77,979000,30.5583214385861,31.1414014767854,30.4351355150229,31.0182155532222,1192100.49129209,0.0,1.0
2006-02-08,36.69,37.29,36.41,37.21,1140900,30.1312769035669,30.6240205978198,29.9013298462489,30.5583214385861,1389241.52248738,0.0,1.0
2006-02-09,36.7,36.91,36.65,36.9,968600,30.1394892984711,30.3119495914596,30.09842732395,30.3037371965554,1179436.70670635,0.0,1.0
2006-02-10,36.62,36.85,36.55,36.7,597900,30.0737901392374,30.2626752220343,30.0163033749079,30.1394892984711,728045.846520468,0.0,1.0
2006-02-13,36.63,36.82,36.42,36.62,654100,30.0820025341416,30.2380380373217,29.9095422411531,30.0737901392374,796478.990147246,0.0,1.0
2006-02-14,36.55,36.89,36.44,36.64,784900,30.0163033749079,30.2955248016512,29.9259670309615,30.0902149290458,955750.434744799,0.0,1.0
2006-02-15,36.65,36.77,36.37,36.4,823600,30.09842732395,30.1969760628006,29.868480266632,29.8931174513446,1002874.32546288,0.0,1.0
2006-02-16,37.12,37.16,36.26,36.6,960700,30.4844098844482,30.517259464065,29.7781439226856,30.057365349429,1169817.10110757,0.0,1.0
2006-02-17,36.95,37.18,36.7,37.0,804000,30.3447991710765,30.5336842538735,30.1394892984711,30.3858611455976,979007.962205146,0.0,1.0
2006-02-21,36.5,37.06,36.2,37.05,681600,29.9752414003868,30.4351355150229,29.7288695532603,30.4269231201187,829964.959003765,0.0,1.0
2006-02-22,36.66,36.8,36.35,36.65,575800,30.1066397188543,30.2216132475133,29.8520554768236,30.09842732395,701135.304275773,0.0,1.0
2006-02-23,36.87,37.43,36.34,36.53,693600,30.2791000118428,30.7389941264789,29.8438430819194,29.9998785850995,844577.018141155,0.0,1.0
2006-02-24,36.53,37.02,36.41,36.95,790800,29.9998785850995,30.402285935406,29.9013298462489,30.3447991710765,962934.697154015,0.0,1.0
2006-02-27,37.43,37.56,36.56,36.69,1046500,30.7718437060957,30.878718931364,30.0566018139156,30.1634770391839,1272932.98946012,0.04,1.0
2006-02-28,36.64,37.48,36.58,37.35,899800,30.1223711833114,30.8129495619681,30.0730441562645,30.7060743366998,1094491.26031172,0.0,1.0
2006-03-01,37.17,37.22,36.67,36.7,361600,30.5580932555591,30.5991991114315,30.1470346968349,30.1716982103583,439840.008589374,0.0,1.0
2006-03-02,36.87,37.1,36.74,36.91,353800,30.3114581203246,30.5005450573377,30.2045828950563,30.3443428050225,430352.309289049,0.0,1.0
2006-03-03,36.81,37.18,36.62,36.72,325800,30.2621310932777,30.5663144267336,30.1059288409625,30.1881405527073,396293.901544297,0.0,1.0
2006-03-06,36.63,36.99,36.5,36.67,472000,30.1141500121369,30.4101121744184,30.0072747868686,30.1470346968349,574127.444840112,0.0,1.0
2006-03-07,36.75,36.75,36.44,36.53,735500,30.2128040662308,30.2128040662308,29.9579477598217,30.0319383003921,894641.389152334,0.0,1.0
2006-03-08,36.9,37.03,36.47,36.7,328700,30.336121633848,30.4429968591163,29.9826112733452,30.1716982103583,399821.37948929,0.0,1.0
2006-03-09,37.08,37.36,36.96,37.06,475700,30.4841027149888,30.7142955078743,30.3854486608949,30.4676603726398,578628.020149239,0.0,1.0
2006-03-10,37.78,37.8,37.1,37.1,573400,31.0595846972027,31.0760270395516,30.5005450573377,30.5005450573377,697467.535744321,0.0,1.0
2006-03-13,38.05,38.14,37.75,37.9,558300,31.2815563189138,31.3555468594841,31.0349211836792,31.1582387512965,679100.322996258,0.0,1.0
2006-03-14,38.53,38.56,37.85,37.95,652100,31.676172535289,31.7008360488125,31.1171328954241,31.1993446071689,793195.98894118,0.0,1.0
2006-03-15,38.14,38.45,37.88,38.42,732000,31.3555468594841,31.6104031658931,31.1417964089475,31.5857396523697,890384.088184241,0.0,1.0
2006-03-16,38.15,38.31,37.94,38.22,587000,31.3637680306586,31.4953067694504,31.1911234359944,31.42131622888,714010.19093463,0.0,1.0
2006-03-17,38.14,38.61,38.09,38.34,559000,31.3555468594841,31.7419419046849,31.3144410036117,31.5199702829738,679951.783189878,0.0,1.0
2006-03-20,38.06,38.27,37.8,38.06,481600,31.2897774900882,31.4624220847524,31.0760270395516,31.2897774900882,585804.613209742,0.0,1.0
2006-03-21,38.11,38.49,37.85,38.05,921700,31.3308833459607,31.6432878505911,31.1171328954241,31.2815563189138,1121129.80065494,0.0,1.0
2006-03-22,38.13,38.13,37.67,37.99,604000,31.3473256883096,31.3473256883096,30.9691518142833,31.2322292918669,734688.509922516,0.0,1.0
2006-03-23,37.82,38.07,37.62,38.07,467000,31.0924693819006,31.2979986612627,30.9280459584109,31.2979986612627,568045.586314263,0.0,1.0
2006-03-24,37.92,38.03,37.73,37.75,490600,31.1746810936455,31.2651139765648,31.0184788413302,31.0349211836792,596751.958556268,0.0,1.0
2006-03-27,37.72,37.88,37.57,37.8,400500,31.0102576701558,31.1417964089475,30.8869401025385,31.0760270395516,487156.867920475,0.0,1.0
2006-03-28,37.52,37.98,37.29,37.63,701100,30.8458342466661,31.2240081206924,30.6567473096529,30.9362671295854,852798.202494496,0.0,1.0
2006-03-29,37.25,37.6,36.87,37.6,709200,30.623862624955,30.911603616062,30.3114581203246,30.911603616062,862650.813306371,0.0,1.0
2006-03-30,37.12,37.5,36.82,37.16,446000,30.5169873996867,30.8293919043171,30.2703522644522,30.5498720843846,542501.780505699,0.0,1.0
2006-03-31,37.24,37.57,37.05,37.09,514200,30.6156414537805,30.8869401025385,30.4594392014653,30.4923238861632,625458.330798274,0.0,1.0
2006-04-03,37.45,37.71,37.1,37.34,466100,30.7882860484447,31.0020364989813,30.5005450573377,30.6978531655254,566950.85177961,0.0,1.0
2006-04-04,37.24,37.7,37.07,37.41,374400,30.6156414537805,30.9938153278068,30.4758815438143,30.7554013637467,455409.566415546,0.0,1.0
2006-04-05,36.99,37.39,36.81,37.25,581700,30.4101121744184,30.7389590213978,30.2621310932777,30.623862624955,707563.420897231,0.0,1.0
2006-04-06,36.7,36.7518,36.39,36.72,469000,30.1716982103583,30.2142838770422,29.9168419039493,30.1881405527073,570478.329724603,0.0,1.0
2006-04-07,36.33,36.96,36.2,36.85,375100,29.8675148769024,30.3854486608949,29.7606396516341,30.2950157779756,456261.026609165,0.0,1.0
2006-04-10,36.08,36.32,35.71,36.32,980500,29.6619855975403,29.8592937057279,29.3578022640844,29.8592937057279,1192652.45691892,0.0,1.0
2006-04-11,36.03,36.13,35.6,36.08,757300,29.6208797416679,29.7030914534127,29.267369381165,29.6619855975403,921158.292325034,0.0,1.0
2006-04-12,35.87,36.06,35.7854,35.99,259800,29.4893410028761,29.6455432551913,29.41978989474,29.5879950569699,316013.369003095,0.0,1.0
2006-04-13,35.65,35.88,35.32,35.48,619700,29.3084752370375,29.4975621740506,29.0371765882795,29.1687153270712,753785.545693679,0.0,1.0
2006-04-17,35.77,35.95,35.61,35.75,508100,29.4071292911313,29.555110372272,29.2755905523395,29.3906869487823,618038.463396738,0.0,1.0
2006-04-18,35.98,35.99,35.79,35.81,1004600,29.5797738857955,29.5879950569699,29.4235716334802,29.4400139758292,1221967.01501351,0.0,1.0
2006-04-19,36.1,36.46,35.85,35.97,850500,29.6784279398893,29.9743901021707,29.4728986605272,29.571552714621,1034524.13524685,0.0,1.0
2006-04-20,37.91,38.21,36.77,37.2,1673100,31.166459922471,31.4130950577055,30.2292464085797,30.5827567690826,2035111.49991947,0.0,1.0
2006-04-21,38.24,38.65,38.05,38.11,1148500,31.437758571229,31.7748265893828,31.2815563189138,31.3308833459607,1397002.90338743,0.0,1.0
2006-04-24,38.56,38.6,38.01,38.25,776500,31.7008360488125,31.7337207335104,31.2486716342158,31.4459797424034,944512.629064293,0.0,1.0
2006-04-25,38.27,38.86,38.02,38.61,946300,31.4624220847524,31.947471184047,31.2568928053903,31.7419419046849,1151052.54460211,0.0,1.0
2006-04-26,38.43,38.71,38.2,38.27,1000800,31.5939608235442,31.8241536164297,31.404873886531,31.4624220847524,1217344.80253386,0.0,1.0
2006-04-27,38.18,38.56,38.0462,38.35,755000,31.3884315441821,31.7008360488125,31.2784322738675,31.5281914541483,918360.637403143,0.0,1.0
2006-04-28,38.54,38.54,38.02,38.2,667900,31.6843937064635,31.6843937064635,31.2568928053903,31.404873886531,812414.661882861,0.0,1.0
2006-05-01,38.06,38.56,37.82,38.451,653800,31.2897774900882,31.7008360488125,31.0924693819006,31.6112252830106,795263.820839969,0.0,1.0
2006-05-02,37.69,38.2,37.6,38.09,581600,30.9855941566323,31.404873886531,30.911603616062,31.3144410036117,707441.783726714,0.0,1.0
2006-05-03,37.74,38.04,37.45,37.65,679300,31.0267000125047,31.2733351477393,30.7882860484447,30.9527094719344,826281.299321797,0.0,1.0
2006-05-04,37.93,38.14,37.86,37.94,377000,31.1829022648199,31.3555468594841,31.1253540665986,31.1911234359944,458572.132848988,0.0,1.0
2006-05-05,38.18,38.23,37.82,37.95,488100,31.3884315441821,31.4295374000545,31.0924693819006,31.1993446071689,593711.029293343,0.0,1.0
2006-05-08,38.24,38.33,37.86,38.21,371000,31.437758571229,31.5117491117993,31.1253540665986,31.4130950577055,451273.902617969,0.0,1.0
2006-05-09,37.73,38.26,37.73,38.24,454900,31.0184788413302,31.4542009135779,31.0184788413302,31.437758571229,553327.48868171,0.0,1.0
2006-05-10,38.02,38.16,37.6,37.64,545300,31.2568928053903,31.3719892018331,30.911603616062,30.9444883007599,663287.490829053,0.0,1.0
2006-05-11,37.0,37.96,36.98,37.87,609300,30.4183333455929,31.2075657783434,30.4018910032439,31.133575237773,741135.279959915,0.0,1.0
2006-05-12,36.54,37.0,36.45,36.89,777200,30.0401594715666,30.4183333455929,29.9661689309962,30.3279004626735,945364.089257912,0.0,1.0
2006-05-15,36.73,36.8,36.41,36.54,809100,30.1963617238818,30.2539099221032,29.9332842462983,30.0401594715666,984166.346652826,0.0,1.0
2006-05-16,36.91,37.02,36.75,36.82,423700,30.3443428050225,30.4347756879418,30.2128040662308,30.2703522644522,515376.691480414,0.0,1.0
2006-05-17,36.13,36.75,36.07,36.66,584900,29.7030914534127,30.2128040662308,29.6537644263658,30.1388135256604,711455.810353774,0.0,1.0
2006-05-18,35.76,36.25,35.75,36.02,530700,29.3989081199568,29.8017455075065,29.3906869487823,29.6126585704934,645528.463933574,0.0,1.0
2006-05-19,35.94,36.19,35.65,35.86,558400,29.5468892010975,29.7524184804596,29.3084752370375,29.4811198317016,679221.960166776,0.0,1.0
2006-05-22,35.91,36.2,35.55,35.7,477700,29.5222256875741,29.7606396516341,29.2262635252926,29.3495810929099,581060.763559578,0.0,1.0
2006-05-23,36.08,36.51,35.95,35.98,760900,29.6948702822382,30.0487725611008,29.587876570024,29.6125674266888,924512.272290376,0.04,1.0
2006-05-24,36.09,36.29,35.59,35.94,585700,29.7031005677932,29.8677062788921,29.291586290046,29.579646284469,711639.949902053,0.0,1.0
2006-05-25,36.12,36.22,35.77,36.22,407100,29.727791424458,29.8100942800074,29.439731430035,29.8100942800074,494636.543631767,0.0,1.0
2006-05-26,36.28,36.31,36.08,36.17,259400,29.8594759933371,29.8841668500019,29.6948702822382,29.7689428522327,315177.399700517,0.0,1.0
2006-05-30,35.49,36.19,35.41,36.12,704800,29.2092834344965,29.7854034233426,29.143441150057,29.727791424458,856349.388237951,0.0,1.0
2006-05-31,36.08,36.1,35.51,35.51,771700,29.6948702822382,29.7113308533481,29.2257440056064,29.2257440056064,937634.538738971,0.0,1.0
2006-06-01,36.06,36.13,35.7636,36.0,536200,29.6784097111283,29.736021710013,29.4344640472798,29.6290279977987,651496.228679327,0.0,1.0
2006-06-02,36.1,36.16,35.72,36.08,411700,29.7113308533481,29.7607125666778,29.3985800022602,29.6948702822382,500225.657119132,0.0,1.0
2006-06-05,35.96,36.2,35.75,35.91,645500,29.5961068555789,29.7936337088976,29.4232708589251,29.5549554278042,784298.425237794,0.0,1.0
2006-06-06,35.64,36.01,35.6,35.95,811600,29.3327377178207,29.6372582833536,29.2998165756009,29.587876570024,986114.023118502,0.0,1.0
2006-06-07,35.98,36.22,35.48,35.58,966400,29.6125674266888,29.8100942800074,29.2010531489416,29.283356004491,1174199.84221503,0.0,1.0
2006-06-08,35.4,36.01,35.13,35.89,689500,29.135210864502,29.6372582833536,28.9129931545185,29.5384948566943,837759.510769108,0.0,1.0
2006-06-09,35.27,35.51,35.05,35.32,455100,29.0282171522878,29.2257440056064,28.847150870079,29.0693685800625,552957.727847745,0.0,1.0
2006-06-12,34.7,35.32,34.7,35.13,420000,28.559090875656,29.0693685800625,28.559090875656,28.9129931545185,510310.361889811,0.0,1.0
2006-06-13,34.0,34.86,33.94,34.7,923600,27.9829708868099,28.6907754445351,27.9335891734802,28.559090875656,1122196.78628912,0.0,1.0
2006-06-14,34.31,34.31,33.8,33.89,833300,28.2381097390131,28.2381097390131,27.818365175711,27.8924377457055,1012480.05848281,0.0,1.0
2006-06-15,34.85,35.03,34.05,34.31,777100,28.6825451589801,28.8306902989691,28.0241223145846,28.2381097390131,944195.671963268,0.0,1.0
2006-06-16,34.88,35.0,34.66,34.7,483100,28.7072360156449,28.8059994423043,28.5261697334362,28.559090875656,586978.418640401,0.0,1.0
2006-06-19,34.84,34.99,34.6,34.85,648300,28.6743148734252,28.7977691567493,28.4767880201065,28.6825451589801,787700.494317058,0.0,1.0
2006-06-20,34.58,34.9,34.48,34.79,593700,28.4603274489966,28.7236965867548,28.3780245934472,28.6331634456504,721360.147271384,0.0,1.0
2006-06-21,35.21,35.29,34.4,34.5,1158400,28.9788354389581,29.0446777233976,28.3121823090076,28.3944851645571,1407484.57907895,0.0,1.0
2006-06-22,34.94,35.29,34.79,35.21,721600,28.7566177289746,29.0446777233976,28.6331634456504,28.9788354389581,876761.802713543,0.0,1.0
2006-06-23,34.59,35.07,34.57,35.01,776700,28.4685577345516,28.8636114411889,28.4520971634417,28.8142297278592,943709.6620948,0.0,1.0
2006-06-26,34.37,34.67,34.31,34.51,652300,28.2874914523428,28.5344000189911,28.2381097390131,28.402715450112,792560.593001724,0.0,1.0
2006-06-27,33.81,34.62,33.74,34.32,639100,27.8265954612659,28.4932485912164,27.7689834623813,28.2463400245681,776522.267342331,0.0,1.0
2006-06-28,33.87,34.12,33.59,33.97,855800,27.8759771745956,28.0817343134692,27.6455291790572,27.958280030145,1039818.11358405,0.0,1.0
2006-06-29,33.95,34.2,33.67,34.07,850500,27.9418194590351,28.1475765979087,27.7113714634967,28.0405828856945,1033378.48282687,0.0,1.0
2006-06-30,34.34,34.43,34.01,34.05,1251600,28.262800595678,28.3368731656725,27.9912011723648,28.0241223145846,1520724.87843164,0.0,1.0
2006-07-03,34.15,34.44,33.9,34.43,267400,28.106425170134,28.3451034512274,27.9006680312604,28.3368731656725,324897.597069847,0.0,1.0
2006-07-05,33.75,34.11,33.68,34.0,784600,27.7772137479363,28.0735040279142,27.7196017490517,27.9829708868099,953308.356997013,0.0,1.0
2006-07-06,33.5,33.84,33.31,33.7,726900,27.5714566090627,27.8512863179308,27.4150811835187,27.7360623201615,883201.433470722,0.0,1.0
2006-07-07,32.84,33.46,32.8,33.4,726300,27.0282577624364,27.5385354668429,26.9953366202166,27.4891537535132,882472.418668022,0.0,1.0
2006-07-10,32.81,33.21,32.68,32.96,512400,27.0035669057715,27.3327783279693,26.8965731935572,27.1270211890957,622578.641505571,0.0,1.0
2006-07-11,33.0,33.02,32.6,32.85,700800,27.1599423313155,27.1764029024253,26.8307309091177,27.0364880479913,851489.289553284,0.0,1.0
2006-07-12,32.57,33.32,32.51,33.06,1126400,26.8060400524529,27.4233114690737,26.7566583391232,27.2093240446451,1368603.78960163,0.0,1.0
2006-07-13,32.18,32.6,31.99,32.0,975800,26.48505891581,26.8307309091177,26.3286834902661,26.336913775821,1185621.074124,0.0,1.0
2006-07-14,32.31,32.46,31.9,32.06,840300,26.5920526280243,26.7155069113485,26.2546109202716,26.3862954891507,1020985.23118097,0.0,1.0
2006-07-17,32.3,32.64,32.2,32.2,704500,26.5838223424694,26.8636520513375,26.5015194869199,26.5015194869199,855984.880836599,0.0,1.0
2006-07-18,31.97,32.43,31.84,32.1,770300,26.3122229191562,26.6908160546836,26.2052292069419,26.4192166313705,935933.504199338,0.0,1.0
2006-07-19,33.2,33.42,32.15,32.25,971200,27.3245480424143,27.5056143246231,26.4603680591452,26.5426709146947,1180031.96063663,0.0,1.0
2006-07-20,31.4,32.45,30.15,32.3,1776600,25.8430966425244,26.7072766257935,24.8143109481564,26.5838223424694,2158612.8307939,0.0,1.0
2006-07-21,32.59,33.06,32.28,32.39,1440600,26.8225006235627,27.2093240446451,26.5673617713595,26.6578949124639,1750364.54128206,0.0,1.0
2006-07-24,32.9,32.91,32.46,32.61,1251600,27.077639475766,27.085869761321,26.7155069113485,26.8389611946726,1520724.87843164,0.0,1.0
2006-07-25,32.63,33.01,32.3,32.76,1184300,26.8554217657825,27.1681726168704,26.5838223424694,26.9624154779968,1438953.71806215,0.0,1.0
2006-07-26,32.34,32.68,32.07,32.51,524900,26.6167434846891,26.8965731935572,26.3945257747057,26.7566583391232,637766.449895149,0.0,1.0
2006-07-27,32.1,32.71,32.01,32.39,685200,26.4192166313705,26.9212640502221,26.345144061376,26.6578949124639,832534.904683092,0.0,1.0
2006-07-28,32.89,33.05,32.13,32.13,692100,27.0694091902111,27.2010937590902,26.4439074880353,26.4439074880353,840918.574914138,0.0,1.0
2006-07-31,32.28,32.9,32.28,32.76,539500,26.5673617713595,27.077639475766,26.5673617713595,26.9624154779968,655505.810094174,0.0,1.0
2006-08-01,31.67,32.25,31.67,32.17,582600,26.0653143525079,26.5426709146947,26.0653143525079,26.4768286302551,707873.373421438,0.0,1.0
2006-08-02,32.2,32.36,31.45,31.72,759800,26.5015194869199,26.633204055799,25.8842480702991,26.1064657802826,923175.745152093,0.0,1.0
2006-08-03,31.96,32.18,31.55,32.04,907200,26.3039926336013,26.48505891581,25.9665509258486,26.3698349180408,1102270.38168199,0.0,1.0
2006-08-04,32.21,32.53,31.91,32.22,589400,26.5097497724749,26.7731189102331,26.2628412058266,26.5179800580298,716135.541185368,0.0,1.0
2006-08-07,32.05,32.21,31.76,32.09,488200,26.3780652035958,26.5097497724749,26.1393869225024,26.4109863458155,593175.044463347,0.0,1.0
2006-08-08,31.51,32.31,31.42,32.18,742400,25.9336297836288,26.5920526280243,25.8595572136343,26.48505891581,902034.3158738,0.0,1.0
2006-08-09,31.32,31.97,31.28,31.71,325100,25.7772543580848,26.3122229191562,25.7443332158651,26.0982354947277,395004.520596138,0.0,1.0
2006-08-10,31.4,31.6,31.13,31.25,396700,25.8430966425244,26.0077023536233,25.6208789325409,25.7196423592002,482000.287051639,0.0,1.0
2006-08-11,31.29,31.45,31.2,31.25,413400,25.75256350142,25.8842480702991,25.6784909314255,25.7196423592002,502291.199060115,0.0,1.0
2006-08-14,31.43,31.79,31.32,31.37,319800,25.8677874991892,26.1640777791672,25.7772543580848,25.8184057858596,388564.889838957,0.0,1.0
2006-08-15,31.89,31.92,31.62,31.76,407100,26.2463806347167,26.2710714913815,26.0241629247332,26.1393869225024,494636.543631767,0.0,1.0
2006-08-16,32.28,32.33,31.86,31.95,404500,26.5673617713595,26.6085131991342,26.2216897780518,26.2957623480463,491477.479486735,0.0,1.0
2006-08-17,32.5,32.71,31.9,32.31,713900,26.7484280535683,26.9212640502221,26.2546109202716,26.5920526280243,867406.112745561,0.0,1.0
2006-08-18,32.85,33.1,32.57,32.67,499200,27.0364880479913,27.2422451868649,26.8060400524529,26.8883429080023,606540.315846176,0.0,1.0
2006-08-21,32.58,33.06,32.36,32.84,496600,26.8142703380078,27.2093240446451,26.633204055799,27.0282577624364,603381.251701144,0.0,1.0
2006-08-22,32.54,32.68,32.44,32.55,407800,26.781349195788,26.8965731935572,26.6990463402386,26.789579481343,495487.060901584,0.0,1.0
2006-08-23,32.03,32.58,31.82,32.52,399700,26.3945257747057,26.8477567823887,26.2214739354085,26.7983133997324,485039.629401819,0.04,1.0
2006-08-24,31.46,32.4,31.44,32.14,495500,25.9248136394705,26.6994266344197,25.9083325119184,26.4851719762423,601293.811279964,0.0,1.0
2006-08-25,31.5,31.64,31.2,31.36,330400,25.9577758945747,26.0731437874395,25.7105589812931,25.8424080017099,400943.441467003,0.0,1.0
2006-08-28,31.66,31.74,31.37,31.43,273300,26.0896249149916,26.1555494252,25.850648565486,25.9000919481423,331652.065838172,0.0,1.0
2006-08-29,31.55,31.78,31.37,31.6,428100,25.998978713455,26.1885116803043,25.850648565486,26.0401815323353,519503.290835424,0.0,1.0
2006-08-30,31.7,31.84,31.48,31.67,424100,26.1225871700958,26.2379550629606,25.9412947670226,26.0978654787677,514649.25401379,0.0,1.0
2006-08-31,31.79,31.89,31.46,31.7,492600,26.1967522440803,26.2791578818409,25.9248136394705,26.1225871700958,597774.634584279,0.0,1.0
2006-09-01,32.44,32.54,31.65,31.97,560200,26.7323888895239,26.8147945272845,26.0813843512155,26.3450823920493,679807.856869901,0.0,1.0
2006-09-05,33.26,33.32,32.57,32.7,995900,27.4081151191605,27.4575585018168,26.8395162186127,26.9466435477014,1208533.81766643,0.0,1.0
2006-09-06,33.07,33.35,33.0,33.2,1029600,27.2515444074154,27.482280193145,27.193860460983,27.3586717365041,1249429.0778887,0.0,1.0
2006-09-07,32.42,33.0,32.35,32.92,567000,26.7159077619718,27.193860460983,26.6582238155394,27.1279359507746,688059.719466679,0.0,1.0
2006-09-08,36.34,37.84,33.63,34.2,3961000,29.9462087621856,31.1822933285939,27.7130159788745,28.1827281141097,4806709.96262348,0.0,1.0
2006-09-11,35.92,37.12,35.26,37.12,1631300,29.6001050835912,30.5889727367179,29.0562278743716,30.5889727367179,1979597.56678306,0.0,1.0
2006-09-12,36.81,36.93,35.94,36.12,998000,30.3335152596602,30.4324020249728,29.6165862111433,29.7649163591123,1211082.18699779,0.0,1.0
2006-09-13,36.59,36.67,36.1,36.45,842000,30.152222856587,30.2181473667954,29.7484352315602,30.0368549637222,1021774.75095404,0.0,1.0
2006-09-14,36.76,36.85,36.3,36.4,610800,30.2923124407799,30.3664775147644,29.9132465070813,29.9956521448419,741211.422663576,0.0,1.0
2006-09-15,36.59,37.1,36.5,36.86,808100,30.152222856587,30.5724916091658,30.0780577826024,30.3747180785404,980636.788890692,0.0,1.0
2006-09-18,36.44,36.89,36.16,36.43,587200,30.0286143999461,30.3994397698686,29.7978786142166,30.0203738361701,712572.605415933,0.0,1.0
2006-09-19,36.18,36.6,36.0,36.53,557300,29.8143597417687,30.160463420363,29.6660295937997,30.1027794739306,676288.680174215,0.0,1.0
2006-09-20,36.92,37.11,36.18,36.48,749100,30.4241614611968,30.5807321729418,29.8143597417687,30.0615766550503,909039.745771585,0.0,1.0
2006-09-21,36.5,37.08,36.46,36.92,680800,30.0780577826024,30.5560104816137,30.0450955274982,30.4241614611968,826157.06704218,0.0,1.0
2006-09-22,36.13,36.56,35.81,36.5,561300,29.7731569228884,30.1275011652588,29.5094588820546,30.0780577826024,681142.71699585,0.0,1.0
2006-09-25,36.57,36.69,36.08,36.38,567800,30.1357417290348,30.2346284943475,29.7319541040081,29.9791710172898,689030.526831007,0.0,1.0
2006-09-26,36.43,36.74,36.19,36.62,424600,30.0203738361701,30.2758313132278,29.8226003055447,30.1769445479151,515256.008616493,0.0,1.0
2006-09-27,36.36,36.54,36.2,36.36,836200,29.9626898897377,30.1110200377067,29.8308408693208,29.9626898897377,1014736.39756267,0.0,1.0
2006-09-28,36.85,36.94,36.27,36.45,454900,30.3664775147644,30.4406425887489,29.8885248157532,30.0368549637222,552025.337540374,0.0,1.0
2006-09-29,36.71,36.85,36.38,36.7,640400,30.2511096218996,30.3664775147644,29.9791710172898,30.2428690581236,777131.295143671,0.0,1.0
2006-10-02,36.25,36.79,36.09,36.79,452100,29.8720436882011,30.3170341321081,29.7401946677842,30.3170341321081,548627.51176523,0.0,1.0
2006-10-03,36.03,36.8,35.91,36.41,998100,29.6907512851278,30.3252746958841,29.5918645198152,30.003892708618,1211203.53791833,0.0,1.0
2006-10-04,36.84,36.88,35.99,36.05,894600,30.3582369509883,30.3911992060926,29.6577890300236,29.70723241268,1085605.33515854,0.0,1.0
2006-10-05,36.46,36.83,36.16,36.67,753800,30.0450955274982,30.3499963872123,29.7978786142166,30.2181473667954,914743.239037007,0.0,1.0
2006-10-06,36.27,36.53,36.13,36.36,689900,29.8885248157532,30.1027794739306,29.7731569228884,29.9626898897377,837200.000811396,0.0,1.0
2006-10-09,35.77,36.39,35.3,36.2,1165000,29.4764966269504,29.9874115810658,29.0891901294758,29.8308408693208,1413738.22430102,0.0,1.0
2006-10-10,35.91,36.21,35.84,35.87,912100,29.5918645198152,29.8390814330968,29.5341805733828,29.558902264711,1106841.74625319,0.0,1.0
2006-10-11,35.95,36.12,35.59,35.71,510400,29.6248267749194,29.7649163591123,29.3281664789814,29.4270532442941,619375.098440552,0.0,1.0
2006-10-12,36.55,36.61,36.25,36.35,844000,30.1192606014827,30.1687039841391,29.8720436882011,29.9544493259616,1024201.76936486,0.0,1.0
2006-10-13,36.48,36.62,36.19,36.34,707100,30.0615766550503,30.1769445479151,29.8226003055447,29.9462087621856,858072.359144425,0.0,1.0
2006-10-16,36.22,36.76,35.97,36.36,632800,29.8473219968729,30.2923124407799,29.6413079024715,29.9626898897377,767908.625182565,0.0,1.0
2006-10-17,36.45,36.58,35.97,36.0,755500,30.0368549637222,30.1439822928109,29.6413079024715,29.6660295937997,916806.2046862,0.0,1.0
2006-10-18,36.93,37.0,36.42,36.55,987200,30.4324020249728,30.4900859714052,30.012133272394,30.1192606014827,1197976.28757938,0.0,1.0
2006-10-19,36.92,37.68,36.8,37.0,673400,30.4241614611968,31.050444308177,30.3252746958841,30.4900859714052,817177.098922154,0.0,1.0
2006-10-20,36.6,36.9,36.25,36.87,718200,30.160463420363,30.4076803336447,29.8720436882011,30.3829586423165,871542.31132446,0.0,1.0
2006-10-23,36.99,37.23,36.5,36.61,1024000,30.4818454076292,30.6796189382545,30.0780577826024,30.1687039841391,1242633.42633841,0.0,1.0
2006-10-24,36.87,36.98,36.68,36.73,636900,30.3829586423165,30.4736048438531,30.2263879305714,30.2675907494517,772884.01292474,0.0,1.0
2006-10-25,36.68,37.11,36.54,36.92,475700,30.2263879305714,30.5807321729418,30.1110200377067,30.4241614611968,577266.329012874,0.0,1.0
2006-10-26,37.24,37.29,36.67,36.72,430200,30.6878595020306,30.7290623209108,30.2181473667954,30.2593501856757,522051.660166781,0.0,1.0
2006-10-27,37.4,37.64,36.91,37.03,864900,30.8197085224474,31.0174820530728,30.4159208974207,30.5148076627334,1049564.1117579,0.0,1.0
2006-10-30,37.9,38.07,37.3,37.35,788100,31.2317367112502,31.3718262954432,30.7373028846869,30.7785057035672,956366.604782522,0.0,1.0
2006-10-31,38.03,38.45,37.99,38.17,996800,31.3388640403389,31.6849677189333,31.3059017852347,31.4542319332037,1209625.9759513,0.0,1.0
2006-11-01,37.54,38.21,37.4,38.13,888700,30.9350764153122,31.4871941883079,30.8197085224474,31.4212696780995,1078445.63084663,0.0,1.0
2006-11-02,37.55,37.7,37.4,37.43,654300,30.9433169790883,31.0669254357291,30.8197085224474,30.8444302137756,793999.073098849,0.0,1.0
2006-11-03,37.44,37.79,37.25,37.64,689400,30.8526707775517,31.1410905097136,30.6961000658066,31.0174820530728,836593.246208691,0.0,1.0
2006-11-06,38.05,38.16,37.54,37.55,490900,31.355345167891,31.4459913694277,30.9350764153122,30.9433169790883,595711.668935085,0.0,1.0
2006-11-07,38.11,38.5,38.03,38.03,541700,31.4047885505474,31.7261705378135,31.3388640403389,31.3388640403389,657357.936569841,0.0,1.0
2006-11-08,38.18,38.46,37.78,37.82,512000,31.4624724969798,31.6932082827093,31.1328499459376,31.1658122010418,621316.713169205,0.0,1.0
2006-11-09,38.08,38.38,38.04,38.38,462800,31.3800668592192,31.6272837725009,31.347104604115,31.6272837725009,561612.060263103,0.0,1.0
2006-11-10,38.22,38.28,37.95,37.95,189400,31.495434752084,31.5448781347403,31.2729395301305,31.2729395301305,229838.64350439,0.0,1.0
2006-11-13,38.11,38.33,38.02,38.08,198300,31.4047885505474,31.5860809536206,31.3306234765629,31.3800668592192,240638.875432526,0.0,1.0
2006-11-14,38.31,38.34,37.82,38.07,346400,31.5695998260685,31.5943215173967,31.1658122010418,31.3718262954432,420359.588753541,0.0,1.0
2006-11-15,38.39,38.47,38.21,38.22,501700,31.6355243362769,31.7014488464854,31.4871941883079,31.495434752084,608817.568353498,0.0,1.0
2006-11-16,38.8,38.89,38.36,38.48,424400,31.9733874510952,32.0475525250797,31.6108026449488,31.7096894102614,515013.306775412,0.0,1.0
2006-11-17,38.48,38.77,38.33,38.61,317500,31.7096894102614,31.948665759767,31.5860809536206,31.8168167393502,385289.172717232,0.0,1.0
2006-11-20,37.81,38.58,37.78,38.58,545800,31.1575716372657,31.792095048022,31.1328499459376,31.792095048022,662333.324312017,0.0,1.0
2006-11-21,38.07,38.4,37.73,37.75,368900,31.4047885505474,31.6770128799848,31.1243149990059,31.1408134432142,447193.681224617,0.04,1.0
2006-11-22,38.1,38.28,37.93,38.07,183500,31.4295362168599,31.5780222147348,31.2892994410891,31.4047885505474,222445.216873725,0.0,1.0
2006-11-24,38.18,38.38,37.85,37.88,269800,31.4955299936932,31.6605144357764,31.2233056642558,31.2480533305683,327061.141757662,0.0,1.0
2006-11-27,38.15,38.24,37.7,38.02,833200,31.4707823273807,31.5450253263182,31.0995673326934,31.3635424400266,1010034.63051329,0.0,1.0
2006-11-28,38.16,38.17,37.59,37.94,825700,31.4790315494848,31.487280771589,31.0088258895476,31.2975486631933,1000942.86415605,0.0,1.0
2006-11-29,37.98,38.18,37.74,38.13,358300,31.3305455516099,31.4955299936932,31.13256422111,31.4542838831724,434343.984773056,0.0,1.0
2006-11-30,37.99,38.16,37.69,37.96,646700,31.3387947737141,31.4790315494848,31.0913181105892,31.3140471074016,783952.707096665,0.0,1.0
2006-12-01,37.96,38.03,37.73,37.82,584400,31.3140471074016,31.3717916621307,31.1243149990059,31.1985579979433,708430.434555886,0.0,1.0
2006-12-04,38.32,38.51,37.87,37.97,461300,31.6110191031515,31.7677543231305,31.2398041084641,31.3222963295058,559204.242745773,0.0,1.0
2006-12-05,38.42,38.58,38.12,38.22,410500,31.6935113241931,31.8254988778597,31.4460346610682,31.5285268821098,497622.678619423,0.0,1.0
2006-12-06,38.85,38.93,38.22,38.38,528600,32.0482278746721,32.1142216515054,31.5285268821098,31.6605144357764,640787.692858044,0.0,1.0
2006-12-07,38.7,38.96,38.55,38.84,513500,31.9244895431096,32.1389693178179,31.8007512115472,32.0399786525679,622482.936592142,0.0,1.0
2006-12-08,38.96,39.04,38.55,38.65,507300,32.1389693178179,32.2049630946512,31.8007512115472,31.8832434325888,614967.076403492,0.0,1.0
2006-12-11,39.81,39.85,38.94,39.0,1469200,32.8401531966717,32.8731500850883,32.1224708736095,32.1719662062345,1781016.41760696,0.0,1.0
2006-12-12,41.31,41.49,39.74,39.8,1981500,34.0775365122961,34.226022510171,32.7824086419426,32.8319039745675,2402044.67158194,0.0,1.0
2006-12-13,41.21,41.45,40.72,41.15,1876800,33.9950442912545,34.1930256217544,33.5908324081505,33.9455489586295,2275123.61323492,0.0,1.0
2006-12-14,41.38,41.64,41.09,41.15,840600,34.1352810670252,34.3497608417335,33.8960536260045,33.9455489586295,1019005.17331909,0.0,1.0
2006-12-15,41.18,41.57,41.08,41.47,1167800,33.970296624942,34.2920162870043,33.8878044039004,34.2095240659627,1415648.63359747,0.0,1.0
2006-12-18,41.14,41.5,41.04,41.15,599000,33.9372997365253,34.2342717322752,33.8548075154837,33.9455489586295,726129.073064641,0.0,1.0
2006-12-19,41.12,41.25,40.88,40.93,607400,33.920801292317,34.0280411796711,33.7228199618171,33.7640660723379,736311.851384745,0.0,1.0
2006-12-20,41.31,41.44,41.0,41.0,567500,34.0775365122961,34.1847763996502,33.8218106270671,33.8218106270671,687943.654364246,0.0,1.0
2006-12-21,41.14,41.4,40.99,41.4,503500,33.9372997365253,34.1517795112336,33.8135614049629,34.1517795112336,610360.58144916,0.0,1.0
2006-12-22,40.78,41.16,40.67,41.02,519100,33.6403277407755,33.9537981807337,33.5495862976297,33.8383090712754,629271.455472211,0.0,1.0
2006-12-26,40.94,41.04,40.65,40.82,229100,33.7723152944421,33.8548075154837,33.5330878534214,33.6733246291921,277723.156325724,0.0,1.0
2006-12-27,41.01,41.12,40.81,41.1,348800,33.8300598491712,33.920801292317,33.665075407088,33.9043028481087,422827.747387223,0.0,1.0
2006-12-28,40.88,40.99,40.76,40.93,189200,33.7228199618171,33.8135614049629,33.6238292965671,33.7640660723379,229354.959305225,0.0,1.0
2006-12-29,40.6,41.21,40.6,40.77,453100,33.4918417429005,33.9950442912545,33.4918417429005,33.6320785186713,549263.911528529,0.0,1.0
2007-01-03,40.01,40.53,39.86,40.5,1097900,33.0051376387549,33.4340971881714,32.8813993071925,33.4093495218589,1330913.37114803,0.0,1.0
2007-01-04,40.36,40.5,39.37,40.08,491200,33.2938604124006,33.4093495218589,32.4771874240885,33.0628821934841,595450.084623292,0.0,1.0
2007-01-05,39.74,40.29,39.62,40.29,716700,32.7824086419426,33.2361158576715,32.6834179766926,33.2361158576715,868809.193097541,0.0,1.0
2007-01-08,39.88,39.95,39.37,39.8,529900,32.8978977514008,32.95564230613,32.4771874240885,32.8319039745675,642363.599026633,0.0,1.0
2007-01-09,39.73,40.13,39.6,39.97,453500,32.7741594198384,33.1041283040049,32.6669195324843,32.9721407503383,549748.805734248,0.0,1.0
2007-01-10,39.82,39.91,39.44,39.69,527900,32.8484024187759,32.9226454177133,32.5349319788177,32.7411625314217,639939.127998035,0.0,1.0
2007-01-11,39.85,39.93,39.53,39.74,576100,32.8731500850883,32.9391438619216,32.6091749777551,32.7824086419426,698368.879787212,0.0,1.0
2007-01-12,40.05,40.06,39.64,39.98,722700,33.0381345271716,33.0463837492758,32.6999164209009,32.9803899724425,876082.606183331,0.0,1.0
2007-01-16,40.25,40.4,40.01,40.09,491000,33.2031189692549,33.3268573008173,33.0051376387549,33.0711314155883,595207.63752043,0.0,1.0
2007-01-17,40.63,40.75,40.25,40.36,499400,33.516589409213,33.615580074463,33.2031189692549,33.2938604124006,605390.415840537,0.0,1.0
2007-01-18,40.37,41.35,40.32,41.35,501900,33.3021096345048,34.1105334007127,33.260863523984,34.1105334007127,608421.004626282,0.0,1.0
2007-01-19,40.56,40.56,40.2,40.46,647400,33.4588448544839,33.4588448544839,33.161872858734,33.3763526334423,784801.271956675,0.0,1.0
2007-01-22,40.68,40.7588,40.32,40.5,525000,33.5578355197338,33.6228393899147,33.260863523984,33.4093495218589,636423.645006572,0.0,1.0
2007-01-23,40.62,40.8,40.48,40.65,436600,33.5083401871089,33.6568261849838,33.3928510776506,33.5330878534214,529262.025542607,0.0,1.0
2007-01-24,40.78,40.84,40.54,40.68,494000,33.6403277407755,33.6898230734005,33.4423464102756,33.5578355197338,598844.344063326,0.0,1.0
2007-01-25,40.47,40.89,40.39,40.87,466300,33.3846018555464,33.7310691839213,33.3186080787131,33.7145707397129,565265.420317266,0.0,1.0
2007-01-26,40.05,40.5,39.86,40.47,573100,33.0381345271716,33.4093495218589,32.8813993071925,33.3846018555464,694732.173244316,0.0,1.0
2007-01-29,40.48,40.78,39.89,40.0,576900,33.3928510776506,33.6403277407755,32.906146973505,32.9968884166508,699338.668198649,0.0,1.0
2007-01-30,40.54,40.65,40.27,40.58,356800,33.4423464102756,33.5330878534214,33.2196174134632,33.4753432986922,432525.631501608,0.0,1.0
2007-01-31,41.53,41.64,40.2,40.5,764300,34.2590193985877,34.3497608417335,33.161872858734,33.4093495218589,926511.603578137,0.0,1.0
2007-02-01,40.45,41.95,40.38,41.58,935900,33.3681034113381,34.6054867269625,33.310358856609,34.3002655091085,1134531.21783171,0.0,1.0
2007-02-02,41.05,41.17,40.45,40.45,732800,33.8630567375879,33.9620474028378,33.3681034113381,33.3681034113381,888326.184877743,0.0,1.0
2007-02-05,40.75,41.1,40.6,41.0,416400,33.615580074463,33.9043028481087,33.4918417429005,33.8218106270671,504774.868153783,0.0,1.0
2007-02-06,40.91,40.96,40.56,40.76,359500,33.7475676281296,33.7888137386504,33.4588448544839,33.6238292965671,435798.667390214,0.0,1.0
2007-02-07,41.22,41.28,40.92,40.92,410300,34.0032935133586,34.0527888459836,33.7558168502338,33.7558168502338,497380.231516565,0.0,1.0
2007-02-08,41.6,41.72,41.21,41.22,596700,34.3167639533168,34.4157546185668,33.9950442912545,34.0032935133586,723340.931381755,0.0,1.0
2007-02-09,41.6,41.82,41.46,41.57,571400,34.3167639533168,34.4982468396084,34.2012748438585,34.2920162870043,692671.37287001,0.0,1.0
2007-02-12,41.62,41.8,41.54,41.67,388100,34.3332623975251,34.4817483954001,34.2672686206918,34.374508508046,470468.603099144,0.0,1.0
2007-02-13,41.69,41.84,41.62,41.81,330200,34.3910069522543,34.5147452838167,34.3332623975251,34.4899976175042,400280.166821276,0.0,1.0
2007-02-14,41.91,42.0,41.69,41.69,273100,34.5724898385459,34.6467328374833,34.3910069522543,34.3910069522543,331061.518954846,0.0,1.0
2007-02-15,39.63,41.26,38.89,41.1,4551600,32.6916671987968,34.0362904017753,32.0812247630887,33.9043028481087,5517611.16687982,0.0,1.0
2007-02-16,39.69,39.87,39.32,39.56,1277700,32.7411625314217,32.8896485292967,32.4359413135677,32.6339226440676,1548873.31661885,0.0,1.0
2007-02-20,40.32,40.48,39.56,39.73,1166100,33.2938604124006,33.4259789061006,32.6662975673256,32.8066734668819,1412186.85420114,0.04,1.0
2007-02-21,40.05,40.25,39.75,40.25,631700,33.0709104542819,33.2360585714069,32.8231882785944,33.2360585714069,765010.235656343,0.0,1.0
2007-02-22,40.05,40.3,39.9,40.03,554400,33.0709104542819,33.2773456006881,32.9470493664381,33.0543956425694,671397.300376565,0.0,1.0
2007-02-23,39.53,40.0,39.26,40.0,898400,32.6415253497569,33.0296234250006,32.4185753916381,33.0296234250006,1087993.02788295,0.0,1.0
2007-02-26,38.85,39.49,38.84,39.45,970900,32.0800217515319,32.6084957263319,32.0717643456756,32.5754661029069,1175792.9995231,0.0,1.0
2007-02-27,37.66,38.7,37.46,38.7,1580900,31.0973904546381,31.9561606636881,30.9322423375131,31.9561606636881,1914523.79539198,0.0,1.0
2007-02-28,38.68,38.92,37.68,37.88,2042700,31.9396458519756,32.1378235925256,31.1139052663506,31.2790533834756,2473779.33888747,0.0,1.0
2007-03-01,38.62,38.68,38.0,38.08,1501100,31.8901014168381,31.9396458519756,31.3781422537506,31.4442015006006,1817883.27488323,0.0,1.0
2007-03-02,37.73,38.64,37.68,38.43,918400,31.1551922956318,31.9066162285506,31.1139052663506,31.7332107055694,1112213.70971472,0.0,1.0
2007-03-05,36.52,37.65,35.91,37.53,1194700,30.1560461870256,31.0891330487819,29.6523444297943,30.9900441785068,1446822.42922057,0.0,1.0
2007-03-06,37.27,37.38,36.8,36.92,1495100,30.7753516262443,30.8661830906631,30.3872535510006,30.4863424212756,1810617.0703337,0.0,1.0
2007-03-07,37.17,37.35,36.9,37.12,511200,30.6927775676818,30.8414108730943,30.4698276095631,30.6514905384006,619080.627619951,0.0,1.0
2007-03-08,37.49,37.59,37.21,37.4,641500,30.9570145550818,31.0395886136444,30.7258071911068,30.8826979023756,776878.36975391,0.0,1.0
2007-03-09,37.26,37.71,37.04,37.6,585900,30.7670942203881,31.1386774839194,30.5854312915506,31.0478460195006,709544.874261598,0.0,1.0
2007-03-12,37.27,37.45,37.07,37.19,862100,30.7753516262443,30.9239849316569,30.6102035091193,30.7092923793943,1044032.49035829,0.0,1.0
2007-03-13,36.88,37.24,36.71,37.18,971200,30.4533127978506,30.7505794086756,30.3129368982943,30.7010349735381,1176156.30975058,0.0,1.0
2007-03-14,36.88,37.08,36.26,37.0,1246100,30.4533127978506,30.6184609149756,29.9413536347631,30.5524016681256,1509069.58152821,0.0,1.0
2007-03-15,36.95,37.24,36.89,36.93,546200,30.5111146388443,30.7505794086756,30.4615702037068,30.4945998271318,661466.820825542,0.0,1.0
2007-03-16,36.97,37.24,36.78,36.93,947100,30.5276294505568,30.7505794086756,30.3707387392881,30.4945998271318,1146970.3881433,0.0,1.0
2007-03-19,37.02,37.25,36.88,37.1,694400,30.5689164798381,30.7588368145318,30.4533127978506,30.6349757266881,840942.07319893,0.0,1.0
2007-03-20,37.02,37.22,36.94,37.09,576800,30.5689164798381,30.7340645969631,30.5028572329881,30.6267183208318,698524.464028144,0.0,1.0
2007-03-21,37.23,37.38,36.89,37.12,909300,30.7423220028193,30.8661830906631,30.4615702037068,30.6514905384006,1101193.29948126,0.0,1.0
2007-03-22,37.75,37.82,37.09,37.13,989700,31.1717071073444,31.2295089483381,30.6267183208318,30.6597479442568,1198560.44044496,0.0,1.0
2007-03-23,37.76,37.94,37.55,37.62,838000,31.1799645132006,31.3285978186131,31.0065589902193,31.0643608312131,1014846.56875101,0.0,1.0
2007-03-26,37.65,37.9,37.44,37.7,818800,31.0891330487819,31.2955681951881,30.9157275258006,31.1304200780631,991594.714192516,0.0,1.0
2007-03-27,37.4,37.45,37.22,37.42,729600,30.8826979023756,30.9239849316569,30.7340645969631,30.8992127140881,883570.473222839,0.0,1.0
2007-03-28,36.67,37.35,36.56,37.35,926200,30.2799072748693,30.8414108730943,30.1890758104506,30.8414108730943,1121659.77562911,0.0,1.0
2007-03-29,36.55,36.9,36.34,36.87,618200,30.1808184045943,30.4698276095631,30.0074128816131,30.4450553919943,748661.275419901,0.0,1.0
2007-03-30,36.45,36.84,36.14,36.57,895000,30.0982443460318,30.4202831744256,29.8422647644881,30.1973332163068,1083875.51197155,0.0,1.0
2007-04-02,37.12,37.25,36.5,36.5,777900,30.6514905384006,30.7588368145318,30.1395313753131,30.1395313753131,942063.419846555,0.0,1.0
2007-04-03,37.46,37.5,37.05,37.13,693600,30.9322423375131,30.9652719609381,30.5936886974068,30.6597479442568,839973.24592566,0.0,1.0
2007-04-04,37.05,37.52,36.98,37.41,529500,30.5936886974068,30.9817867726506,30.5358868564131,30.8909553082318,641242.551496017,0.0,1.0
2007-04-05,37.14,37.17,36.96,36.97,333700,30.6680053501131,30.6927775676818,30.5193720447006,30.5276294505568,404122.076363023,0.0,1.0
2007-04-09,37.28,37.3,37.12,37.22,341100,30.7836090321006,30.8001238438131,30.6514905384006,30.7340645969631,413083.728640776,0.0,1.0
2007-04-10,37.35,37.51,37.3,37.35,583300,30.8414108730943,30.9735293667943,30.8001238438131,30.8414108730943,706396.185623469,0.0,1.0
2007-04-11,37.24,37.33,37.18,37.3,917600,30.7505794086756,30.8248960613818,30.7010349735381,30.8001238438131,1111244.88244144,0.0,1.0
2007-04-12,37.61,37.75,37.25,37.33,1176400,31.0561034253568,31.1717071073444,30.7588368145318,30.8248960613818,1424660.5053445,0.0,1.0
2007-04-13,37.62,37.75,37.45,37.62,1027500,31.0643608312131,31.1717071073444,30.9239849316569,31.0643608312131,1244337.529107,0.0,1.0
2007-04-16,38.01,38.1,37.68,37.68,700600,31.3863996596069,31.4607163123131,31.1139052663506,31.1139052663506,848450.484566777,0.0,1.0
2007-04-17,38.23,38.37,37.69,37.89,915900,31.5680625884444,31.6836662704319,31.1221626722068,31.2873107893319,1109186.12448574,0.0,1.0
2007-04-18,38.39,38.5,38.0,38.27,871600,31.7001810821444,31.7910125465631,31.3781422537506,31.6010922118694,1055537.31422838,0.0,1.0
2007-04-19,38.68,39.08,38.17,38.27,1179200,31.9396458519756,32.2699420862256,31.5185181533069,31.6010922118694,1428051.40080095,0.0,1.0
2007-04-20,39.43,39.5,39.02,39.15,1421600,32.5589512911944,32.6167531321881,32.2203976510881,32.3277439272194,1721606.06460196,0.0,1.0
2007-04-23,39.44,40.21,39.04,40.0,904800,32.5672086970506,33.2030289479819,32.2369124628006,33.0296234250006,1095743.64606911,0.0,1.0
2007-04-24,40.57,40.97,39.49,39.49,1918600,33.5002955588069,33.8305917930569,32.6084957263319,32.6084957263319,2323490.00812135,0.0,1.0
2007-04-25,40.75,40.88,40.2,40.61,1319700,33.6489288642194,33.7562751403507,33.1947715421256,33.5333251822319,1598201.69066911,0.0,1.0
2007-04-26,40.31,40.84,40.15,40.82,900800,33.2856030065444,33.7232455169257,33.1534845128444,33.7067307052132,1090899.50970276,0.0,1.0
2007-04-27,40.12,40.25,39.93,40.25,593100,33.1287122952756,33.2360585714069,32.9718215840069,33.2360585714069,718264.319721035,0.0,1.0
2007-04-30,39.8,40.28,39.73,40.09,741600,32.8644753078756,33.2608307889756,32.8066734668819,33.1039400777069,898102.8823219,0.0,1.0
2007-05-01,40.18,40.26,39.8,39.9,957200,33.1782567304131,33.2443159772631,32.8644753078756,32.9470493664381,1159201.83246834,0.0,1.0
2007-05-02,40.3,40.39,40.0,40.1,554900,33.2773456006881,33.3516622533944,33.0296234250006,33.1121974835631,672002.817422361,0.0,1.0
2007-05-03,40.79,40.79,40.3,40.3,823200,33.6819584876444,33.6819584876444,33.2773456006881,33.2773456006881,996923.264195506,0.0,1.0
2007-05-04,40.95,41.07,40.54,40.81,714200,33.8140769813444,33.9131658516194,33.4755233412381,33.6984732993569,864920.54821238,0.0,1.0
2007-05-07,40.92,41.18,40.78,40.9,582800,33.7893047637757,34.0039973160382,33.6737010817882,33.7727899520631,705790.668577673,0.0,1.0
2007-05-08,40.92,40.96,40.34,40.9,1029500,33.7893047637757,33.8223343872007,33.3103752241131,33.7727899520631,1246759.59729018,0.0,1.0
2007-05-09,41.05,41.19,40.87,41.0,834500,33.8966510399069,34.0122547218944,33.7480177344944,33.8553640106257,1010607.94943045,0.0,1.0
2007-05-10,41.0,41.09,40.74,41.0,1978100,33.8883936340507,33.9627827908083,33.6734916256396,33.8883936340507,2393211.69589194,0.04,1.0
2007-05-11,41.15,41.21,40.87,41.1,767600,34.0123755619801,34.0619683331519,33.7809426298451,33.9710482526703,928683.73579023,0.0,1.0
2007-05-14,41.25,41.31,40.99,40.99,1456000,34.0950301805997,34.1446229517715,33.8801281721887,33.8801281721887,1761547.05486005,0.0,1.0
2007-05-15,41.32,41.5,41.01,41.26,2968800,34.1528884136335,34.3016667271488,33.8966590959126,34.1032956424617,3591813.80251958,0.0,1.0
2007-05-16,41.52,41.59,41.2,41.42,2113900,34.3181976508728,34.3760558839065,34.0537028712899,34.2355430322531,2557509.83466254,0.0,1.0
2007-05-17,41.42,41.6,41.34,41.53,1217100,34.2355430322531,34.3843213457685,34.1694193373574,34.3264631127347,1472512.99482841,0.0,1.0
2007-05-18,41.57,42.11,41.43,41.48,1687600,34.3595249601826,34.8058599007286,34.2438084941151,34.2851358034249,2041749.18254246,0.0,1.0
2007-05-21,41.54,42.14,41.4,41.6,2032600,34.3347285745967,34.8306562863145,34.2190121085292,34.3843213457685,2459148.72507454,0.0,1.0
2007-05-22,41.37,41.64,41.28,41.64,1426500,34.1942157229433,34.4173831932163,34.1198265661856,34.4173831932163,1725856.36933919,0.0,1.0
2007-05-23,41.36,41.55,41.26,41.38,1739800,34.1859502610813,34.3429940364586,34.1032956424617,34.2024811848053,2104903.54810819,0.0,1.0
2007-05-24,41.09,41.54,41.06,41.42,2304400,33.9627827908083,34.3347285745967,33.9379864052224,34.2355430322531,2787986.97336504,0.0,1.0
2007-05-25,41.23,41.24,41.01,41.08,1478600,34.0784992568758,34.0867647187378,33.8966590959126,33.9545173289464,1788889.74953027,0.0,1.0
2007-05-29,41.28,41.4,41.08,41.21,1381200,34.1198265661856,34.2190121085292,33.9545173289464,34.0619683331519,1671049.99462411,0.0,1.0
2007-05-30,41.81,41.81,41.21,41.23,736900,34.5578960448697,34.5578960448697,34.0619683331519,34.0784992568758,891541.225773607,0.0,1.0
2007-05-31,42.03,42.04,41.69,41.92,1116100,34.7397362058329,34.7480016676949,34.4587105025261,34.6488161253513,1350317.76643496,0.0,1.0
2007-06-01,42.34,42.36,41.97,42.12,1420900,34.9959655235538,35.0124964472777,34.6901434346611,34.8141253625906,1719081.18835896,0.0,1.0
2007-06-04,42.33,43.21,42.1,43.21,1166100,34.9877000616918,35.7150607055446,34.7975944388666,35.7150607055446,1410810.45375845,0.0,1.0
2007-06-05,43.75,44.34,42.75,43.5,2893100,36.1613956460906,36.6490578959465,35.3348494598943,35.9547590995415,3500227.87391182,0.0,1.0
2007-06-06,43.74,43.85,43.22,43.74,1951700,36.1531301842287,36.2440502647103,35.7233261674066,36.1531301842287,2361271.55698514,0.0,1.0
2007-06-07,43.3,43.79,43.3,43.5,1716600,35.7894498623023,36.1944574935385,35.7894498623023,35.9547590995415,2076834.94119008,0.0,1.0
2007-06-08,44.01,44.04,43.11,43.3,1352900,36.3762976545017,36.4010940400876,35.632406086925,35.7894498623023,1636811.13359901,0.0,1.0
2007-06-11,43.51,44.22,43.46,44.02,1395900,35.9630245614035,36.5498723536029,35.9216972520937,36.3845631163637,1688834.84469721,0.0,1.0
2007-06-12,43.3,43.62,43.07,43.47,1417100,35.7894498623023,36.0539446418851,35.5993442394771,35.9299627139557,1714483.74412237,0.0,1.0
2007-06-13,44.18,44.36,43.28,43.48,1678700,36.5168105061551,36.6655888196704,35.7729189385783,35.9382281758176,2030981.48419888,0.0,1.0
2007-06-14,44.49,44.549,44.19,44.28,1020600,36.7730398238759,36.8218060488615,36.525075968017,36.5994651247747,1234776.73364709,0.0,1.0
2007-06-15,44.23,44.88,44.18,44.74,1889400,36.5581378154649,37.0953928364925,36.5168105061551,36.979676370425,2285897.66858007,0.0,1.0
2007-06-18,44.2,44.38,43.92,44.11,932100,36.533341429879,36.6821197433943,36.301908497744,36.4589522731213,1127704.67708451,0.0,1.0
2007-06-19,44.49,44.5,43.91,44.19,865100,36.7730398238759,36.7813052857379,36.293643035882,36.525075968017,1046644.47607104,0.0,1.0
2007-06-20,43.89,44.54,43.85,44.5,1098200,36.2771121121581,36.8143671331858,36.2440502647103,36.7813052857379,1328661.38437315,0.0,1.0
2007-06-21,44.3,44.3,43.48,43.74,980400,36.6159960484986,36.6159960484986,35.9382281758176,36.1531301842287,1186140.61303901,0.0,1.0
2007-06-22,43.95,44.21,43.74,44.05,1173200,36.3267048833299,36.541606891741,36.1531301842287,36.4093595019495,1419400.41535839,0.0,1.0
2007-06-25,44.0,44.49,43.87,44.17,935900,36.3680321926397,36.7730398238759,36.2605811884342,36.5085450442931,1132302.1213211,0.0,1.0
2007-06-26,44.34,44.415,43.98,44.18,823700,36.6490578959465,36.7110488599112,36.3515012689158,36.5168105061551,996556.530967186,0.0,1.0
2007-06-27,44.43,44.51,43.89,43.98,1660000,36.7234470527042,36.7895707475999,36.2771121121581,36.3515012689158,2008357.21913989,0.0,1.0
2007-06-28,44.4,44.58,44.23,44.43,816300,36.6986506671183,36.8474289806336,36.5581378154649,36.7234470527042,987603.613243309,0.0,1.0
2007-06-29,44.42,44.68,44.22,44.42,1092500,36.7151815908422,36.9300835992532,36.5498723536029,36.7151815908422,1321765.21801827,0.0,1.0
2007-07-02,45.0,45.0,44.34,44.5,875900,37.1945783788361,37.1945783788361,36.6490578959465,36.7813052857379,1059710.89653291,0.0,1.0
2007-07-03,45.25,45.3,44.8,45.0,507600,37.4012149253852,37.442542234695,37.0292691415968,37.1945783788361,614121.761708078,0.0,1.0
2007-07-05,45.25,45.36,44.64,45.36,651400,37.4012149253852,37.4921350058668,36.8970217518054,37.4921350058668,788098.730450437,0.0,1.0
2007-07-06,45.11,45.15,44.73,45.08,476700,37.2854984593177,37.3185603067655,36.9714109085631,37.2607020737318,576737.28094216,0.0,1.0
2007-07-09,45.6,45.6,44.68,45.08,1039300,37.6905060905539,37.6905060905539,36.9300835992532,37.2607020737318,1257400.99870608,0.0,1.0
2007-07-10,44.85,45.56,44.85,45.47,860300,37.0705964509066,37.657444243106,37.0705964509066,37.5830550863484,1040837.17808798,0.0,1.0
2007-07-11,46.07,46.07,44.88,45.2,1518500,38.0789827980662,38.0789827980662,37.0953928364925,37.3598876160754,1837162.91401441,0.0,1.0
2007-07-12,46.26,46.26,45.62,46.08,818800,38.2360265734435,38.2360265734435,37.7070370142778,38.0872482599281,990628.247609484,0.0,1.0
2007-07-13,46.0,46.3,45.96,46.03,699800,38.0211245650324,38.2690884208913,37.9880627175846,38.0459209506183,846655.651779577,0.0,1.0
2007-07-16,45.82,46.0,45.45,45.85,502300,37.8723462515171,38.0211245650324,37.5665241626244,37.897142637103,607709.536851788,0.0,1.0
2007-07-17,46.14,46.3,45.82,45.92,411700,38.1368410310999,38.2690884208913,37.8723462515171,37.9550008701367,498096.787421623,0.0,1.0
2007-07-18,45.59,46.16,45.19,46.1,709000,37.6822406286919,38.1533719548239,37.3516221542134,38.1037791836521,857786.306247099,0.0,1.0
2007-07-19,45.51,45.89,45.32,45.84,614800,37.6161169337962,37.9302044845508,37.4590731584189,37.888877175241,743818.083329643,0.0,1.0
2007-07-20,44.98,45.58,44.89,45.56,768500,37.1780474551122,37.67397516683,37.1036582983545,37.657444243106,929772.604162051,0.0,1.0
2007-07-23,45.18,45.55,44.13,44.13,815500,37.3433566923514,37.6491787812441,36.4754831968453,36.4754831968453,986635.730246135,0.0,1.0
2007-07-24,42.59,44.4,42.05,44.0,2762600,35.2026020701029,36.6986506671183,34.7562671295568,36.3680321926397,3342341.95999751,0.0,1.0
2007-07-25,42.38,43.08,42.3,42.8,2556200,35.0290273710016,35.6076097013391,34.9629036761059,35.3761767692041,3092628.14672614,0.0,1.0
2007-07-26,40.15,42.15,39.47,42.1,3632100,33.1858293757837,34.8389217481765,32.6237779691702,34.7975944388666,4394309.79255302,0.0,1.0
2007-07-27,40.04,40.82,39.84,40.0,3050000,33.0949092953021,33.7396153205353,32.9296000580629,33.0618474478543,3690053.92673294,0.0,1.0
2007-07-30,40.55,40.66,39.85,39.95,2025400,33.5164478502623,33.6073679307439,32.9378655199248,33.0205201385445,2450437.77809996,0.0,1.0
2007-07-31,40.46,40.91,40.46,40.67,2955700,33.4420586935046,33.814004477293,33.4420586935046,33.6156333926059,3575964.71844083,0.0,1.0
2007-08-01,40.16,40.93,39.72,40.25,2229500,33.1940948376457,33.8305354010169,32.8304145157193,33.2684839944034,2697368.92775445,0.0,1.0
2007-08-02,40.14,40.5,40.04,40.19,1693300,33.1775639139218,33.4751205409525,33.0949092953021,33.2188912232316,2048645.34889734,0.0,1.0
2007-08-03,39.48,40.37,39.48,40.0,2154700,32.6320434310322,33.3676695367469,32.6320434310322,33.0618474478543,2606871.86751851,0.0,1.0
2007-08-06,39.75,40.27,39.2,39.73,2399200,32.8552109013052,33.2850149181273,32.4006104988972,32.8386799775813,2902681.10853038,0.0,1.0
2007-08-07,39.25,39.79,38.88,39.5,2622600,32.441937808207,32.8882727487531,32.1361157193144,32.6485743547561,3172962.43549174,0.0,1.0
2007-08-08,39.25,39.4,38.9,39.25,2511000,32.441937808207,32.5659197361365,32.1526466430383,32.441937808207,3037942.75738571,0.0,1.0
2007-08-09,38.3,38.89,38.14,38.75,2077500,31.6567189313205,32.1443811811763,31.5244715415291,32.0286647151088,2513471.15829104,0.0,1.0
2007-08-10,37.66,38.15,37.0,38.05,2904300,31.1277293721548,31.532737003391,30.5822088892652,31.4500823847714,3513778.23587228,0.0,1.0
2007-08-13,38.66,38.78,37.51,37.75,1737300,31.9542755583512,32.0534611006947,31.0037474442254,31.2021185289125,2101878.91374201,0.0,1.0
2007-08-14,38.14,38.82,38.08,38.8,1502200,31.5244715415291,32.0865229481426,31.4748787703573,32.0699920244187,1817442.29794695,0.0,1.0
2007-08-15,37.74,38.76,37.72,38.15,1261700,31.1938530670505,32.0369301769708,31.1773221433266,31.532737003391,1526472.47192097,0.0,1.0
2007-08-16,37.44,37.52,35.93,37.21,2162600,30.9458892111916,31.0120129060873,29.6978044700351,30.7557835883665,2616429.71211562,0.0,1.0
2007-08-17,38.78,38.96,37.9,38.32,1805600,32.0534611006947,32.2022394142101,31.3261004568419,31.6732498550444,2184511.9246259,0.0,1.0
2007-08-20,38.96,39.11,38.46,38.78,1189000,32.2022394142101,32.3262213421395,31.7889663211119,32.0534611006947,1438516.10455261,0.0,1.0
2007-08-21,38.43,38.9,38.22,38.85,1033900,31.764169935526,32.1526466430383,31.5905952364248,32.1113193337285,1250867.78847514,0.0,1.0
2007-08-22,39.17,39.24,38.58,38.77,1044700,32.4088759607592,32.4667932780237,31.9207157152435,32.0779198621045,1262644.80908092,0.04,1.0
2007-08-23,39.36,39.55,39.21,39.24,782300,32.5660801076201,32.7232842544811,32.4419715706246,32.4667932780237,945503.047902752,0.0,1.0
2007-08-24,39.12,39.27,38.97,39.27,721600,32.3675064484273,32.4916149854228,32.2433979114318,32.4916149854228,872139.843239967,0.0,1.0
2007-08-27,39.59,39.74,38.91,38.91,757700,32.7563798643466,32.8804884013421,32.1937544966336,32.1937544966336,915771.007792297,0.0,1.0
2007-08-28,38.24,39.39,38.24,39.28,864900,31.6394030313871,32.5909018150193,31.6394030313871,32.4998888878892,1045335.01998094,0.0,1.0
2007-08-29,38.4,38.5,37.95,38.36,1126200,31.7717854708489,31.8545244955126,31.3994598598624,31.7386898609835,1361147.29969076,0.0,1.0
2007-08-30,37.94,38.33,37.73,38.15,872700,31.391185957396,31.7138681535844,31.2174340056023,31.5649379091897,1054762.25221109,0.0,1.0
2007-08-31,38.52,38.75,38.15,38.32,607500,31.8710723004453,32.0613720571718,31.5649379091897,31.705594251118,734236.356386197,0.0,1.0
2007-09-04,38.95,39.09,38.43,38.78,642900,32.2268501064991,32.3426847410282,31.796607178248,32.0861937645709,777021.487276849,0.0,1.0
2007-09-05,38.23,38.71,38.13,38.7,688500,31.6311291289207,32.0282764473063,31.548390104257,32.0200025448399,832134.537237689,0.0,1.0
2007-09-06,38.16,38.38,37.9,38.38,769000,31.5732118116561,31.7552376659162,31.3580903475306,31.7552376659162,929428.40833084,0.0,1.0
2007-09-07,37.38,38.01,37.36,37.73,837100,30.9278474192795,31.4491032746606,30.9112996143468,31.2174340056023,1011735.39741709,0.0,1.0
2007-09-10,36.88,37.6,36.68,37.41,965000,30.5141522959612,31.1098732735396,30.3486742466338,30.9526691266786,1166317.83360112,0.0,1.0
2007-09-11,37.63,37.68,36.81,36.96,671500,31.1346949809387,31.1760644932705,30.4562349786966,30.5803435156921,811588.005454042,0.0,1.0
2007-09-12,37.36,37.99,37.26,37.5,1436300,30.9112996143468,31.4325554697279,30.8285605896831,31.0271342488759,1735940.2118148,0.0,1.0
2007-09-13,36.85,37.54,36.79,37.54,1091000,30.4893305885621,31.0602298587414,30.4396871737639,31.0602298587414,1318603.89270344,0.0,1.0
2007-09-14,36.89,37.05,36.55,36.56,667000,30.5224261984275,30.6548086378894,30.241113514571,30.2493874170374,806149.21762896,0.0,1.0
2007-09-17,36.58,36.94,36.54,36.82,629700,30.2659352219701,30.5637957107594,30.2328396121047,30.464508881163,761067.709656606,0.0,1.0
2007-09-18,37.45,37.56,36.68,36.83,1194800,30.9857647365441,31.0767776636741,30.3486742466338,30.4727827836293,1444058.59853535,0.0,1.0
2007-09-19,37.81,38.08,37.55,37.65,1052500,31.2836252253333,31.5070205919252,31.0685037612077,31.1512427858714,1272072.04131106,0.0,1.0
2007-09-20,38.6,38.75,37.8,37.95,1205700,31.9372635201763,32.0613720571718,31.2753513228669,31.3994598598624,1457232.55126722,0.0,1.0
2007-09-21,38.75,39.02,38.5,39.02,1021700,32.0613720571718,32.2847674237637,31.8545244955126,32.2847674237637,1234846.56019716,0.0,1.0
2007-09-24,38.45,39.12,38.45,38.56,1156700,31.8131549831808,32.3675064484273,31.8131549831808,31.9041679103108,1398010.19494965,0.0,1.0
2007-09-25,38.13,38.49,38.05,38.34,1018100,31.548390104257,31.8462505930462,31.4821988845261,31.7221420560507,1230495.5299371,0.0,1.0
2007-09-26,38.3,38.44,38.01,38.32,694100,31.6890464461853,31.8048810807144,31.4491032746606,31.705594251118,838902.806531124,0.0,1.0
2007-09-27,38.61,38.83,38.403,38.48,480500,31.9455374226426,32.1275632769027,31.7742676415888,31.8379766905799,580741.677767189,0.0,1.0
2007-09-28,38.12,38.78,37.97,38.69,671300,31.5401162017906,32.0861937645709,31.4160076647951,32.0117286423736,811346.281550706,0.0,1.0
2007-10-01,38.21,38.37,37.9,38.24,838700,31.614581323988,31.7469637634498,31.3580903475306,31.6394030313871,1013669.18864379,0.0,1.0
2007-10-02,38.26,38.37,37.97,38.28,629800,31.6559508363198,31.7469637634498,31.4160076647951,31.6724986412525,761188.571608273,0.0,1.0
2007-10-03,38.18,38.43,37.93,38.05,431300,31.5897596165889,31.796607178248,31.3829120549297,31.4821988845261,521277.597546281,0.0,1.0
2007-10-04,37.88,38.37,37.8,38.33,222100,31.3415425425978,31.7469637634498,31.2753513228669,31.7138681535844,268434.39465576,0.0,1.0
2007-10-05,38.97,38.97,38.06,38.08,749600,32.2433979114318,32.2433979114318,31.4904727869925,31.5070205919252,905981.189707149,0.0,1.0
2007-10-08,38.94,39.15,38.82,38.93,469800,32.2185762040327,32.3923281558264,32.1192893744363,32.2103023015664,567809.448938659,0.0,1.0
2007-10-09,39.4,39.4,38.96,38.97,376400,32.5991757174856,32.5991757174856,32.2351240089655,32.2433979114318,454924.386080271,0.0,1.0
2007-10-10,36.86,39.06,36.7,39.0,2419200,30.4976044910284,32.3178630336291,30.3652220515666,32.2682196188309,2923892.33476459,0.0,1.0
2007-10-11,36.97,37.88,36.82,36.9,2498400,30.5886174181585,31.3415425425978,30.464508881163,30.5307001008939,3019615.00048604,0.0,1.0
2007-10-12,37.37,37.5,36.87,37.2,830500,30.9195735168131,31.0271342488759,30.5058783934948,30.7789171748849,1003758.50860697,0.0,1.0
2007-10-15,36.47,37.65,36.27,37.62,902300,30.1749222948401,31.1512427858714,30.0094442455128,31.1264210784723,1090537.38990496,0.0,1.0
2007-10-16,36.78,36.92,36.41,36.45,852200,30.4314132712975,30.5472479058266,30.1252788800419,30.1583744899074,1029985.55211904,0.0,1.0
2007-10-17,36.32,37.03,36.18,36.9,1082700,30.0508137578446,30.6382608329567,29.9349791233155,30.5307001008939,1308572.35071495,0.0,1.0
2007-10-18,35.99,36.37,35.85,36.23,677100,29.7777749764545,30.0921832701764,29.6619403419254,29.9763486356473,818356.274747479,0.0,1.0
2007-10-19,35.33,36.08,35.32,35.95,1264500,29.2316974136743,29.8522400986518,29.2234235112079,29.744679366589,1528299.3788483,0.0,1.0
2007-10-22,35.9,36.23,35.22,35.22,1203500,29.7033098542572,29.9763486356473,29.1406844865442,29.1406844865442,1454573.58833051,0.0,1.0
2007-10-23,37.52,38.4,36.7,37.4,2725700,31.0436820538086,31.7717854708489,30.3652220515666,30.9443952242122,3294334.21662857,0.0,1.0
2007-10-24,37.93,37.99,36.91,37.24,1638900,31.3829120549297,31.4325554697279,30.5389740033603,30.8120127847504,1980806.5258952,0.0,1.0
2007-10-25,37.45,38.0,36.98,37.9,1074700,30.9857647365441,31.4408293721942,30.5968913206248,31.3580903475306,1298903.39458147,0.0,1.0
2007-10-26,37.65,38.05,37.5,37.8,1119800,31.1512427858714,31.4821988845261,31.0271342488759,31.2753513228669,1353412.13478397,0.0,1.0
2007-10-29,37.98,38.21,37.5,38.0,1263700,31.4242815672615,31.614581323988,31.0271342488759,31.4408293721942,1527332.48323496,0.0,1.0
2007-10-30,38.06,38.44,37.9,37.9,1397100,31.4904727869925,31.8048810807144,31.3580903475306,31.3580903475306,1688562.32676075,0.0,1.0
2007-10-31,38.5,38.57,37.99,38.15,1068300,31.8545244955126,31.9124418127772,31.4325554697279,31.5649379091897,1291168.22967469,0.0,1.0
2007-11-01,38.05,38.75,38.0,38.33,1025600,31.4821988845261,32.0613720571718,31.4408293721942,31.7138681535844,1239560.17631223,0.0,1.0
2007-11-02,38.19,38.64,37.85,38.64,1410400,31.5980335190552,31.9703591300417,31.3167208351987,31.9703591300417,1704636.96633266,0.0,1.0
2007-11-05,37.92,38.2,37.59,38.14,832500,31.3746381524633,31.6063074215216,31.1015993710732,31.5566640067234,1006175.74764034,0.0,1.0
2007-11-06,38.44,38.44,37.91,38.0,733700,31.8048810807144,31.8048810807144,31.3663642499969,31.4408293721942,886764.139391855,0.0,1.0
2007-11-07,38.01,38.4,37.89,37.96,2323300,31.4491032746606,31.7717854708489,31.3498164450642,31.4077337623288,2807985.72311449,0.0,1.0
2007-11-08,38.02,38.15,37.38,38.01,1174600,31.457377177127,31.5649379091897,30.9278474192795,31.4491032746606,1419644.48429831,0.0,1.0
2007-11-09,38.47,38.98,37.86,37.91,1512500,31.8297027881135,32.2516718138982,31.3249947376651,31.3663642499969,1828037.01898621,0.0,1.0
2007-11-12,38.52,39.05,38.23,38.42,912000,31.8710723004453,32.3095891311628,31.6311291289207,31.7883332757817,1102260.99921681,0.0,1.0
2007-11-13,39.68,39.68,38.7,38.85,883200,32.8308449865439,32.8308449865439,32.0200025448399,32.1441110818354,1067452.75713628,0.0,1.0
2007-11-14,39.76,40.21,39.31,39.81,1261900,32.8970362062748,33.2693618172613,32.5247105952883,32.9384057186067,1525156.96810492,0.0,1.0
2007-11-15,37.85,39.5,37.6,39.5,1902800,31.3167208351987,32.6819147421493,31.1098732735396,32.6819147421493,2299761.2163484,0.0,1.0
2007-11-16,38.35,38.64,37.9,38.03,1144200,31.7304159585171,31.9703591300417,31.3580903475306,31.4656510795933,1382902.45099109,0.0,1.0
2007-11-19,37.71,38.31,37.71,38.16,659700,31.2008862006696,31.6973203486516,31.2008862006696,31.5732118116561,797326.295157158,0.0,1.0
2007-11-20,37.36,37.93,36.88,37.89,1114000,30.9443952242122,31.4165126031684,30.546822694565,31.3833815590311,1344962.13929673,0.04,1.0
2007-11-21,36.64,37.29,36.64,36.98,848000,30.3480364297413,30.886415896972,30.3480364297413,30.6296503049081,1023813.19041618,0.0,1.0
2007-11-23,37.17,37.3,36.62,37.05,294600,30.7870227645602,30.8946986580063,30.3314709076727,30.6876296321484,355678.497519584,0.0,1.0
2007-11-26,36.66,37.36,36.58,37.11,1021700,30.36460195181,30.9443952242122,30.2983398635354,30.7373261983543,1233525.86868893,0.0,1.0
2007-11-27,37.35,37.38,36.59,36.73,919500,30.9361124631779,30.9609607462809,30.3066226245697,30.4225812790502,1110137.06201377,0.0,1.0
2007-11-28,37.5,37.88,37.35,37.35,1178200,31.0603538786927,31.3750987979968,30.9361124631779,30.9361124631779,1422472.52470324,0.0,1.0
2007-11-29,37.25,37.5,37.11,37.31,527900,30.8532848528347,31.0603538786927,30.7373261983543,30.9029814190406,637347.857571584,0.0,1.0
2007-11-30,37.23,37.82,37.11,37.52,851200,30.8367193307661,31.3254022317909,30.7373261983543,31.0769194007613,1027676.63641775,0.0,1.0
2007-12-03,36.79,37.22,36.54,36.97,784600,30.4722778452561,30.8284365697318,30.2652088193982,30.6213675438738,947268.666510067,0.0,1.0
2007-12-04,36.44,36.71,36.15,36.4,625800,30.182381209055,30.4060157569816,29.9421811390597,30.1492501649177,755545.15868213,0.0,1.0
2007-12-05,36.61,36.62,36.19,36.41,961600,30.3231881466384,30.3314709076727,29.975312183197,30.157532925952,1160965.52347193,0.0,1.0
2007-12-06,38.09,38.11,36.43,36.6,885000,31.5490367797175,31.5656023017861,30.1740984480207,30.3149053856041,1068484.28480934,0.0,1.0
2007-12-07,38.05,38.33,37.61,38.08,2081300,31.5159057355802,31.7478230445411,31.1514642500702,31.5407540186831,2512809.42595896,0.0,1.0
2007-12-10,37.98,38.18,37.73,38.08,564200,31.45792640834,31.6235816290263,31.250857382482,31.5407540186831,681173.823151898,0.0,1.0
2007-12-11,36.7,38.0775,36.7,37.83,865600,30.3977329959472,31.5386833284246,30.3977329959472,31.3336849928252,1045062.14342482,0.0,1.0
2007-12-12,37.18,37.35,36.86,37.25,1375100,30.7953055255945,30.9361124631779,30.5302571724963,30.8532848528347,1660195.18648737,0.0,1.0
2007-12-13,37.05,37.23,36.9,36.98,813600,30.6876296321484,30.8367193307661,30.5633882166336,30.6296503049081,982281.145899298,0.0,1.0
2007-12-14,37.68,38.29,36.86,36.96,1439300,31.2094435773104,31.7146920004038,30.5302571724963,30.6130847828395,1737705.57189388,0.0,1.0
2007-12-17,37.05,37.64,37.0,37.44,1074000,30.6876296321484,31.1763125331731,30.6462158269768,31.0106573124868,1296669.0642771,0.0,1.0
2007-12-18,37.73,37.95,37.21,37.24,1038800,31.250857382482,31.433078125237,30.8201538086975,30.8450020918004,1254171.15825982,0.0,1.0
2007-12-19,37.06,37.84,37.03,37.81,907300,30.6959123931827,31.3419677538595,30.6710641100797,31.3171194707565,1095407.67413279,0.0,1.0
2007-12-20,36.51,37.25,36.42,37.15,995400,30.2403605362952,30.8532848528347,30.1658156869863,30.7704572424916,1201773.17186352,0.0,1.0
2007-12-21,36.95,37.15,36.82,36.93,904700,30.6048020218052,30.7704572424916,30.4971261283591,30.5882364997366,1092268.62425651,0.0,1.0
2007-12-24,37.16,37.24,36.56,37.09,339500,30.7787400035259,30.8450020918004,30.2817743414668,30.7207606762856,409887.47422912,0.0,1.0
2007-12-26,36.73,37.08,36.47,37.01,379200,30.4225812790502,30.7124779152513,30.2072294921579,30.6544985880111,457818.351186104,0.0,1.0
2007-12-27,36.18,36.59,36.14,36.59,395700,29.9670294221627,30.3066226245697,29.9338983780254,30.3066226245697,477739.244631702,0.0,1.0
2007-12-28,36.25,36.55,36.03,36.42,477400,30.0250087494029,30.2734915804325,29.8427880066479,30.1658156869863,576377.850359299,0.0,1.0
2007-12-31,36.36,36.54,35.95,36.2,444700,30.1161191207804,30.2652088193982,29.7765259183734,29.9835949442313,536898.261530751,0.0,1.0
2008-01-02,35.07,36.33,34.94,36.28,985400,29.0476429473534,30.0912708376775,28.9399670539073,30.0498570325059,1189699.90310862,0.0,1.0
2008-01-03,34.89,35.25,34.69,34.92,596600,28.8985532487357,29.1967326459711,28.7328980280493,28.9234015318386,720291.213917799,0.0,1.0
2008-01-04,34.31,34.88,34.22,34.63,923100,28.4181531087452,28.8902704877014,28.3436082594364,28.6832014618434,1114483.43876554,0.0,1.0
2008-01-07,33.65,34.61,33.49,34.45,1377200,27.8714908804802,28.6666359397748,27.7389667039312,28.5341117632257,1662730.57292591,0.0,1.0
2008-01-08,33.44,34.17,33.33,33.75,1609300,27.6975528987596,28.3021944542648,27.6064425273821,27.9543184908234,1942951.14072731,0.0,1.0
2008-01-09,33.38,33.5,33.01,33.43,1405100,27.6478563325537,27.7472494649655,27.3413941742839,27.6892701377252,1696414.99275209,0.0,1.0
2008-01-10,33.01,33.36,32.76,33.06,1561200,27.3413941742839,27.631290810485,27.1343251484259,27.3828079794555,1884878.71801621,0.0,1.0
2008-01-11,32.43,33.01,32.37,32.81,1472700,26.8609940342934,27.3413941742839,26.8112974680875,27.1757389535975,1778030.28953528,0.0,1.0
2008-01-14,34.08,34.12,32.26,32.79,1641300,28.2276496049559,28.2607806490932,26.72018709671,27.1591734315289,1981585.60074302,0.0,1.0
2008-01-15,32.91,34.1,32.78,33.82,1363700,27.2585665639407,28.2442151270246,27.1508906704946,28.0122978180636,1646431.66010678,0.0,1.0
2008-01-16,33.32,33.72,32.59,32.69,1559800,27.5981597663477,27.9294702077205,26.9935182108425,27.0763458211857,1883188.46039052,0.0,1.0
2008-01-17,32.81,33.6,32.74,33.36,1424300,27.1757389535975,27.8300770753087,27.1177596263573,27.631290810485,1719595.66876152,0.0,1.0
2008-01-18,32.68,33.15,32.49,32.97,930200,27.0680630601514,27.4573528287643,26.9106906004993,27.3082631301466,1123055.45958152,0.0,1.0
2008-01-22,32.71,33.0,31.51,31.8,1084200,27.0929113432543,27.3331114132496,26.0989800191362,26.3391800891314,1308983.79840711,0.0,1.0
2008-01-23,34.52,34.7,31.49,31.69,2144000,28.5920910904659,28.7411807890836,26.0824144970675,26.2480697177539,2588508.82105224,0.0,1.0
2008-01-24,34.91,35.6,34.46,34.66,2301300,28.9151187708043,29.4866292821723,28.54239452426,28.7080497449464,2778421.33856694,0.0,1.0
2008-01-25,34.49,35.32,34.31,35.1,1050600,28.567242807363,29.2547119732114,28.4181531087452,29.0724912304564,1268417.61539061,0.0,1.0
2008-01-28,35.21,35.56,34.3,34.36,1126800,29.1636016018339,29.453498238035,28.4098703477109,28.4595669139168,1360415.92330301,0.0,1.0
2008-01-29,35.97,36.07,35.23,35.23,1615200,29.793091440442,29.8759190507852,29.1801671239025,29.1801671239025,1950074.36929271,0.0,1.0
2008-01-30,36.3,36.68,35.71,35.98,1965400,30.0664225545745,30.3811674738786,29.5777396535498,29.8013742014763,2372880.24108958,0.0,1.0
2008-01-31,37.09,37.135,35.73,35.81,1713700,30.7207606762856,30.7580331009401,29.5943051756184,29.6605672638929,2068996.06652855,0.0,1.0
2008-02-01,37.0,37.28,36.46,37.09,912400,30.6462158269768,30.8781331359377,30.1989467311236,30.7207606762856,1101565.04119779,0.0,1.0
2008-02-04,36.57,37.25,36.29,36.95,1074900,30.2900571025011,30.8532848528347,30.0581397935402,30.6048020218052,1297755.65846504,0.0,1.0
2008-02-05,34.41,36.27,34.41,36.25,1543300,28.5009807190884,30.0415742714716,28.5009807190884,30.0250087494029,1863267.56694492,0.0,1.0
2008-02-06,33.98,34.82,33.96,34.55,1120100,28.1448219946127,28.8405739214955,28.1282564725441,28.6169393735689,1352326.83323723,0.0,1.0
2008-02-07,34.24,34.475,33.57,33.63,1036600,28.360173781505,28.5548186658115,27.8052287922057,27.8549253584116,1251515.03913374,0.0,1.0
2008-02-08,33.88,34.2,33.54,34.05,885000,28.0619943842696,28.3270427373677,27.7803805091027,28.202801321853,1068484.28480934,0.0,1.0
2008-02-11,34.76,35.18,34.05,34.15,846700,28.7908773552895,29.1387533187309,28.202801321853,28.2856289321961,1022243.66547805,0.0,1.0
2008-02-12,35.25,35.47,34.96,35.07,559700,29.1967326459711,29.3789533887261,28.9565325759759,29.0476429473534,675740.852212191,0.0,1.0
2008-02-13,35.69,35.77,35.34,35.445,562100,29.5611741314811,29.6274362197557,29.27127749528,29.3582464861403,678638.436713368,0.0,1.0
2008-02-14,35.13,35.75,35.05,35.48,558100,29.0973395135593,29.610870697687,29.0310774252848,29.3872361497604,673809.129211405,0.0,1.0
2008-02-15,34.97,35.25,34.77,35.12,579500,28.9648153370102,29.1967326459711,28.7991601163239,29.089056752525,699645.924346908,0.0,1.0
2008-02-19,34.81,35.59,34.7,35.39,637600,28.8322911604611,29.4783465211379,28.7411807890836,29.3126913004516,769791.615812923,0.0,1.0
2008-02-20,35.22,35.29,34.59,34.64,548800,29.2050154070054,29.2630605824311,28.6826088281749,28.7240696677646,661829.337551509,0.04,1.0
2008-02-21,35.24,35.82,35.22,35.33,790100,29.2215997428413,29.7025454820822,29.2050154070054,29.2962292541028,952826.821427564,0.0,1.0
2008-02-22,35.54,35.6,34.88,35.28,526300,29.4703647803797,29.5201177878874,28.9230816977953,29.2547684145131,634695.299477695,0.0,1.0
2008-02-25,35.73,35.77,35.25,35.54,699400,29.6279159708207,29.6610846424925,29.2298919107593,29.4703647803797,843446.4990589,0.0,1.0
2008-02-26,36.11,36.44,35.4,35.47,679900,29.9430183517026,30.2166598929948,29.3542744295285,29.4123196049541,819930.332728263,0.0,1.0
2008-02-27,36.29,36.56,36.01,36.02,746300,30.0922773742257,30.3161659080102,29.8600966725232,29.8683888404411,900005.893977204,0.0,1.0
2008-02-28,35.64,36.05,35.36,35.99,553000,29.5532864595592,29.893265344195,29.3211057578567,29.8435123366873,666894.357991953,0.0,1.0
2008-02-29,34.22,35.32,34.2,35.32,1195900,28.3757986152109,29.2879370861849,28.359214279375,29.2879370861849,1442204.27255439,0.0,1.0
2008-03-03,34.42,34.64,34.09,34.57,710000,28.5416419735698,28.7240696677646,28.2680004322776,28.666024492339,856229.645884785,0.0,1.0
2008-03-04,34.15,34.4,33.95,34.21,712700,28.3177534397852,28.5250576377339,28.1519100814263,28.3675064472929,859485.730453645,0.0,1.0
2008-03-05,34.44,34.66,34.1,34.25,534000,28.5582263094057,28.7406540036005,28.2762926001955,28.4006751189647,643981.170285176,0.0,1.0
2008-03-06,33.89,34.35,33.89,34.35,639900,28.1021570739186,28.4835967981442,28.1021570739186,28.4835967981442,771692.042819261,0.0,1.0
2008-03-07,33.93,34.2,33.73,33.76,770400,28.1353257455904,28.359214279375,27.9694823872315,27.9943588909853,929069.46364738,0.0,1.0
2008-03-10,33.09,34.06,33.09,33.89,948000,27.438783640483,28.2431239285237,27.438783640483,28.1021570739186,1143247.47084335,0.0,1.0
2008-03-11,34.35,34.35,33.5,33.85,953200,28.4835967981442,28.4835967981442,27.7787625251188,28.0689884022469,1149518.44853152,0.0,1.0
2008-03-12,34.59,35.49,34.43,34.64,868600,28.6826088281749,29.42890394079,28.5499341414877,28.7240696677646,1047494.46537398,0.0,1.0
2008-03-13,34.51,34.75,33.58,34.1,759000,28.6162714848313,28.815283514862,27.8450998684623,28.2762926001955,915321.551023313,0.0,1.0
2008-03-14,33.67,34.95,33.4,34.65,699100,27.9197293797238,28.9811268732209,27.6958408459393,28.7323618356825,843084.711884584,0.0,1.0
2008-03-17,33.22,33.74,32.72,33.09,945100,27.5465818234163,27.9777745551495,27.131973427519,27.438783640483,1139750.19482494,0.0,1.0
2008-03-18,34.04,34.48,33.71,33.84,642200,28.2265395926878,28.5913949810774,27.9528980513956,28.0606962343289,774465.744489029,0.0,1.0
2008-03-19,33.65,34.63,33.65,34.4,490600,27.9031450438879,28.7157774998466,27.9031450438879,28.5250576377339,591642.625733911,0.0,1.0
2008-03-20,34.7,34.79,33.65,33.8501,1689800,28.7738226752723,28.8484521865338,27.9031450438879,28.069071323926,2037826.55720579,0.0,1.0
2008-03-24,35.35,35.57,34.61,34.73,552500,29.3128135899387,29.4952412841336,28.6991931640107,28.7986991790261,666291.379368092,0.0,1.0
2008-03-25,35.21,35.49,34.76,35.35,847200,29.1967232390875,29.42890394079,28.8235756827799,29.3128135899387,1021686.98027266,0.0,1.0
2008-03-26,35.03,35.33,34.83,35.1,657300,29.0474642165645,29.2962292541028,28.8816208582056,29.1055093919901,792675.698929675,0.0,1.0
2008-03-27,34.59,35.2685,34.59,35.18,487600,28.6826088281749,29.2452324214075,28.6826088281749,29.1718467353337,588024.753990734,0.0,1.0
2008-03-28,34.28,34.97,34.2,34.96,336500,28.4255516227185,28.9977112090568,28.359214279375,28.9894190411389,405804.61385948,0.0,1.0
2008-03-31,34.48,34.76,33.94,34.02,711300,28.5913949810774,28.8235756827799,28.1436179135084,28.2099552568519,857797.39030683,0.0,1.0
2008-04-01,35.94,35.94,34.57,34.75,870200,29.8020514970975,29.8020514970975,28.666024492339,28.815283514862,1049423.99697034,0.0,1.0
2008-04-02,36.12,36.44,35.7,35.97,575500,29.9513105196206,30.2166598929948,29.6030394670668,29.8269280008514,694028.396065766,0.0,1.0
2008-04-03,35.76,35.98,35.35,35.93,593000,29.6527924745745,29.8352201687693,29.3128135899387,29.7937593291796,715132.647900956,0.0,1.0
2008-04-04,35.74,36.14,35.71,35.76,738200,29.6362081387386,29.9678948554565,29.6113316349848,29.6527924745745,890237.640270634,0.0,1.0
2008-04-07,36.0,36.26,35.83,35.94,538300,29.8518045046052,30.0674008704718,29.7108376500001,29.8020514970975,649166.786450395,0.0,1.0
2008-04-08,35.53,36.0,35.42,35.64,374900,29.4620726124618,29.8518045046052,29.3708587653644,29.5532864595592,452113.372172121,0.0,1.0
2008-04-09,35.07,35.8,35.01,35.53,445000,29.0806328882363,29.6859611462463,29.0308798807286,29.4620726124618,536650.975237647,0.0,1.0
2008-04-10,35.0,35.24,34.84,35.0,574700,29.0225877128106,29.2215997428413,28.8899130261235,29.0225877128106,693063.630267588,0.0,1.0
2008-04-11,34.07,34.78,34.0,34.68,550000,28.2514160964417,28.8401600186158,28.193370921016,28.7572383394364,663276.486248777,0.0,1.0
2008-04-14,34.11,34.52,34.0,34.0,394000,28.2845847681135,28.6245636527492,28.193370921016,28.193370921016,475147.155603669,0.0,1.0
2008-04-15,33.88,34.24,33.6,34.24,485900,28.0938649060007,28.3923829510467,27.8616842042982,28.3923829510467,585974.626669602,0.0,1.0
2008-04-16,35.71,35.74,34.09,34.24,860900,29.6113316349848,29.6362081387386,28.2680004322776,28.3923829510467,1038208.5945665,0.0,1.0
2008-04-17,35.5,35.76,35.14,35.73,486500,29.4371961087079,29.6527924745745,29.1386780636619,29.6279159708207,586698.201018238,0.0,1.0
2008-04-18,36.13,36.18,35.57,36.0,885900,29.9596026875385,30.0010635271283,29.4952412841336,29.8518045046052,1068357.52575962,0.0,1.0
2008-04-21,36.41,36.72,35.845,35.95,1324300,30.191783389241,30.4488405946973,29.7232759018771,29.8103436650155,1597049.18316229,0.0,1.0
2008-04-22,37.06,37.75,36.21,36.21,1461200,30.7307743039075,31.3029338902458,30.0259400308821,30.0259400308821,1762144.73037584,0.0,1.0
2008-04-23,37.63,37.82,36.33,36.33,1513500,31.2034278752304,31.3609790656714,30.1254460458974,30.1254460458974,1825216.29443187,0.0,1.0
2008-04-24,38.34,38.54,37.53,37.75,1101100,31.7921717974046,31.9580151557635,31.120506196051,31.3029338902458,1327879.52547005,0.0,1.0
2008-04-25,38.84,38.96,37.84,38.48,845700,32.2067801933019,32.3062862083172,31.3775634015073,31.9082621482558,1019878.04440107,0.0,1.0
2008-04-28,38.75,38.92,38.3,38.82,673400,32.1321506820403,32.2731175366454,31.7590031257328,32.190195857466,812091.610618051,0.0,1.0
2008-04-29,38.43,38.57,38.05,38.57,568800,31.8668013086661,31.9828916595173,31.5516989277841,31.9828916595173,685948.482506009,0.0,1.0
2008-04-30,38.27,38.93,38.26,38.41,848500,31.7341266219789,32.2814097045634,31.725834454061,31.8502169728302,1023254.72469471,0.0,1.0
2008-05-01,39.68,39.94,38.26,38.46,904700,32.9033222984093,33.1189186642759,31.725834454061,31.8916778124199,1091029.52201685,0.0,1.0
2008-05-02,39.12,39.95,38.6,39.94,1246200,32.4389608950043,33.1272108321939,32.0077681632712,33.1189186642759,1502863.92211496,0.0,1.0
2008-05-05,38.8,39.162,38.62,38.89,547000,32.1736115216301,32.4737880002597,32.024352499107,32.2482410328916,659658.614505603,0.0,1.0
2008-05-06,39.01,39.01,38.17,38.6,822900,32.3477470479069,32.3477470479069,31.6512049427995,32.0077681632712,992382.219152946,0.0,1.0
2008-05-07,38.05,38.96,37.94,38.78,641500,31.5516989277841,32.3062862083172,31.4604850806867,32.1570271857942,773621.574415621,0.0,1.0
2008-05-08,38.0,38.47,37.62,38.47,646600,31.5102380881944,31.8999699803379,31.1951357073125,31.8999699803379,779771.956379018,0.0,1.0
2008-05-09,37.78,38.065,37.53,37.55,736100,31.3278103939996,31.5641371796611,31.120506196051,31.1370905318868,887705.13005041,0.0,1.0
2008-05-12,38.46,38.46,37.73,37.8,801800,31.8916778124199,31.8916778124199,31.2863495544099,31.3443947298355,966936.521225946,0.0,1.0
2008-05-13,38.4,38.5,38.025,38.5,530000,31.8419248049122,31.9248464840917,31.5309685079893,31.9248464840917,639157.341294278,0.0,1.0
2008-05-14,38.47,38.73,38.28,38.5,462400,31.8999699803379,32.1155663462045,31.7424187898969,31.9248464840917,557634.631348063,0.0,1.0
2008-05-15,38.63,38.75,38.29,38.37,406300,32.032644667025,32.1321506820403,31.7507109578148,31.8170483011584,489980.429750688,0.0,1.0
2008-05-16,38.23,38.59,37.99,38.59,518900,31.7009579503072,31.9994759953532,31.5019459202765,31.9994759953532,625771.215844528,0.0,1.0
2008-05-19,38.47,39.06,38.29,38.4,434300,31.8999699803379,32.3892078874967,31.7507109578148,31.8419248049122,523747.232686989,0.0,1.0
2008-05-20,37.93,38.35,37.77,38.35,388500,31.4521929127688,31.8004639653225,31.3195182260817,31.8004639653225,468514.390741182,0.0,1.0
2008-05-21,37.12,38.03,37.02,37.89,764800,30.8136959830869,31.5690963964654,30.7306849486498,31.4528809482534,921323.297782338,0.04,1.0
2008-05-22,37.27,37.64,37.02,37.02,522000,30.9382125347427,31.2453533621604,30.7306849486498,30.7306849486498,628832.062555414,0.0,1.0
2008-05-23,37.15,37.3,37.0,37.06,419100,30.8385992934181,30.9631158450739,30.7140827417623,30.7638893624246,504872.638729834,0.0,1.0
2008-05-27,37.87,37.98,37.26,37.34,470000,31.4362787413659,31.5275908792468,30.929911431299,30.9963202588488,566189.788124605,0.0,1.0
2008-05-28,37.62,37.99,37.32,37.85,646200,31.2287511552729,31.5358919826906,30.9797180519613,31.4196765344785,778450.725715149,0.0,1.0
2008-05-29,37.8,37.99,37.45,37.45,435500,31.3781710172599,31.5358919826906,31.0876323967297,31.0876323967297,524629.048358012,0.0,1.0
2008-05-30,38.16,38.25,37.51,37.71,630300,31.6770107412338,31.7517206722273,31.137439017392,31.3034610862664,759296.645648805,0.0,1.0
2008-06-02,37.34,38.14,37.05,38.14,546200,30.9963202588488,31.6604085343463,30.7555882589809,31.6604085343463,657984.813348211,0.0,1.0
2008-06-03,37.24,37.72,37.11,37.4,697200,30.9133092244116,31.3117621897101,30.8053948796432,31.0461268795111,839888.341022286,0.0,1.0
2008-06-04,37.44,37.66,37.01,37.06,430800,31.079331293286,31.2619555690478,30.722383845206,30.7638893624246,518967.150476765,0.0,1.0
2008-06-05,37.56,37.78,36.97,37.77,671900,31.1789445346106,31.3615688103724,30.6891794314312,31.3532677069287,809410.465193452,0.0,1.0
2008-06-06,36.15,37.27,36.15,37.1,683600,30.0084889490462,30.9382125347427,30.0084889490462,30.7970937761995,823504.976940382,0.0,1.0
2008-06-09,36.11,36.38,35.92,36.07,630200,29.9752845352713,30.1994143282517,29.8175635698406,29.9420801214964,759176.179736438,0.0,1.0
2008-06-10,36.13,36.5,35.86,35.86,623100,29.9918867421587,30.2990275695763,29.7677569491783,29.7677569491783,750623.099958387,0.0,1.0
2008-06-11,35.26,36.37,35.26,36.14,677000,29.2696907425551,30.191113224808,29.2696907425551,30.0001878456024,815554.226724166,0.0,1.0
2008-06-12,35.76,36.09,35.33,35.33,375500,29.6847459147411,29.9586823283838,29.3277984666612,29.3277984666612,452349.500937849,0.0,1.0
2008-06-13,36.41,36.43,35.95,36.0,390500,30.2243176385829,30.2409198454703,29.8424668801718,29.8839723973904,470419.387792889,0.0,1.0
2008-06-16,36.06,36.18,35.72,35.95,633300,29.9337790180527,30.0333922593773,29.6515415009662,29.8424668801718,762910.623019813,0.0,1.0
2008-06-17,35.61,36.23,35.61,36.21,309800,29.5602293630853,30.0748977765959,29.5602293630853,30.0582955697085,373203.396512772,0.0,1.0
2008-06-18,35.06,35.53,34.4,35.47,1016500,29.1036686736807,29.4938205355355,28.5557958463952,29.4440139148732,1224535.99920992,0.0,1.0
2008-06-19,35.67,35.72,34.84,34.97,812900,29.6100359837476,29.6515415009662,28.9210443979189,29.0289587426872,979267.401630834,0.0,1.0
2008-06-20,34.62,35.48,34.62,34.8,700000,28.7384201221571,29.4523150183169,28.7384201221571,28.887839984144,843261.38656856,0.0,1.0
2008-06-23,34.56,35.09,34.5,34.62,1054000,28.6886135014947,29.1285719840119,28.6388068808324,28.7384201221571,1269710.71634752,0.0,1.0
2008-06-24,34.16,34.5,34.0101,34.37,657600,28.356569363746,28.6388068808324,28.2321358231246,28.5308925360641,792183.839724978,0.0,1.0
2008-06-25,34.6,35.15,34.21,34.29,882600,28.7218179152696,29.1783786046742,28.3980748809646,28.4644837085143,1063232.14255059,0.0,1.0
2008-06-26,33.75,34.46,33.71,34.46,748100,28.0162241225535,28.6056024670576,27.9830197087786,28.6056024670576,901205.490417057,0.0,1.0
2008-06-27,33.68,34.02,33.43,33.84,1147100,27.9581163984474,28.2403539155339,27.7505888123544,28.0909340535469,1381864.48076114,0.0,1.0
2008-06-30,33.62,34.11,33.44,33.65,1019300,27.9083097777851,28.3150638465274,27.7588899157982,27.9332130881163,1227909.04475619,0.0,1.0
2008-07-01,33.71,33.88,33.06,33.33,800000,27.9830197087786,28.1241384673218,27.4434479849368,27.6675777779172,963727.298935498,0.0,1.0
2008-07-02,33.09,34.03,33.09,33.86,701800,27.468351295268,28.2486550189776,27.468351295268,28.1075362604344,845429.772991165,0.0,1.0
2008-07-03,33.46,33.57,33.05,33.43,340600,27.7754921226856,27.8668042605665,27.4351468814931,27.7505888123544,410306.897521788,0.0,1.0
2008-07-07,32.63,33.68,32.5,33.47,1319200,27.0865005368569,27.9581163984474,26.9785861920885,27.7837932261293,1589186.31594464,0.0,1.0
2008-07-08,33.58,33.58,32.43,32.43,1074800,27.8751053640102,27.8751053640102,26.9204784679825,26.9204784679825,1294767.62611984,0.0,1.0
2008-07-09,33.0,33.82,32.86,33.71,864900,27.3936413642745,28.0743318466595,27.2774259160624,27.9830197087786,1041909.67606164,0.0,1.0
2008-07-10,34.45,35.05,33.01,33.14,1398000,28.5973013636138,29.095367570237,27.4019424677182,27.5098568124866,1684113.45488979,0.0,1.0
2008-07-11,33.91,34.43,33.45,33.97,664200,28.149041777653,28.5806991567264,27.7671910192419,28.1988483983153,800134.589941197,0.0,1.0
2008-07-14,33.51,34.47,33.46,33.97,638100,27.8169976399042,28.6139035705013,27.7754921226856,28.1988483983153,768692.986813427,0.0,1.0
2008-07-15,33.26,33.93,32.79,33.21,867400,27.6094700538112,28.1656439845404,27.2193181919564,27.5679645365926,1044921.32387081,0.0,1.0
2008-07-16,34.37,34.43,32.98,33.44,873400,28.5308925360641,28.5806991567264,27.3770391573871,27.7588899157982,1052149.27861283,0.0,1.0
2008-07-17,34.98,35.0,34.15,34.39,1428000,29.037259846131,29.0538620530184,28.3482682603022,28.5474947429515,1720253.22859986,0.0,1.0
2008-07-18,35.02,35.02,34.49,35.0,797100,29.0704642599058,29.0704642599058,28.6305057773887,29.0538620530184,960233.787476859,0.0,1.0
2008-07-21,35.3,35.88,34.68,35.69,1096500,29.30289515633,29.7843591560657,28.7882267428194,29.6266381906351,1320908.72910347,0.0,1.0
2008-07-22,34.69,35.0,33.76,35.0,2117300,28.7965278462631,29.0538620530184,28.0245252259972,29.0538620530184,2550624.76254516,0.0,1.0
2008-07-23,34.92,34.99,34.27,34.53,1365200,28.9874532254687,29.0455609495747,28.4478815016269,28.6637101911636,1644600.63563343,0.0,1.0
2008-07-24,33.9,34.75,33.82,34.67,1578500,28.1407406742093,28.8463344669254,28.0743318466595,28.7799256393757,1901554.4267121,0.0,1.0
2008-07-25,33.96,34.63,33.75,34.09,1041100,28.1905472948716,28.7467212256008,28.0162241225535,28.2984616396399,1254170.61365218,0.0,1.0
2008-07-28,33.94,34.62,33.62,33.73,1072800,28.1739450879841,28.7384201221571,27.9083097777851,27.999621915666,1292358.3078725,0.0,1.0
2008-07-29,34.75,34.85,33.98,33.98,1210600,28.8463344669254,28.9293455013626,28.207149501759,28.207149501759,1458360.33511414,0.0,1.0
2008-07-30,35.24,35.26,34.36,34.99,1052600,29.2530885356677,29.2696907425551,28.5225914326204,29.0455609495747,1268024.19357438,0.0,1.0
2008-07-31,35.09,35.46,34.95,34.96,724000,29.1285719840119,29.4357128114295,29.0123565357998,29.0206576392435,872173.205536625,0.0,1.0
2008-08-01,35.36,35.62,34.71,35.3,694500,29.3527017769923,29.568530466529,28.8131300531505,29.30289515633,836635.76138838,0.0,1.0
2008-08-04,34.99,35.52,34.9,35.28,755500,29.0455609495747,29.4855194320918,28.9708510185812,29.2862929494426,910119.967932211,0.0,1.0
2008-08-05,35.73,35.81,35.06,35.34,1264100,29.6598426044099,29.7262514319597,29.1036686736807,29.3360995701049,1522809.59823046,0.0,1.0
2008-08-06,35.69,35.82,35.4,35.53,468700,29.6266381906351,29.7345525354034,29.3859061907672,29.4938205355355,564623.731263834,0.0,1.0
2008-08-07,35.71,36.15,35.14,35.43,883100,29.6432403975225,30.0084889490462,29.1700775012305,29.4108095010983,1063834.47211242,0.0,1.0
2008-08-08,36.67,36.77,35.52,35.65,681200,30.4401463281196,30.5231573625568,29.4855194320918,29.5934337768602,820613.795043576,0.0,1.0
2008-08-11,37.04,37.04,36.27,36.27,808200,30.7472871555372,30.7472871555372,30.1081021903708,30.1081021903708,973605.503749587,0.0,1.0
2008-08-12,36.5,37.0,36.39,36.95,948400,30.2990275695763,30.7140827417623,30.2077154316954,30.6725772245437,1142498.71288803,0.0,1.0
2008-08-13,36.36,36.52,35.9,36.46,680900,30.1828121213643,30.3156297764638,29.8009613629532,30.2658231558015,820252.397306475,0.0,1.0
2008-08-14,36.55,36.61,36.13,36.15,711000,30.3405330867949,30.3903397074573,29.9918867421587,30.0084889490462,856512.636928925,0.0,1.0
2008-08-15,37.13,37.13,36.26,36.51,716600,30.8219970865307,30.8219970865307,30.0998010869271,30.3073286730201,863258.728021472,0.0,1.0
2008-08-18,36.48,37.29,36.33,37.17,799400,30.2824253626889,30.9548147416302,30.1579088110331,30.8552015003055,963004.503461297,0.0,1.0
2008-08-19,35.35,36.25,35.23,36.23,921400,29.3444006735486,30.0914999834833,29.244787432224,30.0748977765959,1109972.91654896,0.0,1.0
2008-08-20,35.29,35.48,35.0,35.38,812000,29.2945940528863,29.4523150183169,29.0538620530184,29.3693039838797,978183.20841953,0.0,1.0
2008-08-21,35.0,35.24,34.76,34.87,729800,29.0870664667933,29.2865206368513,28.8876122967353,28.9790287913452,878156.62088718,0.04,1.0
2008-08-22,35.0,35.4,34.6,35.25,1218500,29.0870664667933,29.4194900835566,28.7546428500299,29.2948312272704,1466201.48335301,0.0,1.0
2008-08-25,34.34,34.87,34.31,34.87,738600,28.5385674991338,28.9790287913452,28.5136357278765,28.9790287913452,888745.519576967,0.0,1.0
2008-08-26,34.75,34.8,34.07,34.28,719300,28.8793017063162,28.9208546584116,28.3141815578185,28.4887039566193,865522.139495956,0.0,1.0
2008-08-27,35.29,35.61,34.74,34.74,824000,29.3280735889467,29.5940124823574,28.8709911158971,28.8709911158971,991505.968225592,0.0,1.0
2008-08-28,35.83,35.96,35.21,35.29,696800,29.7768454715772,29.8848831470253,29.261588865594,29.3280735889467,838448.250800477,0.0,1.0
2008-08-29,35.33,35.76,35.28,35.65,523800,29.361315950623,29.7186713386436,29.3197629985276,29.6272548440337,630280.128830783,0.0,1.0
2008-09-02,35.74,36.49,35.57,35.76,557900,29.7020501578055,30.3253444392368,29.5607701206811,29.7186713386436,671312.11125371,0.0,1.0
2008-09-03,35.62,35.86,35.23,35.77,440100,29.6023230727765,29.8017772428345,29.2782100464322,29.7269819290627,529565.262883595,0.0,1.0
2008-09-04,34.58,35.5,34.49,35.44,655300,28.7380216691918,29.5025959877475,28.66322635542,29.452732445233,788511.967206589,0.0,1.0
2008-09-05,34.88,34.92,34.05,34.35,656500,28.9873393817643,29.0205817434406,28.2975603769803,28.5468780895528,789955.907937015,0.0,1.0
2008-09-08,36.71,37.19,35.43,35.43,1581800,30.5081774284566,30.9070857685726,29.4444218548139,29.4444218548139,1903354.53948937,0.0,1.0
2008-09-09,36.46,36.93,36.31,36.62,1713100,30.3004126679795,30.6910104176765,30.1757538116933,30.4333821146849,2061345.72107677,0.0,1.0
2008-09-10,36.29,36.82,35.98,36.82,786500,30.1591326308551,30.5995939230665,29.9015043278635,30.5995939230665,946382.82039979,0.0,1.0
2008-09-11,36.95,37.03,35.78,35.78,963300,30.7076315985146,30.7741163218673,29.7352925194818,29.7352925194818,1159123.42134917,0.0,1.0
2008-09-12,36.81,37.09,36.52,36.54,690000,30.5912833326474,30.8239798643818,30.350276210494,30.3668973913322,830265.919994732,0.0,1.0
2008-09-15,35.68,36.63,35.55,35.75,1238800,29.652186615291,30.4416927051039,29.5441489398429,29.7103607482246,1490628.14737605,0.0,1.0
2008-09-16,35.5,35.79,34.24,35.04,1792800,29.5025959877475,29.7436031099009,28.4554615949429,29.1203088284696,2157247.45125587,0.0,1.0
2008-09-17,33.27,35.38,33.24,34.94,1553900,27.6493343242918,29.4028689027185,27.6244025530345,29.0372029242788,1869782.91750697,0.0,1.0
2008-09-18,33.84,34.06,32.54,33.7,1988800,28.1230379781796,28.3058709673994,27.0426612236987,28.0066897123124,2393091.10389205,0.0,1.0
2008-09-19,35.55,36.34,33.19,33.19,1662000,29.5441489398429,30.2006855829505,27.5828496009391,27.5828496009391,1999857.91163948,0.0,1.0
2008-09-22,33.92,35.34,33.9,35.22,817600,28.1895227015322,29.3696265410421,28.1729015206941,29.2698994560131,983804.950996656,0.0,1.0
2008-09-23,34.13,34.7,33.58,34.17,1028500,28.364045100333,28.8377487542208,27.9069626272834,28.3972874620093,1237577.53436896,0.0,1.0
2008-09-24,34.54,35.31,33.62,34.06,1065500,28.7047793075154,29.3446947697849,27.9402049889597,28.3058709673994,1282099.04022375,0.0,1.0
2008-09-25,35.02,35.34,34.48,34.7,877600,29.1036876476315,29.3696265410421,28.6549157650009,28.8377487542208,1056001.98751793,0.0,1.0
2008-09-26,35.22,35.33,34.44,34.5,656800,29.2698994560131,29.361315950623,28.6216734033246,28.6715369458391,790316.893119622,0.0,1.0
2008-09-29,32.76,34.78,32.48,34.68,1313900,27.2254942129185,28.9042334775734,26.9927976811842,28.8211275733826,1580994.77142185,0.0,1.0
2008-09-30,34.45,34.45,33.17,33.46,1357000,28.6299839937437,28.6299839937437,27.5662284201009,27.8072355422544,1632856.30932297,0.0,1.0
2008-10-01,33.23,34.2,33.05,34.06,1017800,27.6160919626154,28.4222192332666,27.4665013350719,28.3058709673994,1224702.39618933,0.0,1.0
2008-10-02,31.83,33.22,31.83,33.15,1210900,26.4526093039437,27.6077813721964,26.4526093039437,27.5496072392628,1457056.52539365,0.0,1.0
2008-10-03,31.36,32.64,31.32,32.38,864500,26.0620115542468,27.1257671278895,26.0287691925704,26.9096917769933,1040238.96787746,0.0,1.0
2008-10-06,30.21,31.23,29.33,31.0,1243500,25.1062936560521,25.9539738787987,24.3749616991728,25.7628302991598,1496283.58190355,0.0,1.0
2008-10-07,29.69,31.02,29.54,30.66,1833400,24.6741429542598,25.7794514799979,24.5494840979735,25.4802702249109,2206100.77930194,0.0,1.0
2008-10-08,27.61,29.84,27.61,29.03,3049000,22.9455401470904,24.798801810546,22.9455401470904,24.1256439866003,3668812.73922308,0.0,1.0
2008-10-09,26.62,28.09,26.62,27.66,2226200,22.1227916956011,23.3444484872064,22.1227916956011,22.9870930991858,2678750.71172792,0.0,1.0
2008-10-10,26.49,27.15,25.0,26.0,2995500,22.014754020153,22.5632529878125,20.7764760477095,21.6075350896179,3604437.04832494,0.0,1.0
2008-10-13,29.01,29.13,26.75,27.36,1062600,24.1090228057621,24.2087498907911,22.2308293710492,22.7377753866133,1278609.51679188,0.0,1.0
2008-10-14,27.88,33.08,27.2,30.07,1771200,23.1699260884056,27.4914331063292,22.6048059399079,24.989945390185,2131256.51810821,0.0,1.0
2008-10-15,25.43,27.46,25.0,27.21,1005400,21.1338314357301,22.8208812908041,20.7764760477095,22.613116530327,1209781.67530826,0.0,1.0
2008-10-16,26.09,26.16,24.05,25.46,2122700,21.6823304033896,21.7405045363232,19.9869699578965,21.1587632069873,2554210.82372872,0.0,1.0
2008-10-17,25.35,26.47,24.81,24.81,1026300,21.0673467123774,21.9981328393148,20.6185748297469,20.6185748297469,1234930.30969651,0.0,1.0
2008-10-20,26.2,26.32,25.2,25.74,1067800,21.7737468979995,21.8734739830285,20.9426878560912,21.3914597387217,1284866.5932904,0.0,1.0
2008-10-21,24.69,26.47,24.51,26.47,1566700,20.5188477447179,21.9981328393148,20.3692571171744,21.9981328393148,1885184.95196485,0.0,1.0
2008-10-22,23.87,24.46,23.45,23.82,1500400,19.837379330353,20.327704165079,19.4883345327515,19.7958263782576,1805407.22660883,0.0,1.0
2008-10-23,23.84,24.41,22.78,24.03,1330300,19.8124475590958,20.2861512129835,18.9315249746729,19.9703487770584,1600728.628071,0.0,1.0
2008-10-24,23.37,23.97,22.27,22.57,1095100,19.4218498093988,19.9204852345439,18.5076848632996,18.7570025758721,1317716.24490758,0.0,1.0
2008-10-27,22.45,23.65,22.42,22.97,969000,18.6572754908431,19.6545463411332,18.6323437195859,19.0894261926355,1165982.13981869,0.0,1.0
2008-10-28,24.89,24.89,22.05,23.03,1459200,20.6850595530996,20.6850595530996,18.3248518740798,19.13928973515,1755831.92819755,0.0,1.0
2008-10-29,24.46,25.42,24.19,24.52,1249500,20.327704165079,21.125520845311,20.1033182237637,20.3775677075935,1503503.28555567,0.0,1.0
2008-10-30,25.41,25.58,24.97,25.15,768100,21.1172102548919,21.2584902920163,20.7515442764522,20.9011349039957,924242.395866599,0.0,1.0
2008-10-31,26.08,26.19,25.09,25.42,858800,21.6740198129705,21.7654363075805,20.8512713614812,21.125520845311,1033380.24940794,0.0,1.0
2008-11-03,26.29,26.58,25.74,25.88,520000,21.8485422117713,22.0895493339247,21.3914597387217,21.5078080045889,625707.649851101,0.0,1.0
2008-11-04,27.42,27.55,26.74,26.86,772500,22.7876389291278,22.8956766045759,22.2225187806301,22.3222458656591,929536.84521149,0.0,1.0
2008-11-05,26.3,27.8,26.23,27.08,963000,21.8568528021904,23.103441365053,21.7986786692568,22.5050788548789,1158762.43616656,0.0,1.0
2008-11-06,24.63,26.49,24.5,26.04,1366500,20.4689842022034,22.014754020153,20.3609465267553,21.6407774512942,1644287.50677217,0.0,1.0
2008-11-07,25.32,25.74,24.71,24.78,850200,21.0424149411202,21.3914597387217,20.5354689255561,20.5936430584896,1023032.00750655,0.0,1.0
2008-11-10,24.73,25.84,24.4,25.74,965500,20.5520901063942,21.4745656429125,20.2778406225645,21.3914597387217,1161770.64602161,0.0,1.0
2008-11-11,24.29,24.91,23.92,24.41,799800,20.1864241279545,20.7016807339377,19.8789322824484,20.2861512129835,962386.496828676,0.0,1.0
2008-11-12,23.48,24.21,23.42,23.8,812100,19.5132663040088,20.1199394046019,19.4634027614942,19.7792051974194,977186.889315535,0.0,1.0
2008-11-13,24.89,24.89,22.23,23.9,1502400,20.6850595530996,20.6850595530996,18.4744425016233,19.8623111016103,1807813.79449287,0.0,1.0
2008-11-14,23.53,24.94,23.51,24.45,839600,19.5548192561042,20.726612505195,19.538198075266,20.3193935746599,1010277.19772112,0.0,1.0
2008-11-17,22.8,23.48,22.59,23.26,854000,18.9481461555111,19.5132663040088,18.7736237567103,19.3304333147889,1027604.48648623,0.0,1.0
2008-11-18,23.31,23.5,22.53,22.66,1032300,19.3719862668843,19.5298874848469,18.7237602141958,18.8317978896439,1242150.01334864,0.0,1.0
2008-11-19,21.89,23.8,21.84,23.28,1402300,18.1918824273744,19.7792051974194,18.150329475279,19.3470544956271,1687365.07189654,0.0,1.0
2008-11-20,19.99,22.04,19.82,21.41,1736600,16.6461126094248,18.3531926919321,16.5045498708755,17.8285778373079,2085449.90740631,0.04,1.0
2008-11-21,21.21,21.3,19.38,20.41,1846200,17.6620334390146,17.7369784182466,16.13815219463,16.995855845841,2217066.46265894,0.0,1.0
2008-11-24,22.7,23.02,21.12,21.66,1481100,18.9027892063003,19.1692602435698,17.5870884597825,18.0367583351747,1778624.81737849,0.0,1.0
2008-11-25,23.14,23.45,22.26,23.32,1129500,19.2691868825458,19.5273306999006,18.5363915300549,19.4190768410099,1356395.06530889,0.0,1.0
2008-11-26,24.15,24.21,22.46,22.72,875000,20.1102360939275,20.1601994134155,18.7029359283483,18.9194436461297,1050770.85625965,0.0,1.0
2008-11-28,25.45,25.45,24.18,24.29,730000,21.1927746828345,21.1927746828345,20.1352177536715,20.2268171727328,876643.1143652,0.0,1.0
2008-12-01,22.15,24.7,22.12,24.5,1931800,18.4447921109935,20.5682331892343,18.4198104512495,20.4016887909409,2319861.8744256,0.0,1.0
2008-12-02,23.23,23.62,22.14,22.64,1482400,19.3441318617778,19.66889343845,18.4364648910788,18.8528258868123,1780185.96265065,0.0,1.0
2008-12-03,23.38,23.42,22.45,22.76,1533300,19.4690401604979,19.5023490401566,18.6946087084336,18.9527525257884,1841310.80446049,0.0,1.0
2008-12-04,22.59,23.75,22.21,23.18,753900,18.811189787239,19.7771472973407,18.4947554304815,19.3024957622045,905344.169753319,0.0,1.0
2008-12-05,23.38,23.4,21.69,22.47,1103500,19.4690401604979,19.4856946003272,18.0617399949187,18.7112631482629,1325172.15986575,0.0,1.0
2008-12-08,24.33,24.63,23.74,23.97,1565900,20.2601260523915,20.5099426498316,19.768820077426,19.9603461354634,1880459.52436228,0.0,1.0
2008-12-09,24.22,24.95,23.97,24.54,1240500,20.1685266333301,20.776413687101,19.9603461354634,20.4349976705996,1489692.85393155,0.0,1.0
2008-12-10,24.44,24.75,24.07,24.51,1069900,20.3517254714529,20.6098692888076,20.0436183346101,20.4100160108556,1284822.55898538,0.0,1.0
2008-12-11,23.64,24.55,23.53,24.11,1121200,19.6855478782793,20.4433248905142,19.5939484592179,20.0769272142688,1346427.75318666,0.0,1.0
2008-12-12,23.48,23.75,22.79,23.12,1447900,19.5523123596446,19.7771472973407,18.9777341855324,19.2525324427165,1738755.56888955,0.0,1.0
2008-12-15,23.26,23.83,22.88,23.44,941600,19.3691135215219,19.843765056658,19.0526791647644,19.5190034799859,1130749.52943325,0.0,1.0
2008-12-16,24.59,24.6,23.32,23.45,1685300,20.4766337701729,20.4849609900876,19.4190768410099,19.5273306999006,2023844.71320503,0.0,1.0
2008-12-17,25.18,25.53,24.0,24.67,1266600,20.9679397451384,21.2593924421519,19.9853277952074,20.5432515294903,1521035.84747255,0.0,1.0
2008-12-18,25.21,25.84,24.85,25.5,1387000,20.9929214048825,21.5175362595066,20.6931414879543,21.2344107824079,1665621.91729387,0.0,1.0
2008-12-19,25.56,25.86,25.12,25.75,1833800,21.2843741018959,21.534190699336,20.9179764256504,21.4425912802746,2202175.53852452,0.0,1.0
2008-12-22,24.88,25.72,24.41,25.56,980200,20.7181231476983,21.4176096205306,20.3267438117089,21.2843741018959,1177103.53520653,0.0,1.0
2008-12-23,25.06,25.58,24.6,25.5,950000,20.8680131061624,21.3010285417252,20.4849609900876,21.2344107824079,1140836.92965334,0.0,1.0
2008-12-24,25.27,25.33,24.89,25.04,237200,21.0428847243705,21.0928480438585,20.726450367613,20.8513586663331,284848.96811976,0.0,1.0
2008-12-26,25.18,25.38,24.91,25.38,372400,20.9679397451384,21.1344841434318,20.7431048074424,21.1344841434318,447208.076424111,0.0,1.0
2008-12-29,24.99,25.45,24.74,25.05,652300,20.8097225667597,21.1927746828345,20.601542068893,20.8596858862477,783334.662329342,0.0,1.0
2008-12-30,26.04,26.06,24.94,24.94,1095100,21.6840806578,21.7007350976294,20.7680864671864,20.7680864671864,1315084.75964566,0.0,1.0
2008-12-31,26.52,26.8,26.0,26.18,882800,22.0837872137042,22.3169493713149,21.6507717781414,21.8006617366054,1060137.7278926,0.0,1.0
2009-01-02,27.65,27.83,26.37,27.03,840000,23.0247630640619,23.1746530225259,21.9588789149841,22.5084754293523,1008740.02200927,0.0,1.0
2009-01-05,27.72,27.83,27.27,27.47,1126900,23.0830536034646,23.1746530225259,22.7083287073044,22.8748731055978,1353272.77476458,0.0,1.0
2009-01-06,28.33,28.43,27.73,27.99,1396300,23.5910140182594,23.6742862174061,23.0913808233792,23.3078885411606,1676790.1103947,0.0,1.0
2009-01-07,27.6,28.27,27.39,28.01,1187000,22.9831269644885,23.5410506987714,22.8082553462805,23.32454298099,1425445.72157739,0.0,1.0
2009-01-08,28.0,28.05,26.56,26.56,790800,23.3162157610753,23.3578518606487,22.1170960933629,22.1170960933629,949656.677863013,0.0,1.0
2009-01-09,27.08,28.24,27.02,28.0,999100,22.5501115289257,23.5160690390274,22.5001482094377,23.3162157610753,1199800.18570174,0.0,1.0
2009-01-12,26.81,27.2,26.66,27.07,924300,22.3252765912296,22.6500381679017,22.2003682925096,22.541784309011,1109974.28850377,0.0,1.0
2009-01-13,26.38,27.05,26.11,26.82,1454800,21.9672061348988,22.5251298691817,21.7423711972027,22.3336038111443,1747041.64764177,0.0,1.0
2009-01-14,25.36,26.14,25.12,25.965,1563500,21.1178297036025,21.7673528569467,20.9179764256504,21.62162650844,1877577.41001368,0.0,1.0
2009-01-15,25.36,25.55,24.45,25.46,2417200,21.1178297036025,21.2760468819812,20.3600526913675,21.2011019027492,2902769.50142953,0.0,1.0
2009-01-16,25.32,26.09,24.66,25.79,1846600,21.0845208239438,21.7257167573734,20.5349243095756,21.4759001599333,2217546.81505038,0.0,1.0
2009-01-20,24.82,25.67,24.78,25.13,2932500,20.6681598282103,21.3759735209573,20.6348509485517,20.9263036455651,3521583.46969308,0.0,1.0
2009-01-21,25.25,25.69,24.51,25.56,1865900,21.0262302845411,21.3926279607866,20.4100160108556,21.2843741018959,2240723.81793702,0.0,1.0
2009-01-22,24.71,25.14,24.25,24.52,1617700,20.576560409149,20.9346308654798,20.1935082930742,20.4183432307702,1942665.15905285,0.0,1.0
2009-01-23,24.11,24.45,23.67,23.68,1569500,20.0769272142688,20.3600526913675,19.7105295380233,19.718856757938,1884782.69588518,0.0,1.0
2009-01-26,24.49,24.93,23.95,24.2,1501700,20.3933615710262,20.7597592472717,19.9436916956341,20.1518721935008,1803362.96553729,0.0,1.0
2009-01-27,24.99,25.1,24.55,24.7,1382000,20.8097225667597,20.9013219858211,20.4433248905142,20.5682331892343,1659617.51240097,0.0,1.0
2009-01-28,26.16,26.37,25.34,25.53,1775300,21.7840072967761,21.9588789149841,21.1011752637732,21.2593924421519,2131924.00127745,0.0,1.0
2009-01-29,25.33,26.06,25.3,26.06,1297400,21.0928480438585,21.7007350976294,21.0678663841145,21.7007350976294,1558022.98161289,0.0,1.0
2009-01-30,24.72,25.61,24.62,25.44,1082000,20.5848876290636,21.3260102014692,20.5016154299169,21.1844474629199,1299353.21882623,0.0,1.0
2009-02-02,24.67,24.71,24.01,24.39,1603500,20.5432515294903,20.576560409149,19.9936550151221,20.3100893718795,1925612.64915698,0.0,1.0
2009-02-03,25.01,25.15,24.33,24.7,1382400,20.8263770065891,20.9429580853944,20.2601260523915,20.5682331892343,1660097.86479239,0.0,1.0
2009-02-04,25.18,25.52,24.8,25.18,1245600,20.9679397451384,21.2510652222372,20.651505388381,20.9679397451384,1495817.34692232,0.0,1.0
2009-02-05,25.27,27.3,24.42,24.58,3193600,21.0428847243705,22.7333103670484,20.3350710316235,20.4683065502583,3835133.49320095,0.0,1.0
2009-02-06,24.55,25.33,24.15,25.24,2950800,20.4433248905142,21.0928480438585,20.1102360939275,21.0179030646265,3543559.59160114,0.0,1.0
2009-02-09,24.59,25.29,24.37,24.5,1663300,20.4766337701729,21.0595391641998,20.2934349320502,20.4016887909409,1997425.33167622,0.0,1.0
2009-02-10,23.57,24.76,23.45,24.36,1957000,19.6272573388766,20.6181965087223,19.5273306999006,20.2851077121355,2350124.07508588,0.0,1.0
2009-02-11,23.63,23.86,23.38,23.67,1137800,19.6772206583646,19.868746716402,19.4690401604979,19.7105295380233,1366362.37743113,0.0,1.0
2009-02-12,23.7,23.76,23.0056,23.25,1663800,19.7355111977673,19.7854745172553,19.1572690468927,19.3607863016072,1998025.77216551,0.0,1.0
2009-02-13,23.2,23.78,23.18,23.55,1297400,19.3191502020338,19.8021289570847,19.3024957622045,19.6106028990473,1558022.98161289,0.0,1.0
2009-02-17,22.44,23.3,22.14,22.29,1592800,18.6862814885189,19.4024224011805,18.4364648910788,18.5613731897989,1912763.22268615,0.0,1.0
2009-02-18,22.25,22.79,22.18,22.58,1300700,18.5613731897989,19.0118514604727,18.5029778584152,18.8366654663217,1559182.86346968,0.04,1.0
2009-02-19,22.07,22.87,22.0,22.5,1411400,18.411213766241,19.078588982054,18.3528184348573,18.7699279447404,1691881.82786277,0.0,1.0
2009-02-20,21.33,21.8,21.01,21.77,2706600,17.7938916916139,18.1859746309041,17.5269416052887,18.1609480603111,3244471.6985216,0.0,1.0
2009-02-23,20.91,21.82,20.86,21.73,1879100,17.4435197033121,18.2026590112994,17.4018087523238,18.1275792995204,2252525.96197884,0.0,1.0
2009-02-24,21.9,21.98,20.91,21.1,2078100,18.2693965328807,18.336134054462,17.4435197033121,17.6020213170677,2491072.42913535,0.0,1.0
2009-02-25,22.1,22.55,21.39,21.66,2677800,18.4362403368339,18.8116388957288,17.8439448327999,18.0691839681368,3209948.39071202,0.0,1.0
2009-02-26,21.79,22.43,21.64,22.43,2352700,18.1776324407064,18.7115326133568,18.0524995877415,18.7115326133568,2820242.57929201,0.0,1.0
2009-02-27,21.5,22.02,21.31,21.47,2142000,17.9357089249742,18.3695028152526,17.7772073112186,17.9106823543812,2567671.01833786,0.0,1.0
2009-03-02,20.61,21.38,20.58,21.03,2452300,17.1932539973822,17.8356026426023,17.1682274267893,17.5436259856841,2939635.68546683,0.0,1.0
2009-03-03,21.23,21.31,20.76,20.77,3519500,17.7104697896373,17.7772073112186,17.3183868503472,17.3267290405448,4218916.03596644,0.0,1.0
2009-03-04,22.09,22.34,21.39,21.54,2491800,18.4278981466363,18.6364529015778,17.8439448327999,17.9690776857648,2986985.36110844,0.0,1.0
2009-03-05,20.71,21.94,20.51,21.4,2346800,17.2766758993589,18.3027652936713,17.1098320954056,17.8522870229976,2813170.0960949,0.0,1.0
2009-03-06,20.21,21.04,19.79,20.88,2437400,16.8595663894757,17.5519681758817,16.5091944011739,17.4184931327191,2921774.66857924,0.0,1.0
2009-03-09,19.79,20.28,19.63,19.91,1311600,16.5091944011739,16.9179617208594,16.3757193580113,16.6093006835459,1572248.97649484,0.0,1.0
2009-03-10,20.75,20.77,19.8,20.22,2071700,17.3100446601495,17.3267290405448,16.5175365913716,16.8679085796734,2483400.58295544,0.0,1.0
2009-03-11,20.7,21.09,20.32,20.74,1770700,17.2683337091612,17.59367912687,16.95133048165,17.3017024699519,2122584.06730665,0.0,1.0
2009-03-12,21.15,21.22,20.28,20.7,1982700,17.643732268056,17.7021275994397,16.9179617208594,17.2683337091612,2376713.9720161,0.0,1.0
2009-03-13,21.44,21.45,20.88,21.31,1809300,17.8856557837882,17.8939979739859,17.4184931327191,17.7772073112186,2168854.88957923,0.0,1.0
2009-03-16,21.33,21.82,21.28,21.74,1980400,17.7938916916139,18.2026590112994,17.7521807406256,18.1359214897181,2373956.9022952,0.0,1.0
2009-03-17,21.92,21.92,21.2,21.2,1151900,18.286080913276,18.286080913276,17.6854432190443,17.6854432190443,1380812.43978683,0.0,1.0
2009-03-18,22.45,22.66,21.56,21.6,1939200,18.7282169937521,18.903402987903,17.9857620661602,18.0191308269508,2324569.39251204,0.0,1.0
2009-03-19,22.57,22.85,22.31,22.66,2568700,18.8283232761241,19.0619046016586,18.6114263309849,18.903402987903,3079167.38786389,0.0,1.0
2009-03-20,22.34,23.14,22.3,22.66,1767200,18.6364529015778,19.3038281173908,18.6030841407872,18.903402987903,2118388.52642702,0.0,1.0
2009-03-23,24.11,24.16,22.61,22.88,2267300,20.1130205665641,20.1547315175524,18.8616920369147,19.0869311722516,2717871.38182887,0.0,1.0
2009-03-24,23.58,24.01,23.5,23.55,1446900,19.670884486088,20.0295986645875,19.6041469645067,19.645857915495,1734436.59964195,0.0,1.0
2009-03-25,23.99,24.45,23.38,23.73,1573700,20.0129142841921,20.3966550332846,19.5040406821347,19.7960173390529,1886435.05208137,0.0,1.0
2009-03-26,25.03,25.2,24.13,24.22,1873400,20.880502064749,21.0223192981093,20.1297049469594,20.2047846587384,2245693.22397486,0.0,1.0
2009-03-27,24.68,24.96,24.58,24.71,1422800,20.5885254078309,20.8221067333654,20.5051035058542,20.6135519784238,1705547.30387073,0.0,1.0
2009-03-30,24.07,24.44,23.9,24.32,1571300,20.0796518057734,20.388312843087,19.9378345724132,20.288206560715,1883558.10976391,0.0,1.0
2009-03-31,24.45,24.77,24.04,24.21,1886300,20.3966550332846,20.6636051196098,20.0546252351805,20.1964424685407,2261156.78893124,0.0,1.0
2009-04-01,25.01,25.17,24.0,24.25,2029200,20.8638176843537,20.9972927275163,20.0212564743898,20.2298112293314,2432454.72941699,0.0,1.0
2009-04-02,26.12,26.51,24.99,25.27,2457600,21.7898007962942,22.1151462140031,20.8471333039584,21.0807146294929,2945988.93308457,0.0,1.0
2009-04-03,26.62,26.62,25.97,26.17,1737900,22.2069103061774,22.2069103061774,21.6646679433293,21.8315117472826,2083265.85563462,0.0,1.0
2009-04-06,26.43,26.66,26.08,26.3,1428900,22.0484086924218,22.240279066968,21.7564320355036,21.9399602198522,1712859.53226096,0.0,1.0
2009-04-07,25.43,26.27,25.31,25.97,1505000,21.2141896726555,21.9149336492592,21.1140833902836,21.6646679433293,1804082.57824393,0.0,1.0
2009-04-08,25.82,25.88,25.16,25.59,1145000,21.5395350903644,21.5895882315503,20.9889505373186,21.3476647158181,1372541.23062411,0.0,1.0
2009-04-09,26.9,27.09,26.02,27.09,2294000,22.4404916317119,22.5989932454675,21.7063788943176,22.5989932454675,2749877.36511067,0.0,1.0
2009-04-13,27.41,27.51,26.49,26.64,1461200,22.8659433317927,22.9493652337693,22.0984618336077,22.2235946865727,1751578.38095018,0.0,1.0
2009-04-14,26.75,27.33,26.72,27.03,1493300,22.315358778747,22.7992058102114,22.290332208154,22.5489401042815,1790057.48444628,0.0,1.0
2009-04-15,26.99,27.0,26.29,26.6,1136400,22.5155713434909,22.5239135336885,21.9316180296545,22.190225925782,1362232.18731986,0.0,1.0
2009-04-16,27.61,27.72,26.72,27.15,1388500,23.0327871357459,23.1245512279202,22.290332208154,22.6490463866535,1664431.00325029,0.0,1.0
2009-04-17,27.29,27.9,27.06,27.76,1944400,22.7658370494207,23.2747106514781,22.5739666748745,23.1579199887109,2330802.76753322,0.0,1.0
2009-04-20,26.17,27.25,26.0,26.78,2595300,21.8315117472826,22.7324682886301,21.6896945139223,22.34038534934,3111053.49854913,0.0,1.0
2009-04-21,26.53,26.56,25.98,25.98,2268800,22.1318305943984,22.1568571649914,21.673010133527,21.673010133527,2719669.47077728,0.0,1.0
2009-04-22,26.36,26.94,26.12,26.23,2944700,21.9900133610381,22.4738603925026,21.7898007962942,21.8815648884685,3529888.35093348,0.0,1.0
2009-04-23,28.48,28.87,27.0,28.04,3107400,23.7585576829426,24.0839031006514,22.5239135336885,23.3915013142454,3724921.06553831,0.0,1.0
2009-04-24,28.81,29.03,28.28,28.8,2527400,24.0338499594654,24.217378143814,23.5917138789893,24.0255077692678,3029660.00548418,0.0,1.0
2009-04-27,28.95,29.21,28.45,28.56,2228300,24.1506406222327,24.3675375673719,23.7335311123496,23.8252952045239,2671121.06917006,0.0,1.0
2009-04-28,28.57,28.8,28.39,28.68,1457200,23.8336373947215,24.0255077692678,23.6834779711636,23.9254014868958,1746783.47708774,0.0,1.0
2009-04-29,29.07,29.18,28.46,28.74,1362200,24.2507469046047,24.3425109967789,23.7418733025472,23.9754546280818,1632904.51035473,0.0,1.0
2009-04-30,29.16,29.62,29.07,29.36,1905400,24.3258266163836,24.7095673654761,24.2507469046047,24.4926704203369,2284052.4548744,0.0,1.0
2009-05-01,28.9,29.24,28.73,29.19,1339300,24.1089296712444,24.3925641379649,23.9671124378841,24.3508531869766,1605453.68574225,0.0,1.0
2009-05-04,28.95,29.24,28.33,29.24,2413500,24.1506406222327,24.3925641379649,23.6334248299776,24.3925641379649,2893125.11800114,0.0,1.0
2009-05-05,28.95,29.06,28.49,28.76,1125700,24.1506406222327,24.242404714407,23.7668998731402,23.9921390084771,1349405.81948783,0.0,1.0
2009-05-06,28.94,29.09,28.39,28.9,1764500,24.142298432035,24.267431285,23.6834779711636,24.1089296712444,2115151.96631987,0.0,1.0
2009-05-07,28.54,29.28,28.31,29.25,1418400,23.8086108241285,24.4259328987556,23.6167404495823,24.4009063281626,1700272.90962205,0.0,1.0
2009-05-08,29.07,29.46,28.51,28.94,2091900,24.2507469046047,24.5760923223135,23.7835842535356,24.142298432035,2507614.84746077,0.0,1.0
2009-05-11,28.6,28.96,28.42,28.42,1493300,23.8586639653145,24.1589828124304,23.7085045417566,23.7085045417566,1790057.48444628,0.0,1.0
2009-05-12,28.44,28.87,28.12,28.81,1294900,23.7251889221519,24.0839031006514,23.4582388358267,24.0338499594654,1552230.25286914,0.0,1.0
2009-05-13,27.41,28.125,27.33,27.96,1378700,22.8659433317927,23.4624099309256,22.7992058102114,23.3247637926641,1652683.48878731,0.0,1.0
2009-05-14,27.64,27.78,27.38,27.41,1291500,23.0578137063389,23.1746043691062,22.8409167611997,22.8659433317927,1548154.58458607,0.0,1.0
2009-05-15,27.57,28.0,27.16,27.53,1167100,22.9994183749553,23.3581325534548,22.6573885768511,22.9660496141646,1399033.07446411,0.0,1.0
2009-05-18,28.43,28.48,27.51,27.78,1541300,23.7168467319543,23.7585576829426,22.9493652337693,23.1746043691062,1847596.33079558,0.0,1.0
2009-05-19,28.74,28.98,28.0,28.35,1445400,23.9754546280818,24.1756671928257,23.3581325534548,23.650109210373,1732638.51069353,0.0,1.0
2009-05-20,28.7,29.36,28.65,28.88,1329900,23.9420858672911,24.4926704203369,23.9003749163028,24.0922452908491,1594185.66166551,0.0,1.0
2009-05-21,27.86,28.39,27.57,28.17,792800,23.2747106514782,23.7174815289112,23.0324397940148,23.533689843939,948987.436653577,0.04,1.0
2009-05-22,27.47,27.93,27.3,27.89,1694200,22.9488981190275,23.3331898239693,22.8068772715489,23.2997731539744,2027969.87282857,0.0,1.0
2009-05-26,28.28,28.37,27.03,27.23,1226500,23.6255856864251,23.7007731939137,22.5813147490831,22.7483980990578,1468129.52958579,0.0,1.0
2009-05-27,27.52,28.37,27.52,28.17,1371000,22.9906689565211,23.7007731939137,22.9906689565211,23.533689843939,1641097.09340572,0.0,1.0
2009-05-28,26.73,27.87,26.56,27.77,3308400,22.330689724121,23.2830648189769,22.1886688766425,23.1995231439895,3960179.15669109,0.0,1.0
2009-05-29,27.22,27.22,26.54,26.75,1663500,22.7400439315591,22.7400439315591,22.171960541645,22.3473980591185,1991221.74681285,0.0,1.0
2009-06-01,27.3,27.7,27.21,27.66,2703100,22.8068772715489,23.1410439714984,22.7316897640603,23.1076273015034,3235630.60042671,0.0,1.0
2009-06-02,27.31,27.59,27.28,27.28,1135200,22.8152314390477,23.0491481290123,22.7901689365515,22.7901689365515,1358842.75742828,0.0,1.0
2009-06-03,27.06,27.23,26.84,27.13,1068500,22.6063772515793,22.7483980990578,22.4225855666071,22.6648564240704,1279002.36637784,0.0,1.0
2009-06-04,26.96,27.25,26.79,27.21,1181200,22.5228355765919,22.7651064340553,22.3808147291134,22.7316897640603,1413905.09608376,0.0,1.0
2009-06-05,26.13,27.18,26.09,27.08,2585500,21.8294396741968,22.7066272615641,21.7960230042019,22.6230855865768,3094862.53464661,0.0,1.0
2009-06-08,26.65,26.86,25.86,26.03,1353400,22.2638563841311,22.4392939016046,21.603877151731,21.7458979992095,1620029.76383319,0.0,1.0
2009-06-09,26.98,27.17,26.6,26.69,1019400,22.5395439115894,22.6982730940654,22.2220855466374,22.2972730541261,1220229.30489992,0.0,1.0
2009-06-10,27.42,27.46,27.08,27.25,1616500,22.9071272815338,22.9405439515287,22.6230855865768,22.7651064340553,1934962.40079529,0.0,1.0
2009-06-11,27.3,27.77,27.04,27.43,2105400,22.8068772715489,23.1995231439895,22.5896689165818,22.9154814490325,2520179.30011409,0.0,1.0
2009-06-12,27.29,27.29,26.73,27.07,1170400,22.7985231040502,22.7985231040502,22.330689724121,22.614731419078,1400977.41657335,0.0,1.0
2009-06-15,26.41,27.04,26.36,26.99,1074400,22.0633563641615,22.5896689165818,22.0215855266678,22.5478980790881,1286064.70981408,0.0,1.0
2009-06-16,26.14,26.7,26.13,26.55,985700,21.8377938416956,22.3056272216248,21.8294396741968,22.1803147091438,1179890.15679797,0.0,1.0
2009-06-17,26.27,26.54,25.96,26.08,1175000,21.9463980191791,22.171960541645,21.6874188267183,21.7876688367032,1406483.6504389,0.0,1.0
2009-06-18,26.17,26.34,25.79,26.28,1321300,21.8628563441918,22.0048771916703,21.5453979792398,21.9547521866779,1581605.82751056,0.0,1.0
2009-06-19,26.11,26.4,25.97,26.28,1371600,21.8127313391994,22.0550021966627,21.6957729942171,21.9547521866779,1641815.29782297,0.0,1.0
2009-06-22,25.36,25.99,25.33,25.75,1642800,21.1861687767942,21.7124813292145,21.161106274298,21.5119813092449,1966443.69441788,0.0,1.0
2009-06-23,25.54,25.6,25.24,25.39,1346900,21.3365437917714,21.3866687967638,21.0859187668093,21.2112312792904,1612249.2159797,0.0,1.0
2009-06-24,25.75,26.13,25.58,25.65,1002400,21.5119813092449,21.8294396741968,21.3699604617664,21.4284396342575,1199880.17974464,0.0,1.0
2009-06-25,26.28,26.28,25.48,25.71,1239100,21.9547521866779,21.9547521866779,21.286418786779,21.4785646392499,1483211.82234794,0.0,1.0
2009-06-26,26.07,26.19,25.87,26.14,2036300,21.7793146692044,21.8795646791893,21.6122313192297,21.8377938416956,2437466.09139466,0.0,1.0
2009-06-29,26.28,26.42,25.95,26.32,729700,21.9547521866779,22.0717105316602,21.6790646592196,21.9881688566728,873456.272106604,0.0,1.0
2009-06-30,26.1,26.32,25.89,26.18,760800,21.8043771717006,21.9881688566728,21.6289396542272,21.8712105116905,910683.201067159,0.0,1.0
2009-07-01,26.41,26.53,26.0,26.05,716700,22.0633563641615,22.1636063741463,21.7208354967133,21.762606334207,857895.17639962,0.0,1.0
2009-07-02,25.52,26.06,25.42,26.03,1258300,21.319835456774,21.7709605017057,21.2362937817866,21.7458979992095,1506194.36369979,0.0,1.0
2009-07-06,25.82,25.82,25.28,25.4,1006700,21.570460481736,21.570460481736,21.1193354368043,21.2195854467891,1205027.31140156,0.0,1.0
2009-07-07,25.17,25.75,25.15,25.73,1191100,21.0274395943182,21.5119813092449,21.0107312593207,21.4952729742474,1425755.46896831,0.0,1.0
2009-07-08,25.3,25.56,25.13,25.2,1533500,21.1360437718018,21.3532521267689,20.9940229243233,21.0525020968144,1835610.78974301,0.0,1.0
2009-07-09,25.39,25.58,25.23,25.44,1346100,21.2112312792904,21.3699604617664,21.0775645993106,21.2530021167841,1611291.61009004,0.0,1.0
2009-07-10,25.36,25.52,25.19,25.25,1171200,21.1861687767942,21.319835456774,21.0441479293157,21.0942729343081,1401935.02246301,0.0,1.0
2009-07-13,25.59,25.59,24.89,25.48,1651100,21.3783146292651,21.3783146292651,20.7935229043536,21.286418786779,1976378.85552311,0.0,1.0
2009-07-14,25.56,25.56,25.27,25.5,1309200,21.3532521267689,21.3532521267689,21.1109812693056,21.3031271217765,1567122.03842945,0.0,1.0
2009-07-15,25.8,25.85,25.54,25.67,1976600,21.5537521467386,21.5955229842322,21.3365437917714,21.445147969255,2366004.75187873,0.0,1.0
2009-07-16,25.97,26.04,25.44,25.88,2310900,21.6957729942171,21.7542521667082,21.2530021167841,21.6205854867284,2766164.31302063,0.0,1.0
2009-07-17,25.71,25.9,25.45,25.71,1565200,21.4785646392499,21.6372938217259,21.2613562842828,21.4785646392499,1873555.92312082,0.0,1.0
2009-07-20,26.46,26.54,25.7,25.83,1286100,22.1051272016551,22.171960541645,21.4702104717512,21.5788146492348,1539471.1683655,0.0,1.0
2009-07-21,26.5,26.92,26.13,26.72,1267900,22.1385438716501,22.489418906597,21.8294396741968,22.3223355566223,1517685.63437572,0.0,1.0
2009-07-22,26.8,26.96,26.32,26.32,1158000,22.3891688966121,22.5228355765919,21.9881688566728,21.9881688566728,1386134.52528361,0.0,1.0
2009-07-23,26.11,26.35,24.39,26.35,4962400,21.8127313391994,22.013231359169,20.3758145294168,22.013231359169,5940029.33356422,0.0,1.0
2009-07-24,25.6,26.0,25.32,26.0,2223200,21.3866687967638,21.7208354967133,21.1527521067992,21.7208354967133,2661186.7673666,0.0,1.0
2009-07-27,25.74,25.825,25.37,25.53,1679300,21.5036271417461,21.5746375654854,21.1945229442929,21.3281896242727,2010134.46313365,0.0,1.0
2009-07-28,26.14,26.2,25.54,25.54,1442200,21.8377938416956,21.887918846688,21.3365437917714,21.3365437917714,1726324.01758551,0.0,1.0
2009-07-29,26.1,26.29,25.86,26.01,1412100,21.8043771717006,21.9631063541766,21.603877151731,21.729189664212,1690294.09598703,0.0,1.0
2009-07-30,26.22,26.57,26.21,26.39,1615400,21.9046271816855,22.1970230441412,21.8962730141867,22.046648029164,1933645.69269701,0.0,1.0
2009-07-31,26.05,26.28,25.795,26.14,1384200,21.762606334207,21.9547521866779,21.5495750629892,21.8377938416956,1656897.59058512,0.0,1.0
2009-08-03,26.35,26.35,25.78,26.3,1935400,22.013231359169,22.013231359169,21.5370438117411,21.9714605216754,2316688.04856123,0.0,1.0
2009-08-04,26.94,27.12,26.17,26.18,1389800,22.5061272415945,22.6565022565717,21.8628563441918,21.8712105116905,1663600.83181274,0.0,1.0
2009-08-05,26.97,27.1,26.76,26.96,1739700,22.5311897440907,22.6397939215742,22.3557522266172,22.5228355765919,2082433.70780301,0.0,1.0
2009-08-06,26.76,27.2,26.54,26.91,1164500,22.3557522266172,22.7233355965616,22.171960541645,22.4810647390982,1393915.0731371,0.0,1.0
2009-08-07,27.72,27.74,26.8,27.04,1059700,23.1577523064958,23.1744606414933,22.3891688966121,22.5896689165818,1268468.70159157,0.0,1.0
2009-08-10,27.48,27.71,27.3,27.65,638200,22.9572522865262,23.1493981389971,22.8068772715489,23.0992731340047,763930.098476682,0.0,1.0
2009-08-11,27.08,27.42,27.06,27.36,651200,22.6230855865768,22.9071272815338,22.6063772515793,22.8570022765414,779491.194183665,0.0,1.0
2009-08-12,27.59,27.75,26.92,26.95,1082500,23.0491481290123,23.1828148089921,22.489418906597,22.5144814090932,1295760.46944689,0.0,1.0
2009-08-13,27.5,27.73,27.34,27.64,793800,22.9739606215237,23.1661064739946,22.8402939415439,23.090918966506,950184.444015653,0.0,1.0
2009-08-14,27.36,27.59,27.16,27.52,546300,22.8570022765414,23.0491481290123,22.6899189265666,22.9906689565211,653925.121901929,0.0,1.0
2009-08-17,26.69,27.16,26.67,27.16,994100,22.2972730541261,22.6899189265666,22.2805647191286,22.6899189265666,1189945.01863941,0.0,1.0
2009-08-18,26.97,27.07,26.74,26.74,772800,22.5311897440907,22.614731419078,22.3390438916197,22.3390438916197,925047.289412064,0.0,1.0
2009-08-19,27.15,27.2,26.7,26.72,1144600,22.6815647590679,22.7233355965616,22.3056272216248,22.3223355566223,1370094.62663179,0.0,1.0
2009-08-20,27.34,27.34,26.99,27.23,546500,22.8402939415439,22.8402939415439,22.5478980790881,22.7483980990578,654164.523374345,0.0,1.0
2009-08-21,27.97,28.11,27.355,27.6,1100200,23.4000231639592,23.5171487715014,22.8855071022561,23.0904769154549,1315066.81785666,0.04,1.0
2009-08-24,27.91,28.19,27.84,27.97,836600,23.3498264750125,23.5840776900969,23.2912636712415,23.4000231639592,999986.275058068,0.0,1.0
2009-08-25,27.79,28.25,27.76,28.09,931100,23.2494330971193,23.6342743790435,23.2243347526459,23.5004165418525,1112941.93247258,0.0,1.0
2009-08-26,27.9,27.99,27.63,27.63,893700,23.3414603601881,23.4167553936081,23.1155752599282,23.1155752599282,1068237.7886916,0.0,1.0
2009-08-27,27.77,28.06,27.57,27.81,738300,23.2327008674704,23.4753181973792,23.0653785709816,23.2661653267681,882488.485387723,0.0,1.0
2009-08-28,27.61,28.04,27.42,27.98,803300,23.0988430302793,23.4585859677303,22.939886848615,23.4083892787836,960182.852921522,0.0,1.0
2009-08-31,27.64,27.71,27.46,27.46,916100,23.1239413747527,23.1825041785237,22.9733513079127,22.9733513079127,1095012.46304171,0.0,1.0
2009-09-01,26.71,27.64,26.71,27.53,1741200,22.3458926960797,23.1239413747527,22.3458926960797,23.0319141116838,2081252.81153611,0.0,1.0
2009-09-02,26.39,26.67,26.38,26.53,1668200,22.0781770216976,22.312428236782,22.0698109068732,22.1953026292398,1993996.06030584,0.0,1.0
2009-09-03,27.24,27.25,25.92,26.4,1907900,22.7892967817751,22.7976628965995,21.684969624949,22.0865431365221,2280508.98181124,0.0,1.0
2009-09-04,27.02,27.3,26.79,27.24,801600,22.6052422556374,22.8394934707217,22.4128216146752,22.7892967817751,958150.84638602,0.0,1.0
2009-09-08,26.97,27.13,26.51,26.95,957900,22.5634116815152,22.6972695187062,22.1785703995909,22.5466794518663,1144975.91785575,0.0,1.0
2009-09-09,27.01,27.19,26.66,26.94,872500,22.5968761408129,22.7474662076529,22.3040621219575,22.5383133370419,1042897.47189596,0.0,1.0
2009-09-10,27.16,27.16,26.64,26.96,861500,22.7223678631795,22.7223678631795,22.2873298923086,22.5550455666907,1029749.19431332,0.0,1.0
2009-09-11,27.4,27.53,27.02,27.17,1345100,22.9231546189661,23.0319141116838,22.6052422556374,22.730733978004,1607795.28876477,0.0,1.0
2009-09-14,27.55,27.55,27.11,27.3,666500,23.0486463413327,23.0486463413327,22.6805372890573,22.8394934707217,796666.09171193,0.0,1.0
2009-09-15,27.39,27.55,27.06,27.55,1322600,22.9147885041417,23.0486463413327,22.6387067149351,23.0486463413327,1580901.08461845,0.0,1.0
2009-09-16,27.76,27.79,27.295,27.79,1113200,23.2243347526459,23.2494330971193,22.8353104133095,23.2494330971193,1330605.69136342,0.0,1.0
2009-09-17,27.99,28.1212,27.63,27.74,1464900,23.4167553936081,23.5265188201047,23.1155752599282,23.2076025229971,1750991.98461936,0.0,1.0
2009-09-18,28.8,28.84,28.15,28.25,2026800,24.0944106943877,24.1278751536855,23.5506132307991,23.6342743790435,2422629.90949999,0.0,1.0
2009-09-21,28.79,28.88,28.47,28.51,1728000,24.0860445795633,24.1613396129832,23.8183289051812,23.851793364479,2065474.87843693,0.0,1.0
2009-09-22,29.06,29.1,28.81,29.06,1754800,24.3119296798232,24.3453941391209,24.1027768092122,24.3119296798232,2097508.86382009,0.0,1.0
2009-09-23,28.95,29.2,28.92,29.02,1855900,24.2199024167543,24.4290552873653,24.194804072281,24.2784652205254,2218353.48778421,0.0,1.0
2009-09-24,28.64,29.12,28.53,28.94,2097700,23.9605528571967,24.3621263687698,23.8685255941278,24.2115363019299,2507376.53500992,0.0,1.0
2009-09-25,28.61,28.77,28.48,28.55,1668200,23.9354545127234,24.0693123499144,23.8266950200056,23.8852578237767,1993996.06030584,0.0,1.0
2009-09-28,29.01,29.1,28.7,28.78,1308100,24.270099105701,24.3453941391209,24.0107495461433,24.0776784647388,1563569.2641686,0.0,1.0
2009-09-29,29.12,29.26,28.8801,29.02,1109800,24.3621263687698,24.479251976312,24.1614232741315,24.2784652205254,1326541.67829242,0.0,1.0
2009-09-30,29.14,29.33,28.75,29.1,1488000,24.3788585984187,24.5378147800831,24.0525801202655,24.3453941391209,1778603.36754291,0.0,1.0
2009-10-01,28.32,29.06,28.2701,28.98,1357000,23.6928371828146,24.3119296798232,23.6510902698406,24.2450007612277,1622019.33451326,0.0,1.0
2009-10-02,27.81,28.3,27.74,28.13,1637100,23.2661653267681,23.6761049531657,23.2076025229971,23.5338810011502,1956822.29368583,0.0,1.0
2009-10-05,28.0,28.09,27.7,27.82,1330900,23.4251215084325,23.5004165418525,23.1741380636993,23.2745314415926,1590822.05770354,0.0,1.0
2009-10-06,28.3,28.415,27.98,28.13,1185100,23.6761049531657,23.7723152736468,23.4083892787836,23.5338810011502,1416547.61483542,0.0,1.0
2009-10-07,28.0,28.25,27.96,28.18,869900,23.4251215084325,23.6342743790435,23.3916570491347,23.5757115752724,1039789.69719461,0.0,1.0
2009-10-08,28.21,28.47,28.07,28.07,1217200,23.6008099197458,23.8183289051812,23.4836843122036,23.4836843122036,1454916.67941749,0.0,1.0
2009-10-09,28.26,28.41,28.14,28.14,944300,23.642640493868,23.7681322162346,23.5422471159747,23.5422471159747,1128719.86557175,0.0,1.0
2009-10-12,28.3,28.41,28.06,28.27,911800,23.6761049531657,23.7681322162346,23.4753181973792,23.6510066086924,1089872.68180486,0.0,1.0
2009-10-13,28.04,28.33,27.97,28.2,1001000,23.4585859677303,23.701203297639,23.4000231639592,23.5924438049213,1196493.26002047,0.0,1.0
2009-10-14,28.39,28.39,28.06,28.29,1727100,23.7513999865857,23.7513999865857,23.4753181973792,23.6677388383413,2064399.11027108,0.0,1.0
2009-10-15,29.06,29.14,28.25,28.25,1459200,24.3119296798232,24.3788585984187,23.6342743790435,23.6342743790435,1744178.78623563,0.0,1.0
2009-10-16,28.83,29.06,28.5,28.77,1537000,24.119509038861,24.3119296798232,23.8434272496545,24.0693123499144,1837172.96768378,0.0,1.0
2009-10-19,28.93,29.09,28.79,28.97,1195500,24.2031701871054,24.3370280242965,24.0860445795633,24.2366346464032,1428978.71364083,0.0,1.0
2009-10-20,28.62,29.15,28.44,29.04,1608100,23.9438206275478,24.3872247132431,23.7932305607079,24.2951974501743,1922158.65278613,0.0,1.0
2009-10-21,28.45,28.8,28.41,28.53,1639600,23.8015966755323,24.0944106943877,23.7681322162346,23.8685255941278,1959810.53859097,0.0,1.0
2009-10-22,28.63,28.82,28.02,28.47,1963800,23.9521867423722,24.1111429240366,23.4418537380814,23.8183289051812,2347326.13789031,0.0,1.0
2009-10-23,28.9,29.0,28.37,28.65,1841500,24.1780718426321,24.2617329908765,23.7346677569368,23.9689189720211,2201141.19713056,0.0,1.0
2009-10-26,28.56,29.05,28.49,28.9,1587700,23.8936239386012,24.3035635649987,23.8350611348301,24.1780718426321,1897774.57436013,0.0,1.0
2009-10-27,28.17,28.64,28.015,28.64,1370700,23.567345460448,23.9605528571967,23.4376706806692,23.9605528571967,1638394.91659346,0.0,1.0
2009-10-28,27.66,28.37,27.64,28.17,1857000,23.1406736044015,23.7346677569368,23.1239413747527,23.567345460448,2219668.31554247,0.0,1.0
2009-10-29,27.98,28.0,27.5,27.8,1203400,23.4083892787836,23.4251215084325,23.0068157672105,23.2577992119437,1438421.56754109,0.0,1.0
2009-10-30,27.38,27.94,27.31,27.92,1707400,22.9064223893172,23.3749248194859,22.8478595855461,23.358192589837,2040851.74041853,0.0,1.0
2009-11-02,27.64,27.845,27.21,27.41,1713800,23.1239413747527,23.2954467286537,22.7641984373017,22.9315207337905,2048501.6473757,0.0,1.0
2009-11-03,27.55,27.66,27.37,27.61,1344300,23.0486463413327,23.1406736044015,22.8980562744928,23.0988430302793,1606839.05039512,0.0,1.0
2009-11-04,27.65,28.23,27.57,27.68,1129400,23.1323074895771,23.6175421493946,23.0653785709816,23.1574058340504,1349969.51834877,0.0,1.0
2009-11-05,28.53,28.53,27.62,27.73,1157700,23.8685255941278,23.8685255941278,23.1072091451038,23.1992364081726,1383796.45067502,0.0,1.0
2009-11-06,28.5,28.58,28.16,28.41,1086900,23.8434272496545,23.91035616825,23.5589793456236,23.7681322162346,1299169.35496129,0.0,1.0
2009-11-09,29.15,29.15,28.45,28.59,833500,24.3872247132431,24.3872247132431,23.8015966755323,23.9187222830745,996280.851375686,0.0,1.0
2009-11-10,29.11,29.22,29.0,29.0,1220400,24.3537602539454,24.4457875170142,24.2617329908765,24.2617329908765,1458741.63289608,0.0,1.0
2009-11-11,29.12,29.25,29.0,29.25,950700,24.3621263687698,24.4708858614875,24.2617329908765,24.4708858614875,1136369.77252893,0.0,1.0
2009-11-12,29.0,29.32,28.91,29.16,1226800,24.2617329908765,24.5294486652586,24.1864379574566,24.3955908280676,1466391.53985326,0.0,1.0
2009-11-13,29.11,29.16,28.84,29.06,814300,24.3537602539454,24.3955908280676,24.1278751536855,24.3119296798232,973331.130504162,0.0,1.0
2009-11-16,29.37,29.4,29.08,29.22,697900,24.5712792393808,24.5963775838541,24.328661909472,24.4457875170142,834198.447720565,0.0,1.0
2009-11-17,29.28,29.39,29.11,29.39,402000,24.4959842059609,24.5880114690297,24.3537602539454,24.5880114690297,480509.78074748,0.0,1.0
2009-11-18,29.09,29.28,29.01,29.26,432300,24.3370280242965,24.4959842059609,24.270099105701,24.479251976312,516727.30899785,0.0,1.0
2009-11-19,28.82,29.01,28.55,28.96,1000700,24.1111429240366,24.270099105701,23.8852578237767,24.2282685315788,1196134.67063185,0.0,1.0
2009-11-20,28.78,29.0,28.61,28.83,713900,24.1111429240366,24.2954532591057,23.9687213014832,24.1530316365523,852138.86644575,0.04,1.0
2009-11-23,29.29,29.5,29.17,29.39,632700,24.5384077916967,24.7143403842627,24.4378748816591,24.6221852167281,755215.381426287,0.0,1.0
2009-11-24,29.42,29.54,29.19,29.33,887800,24.6473184442376,24.7478513542752,24.4546303666653,24.5719187617093,1059712.6847325,0.0,1.0
2009-11-25,29.55,29.6,29.34,29.53,562500,24.7562290967784,24.7981178092941,24.5802965042124,24.7394736117721,671421.925165616,0.0,1.0
2009-11-27,28.82,29.1,28.71,28.85,402100,24.1446538940492,24.3792306841371,24.0524987265146,24.1697871215586,479962.233082834,0.0,1.0
2009-11-30,28.65,28.79,28.46,28.79,1030200,24.0022322714958,24.1195206665397,23.8430551639361,24.1195206665397,1229686.87520999,0.0,1.0
2009-12-01,29.22,29.27,28.81,28.87,976200,24.4797635941748,24.5216523066905,24.136276151546,24.1865426065649,1165230.37039409,0.0,1.0
2009-12-02,29.45,29.53,29.1832,29.25,764800,24.672451671747,24.7394736117721,24.4489335017632,24.5048968216842,912895.090429624,0.0,1.0
2009-12-03,29.5,29.74,29.19,29.43,1214800,24.7143403842627,24.915406204338,24.4546303666653,24.6556961867407,1450032.63056212,0.0,1.0
2009-12-04,29.98,30.11,29.58,29.75,1226200,25.1164720244134,25.2253826769542,24.7813623242878,24.9237839468412,1463640.11491214,0.0,1.0
2009-12-07,30.18,30.5,29.97,29.99,1356800,25.2840268744762,25.5521146345767,25.1080942819103,25.1248497669165,1619529.36544837,0.0,1.0
2009-12-08,29.91,30.16,29.8,30.09,526100,25.0578278268914,25.2672713894699,24.9656726593569,25.2086271919479,627973.466363789,0.0,1.0
2009-12-09,29.95,30.19,29.74,29.95,807000,25.091338796904,25.2924046169793,24.915406204338,25.091338796904,963266.655304271,0.0,1.0
2009-12-10,30.1,30.25,29.95,30.04,839700,25.2170049344511,25.3426710719982,25.091338796904,25.1667384794322,1002298.64988723,0.0,1.0
2009-12-11,30.26,30.34,30.15,30.17,666900,25.3510488145013,25.4180707545264,25.2588936469668,25.2756491319731,796037.834476356,0.0,1.0
2009-12-14,30.59,30.69,30.38,30.48,495500,25.6275143171049,25.7112917421363,25.451581724539,25.5353591495704,591448.11363478,0.0,1.0
2009-12-15,30.4,30.58,30.36,30.54,509200,25.4683372095453,25.6191365746018,25.4348262395327,25.5856256045892,607800.967634367,0.0,1.0
2009-12-16,30.45,30.67,30.36,30.46,592400,25.510225922061,25.69453625713,25.4348262395327,25.5186036645641,707111.730609975,0.0,1.0
2009-12-17,30.16,30.4,30.14,30.38,553600,25.2672713894699,25.4683372095453,25.2505159044636,25.451581724539,660798.538260775,0.0,1.0
2009-12-18,30.45,30.5,30.23,30.27,1004900,25.510225922061,25.5521146345767,25.3259155869919,25.3594265570045,1199487.80906476,0.0,1.0
2009-12-21,30.85,30.97,30.66,30.67,709600,25.8453356221866,25.9458685322242,25.6861585146269,25.69453625713,847006.218840038,0.0,1.0
2009-12-22,31.36,31.36,30.79,30.93,764600,26.2726004898467,26.2726004898467,25.7950691671677,25.9123575622117,912656.36263401,0.0,1.0
2009-12-23,31.26,31.58,31.18,31.34,500900,26.1888230648153,26.4569108249158,26.1218011247902,26.2558450048404,597893.764116369,0.0,1.0
2009-12-24,31.39,31.43,31.22,31.29,158800,26.2977337173561,26.3312446873687,26.1553120948027,26.2139562923247,189549.869717867,0.0,1.0
2009-12-28,31.34,31.55,31.26,31.4,316800,26.2558450048404,26.4317775974064,26.1888230648153,26.3061114598593,378144.828253276,0.0,1.0
2009-12-29,31.5,31.51,31.36,31.42,315400,26.3898888848907,26.3982666273938,26.2726004898467,26.3228669448655,376473.733683974,0.0,1.0
2009-12-30,31.41,31.64,31.31,31.4,318000,26.3144892023624,26.5071772799346,26.230711777331,26.3061114598593,379577.195026962,0.0,1.0
2009-12-31,30.89,31.5,30.89,31.43,509400,25.8788465921991,26.3898888848907,25.8788465921991,26.3312446873687,608039.695429983,0.0,1.0
2010-01-04,31.47,31.52,31.04,31.15,750700,26.3647556573812,26.4066443698969,26.0045127297462,26.0966678972808,896064.780838808,0.0,1.0
2010-01-05,31.46,31.4895,31.05,31.42,948800,26.3563779148781,26.3810922552624,26.0128904722494,26.3228669448655,1132524.66239491,0.0,1.0
2010-01-06,31.8,31.88,31.36,31.48,812100,26.6412211599849,26.70824310001,26.2726004898467,26.3731333998844,969354.214092438,0.0,1.0
2010-01-07,31.93,31.94,31.55,31.67,536300,26.7501318125257,26.7585095550288,26.4317775974064,26.532310507444,640148.583940124,0.0,1.0
2010-01-08,31.94,31.97,31.67,31.83,640700,26.7585095550288,26.7836427825382,26.532310507444,26.6663543874943,764764.493250864,0.0,1.0
2010-01-11,31.64,32.1,31.56,32.0,580800,26.5071772799346,26.8925534350791,26.4401553399095,26.8087760100477,693265.518464339,0.0,1.0
2010-01-12,31.45,31.67,31.28,31.55,735600,26.348000172375,26.532310507444,26.2055785498216,26.4317775974064,878040.832269915,0.0,1.0
2010-01-13,31.77,31.79,31.42,31.45,671900,26.6160879324754,26.6328434174817,26.3228669448655,26.348000172375,802006.029366718,0.0,1.0
2010-01-14,31.98,31.98,31.52,31.67,434300,26.7920205250414,26.7920205250414,26.4066443698969,26.532310507444,518397.408176759,0.0,1.0
2010-01-15,31.74,31.93,31.63,31.87,775900,26.590954704966,26.7501318125257,26.4987995374315,26.6998653575068,926144.483086227,0.0,1.0
2010-01-19,31.93,31.96,31.63,31.66,546700,26.7501318125257,26.7752650400351,26.4987995374315,26.5239327649409,652562.429312075,0.0,1.0
2010-01-20,31.77,31.8595,31.42,31.75,639900,26.6160879324754,26.6910687278785,26.3228669448655,26.5993324474692,763809.582068407,0.0,1.0
2010-01-21,31.61,32.25,31.6,31.73,1043400,26.4820440524252,27.0182195726262,26.4736663099221,26.5825769624629,1245442.90972054,0.0,1.0
2010-01-22,31.43,31.69,31.33,31.69,1101900,26.3312446873687,26.5490659924503,26.2474672623373,26.5490659924503,1315270.78993776,0.0,1.0
2010-01-25,31.85,31.92,31.37,31.71,1113100,26.6831098725006,26.7417540700225,26.2809782323498,26.5658214774566,1328639.54649217,0.0,1.0
2010-01-26,31.59,31.91,31.52,31.82,651600,26.4652885674189,26.7333763275194,26.4066443698969,26.6579766449911,777775.158111851,0.0,1.0
2010-01-27,32.15,32.15,31.468,31.47,1016600,26.9344421475948,26.9344421475948,26.3630801088806,26.3647556573812,1213453.3851082,0.0,1.0
2010-01-28,31.73,32.21,31.61,32.21,1112600,26.5825769624629,26.9847086026136,26.4820440524252,26.9847086026136,1328042.72700314,0.0,1.0
2010-01-29,32.0,32.18,31.5801,31.82,1514700,26.8087760100477,26.9595753751042,26.4569946023408,26.6579766449911,1808004.96008597,0.0,1.0
2010-02-01,33.4,33.4,31.97,32.11,2491800,27.9816599604872,27.9816599604872,26.7836427825382,26.9009311775822,2974309.60556033,0.0,1.0
2010-02-02,33.38,33.59,32.9,33.43,2638100,27.964904475481,28.1408370680469,27.5627728353302,28.0067931879967,3148938.98805229,0.0,1.0
2010-02-03,33.04,33.39,32.9,33.13,1127600,27.6800612303742,27.9732822179841,27.5627728353302,27.7554609129025,1345947.31167422,0.0,1.0
2010-02-04,31.72,32.74,31.37,32.17,2989300,26.5741992199597,27.42872895528,26.2809782323498,26.951197632601,3568144.99715126,0.0,1.0
2010-02-05,31.57,32.19,30.93,31.67,2224100,26.4485330824126,26.9679531176073,25.9123575622117,26.532310507444,2654772.4511304,0.0,1.0
2010-02-08,31.18,31.72,31.08,31.63,1199100,26.1218011247902,26.5741992199597,26.0380236997588,26.4987995374315,1431292.49860638,0.0,1.0
2010-02-09,31.47,31.81,31.23,31.44,1891400,26.3647556573812,26.649598902488,26.1636898373059,26.3396224298718,2257648.76312578,0.0,1.0
2010-02-10,31.35,31.605,31.06,31.34,1402300,26.2642227473436,26.4778551811736,26.0212682147525,26.2558450048404,1673839.93895065,0.0,1.0
2010-02-11,31.6,31.67,31.07,31.37,1284500,26.4736663099221,26.532310507444,26.0296459572556,26.2809782323498,1533229.26733375,0.0,1.0
2010-02-12,31.44,31.69,31.25,31.4,1432300,26.3396224298718,26.5490659924503,26.1804453223122,26.3061114598593,1709649.10829282,0.0,1.0
2010-02-16,31.96,31.98,31.36,31.64,1613400,26.7752650400351,26.7920205250414,26.2726004898467,26.5071772799346,1925817.1272217,0.0,1.0
2010-02-17,32.49,32.58,32.02,32.04,1478400,27.2192853927015,27.2946850752298,26.8255314950539,26.8422869800602,1764675.86518195,0.0,1.0
2010-02-18,32.01,32.54,31.935,32.44,1784500,26.8506647225634,27.2952399272793,26.7877531369903,27.211357813182,2127390.34918561,0.04,1.0
2010-02-19,32.0,32.19,31.9,31.9,1884400,26.8422765111536,27.0016525279386,26.7583943970563,26.7583943970563,2246486.05996379,0.0,1.0
2010-02-22,31.97,32.08,31.77,32.0,828500,26.8171118769244,26.9093822024315,26.6493476487297,26.8422765111536,987695.65945659,0.0,1.0
2010-02-23,31.71,32.12,31.55,31.98,1149000,26.5990183802713,26.9429350480704,26.4648069977155,26.8255000883341,1369779.4963375,0.0,1.0
2010-02-24,32.3,32.31,31.76,31.77,1170900,27.0939228534457,27.1023110648554,26.64095943732,26.6493476487297,1395887.56506665,0.0,1.0
2010-02-25,32.3,32.33,31.71,32.0,904900,27.0939228534457,27.1190874876749,26.5990183802713,26.8422765111536,1078775.86269435,0.0,1.0
2010-02-26,32.26,32.4,32.11,32.36,1021000,27.0603700078067,27.177804967543,26.9345468366607,27.1442521219041,1217184.39143655,0.0,1.0
2010-03-01,32.66,32.69,32.12,32.23,749000,27.3958984641962,27.4210630984254,26.9429350480704,27.0352053735775,892919.793522009,0.0,1.0
2010-03-02,32.77,32.98,32.67,32.83,818900,27.4881687897033,27.6643212293077,27.4042866756059,27.5384980581617,976251.026589016,0.0,1.0
2010-03-03,32.66,32.94,32.59,32.92,529500,27.3958984641962,27.6307683836688,27.337180984328,27.6139919608493,631243.031602008,0.0,1.0
2010-03-04,32.75,32.81,32.54,32.66,684000,27.4713923668838,27.5217216353422,27.2952399272793,27.3958984641962,815430.091814492,0.0,1.0
2010-03-05,33.34,33.34,32.7325,32.81,1346300,27.9662968400582,27.9662968400582,27.4567129969167,27.5217216353422,1604990.54475124,0.0,1.0
2010-03-08,33.04,33.34,32.98,33.29,642800,27.7146504977661,27.9662968400582,27.6643212293077,27.9243557830095,766313.542424497,0.0,1.0
2010-03-09,33.04,33.3,32.9,33.0,579000,27.7146504977661,27.9327439944192,27.5972155380298,27.6810976521272,690254.419825426,0.0,1.0
2010-03-10,33.21,33.35,32.93,32.99,768700,27.8572500917316,27.9746850514679,27.622380172259,27.6727094407174,916405.133885674,0.0,1.0
2010-03-11,33.29,33.29,32.97,33.08,609400,27.9243557830095,27.9243557830095,27.655933017898,27.7482033434051,726495.757239403,0.0,1.0
2010-03-12,33.51,33.51,33.09,33.34,514700,28.1088964340237,28.1088964340237,27.7565915548148,27.9662968400582,613599.222597835,0.0,1.0
2010-03-15,33.75,33.79,33.39,33.54,788600,28.3102135078573,28.3437663534963,28.0082378971069,28.1340610682529,940128.904100745,0.0,1.0
2010-03-16,34.65,34.7,33.72,33.91,1028000,29.0651525347335,29.1070935917822,28.2850488736281,28.4444248904131,1225529.43623582,0.0,1.0
2010-03-17,35.15,35.18,34.58,34.68,1090500,29.4845631052203,29.5097277394495,29.0064350548654,29.0903171689627,1300038.76480074,0.0,1.0
2010-03-18,35.71,36.07,35.04,35.1,2564800,29.9543029441655,30.256278554916,29.3922927797132,29.4426220481716,3057624.41445294,0.0,1.0
2010-03-19,35.53,35.93,35.25,35.93,1694100,29.8033151387903,30.1388435951797,29.5684452193177,30.1388435951797,2019620.05634931,0.0,1.0
2010-03-22,35.91,35.95,35.29,35.31,966600,30.1220671723602,30.1556200179991,29.6019980649566,29.6187744877761,1152331.47185364,0.0,1.0
2010-03-23,35.86,35.94,35.59,35.88,841300,30.0801261153115,30.1472318065894,29.8536444072487,30.096902538131,1002955.16994669,0.0,1.0
2010-03-24,35.85,36.03,35.745,35.8,904900,30.0717379039018,30.222725709277,29.9836616840996,30.0297968468531,1078775.86269435,0.0,1.0
2010-03-25,35.9,36.19,35.88,35.99,1639400,30.1136789609505,30.3569370918328,30.096902538131,30.1891728636381,1954409.4919893,0.0,1.0
2010-03-26,36.09,36.11,35.84,36.08,1093300,30.2730549777354,30.2898314005549,30.0633496924921,30.2646667663257,1303376.78272045,0.0,1.0
2010-03-29,36.4,36.63,36.06,36.24,1315800,30.5330895314372,30.7260183938612,30.2478903435062,30.3988781488815,1568629.99241157,0.0,1.0
2010-03-30,36.18,36.55,36.12,36.38,1147700,30.3485488804231,30.6589127025833,30.2982196119646,30.5163131086178,1368229.70230335,0.0,1.0
2010-03-31,35.8,36.08,35.67,36.04,1336200,30.0297968468531,30.2646667663257,29.9207500985266,30.2311139206868,1592949.83725515,0.0,1.0
2010-04-01,35.73,36.16,35.44,35.99,878500,29.971079366985,30.3317724576036,29.7278212361026,30.1891728636381,1047303.12230852,0.0,1.0
2010-04-05,35.95,36.05,35.61,35.61,893000,30.1556200179991,30.2395021320965,29.8704208300681,29.8704208300681,1064589.28653559,0.0,1.0
2010-04-06,35.79,35.98,35.79,35.85,1271400,30.0214086354434,30.1807846522283,30.0214086354434,30.0717379039018,1515698.56539904,0.0,1.0
2010-04-07,35.44,35.9,35.35,35.68,1017700,29.7278212361026,30.1136789609505,29.652327333415,29.9291383099363,1213250.29888832,0.0,1.0
2010-04-08,35.6,35.625,35.16,35.38,755400,29.8620326186584,29.8830031471827,29.49295131663,29.6774919676442,900549.548767058,0.0,1.0
2010-04-09,35.57,35.64,35.44,35.44,641300,29.8368679844292,29.8955854642973,29.7278212361026,29.7278212361026,764525.318538939,0.0,1.0
2010-04-12,35.4,35.62,35.33,35.56,681000,29.6942683904637,29.8788090414779,29.6355509105955,29.8284797730195,811853.644043376,0.0,1.0
2010-04-13,35.6,35.69,35.3,35.3,655700,29.8620326186584,29.937526521346,29.6103862763663,29.6103862763663,781692.267840297,0.0,1.0
2010-04-14,35.82,35.82,35.47,35.59,808600,30.0465732696726,30.0465732696726,29.7529858703318,29.8536444072487,963971.889241518,0.0,1.0
2010-04-15,35.66,35.76,35.42,35.66,835800,29.9123618871168,29.9962440012142,29.7110448132832,29.9123618871168,996398.349032973,0.0,1.0
2010-04-16,34.83,35.62,34.79,35.55,1896700,29.2161403401088,29.8788090414779,29.1825874944698,29.8200915616097,2261149.49582536,0.0,1.0
2010-04-19,34.87,35.04,34.53,34.69,1038100,29.2496931857477,29.3922927797132,28.9644939978167,29.0987053803725,1237570.14373191,0.0,1.0
2010-04-20,35.2,35.24,34.9,35.05,553700,29.526504162269,29.5600570079079,29.2748578199769,29.4006809911229,660093.043622346,0.0,1.0
2010-04-21,35.27,35.34,35.1,35.1,581000,29.5852216421371,29.6439391220053,29.4426220481716,29.4426220481716,692638.718339504,0.0,1.0
2010-04-22,35.91,35.94,34.59,34.59,851100,30.1220671723602,30.1472318065894,29.0148232662751,29.0148232662751,1014638.23266566,0.0,1.0
2010-04-23,35.94,35.97,35.54,35.94,654500,30.1472318065894,30.1723964408186,29.8117033502,30.1472318065894,780261.68873185,0.0,1.0
2010-04-26,35.93,36.22,35.77,35.84,555400,30.1388435951797,30.382101726062,30.0046322126239,30.0633496924921,662119.697359311,0.0,1.0
2010-04-27,35.4,36.19,35.39,35.84,1048400,29.6942683904637,30.3569370918328,29.685880179054,30.0633496924921,1249849.28107941,0.0,1.0
2010-04-28,35.26,35.705,35.11,35.64,1225100,29.5768334307274,29.9501088384606,29.4510102595814,29.8955854642973,1460502.05479815,0.0,1.0
2010-04-29,33.53,33.9,33.06,33.81,2352500,28.1256728568432,28.4360366790034,27.7314269205856,28.3605427763157,2804531.12718361,0.0,1.0
2010-04-30,33.6,33.9,33.41,33.54,1624400,28.1843903367113,28.4360366790034,28.0250143199263,28.1340610682529,1936527.25313372,0.0,1.0
2010-05-03,33.89,34.04,33.57,33.84,1321500,28.4276484675936,28.5534716387397,28.1592257024821,28.385707410545,1575425.24317669,0.0,1.0
2010-05-04,33.26,33.51,32.82,33.51,1448600,27.8991911487803,28.1088964340237,27.5301098467519,28.1088964340237,1726947.41374631,0.0,1.0
2010-05-05,33.09,33.42,32.94,32.94,1045500,27.7565915548148,28.0334025313361,27.6307683836688,27.6307683836688,1246392.04823399,0.0,1.0
2010-05-06,31.73,33.54,31.04,33.03,3002300,26.6157948030908,28.1340610682529,26.037008215819,27.7062622863564,3579189.71440738,0.0,1.0
2010-05-07,31.58,32.07,31.19,31.82,3778400,26.4899716319447,26.9009939910218,26.162831386965,26.6912887057784,4504416.75279515,0.0,1.0
2010-05-10,32.97,33.2,32.33,33.15,1937700,27.655933017898,27.8488618803219,27.1190874876749,27.8069208232732,2310027.61536395,0.0,1.0
2010-05-11,32.82,33.02,32.53,32.67,1669700,27.5301098467519,27.6978740749466,27.2868517158696,27.4042866756059,1990531.61447757,0.0,1.0
2010-05-12,33.24,33.25,32.5,32.62,1228800,27.8824147259608,27.8908029373706,27.2616870816404,27.3623456185572,1464913.0070492,0.0,1.0
2010-05-13,32.8,33.36,32.8,33.1,1067700,27.5133334239325,27.9830732628776,27.5133334239325,27.7649797662245,1272857.76174025,0.0,1.0
2010-05-14,32.36,32.7039,32.15,32.62,1665100,27.1442521219041,27.4327227122849,26.9680996822997,27.3623456185572,1985047.72789519,0.0,1.0
2010-05-17,32.22,32.53,31.955,32.44,1865200,27.0268171621678,27.2868517158696,26.8045295598098,27.211357813182,2223596.79422864,0.0,1.0
2010-05-18,31.99,32.7588,31.93,32.5,1513300,26.8338882997439,27.4787739929243,26.7835590312855,27.2616870816404,1804079.47067671,0.0,1.0
2010-05-19,31.64,31.91,31.44,31.78,1225700,26.5403009004031,26.766782608466,26.3725366722084,26.6577358601394,1461217.34435238,0.0,1.0
2010-05-20,30.11,31.17,30.08,31.12,2297300,25.2569045547136,26.1460549641456,25.2317399204844,26.1041139070969,2738724.48819508,0.0,1.0
2010-05-21,29.89,29.94,29.17,29.33,2920500,25.1059167493384,25.1479139335962,24.5011572960254,24.6355482856505,3477018.81877308,0.04,1.0
2010-05-24,29.74,30.05,29.54,29.71,1403200,24.9799251965648,25.2403077389635,24.8119364595335,24.9547268860101,1670588.18918076,0.0,1.0
2010-05-25,29.6,29.62,28.88,29.05,1339300,24.8623330806429,24.879131954346,24.2575736273299,24.4003640538066,1594511.66032624,0.0,1.0
2010-05-26,29.95,30.57,29.84,30.21,1693500,25.1563133704478,25.677078455245,25.0639195650805,25.3746987285886,2016206.59804562,0.0,1.0
2010-05-27,30.61,30.61,30.19,30.42,1170700,25.7106762026513,25.7106762026513,25.3578998548854,25.5510869024715,1393783.91752702,0.0,1.0
2010-05-28,30.25,30.62,30.15,30.6,1019300,25.4082964759948,25.7190756395029,25.3243021074791,25.7022767657997,1213533.73805013,0.0,1.0
2010-06-01,29.34,30.2,29.34,29.97,909100,24.6439477225021,25.366299291737,24.6439477225021,25.1731122441509,1082334.4660663,0.0,1.0
2010-06-02,29.83,29.83,29.2201,29.35,875700,25.055520128229,25.055520128229,24.5432384746518,24.6523471593537,1042569.89542872,0.0,1.0
2010-06-03,29.76,30.01,29.6,29.77,1169400,24.996724070268,25.2067099915572,24.8623330806429,25.0051235071195,1392236.19471777,0.0,1.0
2010-06-04,28.9,29.51,28.79,29.19,1547400,24.2743725010331,24.7867381489788,24.1819786956658,24.5179561697286,1842266.36540643,0.0,1.0
2010-06-07,28.51,28.96,28.48,28.96,1074700,23.9467944638219,24.3247691221425,23.9215961532672,24.3247691221425,1279490.54084418,0.0,1.0
2010-06-08,28.78,28.79,28.22,28.49,1790600,24.1735792588143,24.1819786956658,23.7032107951264,23.9299955901188,2131809.58633627,0.0,1.0
2010-06-09,28.64,29.18,28.58,28.92,1332500,24.0559871428923,24.509556732877,24.0055905217829,24.2911713747362,1586415.87947788,0.0,1.0
2010-06-10,29.57,29.58,29.05,29.25,953100,24.8371347700882,24.8455342069397,24.4003640538066,24.568352790838,1134718.93037926,0.0,1.0
2010-06-11,29.68,29.68,29.175,29.3,663200,24.9295285754554,24.9295285754554,24.5053570144512,24.6103499750958,789576.743917245,0.0,1.0
2010-06-14,29.63,30.0,29.63,29.82,741200,24.8875313911976,25.1983105547056,24.8875313911976,25.0471206913774,882440.112472046,0.0,1.0
2010-06-15,30.37,30.42,29.72,29.79,855400,25.5090897182137,25.5510869024715,24.9631263228617,25.0219223808227,1018401.60848433,0.0,1.0
2010-06-16,30.4,30.57,30.0,30.17,696700,25.5342880287684,25.677078455245,25.1983105547056,25.3411009811823,829460.370155524,0.0,1.0
2010-06-17,30.23,30.52,30.04,30.52,930100,25.3914976022917,25.6350812709872,25.2319083021119,25.6350812709872,1107336.14221567,0.0,1.0
2010-06-18,30.31,30.36,30.08,30.36,756800,25.4586930971042,25.5006902813621,25.2655060495182,25.5006902813621,901012.786183009,0.0,1.0
2010-06-21,29.87,30.74,29.74,30.62,815500,25.0891178756352,25.8198688817217,24.9799251965648,25.7190756395029,970898.423800533,0.0,1.0
2010-06-22,29.54,30.125,29.5,29.9,806900,24.8119364595335,25.3033035153502,24.7783387121272,25.1143161861899,960659.64213936,0.0,1.0
2010-06-23,29.45,29.63,29.201,29.5,619800,24.7363415278694,24.8875313911976,24.5271955502653,24.7783387121272,737906.613208545,0.0,1.0
2010-06-24,29.16,29.54,29.08,29.3,778100,24.4927578591739,24.8119364595335,24.4255623643613,24.6103499750958,926371.62913451,0.0,1.0
2010-06-25,28.94,29.3,28.73,29.17,2681100,24.3079702484394,24.6103499750958,24.1315820745564,24.5011572960254,3191999.71067027,0.0,1.0
2010-06-28,29.33,29.62,28.96,29.06,1027900,24.6355482856505,24.879131954346,24.3247691221425,24.4087634906582,1223772.5197113,0.0,1.0
2010-06-29,28.23,28.98,28.08,28.94,1256800,23.711610231978,24.3415679958456,23.5856186792045,24.3079702484394,1496290.78973943,0.0,1.0
2010-06-30,28.06,28.59,27.98,28.08,925000,23.5688198055013,24.0139899586345,23.5016243106888,23.5856186792045,1101264.30657939,0.0,1.0
2010-07-01,28.21,28.27,27.7,27.91,1282300,23.6948113582749,23.7452079793843,23.2664400788449,23.4428282527278,1526649.96792081,0.0,1.0
2010-07-02,28.08,28.44,27.94,28.44,692000,23.5856186792045,23.8879984058609,23.4680265632825,23.8879984058609,823864.756922093,0.0,1.0
2010-07-06,27.78,28.47,27.64,28.47,806900,23.3336355736574,23.9131967164156,23.2160434577354,23.9131967164156,960659.642139362,0.0,1.0
2010-07-07,28.51,28.61,27.7332,27.78,1034200,23.9467944638219,24.0307888323376,23.2943262091921,23.3336355736574,1231273.02255611,0.0,1.0
2010-07-08,28.77,28.98,28.5,28.72,740200,24.1651798219627,24.3415679958456,23.9383950269703,24.1231826377048,881249.556464934,0.0,1.0
2010-07-09,28.95,28.96,28.65,28.81,573300,24.3163696852909,24.3247691221425,24.0643865797439,24.198777569369,682545.7588778,0.0,1.0
2010-07-12,28.75,28.99,28.68,28.79,368200,24.1483809482596,24.3499674326972,24.0895848902986,24.1819786956658,438362.721818952,0.0,1.0
2010-07-13,29.63,29.71,28.94,28.94,941600,24.8875313911976,24.9547268860101,24.3079702484394,24.3079702484394,1121027.53629746,0.0,1.0
2010-07-14,30.0,30.11,29.42,29.54,1220100,25.1983105547056,25.2907043600729,24.7111432173146,24.8119364595335,1452597.38427839,0.0,1.0
2010-07-15,29.8,29.93,29.42,29.87,909800,25.0303218176743,25.1395144967446,24.7111432173146,25.0891178756352,1083167.85527127,0.0,1.0
2010-07-16,29.18,29.73,29.06,29.68,1021000,24.509556732877,24.9715257597133,24.4087634906582,24.9295285754554,1215557.68326222,0.0,1.0
2010-07-19,29.27,29.36,29.0,29.33,500100,24.5851516645411,24.6607465962052,24.3583668695488,24.6355482856505,595397.059157139,0.0,1.0
2010-07-20,29.77,29.82,28.81,28.85,622600,25.0051235071195,25.0471206913774,24.198777569369,24.2323753167752,741240.170028464,0.0,1.0
2010-07-21,29.35,29.99,29.24,29.99,785200,24.6523471593537,25.1899111178541,24.5599533539864,25.1899111178541,934824.576785011,0.0,1.0
2010-07-22,30.15,30.18,29.61,29.61,626400,25.3243021074791,25.3495004180339,24.8707325174944,24.8707325174944,745764.282855493,0.0,1.0
2010-07-23,30.47,30.52,30.0,30.05,446600,25.5930840867293,25.6350812709872,25.1983105547056,25.2403077389635,531702.312776601,0.0,1.0
2010-07-26,31.23,31.24,30.43,30.55,586400,26.2314412874486,26.2398407243001,25.5594863393231,25.6602795815419,698142.042570976,0.0,1.0
2010-07-27,30.8,31.51,30.72,31.47,902800,25.8702655028311,26.4666255192925,25.8030700080186,26.4330277718862,1074833.96322148,0.0,1.0
2010-07-28,30.25,30.82,30.19,30.57,775400,25.4082964759948,25.8870643765342,25.3578998548854,25.677078455245,923157.127915308,0.0,1.0
2010-07-29,31.38,31.62,30.74,31.62,1832600,26.3574328402221,26.5590193246597,25.8198688817217,26.5590193246597,2181812.93863501,0.0,1.0
2010-07-30,31.34,31.4,30.86,31.02,1133900,26.3238350928158,26.3742317139252,25.9206621239405,26.0550531135656,1349971.45646527,0.0,1.0
2010-08-02,31.92,31.92,31.51,31.69,778900,26.8110024302068,26.8110024302068,26.4666255192925,26.6178153826207,927324.073940201,0.0,1.0
2010-08-03,31.47,31.85,31.41,31.77,658900,26.4330277718862,26.7522063722458,26.3826311507768,26.6850108774333,784457.353086659,0.0,1.0
2010-08-04,31.73,31.73,31.36,31.6,700800,26.651413130027,26.651413130027,26.3406339665189,26.5422204509566,834341.649784687,0.0,1.0
2010-08-05,31.88,31.95,31.38,31.46,818100,26.7774046828005,26.8362007407615,26.3574328402221,26.4246283350346,973993.869419026,0.0,1.0
2010-08-06,31.73,31.83,31.44,31.62,964400,26.651413130027,26.7354074985427,26.4078294613315,26.5590193246597,1148172.21325964,0.0,1.0
2010-08-09,32.22,32.29,31.75,31.97,1098900,27.0629855357538,27.1217815937148,26.6682120037301,26.8529996144646,1308301.99621632,0.0,1.0
2010-08-10,31.65,32.03,31.4,31.93,971500,26.5842176352144,26.903396235574,26.3742317139252,26.8194018670583,1156625.16091014,0.0,1.0
2010-08-11,30.46,31.2,30.44,31.12,1023000,25.5846846498778,26.2062429768938,25.5678857761746,26.1390474820813,1217938.79527645,0.0,1.0
2010-08-12,30.2,30.32,30.03,30.04,652300,25.366299291737,25.4670925339558,25.2235088652603,25.2319083021119,776599.683439714,0.0,1.0
2010-08-13,30.2,30.38,30.11,30.2,660900,25.366299291737,25.5174891550652,25.2907043600729,25.366299291737,786838.465100885,0.0,1.0
2010-08-16,30.26,30.43,29.75,30.0,698100,25.4166959128464,25.5594863393231,24.9883246334164,25.1983105547056,831127.148565483,0.0,1.0
2010-08-17,30.9,30.99,30.38,30.47,657500,25.9542598713468,26.0298548030109,25.5174891550652,25.5930840867293,782790.574676701,0.0,1.0
2010-08-18,30.84,31.03,30.73,30.94,780900,25.9038632502374,26.0634525504172,25.8114694448701,25.9878576187531,929705.185954427,0.0,1.0
2010-08-19,30.56,30.85,30.39,30.76,1087000,25.6686790183935,25.9122626870889,25.5258885919168,25.8366677554248,1294134.37973167,0.0,1.0
2010-08-20,30.13,30.56,29.75,30.31,1068100,25.307503233776,25.6686790183935,24.9883246334164,25.4586930971042,1271632.87119724,0.0,1.0
2010-08-23,29.62,30.23,29.59,30.14,662900,24.9127297017523,25.4257872681962,24.887497362419,25.3500902501963,788155.221650356,0.04,1.0
2010-08-24,29.24,29.53,29.08,29.23,922900,24.5931200701971,24.8370326837524,24.4585475937528,24.5847092904193,1097282.3262349,0.0,1.0
2010-08-25,29.49,29.63,28.95,29.08,724500,24.8033895646413,24.9211404815301,24.3492074566418,24.4585475937528,861394.566428848,0.0,1.0
2010-08-26,29.31,29.68,29.3,29.57,617600,24.6519955286414,24.9631943804189,24.6435847488637,24.8706758028634,734295.768428513,0.0,1.0
2010-08-27,29.89,29.89,29.16,29.51,617600,25.1398207557521,25.1398207557521,24.5258338319749,24.8202111241968,734295.76842851,0.0,1.0
2010-08-30,29.52,29.94,29.52,29.76,694300,24.8286219039746,25.1818746546409,24.8286219039746,25.0304806186411,825488.264280951,0.0,1.0
2010-08-31,29.47,29.67,29.23,29.45,893200,24.7865680050858,24.9547836006411,24.5847092904193,24.7697464455302,1061970.49928812,0.0,1.0
2010-09-01,30.23,30.23,29.6,29.72,643500,25.4257872681962,25.4257872681962,24.8959081421968,24.99683749953,765089.583846741,0.0,1.0
2010-09-02,30.42,30.5,30.26,30.3,672900,25.5855920839738,25.652878322196,25.4510196075295,25.4846627266406,800044.72567284,0.0,1.0
2010-09-03,30.33,30.67,30.26,30.65,1259100,25.5098950659739,25.7958615784181,25.4510196075295,25.7790400188625,1497007.45147076,0.0,1.0
2010-09-07,29.83,30.29,29.82,30.2,680100,25.0893560770854,25.4762519468628,25.0809452973077,25.4005549288629,808605.168569028,0.0,1.0
2010-09-08,29.99,30.05,29.86,29.98,473700,25.2239285535297,25.2743932321964,25.1145884164187,25.215517773752,563205.805544991,0.0,1.0
2010-09-09,29.7,30.33,29.62,30.24,764900,24.9800159399744,25.5098950659739,24.9127297017523,25.434198047974,909428.162679678,0.0,1.0
2010-09-10,29.88,30.035,29.56,29.75,549000,25.1314099759743,25.2617770625297,24.8622650230857,25.0220698388633,652733.770834282,0.0,1.0
2010-09-13,30.26,30.27,29.92,30.11,640600,25.4510196075295,25.4594303873073,25.1650530950854,25.324857910863,761641.627680222,0.0,1.0
2010-09-14,29.94,30.17,29.92,30.15,1043400,25.1818746546409,25.3753225895296,25.1650530950854,25.3585010299741,1240550.84970581,0.0,1.0
2010-09-15,29.76,29.92,29.66,29.9,531100,25.0304806186411,25.1650530950854,24.9463728208634,25.1482315355298,631451.558634038,0.0,1.0
2010-09-16,29.66,29.83,29.52,29.73,403800,24.9463728208634,25.0893560770854,24.8286219039746,25.0052482793078,480098.172427838,0.0,1.0
2010-09-17,30.01,30.14,29.7,29.75,684000,25.2407501130853,25.3500902501963,24.9800159399744,25.0220698388633,813242.075137794,0.0,1.0
2010-09-20,30.55,30.555,30.02,30.12,467800,25.6949322210848,25.6991376109737,25.2491608928631,25.3332686906408,556190.998171726,0.0,1.0
2010-09-21,30.52,30.72,30.4,30.55,636500,25.6696998817515,25.8379154773069,25.5687705244183,25.6949322210848,756766.931031004,0.0,1.0
2010-09-22,30.2,30.63,30.08,30.49,511900,25.4005549288629,25.762218459307,25.2996255715297,25.6444675424182,608623.710910873,0.0,1.0
2010-09-23,29.98,30.27,29.88,30.03,788000,25.215517773752,25.4594303873073,25.1314099759743,25.2575716726408,936892.916971611,0.0,1.0
2010-09-24,30.86,30.86,30.32,30.32,601500,25.9556663941957,25.9556663941957,25.5014842861961,25.5014842861961,715153.666952314,0.0,1.0
2010-09-27,30.71,30.91,30.55,30.8,434000,25.8295046975291,25.9977202930845,25.6949322210848,25.9052017155291,516004.474575736,0.0,1.0
2010-09-28,31.03,31.08,30.43,30.82,474900,26.0986496504177,26.1407035493066,25.5940028637516,25.9220232750846,564632.546027689,0.0,1.0
2010-09-29,31.09,31.19,30.83,30.9,409900,26.1491143290844,26.233222126862,25.9304340548624,25.9893095133067,487350.769881552,0.0,1.0
2010-09-30,31.2,31.69,31.0303,31.33,754100,26.2416329066398,26.6537611157505,26.0989019738111,26.3509730437508,896587.498335397,0.0,1.0
2010-10-01,31.11,31.52,30.94,31.44,697500,26.1659358886399,26.5107778595284,26.0229526324178,26.4434916213063,829292.905568146,0.0,1.0
2010-10-04,30.74,31.21,30.53,31.02,448300,25.8547370368624,26.2500436864176,25.6781106615293,26.09023887064,533006.465327886,0.0,1.0
2010-10-05,31.42,31.46,30.74,31.02,661000,26.4266700617507,26.4603131808618,25.8547370368624,26.09023887064,785896.215886086,0.0,1.0
2010-10-06,31.41,31.62,31.29,31.44,495700,26.418259281973,26.5948856573061,26.3173299246397,26.4434916213063,589362.714394451,0.0,1.0
2010-10-07,31.45,31.8,31.31,31.67,464000,26.451902401084,26.746279693306,26.3341514841953,26.636939556195,551672.986643183,0.0,1.0
2010-10-08,31.55,31.6,31.32,31.56,440300,26.5360101988617,26.5780640977506,26.3425622639731,26.5444209786395,523494.8621099,0.0,1.0
2010-10-11,31.44,31.63,31.41,31.58,271600,26.4434916213063,26.6032964370839,26.418259281973,26.561242538195,322918.929250621,0.0,1.0
2010-10-12,31.41,31.54,31.01,31.41,443800,26.418259281973,26.527599419084,26.0818280908622,26.418259281973,527656.188517767,0.0,1.0
2010-10-13,31.98,32.04,31.5,31.62,563700,26.8976737293058,26.9481384079724,26.4939562999729,26.5948856573061,670211.341747332,0.0,1.0
2010-10-14,31.89,32.26,31.78,32.0,597000,26.8219767113059,27.1331755630833,26.7294581337504,26.9144952888614,709803.390142198,0.0,1.0
2010-10-15,32.1,32.32,31.93,32.14,605700,26.998603086639,27.18364024175,26.855619830417,27.0322462057501,720147.258641759,0.0,1.0
2010-10-18,32.38,32.38,32.05,32.14,428000,27.2341049204166,27.2341049204166,26.9565491877502,27.0322462057501,508870.772162245,0.0,1.0
2010-10-19,32.08,32.48,31.88,31.89,827700,26.9817815270835,27.3182127181943,26.8135659315281,26.8219767113059,984094.247940866,0.0,1.0
2010-10-20,32.43,32.47,32.07,32.2,528600,27.2761588193054,27.3098019384165,26.9733707473057,27.0827108844167,628479.182628419,0.0,1.0
2010-10-21,32.68,32.7,32.18,32.55,911700,27.4864283137497,27.5032498733052,27.0658893248612,27.3770881766387,1083966.08172972,0.0,1.0
2010-10-22,32.72,32.79,32.44,32.61,311600,27.5200714328607,27.5789468913051,27.2845695990832,27.4275528553053,370476.945340551,0.0,1.0
2010-10-25,33.02,33.13,32.85,32.98,523800,27.7723948261938,27.8649134037493,27.6294115699717,27.7387517070827,622772.220697627,0.0,1.0
2010-10-26,33.05,33.06,32.68,32.9,703700,27.7976271655271,27.8060379453049,27.4864283137497,27.6714654688606,836664.398062085,0.0,1.0
2010-10-27,32.42,32.79,32.22,32.79,870700,27.2677480395277,27.5789468913051,27.0995324439723,27.5789468913051,1035219.11523754,0.0,1.0
2010-10-28,32.69,33.25,32.46,32.67,681600,27.4948390935274,27.9658427610825,27.3013911586387,27.4780175339719,810388.594172399,0.0,1.0
2010-10-29,33.13,33.18,32.6,32.6,761300,27.8649134037493,27.9069673026381,27.4191420755275,27.4191420755275,905147.941231582,0.0,1.0
2010-11-01,33.62,33.93,33.43,33.6,1000700,28.27704161286,28.5377757859708,28.1172367970823,28.2602200533044,1189782.66752981,0.0,1.0
2010-11-02,34.03,34.23,33.89,33.89,529400,28.6218835837485,28.7900991793039,28.5041326668597,28.5041326668597,629430.342950217,0.0,1.0
2010-11-03,34.3,34.3618,33.91,34.06,673100,28.8489746377483,28.9009532567749,28.5209542264153,28.6471159230818,800282.515753288,0.0,1.0
2010-11-04,34.94,34.96,34.55,34.57,858200,29.3872645435255,29.404086103081,29.0592441321925,29.076065691748,1020357.23520944,0.0,1.0
2010-11-05,34.74,34.9,34.491,34.9,751900,29.2190489479701,29.3536214244144,29.0096205315037,29.3536214244144,893971.80745045,0.0,1.0
2010-11-08,34.7,34.85,34.47,34.75,436600,29.185405828859,29.3115675255256,28.9919578939703,29.2274597277479,519095.745621581,0.0,1.0
2010-11-09,34.36,34.87,34.28,34.72,690300,28.8994393164149,29.3283890850811,28.8321530781927,29.2022273884146,820732.462671958,0.0,1.0
2010-11-10,34.83,34.91,34.14,34.33,911100,29.29474596597,29.3620322041922,28.714402161304,28.8742069770816,1083252.71148837,0.0,1.0
2010-11-11,34.76,34.9,34.41,34.62,418400,29.2358705075256,29.3536214244144,28.9414932153037,29.1181195906369,497456.848300663,0.0,1.0
2010-11-12,34.31,34.8,34.25,34.61,475300,28.857385417526,29.2695136266367,28.8069207388594,29.1097088108591,565108.126188588,0.0,1.0
2010-11-15,34.37,34.52,34.29,34.48,474400,28.9078500961926,29.0340117928592,28.8405638579705,29.0003686737481,564038.070826565,0.0,1.0
2010-11-16,33.98,34.22,33.82,34.18,743400,28.5798296848596,28.7816883995261,28.4452572084153,28.748045280415,883865.729031341,0.0,1.0
2010-11-17,34.35,34.54,34.035,34.04,814300,28.8910285366371,29.0508333524147,28.6260889736374,28.6302943635263,968162.31255074,0.0,1.0
2010-11-18,34.77,34.86,34.62,34.66,741100,29.2442812873034,29.3199783053033,29.1181195906369,29.1517627097479,881131.143106169,0.0,1.0
2010-11-19,34.81,34.82,34.35,34.7,705300,29.2779244064145,29.2863351861923,28.8910285366371,29.185405828859,838566.718705682,0.0,1.0
2010-11-22,34.44,34.6,34.12,34.43,570800,29.1012980310813,29.2364956990538,28.8309026951363,29.0928481768331,675514.610345014,0.16,1.0
2010-11-23,34.1,34.28,33.93,34.13,527000,28.8140029866398,28.9661003631088,28.670355464419,28.8393525493846,623679.396727087,0.0,1.0
2010-11-24,35.08,35.08,34.31,34.31,591000,29.6420887029713,29.6420887029713,28.9914499258537,28.9914499258537,699420.348132276,0.0,1.0
2010-11-26,34.93,35.06,34.6,34.76,219400,29.5153408892471,29.6251889944748,29.2364956990538,29.3716933670263,259649.449035907,0.0,1.0
2010-11-29,35.06,35.12,34.3,34.715,710900,29.6251889944748,29.6758881199645,28.9830000716054,29.3336690229091,841316.28678043,0.0,1.0
2010-11-30,34.61,34.76,34.34,34.72,1219400,29.2449455533021,29.3716933670263,29.0167994885985,29.3378939500332,1443101.81474196,0.0,1.0
2010-12-01,35.24,35.35,34.96,35.11,927800,29.7772863709439,29.870234767675,29.540690451992,29.6674382657162,1098007.10490207,0.0,1.0
2010-12-02,35.79,35.99,35.2,35.24,1042800,30.2420283545993,30.411025439565,29.7434869539507,29.7772863709439,1234104.12695827,0.0,1.0
2010-12-03,35.5,35.78,35.22,35.59,840800,29.9969825813992,30.2335785003511,29.7603866624473,30.0730312696337,995046.749085645,0.0,1.0
2010-12-06,35.41,35.55,35.08,35.48,928900,29.9209338931646,30.0392318526406,29.6420887029713,29.9800828729026,1099308.90250435,0.0,1.0
2010-12-07,35.45,35.84,35.4,35.66,827800,29.9547333101578,30.2842776258407,29.9124840389164,30.1321802493717,979661.868331466,0.0,1.0
2010-12-08,35.34,35.68,34.98,35.45,769300,29.8617849134267,30.1490799578682,29.5575901604885,29.9547333101578,910429.904937663,0.0,1.0
2010-12-09,35.28,35.5,35.12,35.5,551500,29.811085787937,29.9969825813992,29.6758881199645,29.9969825813992,652673.979686886,0.0,1.0
2010-12-10,35.36,35.45,34.99,35.41,450900,29.8786846219232,29.9547333101578,29.5660400147368,29.9209338931646,533618.671696858,0.0,1.0
2010-12-13,35.16,35.55,35.12,35.49,477500,29.7096875369576,30.0392318526406,29.6758881199645,29.9885327271509,565098.504624638,0.0,1.0
2010-12-14,35.08,35.25,34.95,35.16,720900,29.6420887029713,29.7857362251921,29.5322405977437,29.7096875369576,853150.810437492,0.0,1.0
2010-12-15,34.96,35.21,34.8,34.92,688700,29.540690451992,29.751936808199,29.4054927840195,29.5068910349988,815043.644261755,0.0,1.0
2010-12-16,35.65,35.68,34.92,35.0,577100,30.1237303951234,30.1490799578682,29.5068910349988,29.5744898689851,682970.360248961,0.0,1.0
2010-12-17,35.85,35.87,35.59,35.75,858700,30.292727480089,30.3096271885856,30.0730312696337,30.2082289376062,1016230.54643179,0.0,1.0
2010-12-20,35.79,35.91,35.61,35.8,370300,30.2420283545993,30.3434266055787,30.0899309781303,30.2504782088476,438232.41102095,0.0,1.0
2010-12-21,35.82,35.89,35.69,35.83,289100,30.2673779173442,30.3265268970822,30.1575298121165,30.2758277715925,342136.078925619,0.0,1.0
2010-12-22,35.56,35.93,35.15,35.65,516200,30.0476817068889,30.3603263140753,29.7012376827093,30.1237303951234,610898.111177462,0.0,1.0
2010-12-23,35.5,35.65,35.46,35.5,236300,29.9969825813992,30.1237303951234,29.963183164406,29.9969825813992,279649.794016339,0.0,1.0
2010-12-27,35.97,35.97,35.2,35.33,387500,30.3941257310684,30.3941257310684,29.7434869539507,29.8533350591784,458587.791711094,0.0,1.0
2010-12-28,35.55,35.95,35.51,35.95,613100,30.0392318526406,30.3772260225718,30.0054324356475,30.3772260225718,725574.645414378,0.0,1.0
2010-12-29,35.9,36.13,35.66,35.66,385000,30.3349767513304,30.5293233990409,30.1321802493717,30.1321802493717,455629.160796829,0.0,1.0
2010-12-30,35.99,36.0,35.76,35.78,429200,30.411025439565,30.4194752938132,30.2166787918545,30.2335785003511,507937.755361036,0.0,1.0
2010-12-31,35.6,35.94,35.58,35.88,342800,30.081481123882,30.3687761683236,30.0645814153854,30.3180770428339,405687.470964034,0.0,1.0
2011-01-03,36.24,36.2995,35.66,35.77,828000,30.622271795772,30.6725484285493,30.1321802493717,30.2251286461028,979898.558804609,0.0,1.0
2011-01-04,35.83,36.24,35.64,36.24,461800,30.2758277715925,30.622271795772,30.1152805408751,30.622271795772,546518.302483053,0.0,1.0
2011-01-05,36.19,36.19,35.55,35.7,325500,30.5800225245306,30.5800225245306,30.0392318526406,30.1659796663648,385213.745037319,0.0,1.0
2011-01-06,36.2,36.25,36.0376,36.14,276200,30.5884723787789,30.6307216500203,30.4512467457868,30.5377732532892,326869.543408011,0.0,1.0
2011-01-07,36.21,36.38,36.01,36.21,623000,30.5969222330272,30.7405697552479,30.4279251480615,30.5969222330272,737290.823834868,0.0,1.0
2011-01-10,35.97,36.04,35.61,35.99,437800,30.3941257310684,30.4532747108064,30.0899309781303,30.411025439565,518115.445706108,0.0,1.0
2011-01-11,35.91,36.13,35.71,36.07,346600,30.3434266055787,30.5293233990409,30.1744295206131,30.4786242735512,410184.589953717,0.0,1.0
2011-01-12,36.2,36.25,35.94,36.08,387100,30.5884723787789,30.6307216500203,30.3687761683236,30.4870741277995,458114.410764811,0.0,1.0
2011-01-13,36.4,36.4,36.076,36.15,426200,30.7574694637445,30.7574694637445,30.4836941861002,30.5462231075375,504387.398263918,0.0,1.0
2011-01-14,36.87,37.11,36.16,36.33,632700,31.1546126134137,31.3574091153725,30.5546729617857,30.6983204840065,748770.311782218,0.0,1.0
2011-01-18,36.93,37.13,36.86,36.91,389300,31.2053117389034,31.3743088238691,31.1461627591654,31.1884120304069,460718.005969365,0.0,1.0
2011-01-19,36.54,36.94,36.41,36.85,477800,30.8757674232204,31.2137615931517,30.7659193179928,31.1377129049172,565453.540334351,0.0,1.0
2011-01-20,36.06,36.49,35.98,36.49,825500,30.4701744193029,30.833518151979,30.4025755853167,30.833518151979,976939.927890345,0.0,1.0
2011-01-21,35.97,36.3,35.88,36.28,493800,30.3941257310684,30.6729709212617,30.3180770428339,30.6560712127651,584388.778185647,0.0,1.0
2011-01-24,36.11,36.25,35.72,35.95,507900,30.5124236905443,30.6307216500203,30.1828793748614,30.3772260225718,601075.456542103,0.0,1.0
2011-01-25,36.22,36.23,35.78,36.01,356500,30.6053720872754,30.6138219415237,30.2335785003511,30.4279251480615,421900.768374207,0.0,1.0
2011-01-26,36.4,36.65,36.27,36.29,433500,30.7574694637445,30.9687158199515,30.6476213585168,30.6645210670134,513026.600533572,0.0,1.0
2011-01-27,36.19,36.4,35.87,36.39,798600,30.5800225245306,30.7574694637445,30.3096271885856,30.7490196094962,945105.05925285,0.0,1.0
2011-01-28,35.48,36.44,35.46,36.22,619400,29.9800828729026,30.7912688807376,29.963183164406,30.6053720872754,733030.395318327,0.0,1.0
2011-01-31,35.72,35.93,35.45,35.63,358300,30.1828793748614,30.3603263140753,29.9547333101578,30.1068306866268,424030.982632477,0.0,1.0
2011-02-01,36.11,36.16,35.87,35.89,404400,30.5124236905443,30.5546729617857,30.3096271885856,30.3265268970822,478588.136691527,0.0,1.0
2011-02-02,35.93,36.37,35.86,35.98,300200,30.3603263140753,30.7321199009997,30.3011773343373,30.4025755853167,355272.400184956,0.0,1.0
2011-02-03,36.01,36.185,35.72,35.9,434600,30.4279251480615,30.5757975974065,30.1828793748614,30.3349767513304,514328.398135849,0.0,1.0
2011-02-04,36.21,36.27,35.99,36.09,256500,30.5969222330272,30.6476213585168,30.411025439565,30.4955239820478,303555.531803601,0.0,1.0
2011-02-07,36.77,36.89,36.26,36.34,393400,31.0701140709309,31.1715123219103,30.6391715042686,30.7067703382548,465570.16066876,0.0,1.0
2011-02-08,37.0,37.0,36.59,36.86,429300,31.2644607186414,31.2644607186414,30.9180166944619,31.1461627591654,508056.100597607,0.0,1.0
2011-02-09,36.23,36.94,36.19,36.8,649100,30.6138219415237,31.2137615931517,30.5800225245306,31.0954636336758,768178.930579797,0.0,1.0
2011-02-10,35.83,36.17,35.39,36.1,932500,30.2758277715925,30.563122816034,29.9040341846681,30.5039738362961,1103569.33102089,0.0,1.0
2011-02-11,36.41,36.42,35.43,35.68,702700,30.7659193179928,30.7743691722411,29.9378336016612,30.1490799578682,831611.97738164,0.0,1.0
2011-02-14,36.34,36.45,36.1325,36.45,467300,30.7067703382548,30.7997187349859,30.531435862603,30.7997187349859,553027.290494437,0.0,1.0
2011-02-15,36.24,36.36,36.17,36.24,381300,30.622271795772,30.7236700467514,30.563122816034,30.622271795772,451250.387043717,0.0,1.0
2011-02-16,36.22,36.54,36.02,36.41,384400,30.6053720872754,30.8757674232204,30.4363750023098,30.7659193179928,454919.089377406,0.0,1.0
2011-02-17,36.09,36.19,35.91,36.04,367400,30.6307216500203,30.7155948050494,30.4779499709678,30.5882850725057,432881.280157212,0.16,1.0
2011-02-18,36.31,36.32,35.98,36.08,569600,30.8174425910844,30.8259299065873,30.5373611794882,30.6222343345174,671119.153994414,0.0,1.0
2011-02-22,35.57,36.14,35.43,36.05,780000,30.1893812438687,30.6731582275349,30.0705588268279,30.5967723880086,919018.504416508,0.0,1.0
2011-02-23,34.73,35.68,34.48,35.32,891700,29.4764467416238,30.2827417144008,29.264263854051,29.9771983562958,1050626.66716436,0.0,1.0
2011-02-24,34.78,34.98,34.52,34.67,725200,29.5188833191384,29.6886296291967,29.2982131160626,29.4255228486063,854451.56333699,0.0,1.0
2011-02-25,35.2,35.38,34.85,34.88,710600,29.8753505702608,30.0281222493133,29.5782945276588,29.6037564741676,837249.422100477,0.0,1.0
2011-02-28,35.75,35.75,35.17,35.28,639600,30.3421529229212,30.3421529229212,29.8498886237521,29.9432490942842,753595.173621536,0.0,1.0
2011-03-01,35.57,35.98,35.36,35.81,930500,30.1893812438687,30.5373611794882,30.0111476183075,30.3930768159387,1096341.94661482,0.0,1.0
2011-03-02,35.8,35.97,35.45,35.45,660800,30.3845895004357,30.5288738639853,30.0875334578337,30.0875334578337,778573.625280038,0.0,1.0
2011-03-03,36.58,36.58,36.09,36.09,624400,31.0466001096631,31.0466001096631,30.6307216500203,30.6307216500203,735686.095073933,0.0,1.0
2011-03-04,35.94,36.67,35.72,36.58,754700,30.5034119174766,31.1229859491893,30.3166909764124,31.0466001096631,889209.314465561,0.0,1.0
2011-03-07,35.67,36.19,35.15,36.12,587200,30.2742543988978,30.7155948050494,29.8329139927463,30.656183596529,691855.981786378,0.0,1.0
2011-03-08,36.51,36.52,35.56,35.74,508700,30.9871889011427,30.9956762166456,30.1808939283658,30.3336656074183,599365.016918818,0.0,1.0
2011-03-09,36.69,36.89,36.08,36.39,481700,31.1399605801952,31.3097068902535,30.6222343345174,30.8853411151077,567552.837919784,0.0,1.0
2011-03-10,36.2,36.51,36.045,36.3,849400,30.7240821205523,30.9871889011427,30.5925287302572,30.8089552755815,1000787.58673254,0.0,1.0
2011-03-11,36.86,36.9,36.06,36.22,766100,31.2842449437447,31.3181942057564,30.6052597035115,30.7410567515582,902641.123376267,0.0,1.0
2011-03-14,36.3,36.92,36.13,36.58,1609500,30.8089552755815,31.3351688367622,30.6646709120319,31.0466001096631,1896359.33699791,0.0,1.0
2011-03-15,35.84,36.0,35.3,35.42,995200,30.4185387624474,30.554335810494,29.96022372529,30.062071511325,1172573.35332732,0.0,1.0
2011-03-16,35.5,35.85,35.13,35.75,928900,30.1299700353483,30.4270260779503,29.8159393617404,30.3421529229212,1094456.78045192,0.0,1.0
2011-03-17,35.47,35.93,35.33,35.87,670300,30.1045080888395,30.4949246019736,29.9856856717987,30.4440007089561,789766.79937229,0.0,1.0
2011-03-18,35.94,36.03,35.66,35.88,870200,30.5034119174766,30.5797977570028,30.2657670833949,30.4524880244591,1025294.74685031,0.0,1.0
2011-03-21,36.77,37.12,36.25,36.34,808600,31.2078591042185,31.5049151468205,30.7665186980669,30.8429045375932,952715.849578447,0.0,1.0
2011-03-22,36.7,36.84,36.57,36.75,398400,31.1484478956981,31.2672703127389,31.0381127941602,31.1908844732127,469406.374563509,0.0,1.0
2011-03-23,36.9,36.99,36.36,36.61,466700,31.3181942057564,31.3945800452826,30.859879168599,31.0720620561719,549879.405142544,0.0,1.0
2011-03-24,37.35,37.36,36.92,37.12,482500,31.7001234033876,31.7086107188905,31.3351688367622,31.5049151468205,568495.421001237,0.0,1.0
2011-03-25,37.63,37.72,37.23,37.39,537300,31.9377682374692,32.0141540769954,31.5982756173526,31.7340726653992,633062.362080756,0.0,1.0
2011-03-28,37.66,37.79,37.46,37.62,526100,31.9632301839779,32.0735652855158,31.7934838739196,31.9292809219663,619866.198940417,0.0,1.0
2011-03-29,38.04,38.04,37.45,37.54,531600,32.2857481730887,32.2857481730887,31.7849965584167,31.861382397943,626346.457625405,0.0,1.0
2011-03-30,38.43,38.56,38.08,38.12,691400,32.6167534777024,32.7270885792403,32.3196974351004,32.353646697112,814627.428145607,0.0,1.0
2011-03-31,38.85,38.88,38.28,38.29,761800,32.9732207288248,32.9986826753336,32.4894437451587,32.4979310606616,897574.739313457,0.0,1.0
2011-04-01,39.64,39.69,38.84,39.0,1015700,33.6437186535551,33.6861552310697,32.9647334133219,33.1005304613685,1196727.04478955,0.0,1.0
2011-04-04,39.81,39.9,39.43,39.57,1186000,33.7880030171047,33.8643888566309,33.4654850279939,33.5843074450347,1397379.41825382,0.0,1.0
2011-04-05,39.5,39.84,39.41,39.76,927700,33.5248962365143,33.8134649636134,33.4485103969881,33.7455664395901,1093042.90582974,0.0,1.0
2011-04-06,39.33,39.69,39.29,39.69,597700,33.3806118729647,33.6861552310697,33.3466626109531,33.6861552310697,704227.384730446,0.0,1.0
2011-04-07,38.74,39.43,38.73,39.29,1152700,32.8798602582928,33.4654850279939,32.8713729427898,33.3466626109531,1358144.39748834,0.0,1.0
2011-04-08,38.13,38.97,38.075,38.97,1206100,32.3621340126149,33.0750685148598,32.3154537773489,33.0750685148598,1421061.81817532,0.0,1.0
2011-04-11,37.98,38.43,37.98,38.08,787800,32.2348242800712,32.6167534777024,32.2348242800712,32.3196974351004,928208.689460674,0.0,1.0
2011-04-12,37.46,38.11,37.46,37.86,818700,31.7934838739196,32.3451593816091,31.7934838739196,32.1329764940362,964615.96098179,0.0,1.0
2011-04-13,37.27,37.81,37.21,37.59,1044700,31.6322248793643,32.0905399165217,31.5813009863468,31.9038189754575,1230895.68149221,0.0,1.0
2011-04-14,37.31,37.37,36.83,37.18,855200,31.6661741413759,31.7170980343934,31.258782997236,31.555839039838,1007621.31407307,0.0,1.0
2011-04-15,37.28,37.49,37.105,37.49,675400,31.6407121948672,31.8189458204284,31.4921841735661,31.8189458204284,795775.76651655,0.0,1.0
2011-04-18,36.71,36.96,36.56,36.96,898900,31.156935211201,31.3691180987739,31.0296254786573,31.3691180987739,1059109.91489744,0.0,1.0
2011-04-19,37.18,37.21,36.82,36.82,888200,31.555839039838,31.5813009863468,31.2502956817331,31.2502956817331,1046502.866183,0.0,1.0
2011-04-20,37.78,37.83,37.46,37.61,686900,32.0650779700129,32.1075145475275,31.7934838739196,31.9207936064634,809325.398312436,0.0,1.0
2011-04-21,37.95,38.04,37.67,37.85,548700,32.2093623335625,32.2857481730887,31.9717174994808,32.1244891785333,646494.170991459,0.0,1.0
2011-04-25,37.74,37.96,37.478,37.92,533000,32.0311287080013,32.2178496490654,31.8087610418249,32.1839003870537,627995.978017947,0.0,1.0
2011-04-26,38.02,38.16,37.78,37.9,595500,32.2687735420829,32.3875959591237,32.0650779700129,32.1669257560479,701635.281256449,0.0,1.0
2011-04-27,37.67,38.05,37.55,38.05,911000,31.9717174994808,32.2942354885916,31.8698697134459,32.2942354885916,1073366.48400441,0.0,1.0
2011-04-28,37.74,37.79,37.36,37.65,713100,32.0311287080013,32.0735652855158,31.7086107188905,31.954742868475,840194.994230015,0.0,1.0
2011-04-29,37.53,37.84,37.46,37.84,511000,31.85289508244,32.1160018630304,31.7934838739196,32.1160018630304,602074.943277995,0.0,1.0
2011-05-02,38.36,38.39,37.67,37.69,1021300,32.557342269182,32.5828042156907,31.9717174994808,31.9886921304867,1203325.12635972,0.0,1.0
2011-05-03,38.45,38.46,38.075,38.21,880700,32.6337281087082,32.6422154242111,32.3154537773489,32.4300325366383,1037666.14979438,0.0,1.0
2011-05-04,38.46,38.52,38.16,38.36,1150900,32.6422154242111,32.6931393172286,32.3875959591237,32.557342269182,1356023.58555508,0.0,1.0
2011-05-05,38.73,39.15,38.17,38.32,1597300,32.8713729427898,33.2278401939123,32.3960832746266,32.5233930071703,1881984.94500576,0.0,1.0
2011-05-06,38.44,39.36,38.38,39.17,909500,32.6252407932053,33.4060738194735,32.5743169001878,33.2448148249181,1071599.14072669,0.0,1.0
2011-05-09,38.25,38.47,38.09,38.38,779900,32.4639817986499,32.650702739714,32.3281847506033,32.5743169001878,918900.681531328,0.0,1.0
2011-05-10,38.66,38.8,38.4,38.42,636100,32.8119617342694,32.9307841513102,32.5912915311936,32.6082661621995,749471.372640181,0.0,1.0
2011-05-11,37.9,38.66,37.85,38.53,891300,32.1669257560479,32.8119617342694,32.1244891785333,32.7016266327315,1050155.37562363,0.0,1.0
2011-05-12,37.97,38.08,37.65,37.84,1072600,32.2263369645683,32.3196974351004,31.954742868475,32.1160018630304,1263768.26645788,0.0,1.0
2011-05-13,37.61,38.06,37.5,38.03,421500,31.9207936064634,32.3027228040945,31.8274331359313,32.2772608575858,496623.461040459,0.0,1.0
2011-05-16,37.4,37.74,37.381,37.53,510100,31.7425599809021,32.0311287080013,31.7264340814466,31.85289508244,601014.537311361,0.0,1.0
2011-05-17,37.03,37.33,36.92,37.31,648500,31.4285293072943,31.6831487723817,31.3351688367622,31.6661741413759,764081.410402699,0.0,1.0
2011-05-18,37.51,37.56,36.94,37.11,369900,31.8359204514342,31.8783570289488,31.3521434677681,31.4964278313176,435826.852286752,0.0,1.0
2011-05-19,37.63,37.81,37.28,37.64,389200,31.9377682374692,32.0905399165217,31.6407121948672,31.9462555529721,458566.669126801,0.0,1.0
2011-05-20,36.93,37.6,36.91,37.6,617200,31.3436561522651,31.9123062909604,31.3266815212593,31.9123062909604,727202.847340859,0.0,1.0
2011-05-23,37.04,37.15,36.4,36.45,886900,31.5728136708438,31.6665774263458,31.0272790933778,31.0698989822424,1040476.66902543,0.16,1.0
2011-05-24,36.76,37.14,36.68,37.01,533200,31.3341422932025,31.6580534485729,31.2659504710192,31.5472417375251,625529.552288145,0.0,1.0
2011-05-25,36.93,37.06,36.51,36.61,595300,31.4790499153419,31.5898616263896,31.1210428488798,31.2062826266089,698382.862860339,0.0,1.0
2011-05-26,37.12,37.22,36.72,36.79,410700,31.6410054930271,31.7262452707561,31.3000463821108,31.3597142265212,481817.305185186,0.0,1.0
2011-05-27,37.16,37.3061,37.07,37.24,268400,31.6751014041187,31.7996367193809,31.5983856041626,31.743293226302,314876.466305586,0.0,1.0
2011-05-31,37.79,37.82,37.07,37.51,766200,32.2121120038118,32.2376839371305,31.5983856041626,31.9734406261704,898876.112083978,0.0,1.0
2011-06-01,36.8,37.8,36.8,37.58,839200,31.3682382042941,32.2206359815847,31.3682382042941,32.0331084705808,984516.879745334,0.0,1.0
2011-06-02,36.94,37.22,36.79,36.9,741300,31.4875738931148,31.7262452707561,31.3597142265212,31.4534779820231,869664.39818305,0.0,1.0
2011-06-03,36.23,36.72,36.21,36.52,876700,30.8823714712384,31.3000463821108,30.8653235156926,31.1295668266527,1028510.42477685,0.0,1.0
2011-06-06,36.03,36.46,35.98,36.16,570700,30.7118919157803,31.0784229600153,30.6692720269158,30.8227036268281,669523.097319665,0.0,1.0
2011-06-07,36.11,36.4,36.08,36.17,612100,30.7800837379636,31.0272790933778,30.7545118046449,30.831227604601,718091.97103446,0.0,1.0
2011-06-08,35.5,36.09,35.49,36.0,1119500,30.2601210938163,30.7630357824178,30.2515971160434,30.6863199824616,1313353.96434092,0.0,1.0
2011-06-09,35.57,35.67,35.39,35.62,1181500,30.3197889382267,30.4050287159557,30.1663573383143,30.3624088270912,1386089.95879303,0.0,1.0
2011-06-10,34.87,35.6,34.85,35.39,795400,29.7231104941232,30.3453608715454,29.7060625385774,30.1663573383143,933132.419148522,0.0,1.0
2011-06-13,34.84,35.03,34.69,35.02,740100,29.6975385608045,29.8594941384897,29.5696788942109,29.8509701607168,868256.604742043,0.0,1.0
2011-06-14,35.06,35.24,34.9,35.15,1669600,29.8850660718084,30.0384976717208,29.7486824274419,29.9617818717646,1958709.94092328,0.0,1.0
2011-06-15,34.46,34.9,34.28,34.74,1152300,29.3736274054341,29.7486824274419,29.2201958055218,29.6122987830755,1351833.65172849,0.0,1.0
2011-06-16,34.31,34.54,34.15,34.5,833900,29.2457677388405,29.4418192276173,29.109384094474,29.4077233165257,978299.12538088,0.0,1.0
2011-06-17,34.34,34.62,34.28,34.5,1200600,29.2713396721592,29.5100110498006,29.2201958055218,29.4077233165257,1408497.33772909,0.0,1.0
2011-06-20,34.14,34.29,33.95,34.29,1280000,29.1008601167011,29.2287197832947,28.9389045390159,29.2287197832947,1501646.33707582,0.0,1.0
2011-06-21,34.38,34.53,34.14,34.39,954900,29.3054355832508,29.4332952498444,29.1008601167011,29.3139595610237,1120251.63068258,0.0,1.0
2011-06-22,34.11,34.42,34.06,34.25,793400,29.0752881833824,29.3395314943425,29.0326682945178,29.1946238722031,930786.096746839,0.0,1.0
2011-06-23,33.81,33.87,33.44,33.76,1119100,28.8195688501952,28.8707127168326,28.5041816725977,28.7769489613307,1312884.69986059,0.0,1.0
2011-06-24,33.65,33.86,33.62,33.85,1187600,28.6831852058287,28.8621887390597,28.65761327251,28.8536647612868,1393246.24211816,0.0,1.0
2011-06-27,33.9,33.96,33.65,33.72,1133500,28.8962846501513,28.9474285167888,28.6831852058287,28.742853050239,1329778.22115269,0.0,1.0
2011-06-28,34.1,34.14,33.83,33.96,1744600,29.0667642056095,29.1008601167011,28.836616805741,28.9474285167888,2046697.03098631,0.0,1.0
2011-06-29,34.28,34.3,34.0,34.26,2162500,29.2201958055218,29.2372437610676,28.9815244278804,29.203147849976,2536961.09681754,0.0,1.0
2011-06-30,34.72,34.85,34.32,34.32,778100,29.5952508275296,29.7060625385774,29.2542917166134,29.2542917166134,912836.730373982,0.0,1.0
2011-07-01,35.14,35.17,34.55,34.73,730900,29.9532578939917,29.9788298273104,29.4503432053902,29.6037748053025,857463.52169431,0.0,1.0
2011-07-05,34.88,35.09,34.66,35.09,855600,29.7316344718961,29.9106380051272,29.5441069608922,29.9106380051272,1003756.72343912,0.0,1.0
2011-07-06,35.33,35.43,34.75,34.82,989500,30.1152134716769,30.200453249406,29.6208227608484,29.6804906052587,1160843.00823166,0.0,1.0
2011-07-07,35.64,35.75,35.55,35.55,748800,30.379456782637,30.473220538139,30.3027409826808,30.3027409826808,878463.107189354,0.0,1.0
2011-07-08,34.94,35.35,34.89,35.31,861800,29.7827783385336,30.1322614272227,29.740158449669,30.0981655161311,1011030.32288433,0.0,1.0
2011-07-11,34.12,34.59,34.06,34.52,1766200,29.0838121611553,29.4844391164819,29.0326682945178,29.4247712720715,2072037.31292446,0.0,1.0
2011-07-12,34.24,34.38,34.06,34.06,1303000,29.1860998944302,29.3054355832508,29.0326682945178,29.0326682945178,1528629.04469515,0.0,1.0
2011-07-13,34.46,34.65,34.295,34.43,788900,29.3736274054341,29.5355829831193,29.2329817721811,29.3480554721154,925506.871343057,0.0,1.0
2011-07-14,34.13,34.6,34.06,34.49,1049700,29.0923361389282,29.4929630942548,29.0326682945178,29.3991993387528,1231467.31252226,0.0,1.0
2011-07-15,34.37,34.37,33.88,34.25,1095700,29.2969116054779,29.2969116054779,28.8792366946055,29.1946238722031,1285432.72776092,0.0,1.0
2011-07-18,33.81,34.25,33.65,34.2,651400,28.8195688501952,29.1946238722031,28.6831852058287,29.1520039833385,764197.206227491,0.0,1.0
2011-07-19,34.26,34.29,33.83,33.99,716200,29.203147849976,29.2287197832947,28.836616805741,28.9730004501075,840218.052041954,0.0,1.0
2011-07-20,34.23,34.4,33.98,34.37,501900,29.1775759166572,29.3224835387967,28.9644764723346,29.2969116054779,588809.60670184,0.0,1.0
2011-07-21,34.79,34.89,34.33,34.39,688600,29.65491867194,29.740158449669,29.2628156943863,29.3139595610237,807838.802898757,0.0,1.0
2011-07-22,34.46,34.81,34.34,34.8,508000,29.3736274054341,29.6719666274858,29.2713396721592,29.6634426497129,595965.890026966,0.0,1.0
2011-07-25,34.22,34.375,33.95,34.1,645200,29.1690519388843,29.3011735943644,28.9389045390159,29.0667642056095,756923.606782281,0.0,1.0
2011-07-26,33.91,34.14,33.78,34.14,461400,28.9048086279243,29.1008601167011,28.7939969168765,29.1008601167011,541296.578067798,0.0,1.0
2011-07-27,33.15,33.89,32.99,33.87,1036300,28.2569863171834,28.8877606723784,28.1206026728169,28.8707127168326,1215746.95243099,0.0,1.0
2011-07-28,34.65,35.37,33.94,34.1,1599500,29.5355829831193,30.1493093827685,28.930380561243,29.0667642056095,1876471.34074435,0.0,1.0
2011-07-29,34.36,34.72,34.04,34.3,1210900,29.288387627705,29.5952508275296,29.015620338972,29.2372437610676,1420580.89809774,0.0,1.0
2011-08-01,34.08,34.83,33.85,34.65,1214600,29.0497162500637,29.6890145830316,28.8536647612868,29.5355829831193,1424921.59454085,0.0,1.0
2011-08-02,33.06,34.13,33.06,33.77,1365000,28.1802705172272,29.0923361389282,28.1802705172272,28.7854729391036,1601365.03914726,0.0,1.0
2011-08-03,33.35,33.58,32.51,33.06,1050800,28.4274658726415,28.6235173614184,27.7114517397174,28.1802705172272,1232757.78984318,0.0,1.0
2011-08-04,31.72,32.93,31.68,32.89,1420100,27.0380574956578,28.0694588061795,27.0039615845662,28.0353628950878,1666006.22131357,0.0,1.0
2011-08-05,31.87,32.28,30.83,32.1,2303800,27.1659171622514,27.5154002509406,26.2794234738692,27.3619686510283,2702728.77449631,0.0,1.0
2011-08-08,29.67,31.26,29.67,31.17,2148800,25.2906420522121,26.6459545181042,25.2906420522121,26.569238718148,2520888.78836603,0.0,1.0
2011-08-09,30.83,30.85,29.11,30.11,2431500,26.2794234738692,26.296471429415,24.8132992969294,25.66569707422,2852541.45984364,0.0,1.0
2011-08-10,29.54,30.47,29.49,30.16,2263500,25.1798303411643,25.9725602740446,25.1372104522998,25.7083169630845,2655450.37810244,0.0,1.0
2011-08-11,30.63,30.99,29.67,29.69,1688400,26.1089439184111,26.4158071182357,25.2906420522121,25.3076900077579,1980765.37149907,0.0,1.0
2011-08-12,30.95,31.1,30.29,30.95,916200,26.3817112071441,26.5095708737377,25.8191286741323,26.3817112071441,1074850.29221005,0.0,1.0
2011-08-15,31.19,31.19,30.65,31.16,769600,26.5862866736938,26.5862866736938,26.1259918739569,26.5607147403751,902864.860166837,0.0,1.0
2011-08-16,30.54,30.86,30.18,30.81,1187600,26.0322281184549,26.3049954071879,25.7253649186303,26.2623755183234,1393246.24211816,0.0,1.0
2011-08-17,30.78,30.9,30.47,30.67,819600,26.2368035850047,26.3390913182795,25.9725602740446,26.1430398295027,961522.92020886,0.0,1.0
2011-08-18,29.0,29.91,28.77,29.67,1366500,24.7195355414274,25.4952175187619,24.5234840526506,25.2906420522121,1603124.78094852,0.0,1.0
2011-08-19,28.79,29.56,28.59,28.63,910300,24.5405320081964,25.1968782967101,24.3700524527383,24.4041483638299,1067928.64112509,0.0,1.0
2011-08-22,29.17,29.48,28.89,29.48,1009800,24.8644431635668,25.1286864745269,24.6257717859254,25.1286864745269,1184658.18060872,0.0,1.0
2011-08-23,30.07,30.07,28.91,29.03,1251400,25.7679848074948,25.7679848074948,24.7739421611133,24.8767741590148,1460323.66446658,0.16,1.0
2011-08-24,30.82,30.86,29.88,29.94,983900,26.4106847943795,26.4449621270133,25.6051674774841,25.6565834764348,1148164.01907357,0.0,1.0
2011-08-25,30.5,31.04,30.21,30.89,1536000,26.1364661333087,26.5992101238656,25.8879554717133,26.4706701264887,1792438.18812583,0.0,1.0
2011-08-26,31.21,31.21,29.9,30.27,1217900,26.7448887875595,26.7448887875595,25.622306143801,25.9393714706641,1421230.77429587,0.0,1.0
2011-08-29,31.86,31.86,31.44,31.5,618800,27.3018954428595,27.3018954428595,26.9419834502041,26.9933994491549,722109.863810068,0.0,1.0
2011-08-30,32.04,32.26,31.42,31.64,675900,27.4561434397118,27.644668769198,26.9248447838872,27.1133701133734,788742.81989209,0.0,1.0
2011-08-31,32.33,32.65,32.06,32.2,702800,27.7046541013072,27.978872762378,27.4732821060288,27.5932527702472,820133.8272232,0.0,1.0
2011-09-01,31.83,32.74,31.72,32.26,913800,27.2761874433841,28.0559967608042,27.1819247786411,27.644668769198,1066360.68770142,0.0,1.0
2011-09-02,31.02,31.71,31.01,31.32,889400,26.5820714575487,27.1733554454826,26.5735021243903,26.8391514523026,1037887.0602338,0.0,1.0
2011-09-06,30.54,30.61,29.89,30.13,974700,26.1707434659426,26.2307287980518,25.6137368106425,25.8194008064456,1137428.06117594,0.0,1.0
2011-09-07,31.74,31.76,30.88,31.01,871300,27.199063444958,27.2162021112749,26.4621007933303,26.5735021243903,1016765.23002216,0.0,1.0
2011-09-08,31.28,31.86,31.14,31.37,704500,26.8048741196687,27.3018954428595,26.6849034554503,26.8819981180949,822117.645530371,0.0,1.0
2011-09-09,30.24,31.11,30.0,30.98,711900,25.9136634711887,26.6591954559749,25.7079994753856,26.5477941249149,830753.089926288,0.0,1.0
2011-09-12,30.51,30.53,29.7,29.81,611700,26.1450354664672,26.1621741327841,25.4509194806318,25.5451821453748,713824.504997767,0.0,1.0
2011-09-13,31.01,31.06,30.35,30.56,583200,26.5735021243903,26.6163487901826,26.0079261359318,26.1878821322595,680566.374554026,0.0,1.0
2011-09-14,31.51,31.825,30.54,31.1,789500,27.0019687823134,27.2719027768049,26.1707434659426,26.6506261228164,921308.560888894,0.0,1.0
2011-09-15,32.16,32.16,31.49,31.81,601900,27.5589754376134,27.5589754376134,26.9848301159964,27.2590487770672,702388.375932901,0.0,1.0
2011-09-16,32.3,32.61,31.8,32.33,713900,27.6789461018318,27.9445954297442,27.2504794439088,27.7046541013072,833086.993817078,0.0,1.0
2011-09-19,31.74,31.94,31.39,31.77,513900,27.199063444958,27.3704501081272,26.8991367844118,27.2247714444334,599696.604738193,0.0,1.0
2011-09-20,31.62,32.43,31.605,31.99,791900,27.0962314470564,27.7903474328918,27.0833774473187,27.4132967739195,924109.245557843,0.0,1.0
2011-09-21,30.58,31.74,30.58,31.64,846200,26.2050207985764,27.199063444958,26.2050207985764,27.1133701133734,987474.736192759,0.0,1.0
2011-09-22,29.92,30.12,29.47,29.85,1155000,25.6394448101179,25.8108314732872,25.2538248179871,25.5794594780087,1347829.49693056,0.0,1.0
2011-09-23,30.23,30.29,29.62,29.86,713000,25.9050941380302,25.956510136981,25.3823648153641,25.5880288111671,832036.737066224,0.0,1.0
2011-09-26,31.18,31.19,29.84,30.59,798100,26.7191807880841,26.7277501212426,25.5708901448502,26.2135901317349,931344.347619288,0.0,1.0
2011-09-27,31.96,32.4,31.72,31.87,1003400,27.3875887744441,27.7646394334165,27.1819247786411,27.310464776018,1170919.58200876,0.0,1.0
2011-09-28,31.2,32.34,31.18,31.93,937900,26.736319454401,27.7132234344657,26.7191807880841,27.3618807749688,1094484.22958543,0.0,1.0
2011-09-29,31.36,31.82,30.67,31.71,745700,26.8734287849364,27.2676181102257,26.2821447970026,27.1733554454826,870196.065680621,0.0,1.0
2011-09-30,30.74,31.42,30.73,30.94,812200,26.3421301291118,26.9248447838872,26.3335607959533,26.513516792281,947798.370049348,0.0,1.0
2011-10-03,29.56,31.01,29.55,30.48,730400,25.3309488164133,26.5735021243903,25.3223794832548,26.1193274669918,852341.700916085,0.0,1.0
2011-10-04,30.92,30.97,29.07,29.07,1700000,26.4963781259641,26.5392247917564,24.9110514916487,24.9110514916487,1983818.30717052,0.0,1.0
2011-10-05,31.76,31.91,30.76,31.18,1037200,27.2162021112749,27.3447421086518,26.3592687954287,26.7191807880841,1210362.55776309,0.0,1.0
2011-10-06,32.15,32.16,31.46,31.67,685300,27.5504061044549,27.5589754376134,26.9591221165211,27.1390781128488,799712.168178797,0.0,1.0
2011-10-07,31.8,32.32,31.55,32.21,870000,27.2504794439088,27.6960847681488,27.0362461149472,27.6018221034057,1015248.19249314,0.0,1.0
2011-10-10,33.18,33.18,32.23,32.43,881000,28.4330474197765,28.4330474197765,27.6189607697226,27.7903474328918,1028084.66389248,0.0,1.0
2011-10-11,33.25,33.41,32.78,32.92,559800,28.4930327518857,28.6301420824211,28.090274093438,28.2102447576565,653259.699031797,0.0,1.0
2011-10-12,33.58,33.79,33.4,33.45,924000,28.775820746115,28.9557767424427,28.6215727492627,28.664419415055,1078263.59754444,0.0,1.0
2011-10-13,33.51,33.57,33.01,33.39,744200,28.7158354140057,28.7672514129565,28.2873687560826,28.6130034161042,868445.637762529,0.0,1.0
2011-10-14,34.05,34.1,33.72,33.93,514700,29.1785794045627,29.221426070355,28.8957914103334,29.0757474066611,600630.166294508,0.0,1.0
2011-10-17,33.14,33.89,33.08,33.67,711400,28.3987700871426,29.0414700740273,28.3473540881919,28.8529447445411,830169.613953592,0.0,1.0
2011-10-18,34.14,34.27,32.96,33.03,894100,29.2557034029888,29.3671047340488,28.2445220902903,28.3045074223996,1043371.73437715,0.0,1.0
2011-10-19,33.59,34.24,33.52,34.12,644400,28.7843900792734,29.3413967345735,28.7244047471642,29.2385647366719,751983.833612166,0.0,1.0
2011-10-20,33.31,33.49,31.63,31.63,1111700,28.5444487508365,28.6986967476888,27.1048007802149,27.1048007802149,1297300.47769498,0.0,1.0
2011-10-21,33.87,33.87,33.33,33.65,816800,29.0243314077104,29.0243314077104,28.5615874171534,28.8358060782242,953166.348998162,0.0,1.0
2011-10-24,34.22,34.51,33.75,33.83,761900,29.3242580682565,29.5727687298519,28.9214994098088,28.9900540750765,889100.68719601,0.0,1.0
2011-10-25,33.21,34.2,33.14,33.91,1155000,28.4587554192519,29.3071194019396,28.3987700871426,29.0586087403442,1347829.49693056,0.0,1.0
2011-10-26,33.84,34.0393,33.168,33.7,1012600,28.998623408235,29.1694102180831,28.4227642199863,28.8786527440165,1181655.53990639,0.0,1.0
2011-10-27,35.36,35.87,34.56,34.71,821900,30.3011620483212,30.7381980394027,29.6156153956442,29.7441553930212,959117.803919674,0.0,1.0
2011-10-28,35.52,35.91,35.33,35.42,780700,30.4382713788566,30.7724753720366,30.2754540488458,30.352578047272,911039.383769424,0.0,1.0
2011-10-31,35.15,35.7697,35.15,35.2,724900,30.1212060519935,30.6522476278234,30.1212060519935,30.1640527177858,845923.465216415,0.0,1.0
2011-11-01,33.95,34.68,33.86,34.0,897300,29.0928860729781,29.7184473935458,29.0157620745519,29.1357327387704,1047105.98060241,0.0,1.0
2011-11-02,34.93,35.11,34.42,34.44,762000,29.9326807225073,30.0869287193596,29.4956447314258,29.5127833977427,889217.382390549,0.0,1.0
2011-11-03,35.71,35.82,34.9,35.3,833200,30.6010887088673,30.6953513736104,29.9069727230319,30.2497460493704,972304.360902633,0.0,1.0
2011-11-04,35.74,35.87,35.06,35.34,534200,30.6267967083427,30.7381980394027,30.0440820535673,30.2840233820043,623385.7292297,0.0,1.0
2011-11-07,36.04,36.04,35.52,35.94,791000,30.8838767030966,30.8838767030966,30.4382713788566,30.798183371512,923058.988806987,0.0,1.0
2011-11-08,36.56,36.6,35.71,36.18,574000,31.3294820273366,31.3637593599705,30.6010887088673,31.0038473673151,669830.416656398,0.0,1.0
2011-11-09,35.08,35.82,35.02,35.73,1119300,30.0612207198842,30.6953513736104,30.0098047209335,30.6182273751843,1306169.31247998,0.0,1.0
2011-11-10,35.36,35.7,35.08,35.56,764900,30.3011620483212,30.5925193757089,30.0612207198842,30.4725487114904,892601.543032192,0.0,1.0
2011-11-11,36.16,36.17,35.69,35.82,549100,30.9867087009981,30.9952780341566,30.5839500425504,30.6953513736104,640773.313216077,0.0,1.0
2011-11-14,36.03,36.27,35.9,36.16,743100,30.8753073699381,31.0809713657412,30.7639060388781,30.9867087009981,867161.990622595,0.0,1.0
2011-11-15,36.73,36.9,35.95,36.0,1207100,31.4751606910305,31.6208393547243,30.8067527046704,30.8495993704627,1408627.6932856,0.0,1.0
2011-11-16,35.77,36.46,35.71,36.25,1214000,30.6525047078181,31.243788695752,30.6010887088673,31.0638326994243,1416679.66170883,0.0,1.0
2011-11-17,35.13,35.81,34.95,35.77,945600,30.1040673856766,30.686782040452,29.9498193888242,30.6525047078181,1103469.75956496,0.0,1.0
2011-11-18,34.86,35.39,34.7,35.34,886600,29.8726953903981,30.3268700477966,29.7355860598627,30.2840233820043,1034619.59478669,0.0,1.0
2011-11-21,34.24,34.43,33.96,33.96,737200,29.4785060651088,29.6420842237645,29.237443515511,29.237443515511,856275.685892932,0.16,1.0
2011-11-22,34.35,34.67,34.09,34.21,624000,29.5732092095937,29.848709266277,29.3493654135386,29.4526779347948,724791.139442742,0.0,1.0
2011-11-23,33.52,34.13,33.52,34.03,627900,28.8586309375715,29.383802920624,28.8586309375715,29.2977091529104,729321.084064259,0.0,1.0
2011-11-25,33.56,33.94,33.38,33.41,277900,28.8930684446569,29.2202247619683,28.7380996627726,28.7639277930866,322787.592389644,0.0,1.0
2011-11-28,34.8,34.8,34.25,34.44,765700,29.9606311643045,29.9606311643045,29.4871154418802,29.6506936005359,889379.127357865,0.0,1.0
2011-11-29,35.33,35.465,34.7,34.88,1151200,30.4169281331862,30.5331547195994,29.874537396591,30.0295061784754,1337146.7303309,0.0,1.0
2011-11-30,37.15,37.21,36.38,36.61,1193000,31.9838347055722,32.0354909662003,31.3209126941781,31.5189283599192,1385698.44447947,0.0,1.0
2011-12-01,37.02,37.24,36.75,37.01,890100,31.8719128075447,32.0613190965144,31.6394596347182,31.8633034307733,1033872.74554164,0.0,1.0
2011-12-02,37.2,37.48,37.15,37.28,1081200,32.026881589429,32.2679441390268,31.9838347055722,32.0957566035998,1255840.03199598,0.0,1.0
2011-12-05,37.7,37.94,37.39,37.67,1005300,32.4573504279966,32.663975470509,32.1904597480847,32.4315222976825,1167680.34051569,0.0,1.0
2011-12-06,37.75,37.86,37.31,37.75,1343500,32.5003973118533,32.5951004563382,32.1215847339139,32.5003973118533,1560507.84589956,0.0,1.0
2011-12-07,37.39,37.53,36.81,37.53,1411700,32.1904597480847,32.3109910228836,31.6911158953463,32.3109910228836,1639723.80056301,0.0,1.0
2011-12-08,37.05,37.69,36.99,37.21,1167900,31.8977409378587,32.4487410512252,31.8460846772306,32.0354909662003,1356544.18550509,0.0,1.0
2011-12-09,38.02,38.16,36.97,37.21,759900,32.7328504846799,32.8533817594788,31.8288659236879,32.0354909662003,882642.286638683,0.0,1.0
2011-12-12,37.36,37.68,37.14,37.66,776500,32.1646316177706,32.4401316744539,31.9752253288009,32.4229129209112,901923.589386681,0.0,1.0
2011-12-13,37.25,37.79,37.06,37.57,895700,32.0699284732857,32.5348348189388,31.9063503146301,32.345428529969,1040377.28140844,0.0,1.0
2011-12-14,37.35,37.51,37.02,37.12,1092800,32.1560222409993,32.2937722693409,31.8719128075447,31.9580065752582,1269313.71343434,0.0,1.0
2011-12-15,37.73,37.94,37.51,37.81,1017300,32.4831785583106,32.663975470509,32.2937722693409,32.5520535724815,1181618.63165882,0.0,1.0
2011-12-16,37.73,38.21,37.63,37.97,1303900,32.4831785583106,32.8964286433355,32.3970847905971,32.6898036008231,1514511.48512723,0.0,1.0
2011-12-19,37.45,38.09,37.3,37.89,730600,32.2421160087128,32.7931161220793,32.1129753571425,32.6209285866523,848609.62576421,0.0,1.0
2011-12-20,38.6,38.77,38.0,38.11,962800,33.2321943374183,33.3785537425312,32.7156317311371,32.810334875622,1118315.55938377,0.0,1.0
2011-12-21,38.26,38.59,37.665,38.5,773300,32.9394755271923,33.2235849606469,32.4272176092969,33.1461005697047,898206.711748512,0.0,1.0
2011-12-22,38.79,38.88,38.16,38.24,663900,33.3957724960739,33.4732568870161,32.8533817594788,32.9222567736496,771135.957493649,0.0,1.0
2011-12-23,39.09,39.09,38.605,38.96,331800,33.6540537992145,33.6540537992145,33.2364990258039,33.5421319011869,385393.750107535,0.0,1.0
2011-12-27,39.13,39.26,38.93,39.04,226400,33.6884913062999,33.8004132043275,33.5163037708729,33.6110069153577,262969.092900379,0.0,1.0
2011-12-28,38.37,39.06,38.33,39.06,400300,33.0341786716772,33.6282256689004,32.9997411645918,33.6282256689004,464958.162049566,0.0,1.0
2011-12-29,38.79,38.84,38.54,38.56,426300,33.3957724960739,33.4388193799307,33.1805380767901,33.1977568303328,495157.792859681,0.0,1.0
2011-12-30,38.74,39.09,38.71,38.74,272700,33.3527256122172,33.6540537992145,33.3268974819031,33.3527256122172,316747.666227621,0.0,1.0
2012-01-03,38.83,39.51,38.78,39.39,641600,33.4302100031593,34.0156476236113,33.3871631193026,33.9123351023551,745233.966452666,0.0,1.0
2012-01-04,38.43,38.79,38.36,38.68,811300,33.0858349323053,33.3957724960739,33.0255692949058,33.3010693515891,942344.633701756,0.0,1.0
2012-01-05,38.42,38.49,37.89,38.17,900100,33.0772255555339,33.1374911929334,32.6209285866523,32.8619911362501,1045487.98816092,0.0,1.0
2012-01-06,38.94,39.0,38.26,38.58,706500,33.5249131476442,33.5765694082723,32.9394755271923,33.2149755838755,820616.891051758,0.0,1.0
2012-01-09,38.96,39.0,38.61,38.99,410800,33.5421319011869,33.5765694082723,33.2408037141896,33.567960031501,477154.166799805,0.0,1.0
2012-01-10,39.58,39.6,39.15,39.17,640300,34.0759132610107,34.0931320145534,33.7057100598426,33.7229288133853,743723.98491216,0.0,1.0
2012-01-11,39.35,39.71,39.22,39.41,569800,33.8778975952697,34.1878351590383,33.7659756972421,33.9295538558978,661836.524446272,0.0,1.0
2012-01-12,39.09,39.45,38.885,39.4,675500,33.6540537992145,33.9639913629832,33.4775615754018,33.9209444791264,784609.638932006,0.0,1.0
2012-01-13,38.94,39.06,38.61,38.86,481800,33.5249131476442,33.6282256689004,33.2408037141896,33.4560381334734,559622.389396656,0.0,1.0
2012-01-17,39.13,39.62,39.05,39.44,471900,33.6884913062999,34.1103507680961,33.6196162921291,33.9553819862118,548123.299203573,0.0,1.0
2012-01-18,39.17,39.33,38.91,39.07,526400,33.7229288133853,33.8606788417269,33.4990850173302,33.6368350456718,611426.371478621,0.0,1.0
2012-01-19,39.83,39.93,39.15,39.15,652700,34.2911476802945,34.3772414480081,33.7057100598426,33.7057100598426,758126.885760061,0.0,1.0
2012-01-20,39.54,39.75,39.41,39.59,465300,34.0414757539253,34.2222726661237,33.9295538558978,34.0845226377821,540457.239074852,0.0,1.0
2012-01-23,39.42,39.94,39.28,39.52,377300,33.9381632326691,34.3858508247794,33.8176319578702,34.0242570003826,438243.104025235,0.0,1.0
2012-01-24,39.36,39.55,39.1,39.15,621300,33.886506972041,34.0500851306967,33.6626631759858,33.7057100598426,721655.023935537,0.0,1.0
2012-01-25,39.77,39.92,39.22,39.38,351000,34.2394914196664,34.3686320712367,33.7659756972421,33.9037257255837,407695.015936542,0.0,1.0
2012-01-26,39.26,40.1,39.25,39.88,486300,33.8004132043275,34.523600853121,33.7918038275561,34.3341945641513,564849.248575329,0.0,1.0
2012-01-27,39.32,39.485,39.06,39.06,605100,33.8520694649556,33.9941241816829,33.6282256689004,33.6282256689004,702838.330892312,0.0,1.0
2012-01-30,39.22,39.37,38.9,38.92,489200,33.7659756972421,33.8951163488124,33.4904756405588,33.5076943941015,568217.668934918,0.0,1.0
2012-01-31,38.97,39.48,38.8,39.47,742100,33.5507412779583,33.9898194932972,33.4043818728453,33.9812101165259,861967.154776375,0.0,1.0
2012-02-01,39.52,39.725,39.16,39.32,649200,34.0242570003826,34.2007492241953,33.714319436614,33.8520694649556,754061.550843315,0.0,1.0
2012-02-02,39.1,39.68,39.07,39.65,628600,33.6626631759858,34.1620070287243,33.6368350456718,34.1361788984102,730134.151047609,0.0,1.0
2012-02-03,39.64,39.86,39.4,39.5,937200,34.1275695216389,34.3169758106086,33.9209444791264,34.0070382468399,1088580.53827842,0.0,1.0
2012-02-06,39.72,39.85,39.24,39.41,731600,34.1964445358097,34.3083664338372,33.7831944507848,33.9295538558978,849771.150026137,0.0,1.0
2012-02-07,39.67,39.7,39.37,39.53,399600,34.1533976519529,34.179225782267,33.8951163488124,34.032866377154,464145.095066217,0.0,1.0
2012-02-08,39.4,39.6889,39.15,39.67,915400,33.9209444791264,34.1696693740508,33.7057100598426,34.1533976519529,1063259.30936841,0.0,1.0
2012-02-09,42.41,42.57,39.7,39.7,2044900,36.5123668873033,36.650116915645,34.179225782267,34.179225782267,2375200.96321549,0.0,1.0
2012-02-10,42.63,43.52,42.13,42.13,2004600,36.7017731762731,37.4680077089234,36.2713043377055,36.2713043377055,2328391.5354598,0.0,1.0
2012-02-13,42.85,43.09,42.74,42.88,964900,36.8911794652428,37.0978045077552,36.7964763207579,36.9170075955569,1120754.76033382,0.0,1.0
2012-02-14,42.85,42.94,42.41,42.48,759200,36.8911794652428,36.968663856185,36.5123668873033,36.5726325247028,881829.219655336,0.0,1.0
2012-02-15,42.04,42.99,41.94,42.95,609600,36.1938199467633,37.0117107400417,36.1077261790498,36.9772732329563,708065.190070986,0.0,1.0
2012-02-16,42.56,42.62,42.14,42.16,449600,36.6415075388736,36.6931637995017,36.2799137144768,36.2971324680195,522221.308162591,0.0,1.0
2012-02-17,42.63,43.04,42.28,42.88,728700,36.7017731762731,37.0547576238985,36.4004449892757,36.9170075955569,846402.729666547,0.0,1.0
2012-02-21,42.2,42.66,41.9,42.66,554800,36.4865387569893,36.8842593216389,36.2271557800438,36.8842593216389,641676.651105064,0.18,1.0
2012-02-22,42.35,42.5601,41.97,41.97,616800,36.616230245462,36.7978847903161,36.2876784746644,36.2876784746644,713385.289116084,0.0,1.0
2012-02-23,42.4,42.5,42.31,42.31,375200,36.6594607416195,36.7459217339347,36.5816458485359,36.5816458485359,433952.919060239,0.0,1.0
2012-02-24,42.39,42.5,42.1,42.35,373100,36.650814642388,36.7459217339347,36.4000777646741,36.616230245462,431524.078095349,0.0,1.0
2012-02-27,42.4,42.74,42.01,42.07,443600,36.6594607416195,36.953428115491,36.3222628715905,36.3741394669796,513063.739059493,0.0,1.0
2012-02-28,42.45,42.5,42.03,42.46,434600,36.7026912377771,36.7459217339347,36.3395550700535,36.7113373370086,502654.420638538,0.0,1.0
2012-02-29,42.04,42.57,41.823,42.45,610200,36.348201169285,36.8064444285553,36.1605808159612,36.7026912377771,705751.788940718,0.0,1.0
2012-03-01,42.57,42.7,42.12,42.14,629100,36.8064444285553,36.918843718565,36.4173699631372,36.4346621616002,727611.357624722,0.0,1.0
2012-03-02,41.84,42.5,41.8,42.5,747100,36.1752791846548,36.7459217339347,36.1406947877287,36.7459217339347,864089.088032792,0.0,1.0
2012-03-05,42.02,42.14,41.64,41.83,435400,36.330908970822,36.4346621616002,36.0023572000245,36.1666330854232,503579.693387067,0.0,1.0
2012-03-06,41.39,41.99,41.33,41.69,606100,35.7862047192366,36.3049706731275,35.7343281238475,36.0455876961821,701009.766104505,0.0,1.0
2012-03-07,41.84,42.03,41.33,41.4,366500,36.1752791846548,36.3395550700535,35.7343281238475,35.7948508184681,423890.577919982,0.0,1.0
2012-03-08,42.53,42.59,42.05,42.05,866400,36.7718600316292,36.8237366270183,36.3568472685166,36.3568472685166,1002070.38665722,0.0,1.0
2012-03-09,42.63,42.87,42.45,42.58,737300,36.8583210239444,37.0658274055007,36.7026912377771,36.8150905277868,852754.496863308,0.0,1.0
2012-03-12,44.09,44.512,42.28,43.23,1932900,38.1206515117454,38.4855168993153,36.5557075508414,37.3770869778352,2235574.61954034,0.0,1.0
2012-03-13,44.26,44.35,43.96,44.25,890100,38.2676351986812,38.3454500917648,38.0082522217357,38.2589890994496,1029481.5918324,0.0,1.0
2012-03-14,43.9,44.46,43.81,44.25,685000,37.9563756263467,38.4405571833114,37.878560733263,38.2589890994496,792264.790928205,0.0,1.0
2012-03-15,44.2,44.21,43.55,43.83,827400,38.2157586032921,38.2244047025236,37.6537621532437,37.8958529317261,956963.34016642,0.0,1.0
2012-03-16,43.95,44.35,43.68,44.19,1151600,37.9996061225042,38.3454500917648,37.7661614432533,38.2071125040606,1331930.12150792,0.0,1.0
2012-03-19,43.87,44.15,43.71,44.1,980600,37.9304373286521,38.1725281071345,37.7920997409479,38.1292976109769,1134153.07150978,0.0,1.0
2012-03-20,43.64,43.77,43.29,43.63,698600,37.7315770463273,37.843976336337,37.4289635732243,37.7229309470958,807994.427653204,0.0,1.0
2012-03-21,43.55,43.774,43.35,43.74,690700,37.6537621532437,37.8474347760296,37.4808401686134,37.8180380386424,798857.359261477,0.0,1.0
2012-03-22,43.62,43.7,43.12,43.21,815100,37.7142848478643,37.7834536417164,37.2819798862886,37.3597947793722,942737.271657782,0.0,1.0
2012-03-23,43.92,43.95,43.29,43.67,673500,37.9736678248097,37.9996061225042,37.4289635732243,37.7575153440218,778963.995168097,0.0,1.0
2012-03-26,44.54,44.54,44.15,44.34,637000,38.5097259771636,38.5097259771636,38.1725281071345,38.3368039925333,736748.426016448,0.0,1.0
2012-03-27,44.13,44.6,44.06,44.6,1089100,38.1552359086715,38.5616025725526,38.0947132140509,38.5616025725526,1259643.18802906,0.0,1.0
2012-03-28,43.5,44.2,43.35,44.2,1094600,37.6105316570861,38.2157586032921,37.4808401686134,38.2157586032921,1266004.4381752,0.0,1.0
2012-03-29,43.52,43.64,43.13,43.29,889200,37.6278238555491,37.7315770463273,37.2906259855201,37.4289635732243,1028440.65999031,0.0,1.0
2012-03-30,44.26,44.36,43.83,43.86,854400,38.2676351986812,38.3540961909963,37.8958529317261,37.9217912294206,988191.295429283,0.0,1.0
2012-04-02,44.81,44.87,44.03,44.19,1132800,38.7431706564144,38.7950472518035,38.0687749163563,38.2071125040606,1310186.21191748,0.0,1.0
2012-04-03,44.57,44.84,44.45,44.76,738500,38.5356642748581,38.769108954109,38.4319110840799,38.6999401602569,854142.405986103,0.0,1.0
2012-04-04,43.89,44.17,43.82,44.15,484600,37.9477295271151,38.1898203055975,37.8872068324945,38.1725281071345,560483.967421619,0.0,1.0
2012-04-05,43.82,43.885,43.5,43.7,392000,37.8872068324945,37.9434064774994,37.6105316570861,37.7834536417164,453383.646779354,0.0,1.0
2012-04-09,43.21,43.29,42.87,43.16,387900,37.3597947793722,37.4289635732243,37.0658274055007,37.3165642832146,448641.62394314,0.0,1.0
2012-04-10,42.5,43.22,42.5,43.03,545700,36.7459217339347,37.3684408786037,36.7459217339347,37.2041649932049,631151.673590543,0.0,1.0
2012-04-11,43.45,43.47,42.85,42.98,583600,37.5673011609285,37.5845933593915,37.0485352070377,37.1609344970474,674986.470052119,0.0,1.0
2012-04-12,44.05,44.17,43.46,43.48,550100,38.0860671148194,38.1898203055975,37.57594726016,37.5932394586231,636240.673707454,0.0,1.0
2012-04-13,43.8,44.14,43.62,43.93,661300,37.8699146340315,38.163882007903,37.7142848478643,37.9823139240412,764853.585753026,0.0,1.0
2012-04-16,43.86,44.16,43.83,44.01,811400,37.9217912294206,38.181174206366,37.8958529317261,38.0514827178933,938457.885195834,0.0,1.0
2012-04-17,44.62,44.8,44.112,44.19,751600,38.5788947710157,38.7345245571829,38.1396729300548,38.2071125040606,869293.747243269,0.0,1.0
2012-04-18,44.27,44.55,44.16,44.49,486900,38.2762812979127,38.5183720763951,38.181174206366,38.466495481006,563144.12657364,0.0,1.0
2012-04-19,43.91,44.57,43.74,44.35,438500,37.9650217255782,38.5356642748581,37.8180380386424,38.3454500917648,507165.125287618,0.0,1.0
2012-04-20,44.45,44.7,43.99,44.03,620300,38.4319110840799,38.6480635648678,38.0341905194303,38.0687749163563,717433.3573909,0.0,1.0
2012-04-23,44.14,44.18,43.5,43.98,617600,38.163882007903,38.198466404829,37.6105316570861,38.0255444201988,714310.561864613,0.0,1.0
2012-04-24,43.7,44.3,43.61,44.12,594800,37.7834536417164,38.3022195956072,37.7056387486328,38.14658980944,687940.288531528,0.0,1.0
2012-04-25,43.97,44.52,43.83,44.14,895400,38.0168983209673,38.4924337787005,37.8958529317261,38.163882007903,1035611.52379141,0.0,1.0
2012-04-26,46.33,47.24,44.51,44.51,1758500,40.0573777396046,40.8441727696723,38.483787679469,38.483787679469,2033865.16036095,0.0,1.0
2012-04-27,46.15,46.49,45.96,46.48,1002300,39.9017479534373,40.1957153273088,39.7374720680385,40.1870692280773,1159251.09481364,0.0,1.0
2012-04-30,45.82,46.35,45.76,46.06,711100,39.6164266787974,40.0746699380676,39.5645500834083,39.8239330603537,822451.814348973,0.0,1.0
2012-05-01,45.94,46.15,45.61,45.95,744300,39.7201798695755,39.9017479534373,39.4348585949356,39.728825968807,860850.63341294,0.0,1.0
2012-05-02,45.74,45.93,45.49,45.54,938700,39.5472578849452,39.711533770344,39.3311054041574,39.374335900315,1085691.91130556,0.0,1.0
2012-05-03,46.4,46.5,45.62,45.74,1723200,40.1179004342252,40.2043614265403,39.4435046941671,39.5472578849452,1993037.50033209,0.0,1.0
2012-05-04,45.71,46.25,45.48,46.25,881800,39.5213195872507,39.9882089457525,39.3224593049259,39.9882089457525,1019881.88706641,0.0,1.0
2012-05-07,46.3,46.47,45.59,45.65,1587000,40.03143944191,40.1784231288458,39.4175663964725,39.4694429918616,1835509.81489498,0.0,1.0
2012-05-08,45.63,46.04,44.62,45.97,1508100,39.4521507933986,39.8066408618907,38.5788947710157,39.7461181672701,1744254.79007128,0.0,1.0
2012-05-09,45.38,45.87,44.92,45.17,953900,39.2359983126107,39.6596571749549,38.8382777479611,39.0544302287489,1103272.09352762,0.0,1.0
2012-05-10,46.08,46.23,45.65,45.65,793200,39.8412252588167,39.9709167472894,39.4694429918616,39.4694429918616,917407.930166793,0.0,1.0
2012-05-11,46.25,46.47,45.77,45.83,753500,39.9882089457525,40.1784231288458,39.5731961826398,39.6250727780289,871491.270021026,0.0,1.0
2012-05-14,46.12,46.41,45.61,45.84,765500,39.8758096557428,40.1265465334567,39.4348585949356,39.6337188772604,885370.361248966,0.0,1.0
2012-05-15,46.23,46.44,45.79,46.04,773600,39.9709167472894,40.1524848311512,39.5904883811028,39.8066408618907,894738.747827826,0.0,1.0
2012-05-16,46.18,46.5,45.965,46.31,957500,39.9276862511319,40.2043614265403,39.7417951176543,40.0400855411415,1107435.820896,0.0,1.0
2012-05-17,45.37,46.33,45.36,46.27,925500,39.2273522133792,40.0573777396046,39.2187061141477,40.0055011442155,1070424.91095483,0.0,1.0
2012-05-18,44.5,45.76,44.39,45.42,995300,38.4751415802375,39.5645500834083,38.3800344886908,39.2705827095368,1151154.95826401,0.0,1.0
2012-05-21,45.27,45.35,44.66,44.8,1001700,39.1408912210641,39.2100600149162,38.6134791679417,38.7345245571829,1158557.14025224,0.0,1.0
2012-05-22,45.0,45.7,44.89,45.42,1036000,38.9074465418132,39.5126734880192,38.8123394502665,39.2705827095368,1198228.20934543,0.0,1.0
2012-05-23,45.12,45.2,44.105,44.65,1069500,39.1668295187586,39.2362742519479,38.2857494664195,38.7588417112716,1232058.87719067,0.18,1.0
2012-05-24,45.47,45.65,44.94,45.29,830400,39.4706502264618,39.6269008761377,39.0105788690827,39.3143995767859,956616.822458278,0.0,1.0
2012-05-25,45.65,45.74,45.37,45.54,655400,39.6269008761377,39.7050262009756,39.3838443099751,39.5314143680024,755017.660692625,0.0,1.0
2012-05-29,46.1,46.13,45.52,46.01,1054000,40.0175275003274,40.0435692752734,39.5140531847051,39.9394021754895,1214202.95143428,0.0,1.0
2012-05-30,45.23,45.88,45.21,45.67,714600,39.2623160268939,39.8265544840569,39.2449548435966,39.644262059435,823215.777129921,0.0,1.0
2012-05-31,45.17,45.43,44.7999,45.16,1128000,39.2102324770019,39.4359278598671,38.888963780085,39.2015518853533,1299450.5969809,0.0,1.0
2012-06-01,43.34,44.84,43.34,44.63,1485400,37.621684205297,38.9237729525961,37.621684205297,38.7414805279742,1711173.68506687,0.0,1.0
2012-06-04,43.62,43.69,43.01,43.29,1055100,37.8647407714595,37.9255049130001,37.3352246808911,37.5782812470537,1215470.14616538,0.0,1.0
2012-06-05,44.13,44.14,43.44,43.53,1009900,38.3074509455412,38.3161315371898,37.7084901217836,37.7866154466215,1163399.96266933,0.0,1.0
2012-06-06,45.38,45.39,44.38,44.38,1093400,39.3925249016238,39.4012054932725,38.5244657367577,38.5244657367577,1259591.5627118,0.0,1.0
2012-06-07,45.72,46.395,45.62,45.75,1282100,39.6876650176783,40.2736049539629,39.6008591011917,39.7137067926243,1476973.05885568,0.0,1.0
2012-06-08,46.85,46.88,45.57,45.71,1159300,40.668571873977,40.694613648923,39.5574561429484,39.6789844260296,1335508.0470567,0.0,1.0
2012-06-11,45.99,47.15,45.93,47.08,1246100,39.9220409921921,40.9289896234368,39.8699574423002,40.8682254818962,1435501.23129246,0.0,1.0
2012-06-12,46.36,46.49,45.94,46.14,1119000,40.2432228831926,40.3560705746252,39.8786380339488,40.052249866922,1289082.64009009,0.0,1.0
2012-06-13,46.35,46.79,46.12,46.17,1061400,40.2345422915439,40.616488324085,40.0348886836247,40.078291641868,1222727.71598894,0.0,1.0
2012-06-14,47.78,48.03,46.425,46.66,1399200,41.4758668973025,41.692881688519,40.2996467289089,40.5036406326524,1611871.69795716,0.0,1.0
2012-06-15,47.43,47.96,47.21,47.86,1109700,41.1720461895993,41.6321175469784,40.9810731733288,41.5453116304917,1278369.08463626,0.0,1.0
2012-06-18,47.19,47.42,46.95,47.24,1048600,40.9637119900315,41.1633655979507,40.7553777904636,41.0071149482748,1207982.1772998,0.0,1.0
2012-06-19,47.0,47.43,46.96,47.36,977000,40.7987807487069,41.1720461895993,40.7640583821123,41.1112820480587,1125499.32025739,0.0,1.0
2012-06-20,46.83,47.0991,46.55,47.01,744100,40.6512106906797,40.8848054119451,40.4081541245171,40.8074613403556,857199.635827559,0.0,1.0
2012-06-21,46.1,47.03,45.93,46.94,958700,40.0175275003274,40.8248225236529,39.8699574423002,40.7466971988149,1104417.80791276,0.0,1.0
2012-06-22,46.51,46.73,46.0,46.43,2227400,40.3734317579225,40.5644047741931,39.9307215838408,40.3039870247332,2565954.13095324,0.0,1.0
2012-06-25,45.22,46.07,45.1594,46.07,865800,39.2536354352452,39.9914857253814,39.2010310498543,39.9914857253814,997397.452895446,0.0,1.0
2012-06-26,45.37,45.59,45.14,45.31,1022100,39.3838443099751,39.5748173262457,39.1841907020559,39.3317607600832,1177454.30423243,0.0,1.0
2012-06-27,45.63,45.85,45.34,45.39,550800,39.6095396928403,39.8005127091109,39.3578025350292,39.4012054932725,634518.961717269,0.0,1.0
2012-06-28,45.35,45.57,44.96,45.23,772400,39.3664831266778,39.5574561429484,39.02794005238,39.2623160268939,889801.100273092,0.0,1.0
2012-06-29,46.6,46.61,45.905,46.31,1115600,40.4515570827605,40.4602376744091,39.8482559631785,40.1998199249493,1285165.85637579,0.0,1.0
2012-07-02,47.77,47.99,46.73,46.78,1305600,41.4671863056538,41.6581593219243,40.5644047741931,40.6078077324364,1504044.94629279,0.0,1.0
2012-07-03,47.95,48.09,47.63,47.76,573100,41.6234369553297,41.744965238411,41.3456580225725,41.4585057140051,660208.454902264,0.0,1.0
2012-07-05,47.55,47.8097,47.28,47.6,880900,41.2762132893833,41.501648254499,41.0418373148694,41.3196162476266,1014792.5805678,0.0,1.0
2012-07-06,46.99,47.385,46.44,47.21,834700,40.7901001570582,41.1329835271803,40.3126676163819,40.9810731733288,961570.401861665,0.0,1.0
2012-07-09,47.06,47.1,46.64,46.92,488100,40.8508642985989,40.8855866651935,40.4862794493551,40.7293360155176,562288.86204466,0.0,1.0
2012-07-10,47.3,47.79,46.92,47.31,1084800,41.0591984981667,41.4845474889511,40.7293360155176,41.0678790898154,1249684.40390504,0.0,1.0
2012-07-11,47.47,47.73,47.115,47.4,1081100,41.206768556194,41.4324639390592,40.8986075526665,41.1460044146533,1245422.0216277,0.0,1.0
2012-07-12,47.58,48.08,47.02,47.11,817800,41.3022550643292,41.7362846467623,40.8161419320042,40.8942672568422,942101.682811153,0.0,1.0
2012-07-13,48.77,48.77,47.59,47.78,863000,42.3352454705199,42.3352454705199,41.3109356559779,41.4758668973025,994171.866307195,0.0,1.0
2012-07-16,48.35,48.71,47.69,48.54,980100,41.9706606212761,42.2831619206279,41.3977415724645,42.1355918626007,1129070.50540867,0.0,1.0
2012-07-17,49.0,49.0,48.22,48.47,598200,42.5348990784391,42.5348990784391,41.8578129298435,42.0748277210601,689123.534675509,0.0,1.0
2012-07-18,48.94,49.31,48.6,48.64,744100,42.4828155285471,42.8039974195476,42.1876754124927,42.2223977790873,857199.63582756,0.0,1.0
2012-07-19,49.05,49.26,48.82,49.0,548200,42.5783020366824,42.7605944613043,42.3786484287632,42.5348990784391,631523.774171036,0.0,1.0
2012-07-20,48.48,48.92,48.42,48.54,455200,42.0835083127087,42.4654543452498,42.0314247628168,42.1355918626007,524388.219632718,0.0,1.0
2012-07-23,48.33,48.58,47.59,47.59,582500,41.9532994379788,42.1703142291953,41.3109356559779,41.3109356559779,671037.209877105,0.0,1.0
2012-07-24,48.25,48.75,47.98,48.4,837500,41.8838547047895,42.3178842872226,41.6494787302757,42.0140635795194,964795.988449915,0.0,1.0
2012-07-25,48.5,48.69,47.94,48.29,828600,42.1008694960061,42.2658007373306,41.614756363681,41.9185770713842,954543.231080117,0.0,1.0
2012-07-26,46.97,49.49,45.48,48.8,2946400,40.7727389737609,42.9602480692235,39.4793308181104,42.3612872454659,3394238.68700756,0.0,1.0
2012-07-27,47.06,47.14,45.72,46.64,1598100,40.8508642985989,40.9203090317882,39.6876650176783,40.4862794493551,1841003.54524395,0.0,1.0
2012-07-30,47.3,47.69,46.8,46.8,713800,41.0591984981667,41.3977415724645,40.6251689157337,40.6251689157337,822294.18096185,0.0,1.0
2012-07-31,46.84,47.4,46.65,47.36,951000,40.6598912823283,41.1460044146533,40.4949600410038,41.1112820480587,1095547.44479507,0.0,1.0
2012-08-01,45.97,47.19,45.85,47.19,787000,39.9046798088948,40.9637119900315,39.8005127091109,40.9637119900315,906620.230340397,0.0,1.0
2012-08-02,45.58,45.94,45.15,45.7,904700,39.566136734597,39.8786380339488,39.1928712937046,39.670303834381,1042210.06656793,0.0,1.0
2012-08-03,46.35,46.67,46.21,46.39,665100,40.2345422915439,40.5123212243011,40.1130140084627,40.2692646581386,766192.014230494,0.0,1.0
2012-08-06,46.39,46.68,45.96,46.47,641800,40.2692646581386,40.5210018159497,39.8959992172461,40.3387093913279,739350.525835408,0.0,1.0
2012-08-07,46.82,47.02,46.5,46.5,648700,40.642530099031,40.8161419320042,40.3647511662738,40.3647511662738,747299.292785026,0.0,1.0
2012-08-08,46.41,46.808,46.38,46.61,627900,40.2866258414359,40.6321133890526,40.2605840664899,40.4602376744091,723337.792415165,0.0,1.0
2012-08-09,45.72,46.95,45.65,46.47,1495800,39.6876650176783,40.7553777904636,39.6269008761377,40.3387093913279,1723154.4352518,0.0,1.0
2012-08-10,45.89,46.06,45.6,45.69,884400,39.8352350757055,39.9828051337328,39.5834979178944,39.6616232427323,1018824.56380311,0.0,1.0
2012-08-13,45.52,45.99,45.22,45.8,962000,39.5140531847051,39.9220409921921,39.2536354352452,39.7571097508676,1108219.39210605,0.0,1.0
2012-08-14,45.71,46.08,45.53,45.81,607600,39.6789844260296,40.0001663170301,39.5227337763537,39.7657903425162,699952.28965035,0.0,1.0
2012-08-15,45.93,46.07,45.44,45.7,643300,39.8699574423002,39.9914857253814,39.4446084515158,39.670303834381,741078.518650542,0.0,1.0
2012-08-16,46.5,46.64,45.8,45.98,686100,40.3647511662738,40.4862794493551,39.7571097508676,39.9133604005435,790383.913642372,0.0,1.0
2012-08-17,46.96,46.99,46.35,46.6,757300,40.7640583821123,40.7901001570582,40.2345422915439,40.4515570827605,872405.972600739,0.0,1.0
2012-08-20,46.79,46.854,46.45,46.79,441600,40.616488324085,40.6720441106364,40.3213482080305,40.616488324085,508721.084775501,0.0,1.0
2012-08-21,46.77,47.11,46.64,46.8,668300,40.5991271407877,40.8942672568422,40.4862794493551,40.6251689157337,769878.398902779,0.0,1.0
2012-08-22,46.52,46.75,46.28,46.57,717300,40.3821123495712,40.5817659574904,40.1737781500033,40.4255153078145,826326.164197162,0.0,1.0
2012-08-23,46.67,46.79,46.08,46.42,873200,40.5123212243011,40.616488324085,40.0001663170301,40.2953064330846,1005922.21745011,0.0,1.0
2012-08-24,47.07,47.13,46.43,46.52,687200,40.8595448902475,40.9116284401395,40.3039870247332,40.3821123495712,791651.10837347,0.0,1.0
2012-08-27,46.58,47.21,46.55,47.1,543600,40.4341958994631,40.9810731733288,40.4081541245171,40.8855866651935,626224.596204625,0.0,1.0
2012-08-28,46.16,46.61,46.0,46.34,518900,40.2258616998953,40.6180115648206,40.0864306368107,40.3827216458654,595448.375443063,0.18,1.0
2012-08-29,46.11,46.32,45.78,46.2,533300,40.1822894926813,40.3652927629798,39.8947129250694,40.2607194656664,611972.67030986,0.0,1.0
2012-08-30,45.52,46.03,45.47,45.84,573900,39.668137447557,40.1125739611391,39.6245652403431,39.9469995737262,658562.001670408,0.0,1.0
2012-08-31,45.78,46.0,45.37,45.68,598400,39.8947129250694,40.0864306368107,39.5374208259153,39.8075685106416,686676.253353497,0.0,1.0
2012-09-04,46.17,46.34,45.57,45.76,602000,40.2345761413381,40.3827216458654,39.711709654771,39.8772840421839,690807.327070195,0.0,1.0
2012-09-05,46.09,46.24,45.55,46.24,736900,40.1648606097958,40.2955772314376,39.6942807718854,40.2955772314376,845607.839398716,0.0,1.0
2012-09-06,47.17,47.19,46.3,46.4,779000,41.1060202856166,41.1234491685021,40.3478638800943,40.4350082945221,893918.451474554,0.0,1.0
2012-09-07,46.84,47.29,46.73,47.23,457000,40.8184437180047,41.21059358293,40.722584862134,41.1583069342733,524416.85792538,0.0,1.0
2012-09-10,46.48,46.8,46.46,46.63,444000,40.5047238260644,40.7835859522335,40.4872949431788,40.6354404477062,509499.09172619,0.0,1.0
2012-09-11,46.86,46.87,46.29,46.42,493200,40.8358726008902,40.844587042333,40.3391494386515,40.4524371774077,565957.099187742,0.0,1.0
2012-09-12,46.16,46.99,46.16,46.98,629400,40.2258616998953,40.9491603396464,40.2258616998953,40.9404458982036,722249.388136181,0.0,1.0
2012-09-13,46.83,46.89,45.89,46.26,986200,40.8097292765619,40.8620159252186,39.9905717809401,40.3130061143231,1131684.69428011,0.0,1.0
2012-09-14,47.35,47.69,46.701,46.83,650800,41.2628802315867,41.5591712406414,40.6973129819499,40.8097292765619,746806.326341002,0.0,1.0
2012-09-17,47.63,47.74,47.121,47.19,774600,41.5068845919847,41.6027434478553,41.0633195225469,41.1234491685021,888869.361376367,0.0,1.0
2012-09-18,48.07,48.07,47.44,47.63,645600,41.8903200154672,41.8903200154672,41.3413102045717,41.5068845919847,740839.219861326,0.0,1.0
2012-09-19,47.59,48.15,47.56,48.12,494800,41.4720268262135,41.9600355470095,41.4458835018852,41.9338922226811,567793.131950719,0.0,1.0
2012-09-20,47.32,47.5801,47.18,47.56,413200,41.2367369072583,41.4633995291852,41.1147347270593,41.4458835018852,474155.461038879,0.0,1.0
2012-09-21,46.99,47.78,46.92,47.53,785100,40.9491603396464,41.6376012136264,40.8881592495469,41.4197401775568,900918.326383407,0.0,1.0
2012-09-24,46.62,46.967,46.58,46.73,431400,40.6267260062634,40.929117124328,40.5918682404922,40.722584862134,495040.333717744,0.0,1.0
2012-09-25,45.94,46.75,45.93,46.7,585800,40.034143988154,40.7400137450196,40.0254295467112,40.6964415378057,672217.495345051,0.0,1.0
2012-09-26,45.7,46.06,45.64,46.0,535800,39.8249973935272,40.1387172854674,39.7727107448705,40.0864306368107,614841.471502011,0.0,1.0
2012-09-27,46.45,46.67,45.8,45.84,639400,40.478580501736,40.6702982134773,39.912141807955,39.9469995737262,733724.59290479,0.0,1.0
2012-09-28,46.58,46.705,45.91,46.23,633100,40.5918682404922,40.700798758527,40.0080006638256,40.2868627899948,726495.213900567,0.0,1.0
2012-10-01,47.1,47.14,46.62,46.74,800000,41.0450191955171,41.0798769612882,40.6267260062634,40.7312993035768,918016.381488631,0.0,1.0
2012-10-02,47.43,47.6,47.11,47.25,676300,41.332595763129,41.4807412676563,41.0537336369598,41.1757358171588,776068.098500951,0.0,1.0
2012-10-03,48.13,48.26,47.5,47.55,853500,41.9426066641239,42.0558944028801,41.3935968532285,41.4371690604424,979408.727000684,0.0,1.0
2012-10-04,48.76,48.98,48.23,48.25,986200,42.4916164750194,42.6833341867606,42.0297510785518,42.0471799614373,1131684.69428011,0.0,1.0
2012-10-05,49.2,49.455,48.8113,48.93,758800,42.8750518985019,43.0972701552929,42.5363215596209,42.6397619795467,870738.537841967,0.0,1.0
2012-10-08,49.02,49.16,48.57,48.97,569500,42.7181919525318,42.8401941327308,42.3260420876064,42.6746197453178,653512.911572219,0.0,1.0
2012-10-09,48.77,49.08,48.5,48.98,729400,42.5003309164621,42.7704786011885,42.265040997507,42.6833341867606,837001.435822261,0.0,1.0
2012-10-10,48.81,48.9376,48.5,48.73,657500,42.5351886822333,42.6463849550432,42.265040997507,42.465473150691,754494.713535969,0.0,1.0
2012-10-11,49.01,49.32,48.86,49.07,681100,42.709477511089,42.9796251958153,42.5787608894472,42.7617641597457,781576.196789884,0.0,1.0
2012-10-12,49.26,49.37,48.98,49.08,461400,42.9273385471586,43.0231974030292,42.6833341867606,42.7704786011885,529465.948023568,0.0,1.0
2012-10-15,49.78,49.82,48.97,49.25,557100,43.3804895021834,43.4153472679546,42.6746197453178,42.9186241057158,639283.657659146,0.0,1.0
2012-10-16,50.53,51.36,50.31,51.16,998900,44.0340726103923,44.7573712501434,43.842354898651,44.5830824212877,1146258.20433624,0.0,1.0
2012-10-17,50.55,50.78,50.4,50.78,468300,44.0515014932779,44.2519336464619,43.9207848716361,44.2519336464619,537383.839313907,0.0,1.0
2012-10-18,51.06,51.21,50.4211,50.48,483300,44.4959380068599,44.6266546285017,43.9391723430804,43.9905004031784,554596.64646682,0.0,1.0
2012-10-19,50.43,51.05,50.35,50.86,777200,43.9469281959644,44.4872235654171,43.8772126644222,44.3216491780042,891852.914616207,0.0,1.0
2012-10-22,50.61,50.67,50.13,50.35,1082200,44.1037881419346,44.1560747905913,43.6854949526809,43.8772126644222,1241846.66005875,0.0,1.0
2012-10-23,49.47,50.0,49.38,50.0,1016900,43.1103418174571,43.5722072139247,43.031911844472,43.5722072139247,1166913.57291974,0.0,1.0
2012-10-24,49.06,49.9798,48.89,49.61,1233100,42.7530497183029,43.5546040422103,42.6049042137756,43.2323439976561,1415007.50001704,0.0,1.0
2012-10-25,49.42,50.65,48.81,49.97,2310100,43.0667696102432,44.1386459077057,42.5351886822333,43.5460638895963,2650887.05359611,0.0,1.0
2012-10-26,49.74,49.85,49.17,49.39,1366300,43.3456317364123,43.4414905922829,42.8489085741735,43.0406262859148,1567857.2275349,0.0,1.0
2012-10-31,50.04,50.5,49.6525,50.04,1043700,43.6070649796958,44.0079292860639,43.2693803737879,43.6070649796958,1197667.12169961,0.0,1.0
2012-11-01,50.36,50.53,49.7912,50.0,840100,43.885927105865,44.0340726103923,43.3902496765993,43.5722072139247,964031.952610748,0.0,1.0
2012-11-02,50.08,50.73,50.04,50.73,854200,43.641922745467,44.208361439248,43.6070649796958,44.208361439248,980211.991334486,0.0,1.0
2012-11-05,49.96,50.09,49.47,49.83,746600,43.5373494481536,43.6506371869098,43.1103418174571,43.4240617093973,856738.788024265,0.0,1.0
2012-11-06,50.61,50.745,49.99,50.0,722400,44.1037881419346,44.2214331014122,43.5634927724819,43.5722072139247,828968.792484234,0.0,1.0
2012-11-07,49.97,50.38,49.46,50.28,1043400,43.5460638895963,43.9033559887505,43.1016273760143,43.8162115743227,1197322.86555655,0.0,1.0
2012-11-08,49.97,50.51,49.78,50.0,1244600,43.5460638895963,44.0166437275067,43.3804895021834,43.5722072139247,1428203.98550094,0.0,1.0
2012-11-09,50.37,50.55,49.63,49.79,716700,43.8946415473077,44.0515014932779,43.2497728805416,43.3892039436262,822427.925766129,0.0,1.0
2012-11-12,50.33,50.48,50.01,50.4,1009200,43.8597837815366,43.9905004031784,43.5809216553675,43.9207848716361,1158077.66524791,0.0,1.0
2012-11-13,51.43,51.86,49.95,49.95,1546300,44.8183723402429,45.1930933222827,43.5286350067108,43.5286350067108,1774410.91336984,0.0,1.0
2012-11-14,50.11,51.66,50.0,51.4,1297900,43.6680660697953,45.018804493427,43.5722072139247,44.7922290159146,1489366.82691762,0.0,1.0
2012-11-15,49.79,50.19,49.62,50.17,1020100,43.3892039436262,43.7377816013376,43.2410584390989,43.720352718452,1170585.63844569,0.0,1.0
2012-11-16,50.3,50.37,49.37,49.96,939900,43.8336404572082,43.8946415473077,43.0231974030292,43.5373494481536,1078554.49620146,0.0,1.0
2012-11-19,50.25,50.85,50.18,50.67,890000,43.7900682499943,44.3129347365614,43.7290671598948,44.1560747905913,1021293.2244061,0.0,1.0
2012-11-20,50.5,50.6,49.84,50.14,618000,44.1647892320341,44.2522442602163,43.5875860460312,43.849951130578,706648.906123685,0.18,1.0
2012-11-21,50.74,50.77,50.29,50.44,446300,44.3746812996715,44.4009178081261,43.9811336728513,44.1123162151247,510319.42848382,0.0,1.0
2012-11-23,51.03,51.04,50.7,50.88,293600,44.6283008814,44.6370463842182,44.3396992883986,44.4971183391266,335715.402650346,0.0,1.0
2012-11-26,50.99,51.04,50.53,50.85,565200,44.5933188701271,44.6370463842182,44.1910257404887,44.4708818306719,646275.018998555,0.0,1.0
2012-11-27,50.95,51.04,50.7,50.73,497300,44.5583368588542,44.6370463842182,44.3396992883986,44.3659357968532,568635.114911503,0.0,1.0
2012-11-28,51.28,51.29,50.45,50.79,541100,44.8469384518556,44.8556839546738,44.121061717943,44.4184088137626,618717.998549395,0.0,1.0
2012-11-29,51.04,51.69,50.91,51.52,936300,44.6370463842182,45.2055040674028,44.5233548475813,45.056830519493,1070607.39612234,0.0,1.0
2012-11-30,51.24,51.34,50.91,51.02,693900,44.8119564405827,44.8994114687649,44.5233548475813,44.6195553785818,793436.36886606,0.0,1.0
2012-12-03,53.38,55.52,52.66,52.66,2594800,46.6834940436827,48.5550316467828,46.0538178407706,46.0538178407706,2967010.64985395,0.0,1.0
2012-12-04,54.25,54.27,53.34,53.47,1143800,47.4443527888683,47.4618437945047,46.6485120324098,46.7622035690468,1307872.19874478,0.0,1.0
2012-12-05,54.03,54.41,53.48,54.39,1152000,47.2519517268673,47.5842808339599,46.770949071865,47.5667898283234,1317248.44636648,0.0,1.0
2012-12-06,54.2,54.46,53.7601,54.15,1164200,47.4006252747772,47.628008348051,47.0159106058035,47.356897760686,1331198.47331585,0.0,1.0
2012-12-07,54.33,54.56,53.94,54.14,996600,47.5143168114141,47.7154633762332,47.1732422015033,47.3481522578678,1139557.11948684,0.0,1.0
2012-12-10,54.2,54.47,54.06,54.37,778500,47.4006252747772,47.6367538508692,47.278188235322,47.549298822687,890171.801646098,0.0,1.0
2012-12-11,54.17,54.5,54.145,54.35,656200,47.3743887663225,47.6629903593239,47.3525250092769,47.5318078170505,750328.498702852,0.0,1.0
2012-12-12,54.0,54.4088,53.75,54.37,1140000,47.2257152184127,47.5832313736217,47.0070776479571,47.549298822687,1303527.1083835,0.0,1.0
2012-12-13,53.28,54.07,53.22,53.94,552400,46.5960390155005,47.2869337381402,46.5435659985911,47.1732422015033,631638.925150039,0.0,1.0
2012-12-14,53.0,53.56,52.84,53.11,704000,46.3511649365902,46.8409130944108,46.2112368914986,46.4473654675907,804985.161668406,0.0,1.0
2012-12-17,54.9,54.91,53.01,53.21,1513800,48.0128104720529,48.0215559748711,46.3599104394084,46.5348204957729,1730946.78655345,0.0,1.0
2012-12-18,54.93,55.04,54.33,54.79,858800,48.0390469805075,48.135247511508,47.5143168114141,47.9166099410524,981990.421648903,0.0,1.0
2012-12-19,54.33,55.0,54.19,55.0,534200,47.5143168114141,48.1002655002351,47.3918797719589,48.1002655002351,610828.229209179,0.0,1.0
2012-12-20,54.5,54.56,54.2,54.39,671800,47.6629903593239,47.7154633762332,47.4006252747772,47.5667898283234,768166.238080731,0.0,1.0
2012-12-21,53.66,54.03,53.41,53.79,1042800,46.928368122593,47.2519517268673,46.7097305521374,47.0420596592299,1192384.27072133,0.0,1.0
2012-12-24,53.8,53.84,53.4401,53.52,133600,47.0508051620482,47.0857871733211,46.7360545156203,46.8059310831379,152764.229543891,0.0,1.0
2012-12-26,53.12,53.99,52.81,53.85,406100,46.4561109704089,47.2169697155944,46.1850003830439,47.0945326761393,464352.946240823,0.0,1.0
2012-12-27,53.75,53.82,53.04,53.23,536900,47.0070776479571,47.0682961676846,46.3861469478631,46.5523115014094,613915.53025535,0.0,1.0
2012-12-28,53.36,53.87,53.36,53.49,548600,46.6660030380463,47.1120236817757,46.6660030380463,46.7796945746832,627293.83478876,0.0,1.0
2012-12-31,54.12,54.13,52.75,53.26,566600,47.3306612522314,47.3394067550496,46.1325273661346,46.5785480098641,647875.841763236,0.0,1.0
2013-01-02,54.74,55.23,54.37,54.98,910600,47.8728824269613,48.3014120650543,47.549298822687,48.0827744945987,1041220.86394212,0.0,1.0
2013-01-03,54.5,54.95,54.07,54.74,1064700,47.6629903593239,48.056537986144,47.2869337381402,47.8728824269613,1217425.71254027,0.0,1.0
2013-01-04,55.56,55.71,54.4,54.5,1284000,48.5900136580557,48.7211962003291,47.5755353311417,47.6629903593239,1468183.16417931,0.0,1.0
2013-01-07,55.38,55.41,55.03,55.2,542300,48.4325946073277,48.4588311157823,48.1265020086898,48.2751755565996,620090.132347693,0.0,1.0
2013-01-08,55.44,55.49,54.93,55.18,733500,48.485067624237,48.5287951383281,48.0390469805075,48.2576845509632,838716.784209908,0.0,1.0
2013-01-09,55.99,56.0,55.37,55.58,530400,48.9660702792394,48.9748157820576,48.4238491045094,48.6075046636921,606483.1388479,0.0,1.0
2013-01-10,56.11,56.448,55.8613,56.14,1324700,49.0710163130581,49.366614308314,48.8535156579688,49.0972528215127,1514721.36883826,0.0,1.0
2013-01-11,56.18,56.4,55.96,56.3,888300,49.1322348327856,49.3246358947866,48.9398337707847,49.2371808666043,1015722.0441904,0.0,1.0
2013-01-14,56.58,56.7,56.01,56.18,364600,49.4820549455146,49.5870009793333,48.9835612848758,49.1322348327856,416899.985716336,0.0,1.0
2013-01-15,57.06,57.11,56.22,56.5,434200,49.9018390807894,49.9455665948805,49.1672168440585,49.4120909229688,496483.746017644,0.0,1.0
2013-01-16,56.64,56.97,56.51,56.79,454400,49.534527962424,49.8231295554254,49.420836425787,49.6657105046973,519581.331622334,0.0,1.0
2013-01-17,56.94,57.24,56.69,56.85,386800,49.7968930469707,50.0592581315174,49.5782554765151,49.7181835216067,442284.460984857,0.0,1.0
2013-01-18,58.45,58.69,56.82,57.07,996400,51.1174639725226,51.32735604016,49.691947013152,49.9105845836076,1139328.43052045,0.0,1.0
2013-01-22,58.25,58.47,57.84,58.28,1121700,50.9425539161581,51.1349549781591,50.5839883006109,50.9687904246128,1282602.06795945,0.0,1.0
2013-01-23,58.15,58.415,57.84,58.13,561000,50.8550988879759,51.0868547126588,50.5839883006109,50.8376078823394,641472.55070451,0.0,1.0
2013-01-24,59.05,59.3,57.98,57.98,659600,51.6421941416161,51.8608317120717,50.706425340066,50.706425340066,754216.211131364,0.0,1.0
2013-01-25,58.87,59.19,58.63,59.19,485500,51.484775090888,51.7646311810712,51.2748830232506,51.7646311810712,555142.465894902,0.0,1.0
2013-01-28,58.74,58.94,58.53,58.88,330700,51.3710835542511,51.5459936106156,51.1874279950684,51.4935205937063,378137.205914406,0.0,1.0
2013-01-29,58.96,58.99,58.19,58.62,376200,51.5634846162521,51.5897211247067,50.8900808992488,51.2661375204324,430163.945766554,0.0,1.0
2013-01-30,58.78,58.974,58.52,58.86,416600,51.406065565524,51.5757283201976,51.1786824922502,51.4760295880698,476359.116975934,0.0,1.0
2013-01-31,58.7,59.07,58.41,58.77,388900,51.3361015429782,51.6596851472525,51.0824819612497,51.3973200627058,444685.695131879,0.0,1.0
2013-02-01,59.28,59.6,58.95,59.24,822000,51.8433407064352,52.1231967966184,51.5547391134338,51.8083586951623,939911.651834417,0.0,1.0
2013-02-04,58.94,59.43,58.8,59.0,579300,51.5459936106156,51.9745232487086,51.4235565711605,51.5984666275249,662397.591128562,0.0,1.0
2013-02-05,59.52,59.6776,59.2,59.32,546200,52.0532327740726,52.1910618984878,51.7733766838894,51.8783227177081,624549.567192164,0.0,1.0
2013-02-06,59.72,59.83,58.99,59.27,606700,52.2281428304371,52.3243433614376,51.5897211247067,51.834595203617,693727.979523042,0.0,1.0
2013-02-07,55.83,59.74,55.4,59.53,3534600,48.8261422341478,52.2456338360736,48.4500856129641,52.0619782768909,4041620.10288799,0.0,1.0
2013-02-08,55.56,56.455,54.78,55.84,2228900,48.5900136580557,49.3727361602868,47.9078644382342,48.834887736966,2548624.18585612,0.0,1.0
2013-02-11,54.98,55.55,54.68,55.32,1318600,48.0827744945987,48.5812681552375,47.8204094100519,48.3801215904183,1507746.35536358,0.0,1.0
2013-02-12,54.32,55.15,54.15,55.08,1205200,47.5055713085959,48.2314480425085,47.356897760686,48.1702295227809,1378079.71142438,0.0,1.0
2013-02-13,54.01,54.49,53.73,54.37,1382000,47.2344607212309,47.6542448565057,46.9895866423206,47.549298822687,1580240.75770701,0.0,1.0
2013-02-14,54.25,54.517,53.641,53.93,716900,47.4443527888683,47.6778577141149,46.9117516672384,47.1644966986851,819735.600000113,0.0,1.0
2013-02-15,55.17,55.295,54.19,54.39,1033800,48.2489390481449,48.3582578333728,47.3918797719589,47.5667898283234,1182093.26723409,0.0,1.0
2013-02-19,55.8,56.26,53.47,55.16,1215700,48.7999057256931,49.2021988553314,46.7622035690468,48.2401935453267,1390085.88215949,0.0,1.0
2013-02-20,54.05,56.146,54.04,55.74,1579900,47.4618437945047,49.3023622883675,47.4530626948203,48.9458496411784,1799205.17562967,0.22,1.0
2013-02-21,53.98,54.31,53.6521,54.01,1451700,47.4003760967135,47.6901523863007,47.1124438380601,47.4267193957669,1653209.79395,0.0,1.0
2013-02-22,54.15,54.63,53.94,54.17,762300,47.5496547913493,47.9711475762034,47.3652516979757,47.5672169907182,868114.504324641,0.0,1.0
2013-02-25,53.13,54.71,53.13,54.37,1110000,46.6539826235344,48.0413963736791,46.6539826235344,47.7428389844074,1264078.57772577,0.0,1.0
2013-02-26,53.33,53.58,52.79,53.28,907300,46.8296046172236,47.0491321093351,46.3554252342628,46.7856991188013,1033241.88609963,0.0,1.0
2013-02-27,54.41,54.42,53.33,53.53,1120600,47.7779633831453,47.7867444828297,46.8296046172236,47.0052266109128,1276149.95873828,0.0,1.0
2013-02-28,55.12,55.13,54.19,54.4,1303600,48.4014214607419,48.4102025604264,47.5847791900872,47.7691822834608,1484552.10263361,0.0,1.0
2013-03-01,55.86,56.13,54.77,54.79,1429600,49.0512228373919,49.2883125288724,48.0940829717858,48.1116451711547,1628042.10334843,0.0,1.0
2013-03-04,56.28,56.46,55.68,55.96,1172700,49.4200290241392,49.5780888184595,48.8931630430717,49.1390338342365,1335481.93522433,0.0,1.0
2013-03-05,56.67,57.02,56.275,56.35,978000,49.7624919118332,50.0698304007893,49.415638474297,49.4814967219305,1113755.71983405,0.0,1.0
2013-03-06,56.82,57.16,56.76,56.95,728000,49.8942084071001,50.1927657963717,49.8415218089933,50.008362702998,829053.337463384,0.0,1.0
2013-03-07,56.5,56.865,56.34,56.84,679200,49.6132132171974,49.9337233556801,49.472715622246,49.911770606469,773479.43242463,0.0,1.0
2013-03-08,56.82,56.89,55.95,56.76,897500,49.8942084071001,49.9556761048913,49.1302527345521,49.8415218089933,1022081.5527107,0.0,1.0
2013-03-11,56.72,56.9825,56.47,56.83,883000,49.8063974102555,50.0369012769725,49.586869918144,49.9029895067845,1005568.8145332,0.0,1.0
2013-03-12,56.54,56.85,56.12,56.73,1132400,49.6483376159352,49.9205517061534,49.2795314291879,49.8151785099399,1289587.91118618,0.0,1.0
2013-03-13,56.5,56.71,55.39,56.43,984500,49.6132132171974,49.797616310571,48.6385111522223,49.5517455194061,1121157.98177569,0.0,1.0
2013-03-14,56.49,56.84,56.38,56.72,914000,49.6044321175129,49.911770606469,49.5078400209838,49.8063974102555,1040871.90994716,0.0,1.0
2013-03-15,56.43,56.63,56.1,56.28,1379100,49.5517455194061,49.7273675130953,49.261969229819,49.4200290241392,1570532.22210955,0.0,1.0
2013-03-18,56.17,56.45,55.62,56.01,976400,49.3234369276102,49.5693077187751,48.8404764449649,49.1829393326588,1111933.62458688,0.0,1.0
2013-03-19,56.23,56.78,55.88,56.36,807800,49.3761235257169,49.8590840083622,49.0687850367609,49.4902778216149,919930.337916103,0.0,1.0
2013-03-20,56.86,57.23,56.07,56.36,715000,49.9293328058379,50.2542334941629,49.2356259307656,49.4902778216149,814248.81358011,0.0,1.0
2013-03-21,56.61,56.83,56.42,56.56,456800,49.7098053137264,49.9029895067845,49.5429644197217,49.6658998153041,520208.193067685,0.0,1.0
2013-03-22,56.41,56.8,56.215,56.8,465300,49.5341833200372,49.8766462077311,49.3629518761903,49.8766462077311,529888.074068287,0.0,1.0
2013-03-25,56.24,56.6,56.05,56.49,879200,49.3849046254014,49.701024214042,49.2180637313967,49.6044321175129,1001241.33832117,0.0,1.0
2013-03-26,56.46,56.53,56.28,56.48,528000,49.5780888184595,49.6395565162507,49.4200290241392,49.5956510178284,601291.431566851,0.0,1.0
2013-03-27,56.63,56.7,55.83,56.18,516600,49.7273675130953,49.7888352108866,49.0248795383386,49.3322180272946,588309.002930749,0.0,1.0
2013-03-28,57.59,57.675,56.44,56.59,791900,50.5703530828035,50.6449924301214,49.5605266190906,49.6922431143575,901823.266397327,0.0,1.0
2013-04-01,56.74,57.63,56.34,57.46,416700,49.8239596096244,50.6054774815413,49.472715622246,50.4561987869055,474541.930935429,0.0,1.0
2013-04-02,57.36,57.41,56.59,56.99,738300,50.3683877900609,50.4122932884832,49.6922431143575,50.0434871017359,840783.075617056,0.0,1.0
2013-04-03,56.21,57.39,56.18,57.27,749500,49.358561326348,50.3947310891143,49.3322180272946,50.2893578929008,853537.742347263,0.0,1.0
2013-04-04,56.69,56.71,56.0,56.35,597800,49.7800541112021,49.797616310571,49.1741582329744,49.4814967219305,680780.336724741,0.0,1.0
2013-04-05,56.28,56.31,55.87,56.04,585100,49.4200290241392,49.4463723231926,49.0600039370764,49.2092826317122,666317.455700312,0.0,1.0
2013-04-08,56.97,57.02,56.22,56.22,668800,50.025924902367,50.0698304007893,49.3673424260325,49.3673424260325,761635.81331801,0.0,1.0
2013-04-09,57.96,58.17,57.13,57.14,557100,50.8952537711285,51.0796568645021,50.1664224973183,50.1752035970028,634430.788874796,0.0,1.0
2013-04-10,58.84,59.08,57.73,58.08,778600,51.6679905433609,51.878736935788,50.6932884783859,51.000626967342,886677.099655209,0.0,1.0
2013-04-11,59.12,59.37,58.59,58.81,808800,51.9138613345258,52.1333888266373,51.4484630512494,51.6416472443075,921069.147445585,0.0,1.0
2013-04-12,58.95,59.2,58.7,58.95,709100,51.76458263989,51.9841101320015,51.5450551477785,51.76458263989,807529.837356162,0.0,1.0
2013-04-15,57.84,58.85,57.81,58.69,872800,50.789880574915,51.6767716430454,50.7635372758616,51.536274048094,993952.957332475,0.0,1.0
2013-04-16,58.48,58.64,57.97,58.33,761100,51.3518709547204,51.4923685496717,50.9040348708129,51.2201544594535,866747.932889261,0.0,1.0
2013-04-17,58.59,58.725,57.88,58.26,852100,51.4484630512494,51.5670078969896,50.8250049736528,51.1586867616623,970379.600072186,0.0,1.0
2013-04-18,58.76,58.9,58.24,58.69,762300,51.5977417458853,51.7206771414677,51.1411245622933,51.536274048094,868114.50432464,0.0,1.0
2013-04-19,58.62,58.98,57.71,58.89,1241700,51.4748063503028,51.7909259389434,50.675726279017,51.7118960417832,1414059.79275863,0.0,1.0
2013-04-22,59.26,59.61,58.14,58.7,1136600,52.0367967301082,52.3441352190643,51.0533135654487,51.5450551477785,1294370.91121001,0.0,1.0
2013-04-23,59.94,60.11,58.14,59.38,1115200,52.6339115086515,52.7831902032873,51.0533135654487,52.1421699263218,1270000.38727908,0.0,1.0
2013-04-24,59.92,60.315,59.85,60.25,1379500,52.6163493092826,52.9632027468187,52.5548816114914,52.9061255988697,1570987.74592135,0.0,1.0
2013-04-25,61.63,62.0,60.34,60.34,949900,54.1179173553252,54.4428180436502,52.9851554960299,52.9851554960299,1081755.17205559,0.0,1.0
2013-04-26,61.33,61.842,61.241,61.84,551800,53.8544843647914,54.3040766686357,53.7763325775997,54.3023204486988,628395.098368538,0.0,1.0
2013-04-29,60.92,61.4,60.66,61.35,807000,53.4944592777286,53.9159520625826,53.2661506859326,53.8720465641603,919019.290292515,0.0,1.0
2013-04-30,61.2,61.34,60.76,60.94,1273800,53.7403300688934,53.8632654644759,53.3539616827772,53.5120214770975,1450615.57865503,0.0,1.0
2013-05-01,61.34,61.71,60.99,60.99,973300,53.8632654644759,54.1881661528009,53.5559269755198,53.5559269755198,1108403.31504548,0.0,1.0
2013-05-02,61.43,61.72,61.02,61.37,911400,53.942295361636,54.1969472524853,53.5822702745731,53.8896087635292,1037911.00517051,0.0,1.0
2013-05-03,62.14,62.81,61.75,61.91,979000,54.5657534392326,55.1540871180914,54.2232905515387,54.3637881464901,1114894.52936354,0.0,1.0
2013-05-06,62.58,62.58,62.014,62.05,576900,54.9521218253489,54.9521218253489,54.4551115832084,54.4867235420725,656979.217558553,0.0,1.0
2013-05-07,62.99,63.24,62.6125,62.64,499000,55.3121469124117,55.5316744045232,54.9806603993233,55.0048084234556,568265.955211853,0.0,1.0
2013-05-08,62.82,63.12,62.675,62.91,598900,55.1628682177759,55.4263012083097,55.0355422723512,55.241898114936,682033.027207172,0.0,1.0
2013-05-09,63.38,63.52,62.775,62.92,651500,55.6546098001056,55.7775451956881,55.1233532691958,55.2506792146205,741934.408457961,0.0,1.0
2013-05-10,63.81,63.91,63.25,63.28,708300,56.0321970865374,56.120008083382,55.5404555042077,55.566798803261,806618.789732576,0.0,1.0
2013-05-13,63.5,63.87,63.3,63.62,466000,55.7599829963192,56.0848836846442,55.58436100263,55.8653561925327,530685.240738925,0.0,1.0
2013-05-14,63.68,63.73,63.4,63.5,830600,55.9180427906394,55.9619482890617,55.6721719994746,55.7599829963192,945895.195188308,0.0,1.0
2013-05-15,63.7,63.76,63.52,63.52,1119600,55.9356049900084,55.9882915881151,55.7775451956881,55.7775451956881,1275011.1492088,0.0,1.0
2013-05-16,63.15,63.73,63.08,63.57,566100,55.4526445073631,55.9619482890617,55.3911768095718,55.8214506941104,644680.07464014,0.0,1.0
2013-05-17,62.88,63.16,62.34,63.08,982400,55.2155548158827,55.4614256070475,54.7413754329218,55.3911768095718,1118766.48176378,0.0,1.0
2013-05-20,62.28,62.45,61.22,62.45,729000,54.6886888348151,54.8379675294509,53.7578922682623,54.8379675294509,830192.146992867,0.0,1.0
2013-05-21,62.67,62.96,62.34,62.44,644500,55.031151722509,55.2858036133583,54.7413754329218,54.8291864297664,733962.741751582,0.0,1.0
2013-05-22,61.6,62.6799,61.31,62.38,672600,54.2847582493299,55.2364158862366,54.0291968874418,54.9721301882013,763237.4415246,0.22,1.0
2013-05-23,61.19,61.615,60.63,61.03,594300,53.9234473583847,54.2979769404621,53.4299495561181,53.7824479863085,674385.98200724,0.0,1.0
2013-05-24,61.21,61.23,60.59,60.91,412000,53.9410722798942,53.9586972014037,53.394699713099,53.6766984572514,467519.81253068,0.0,1.0
2013-05-28,61.66,62.09,61.321,61.63,603500,54.3376330138585,54.7165688263132,54.0388905942721,54.3111956315942,684825.744811323,0.0,1.0
2013-05-29,61.46,61.79,60.8,61.49,983300,54.1613837987633,54.4521950036704,53.579761388949,54.1878211810275,1115806.38752771,0.0,1.0
2013-05-30,61.66,62.06,61.36,61.5,439900,54.3376330138585,54.6901314440489,54.0732591912156,54.1966336417823,499179.527990888,0.0,1.0
2013-05-31,60.9,61.87,60.88,61.47,477600,53.6678859964966,54.5226946897085,53.6502610749871,54.170196259518,541959.860351099,0.0,1.0
2013-06-03,61.29,61.33,60.5,61.0,457000,54.0115719659323,54.0468218089514,53.3153875663062,53.7560106040442,518583.869724565,0.0,1.0
2013-06-04,60.92,61.22,60.71,61.16,673400,53.6855109180061,53.949884740649,53.5004492421562,53.8970099761204,764145.246985825,0.0,1.0
2013-06-05,59.79,61.18,59.73,61.16,761500,52.6897028527181,53.9146348976299,52.6368280881895,53.8970099761204,864117.323403186,0.0,1.0
2013-06-06,59.8,59.99,59.04,59.79,480300,52.6985153134729,52.8659520678133,52.028768296111,52.6897028527181,545023.703782732,0.0,1.0
2013-06-07,60.35,60.79,59.88,60.12,521700,53.1832006549848,53.5709489281942,52.769014999511,52.9805140576252,592002.636401105,0.0,1.0
2013-06-10,60.35,60.92,60.1,60.53,622700,53.1832006549848,53.6855109180061,52.9628891361157,53.3418249485705,706613.075880714,0.0,1.0
2013-06-11,59.98,60.19,59.31,59.94,488800,52.8571396070586,53.0422012829086,52.2667047364896,52.8218897640395,554669.136808243,0.0,1.0
2013-06-12,59.67,60.37,59.67,60.36,347000,52.583953323661,53.2008255764943,52.583953323661,53.1920131157395,393760.618806179,0.0,1.0
2013-06-13,60.74,60.81,59.39,59.7,603100,53.5268866244204,53.5885738497038,52.3372044225277,52.6103907059253,684371.842080712,0.0,1.0
2013-06-14,60.8,60.95,60.47,60.7,536600,53.579761388949,53.7119483002704,53.2889501840419,53.4916367814014,608910.513116415,0.0,1.0
2013-06-17,60.31,61.54,60.19,61.28,817600,53.1479508119657,54.2318834848014,53.0422012829086,54.0027595051776,927777.181371563,0.0,1.0
2013-06-18,61.3,61.46,59.97,60.31,543200,54.0203844266871,54.1613837987633,52.8483271463038,53.1479508119657,616399.908171517,0.0,1.0
2013-06-19,60.55,61.5,60.54,61.37,344800,53.35944987008,54.1966336417823,53.3506374093252,54.0820716519704,391264.153787812,0.0,1.0
2013-06-20,59.4,60.22,59.27,59.95,686200,52.3460168832824,53.0686386651728,52.2314548934705,52.8307022247943,778670.134365419,0.0,1.0
2013-06-21,58.45,60.0699,58.34,59.9,862100,51.5088331115801,52.9363636292439,51.4118960432777,52.7866399210205,978273.860152182,0.0,1.0
2013-06-24,58.02,58.37,57.54,57.97,467100,51.1298972991254,51.438333425542,50.7068991828968,51.0858349953515,530044.913672525,0.0,1.0
2013-06-25,58.59,58.85,58.25,58.43,439700,51.6322075621468,51.8613315417705,51.3325838964849,51.4912081900706,498952.576625582,0.0,1.0
2013-06-26,58.65,59.0299,58.43,58.77,593900,51.6850823266753,52.0198677107487,51.4912081900706,51.7908318557325,673932.079276628,0.0,1.0
2013-06-27,59.2,59.31,58.92,59.01,477300,52.1697676681872,52.2667047364896,51.9230187670539,52.0023309138467,541619.43330314,0.0,1.0
2013-06-28,58.93,59.3,58.89,59.02,773100,51.9318312278086,52.2578922757348,51.8965813847896,52.0111433746015,877280.502590944,0.0,1.0
2013-07-01,59.41,59.85,58.95,58.95,421700,52.3548293440372,52.7425776172467,51.9494561493182,51.9494561493182,478526.953748028,0.0,1.0
2013-07-02,59.29,59.58,58.98,59.37,443500,52.24907981498,52.5046411768681,51.9758935315824,52.3195795010181,503264.6525664,0.0,1.0
2013-07-03,59.03,59.37,58.74,59.01,200900,52.0199558353562,52.3195795010181,51.7643944734682,52.0023309138467,227972.646450033,0.0,1.0
2013-07-05,59.54,59.59,59.07,59.38,381000,52.4693913338491,52.5134536376229,52.0552056783753,52.3283919617729,432342.350908226,0.0,1.0
2013-07-08,59.66,59.93,59.35,59.92,928500,52.5751408629062,52.8130773032848,52.3019545795086,52.80426484253,1053621.71343383,0.0,1.0
2013-07-09,59.83,60.145,59.65,59.98,728000,52.7249526957372,53.0025452095121,52.5663284021515,52.8571396070586,826102.969714405,0.0,1.0
2013-07-10,60.4,60.46,59.81,59.81,504700,53.2272629587586,53.2801377232871,52.7073277742276,52.7073277742276,572711.770350082,0.0,1.0
2013-07-11,61.05,61.2,60.82,60.88,481100,53.800072907818,53.9322598191395,53.5973863104585,53.6502610749871,545931.509243957,0.0,1.0
2013-07-12,61.09,61.2,60.715,60.99,508500,53.8353227508371,53.9322598191395,53.5048554725335,53.7471981432895,577023.8462909,0.0,1.0
2013-07-15,61.4,61.595,61.06,61.15,503900,54.1085090342347,54.2803520189525,53.8088853685728,53.8881975153657,571803.964888858,0.0,1.0
2013-07-16,61.05,61.69,60.87,61.37,416900,53.800072907818,54.3640703961228,53.6414486142323,54.0820716519704,473080.120980681,0.0,1.0
2013-07-17,61.05,61.48,60.91,61.21,223400,53.800072907818,54.1790087202728,53.6766984572514,53.9410722798942,253504.675046976,0.0,1.0
2013-07-18,61.6,61.72,60.93,61.09,283000,54.2847582493299,54.3905077783871,53.6943233787609,53.8353227508371,321136.18190821,0.0,1.0
2013-07-19,61.44,61.61,60.98,61.34,359700,54.1437588772537,54.2935707100847,53.7383856825347,54.0556342697061,408172.030503121,0.0,1.0
2013-07-22,61.69,61.71,61.31,61.45,427900,54.3640703961228,54.3816953176323,54.0291968874418,54.1525713380085,485562.446072519,0.0,1.0
2013-07-23,61.49,61.73,61.23,61.64,502800,54.1878211810275,54.3993202391418,53.9586972014037,54.320008092349,570555.732379675,0.0,1.0
2013-07-24,60.73,61.83,60.71,61.57,569400,53.5180741636657,54.4874448466894,53.5004492421562,54.2583208670656,646130.537026624,0.0,1.0
2013-07-25,61.87,62.04,60.01,60.34,950300,54.5226946897085,54.6725065225394,52.8835769893229,53.17438819423,1078359.4122522,0.0,1.0
2013-07-26,61.79,62.085,61.45,61.67,726300,54.4521950036704,54.7121625959358,54.1525713380085,54.3464454746132,824173.883109303,0.0,1.0
2013-07-29,62.93,63.03,61.63,61.83,755600,55.4568155297132,55.5449401372608,54.3111956315942,54.4874448466894,857422.258126654,0.0,1.0
2013-07-30,63.5,63.87,63.1,63.22,861500,55.9591257927346,56.2851868406607,55.6066273625441,55.7123768916013,977593.006056263,0.0,1.0
2013-07-31,63.23,63.89,62.92,63.7,1087800,55.721189352356,56.3028117621703,55.4480030689584,56.1353750078298,1234388.47590018,0.0,1.0
2013-08-01,64.5,64.98,63.52,63.68,820900,56.8403718682107,57.2633699844393,55.9767507142441,56.1177500863203,931521.878899115,0.0,1.0
2013-08-02,65.19,65.22,64.23,64.43,803300,57.4484316602892,57.4748690425535,56.6024354278322,56.7786846429274,911550.158752173,0.0,1.0
2013-08-05,65.37,65.4,64.84,64.86,674500,57.6070559538749,57.6334933361392,57.1399955338726,57.1576204553821,765393.479495009,0.0,1.0
2013-08-06,65.16,65.41,64.75,65.17,1035900,57.421994278025,57.642305796894,57.0606833870797,57.4308067387797,1175494.59660323,0.0,1.0
2013-08-07,64.75,65.37,64.59,65.0,1131800,57.0606833870797,57.6070559538749,56.9196840150036,57.2809949059488,1284317.77626753,0.0,1.0
2013-08-08,65.43,65.65,64.72,65.13,682100,57.6599307184035,57.8538048550083,57.0342460048155,57.3955568957607,774017.631376643,0.0,1.0
2013-08-09,65.16,65.62,64.97,65.44,406500,57.421994278025,57.827367472744,57.2545575236845,57.6687431791583,461278.64998476,0.0,1.0
2013-08-12,65.04,65.61,64.97,64.97,513800,57.3162447489678,57.8185550119892,57.2545575236845,57.2545575236845,583038.057471513,0.0,1.0
2013-08-13,65.09,65.37,64.705,65.15,326300,57.3603070527416,57.6070559538749,57.0210273136833,57.4131818172702,370271.152496993,0.0,1.0
2013-08-14,64.28,65.09,64.27,64.99,429500,56.646497731606,57.3603070527416,56.6376852708512,57.272182445194,487378.056994968,0.0,1.0
2013-08-15,62.69,63.94,62.66,63.9,615700,55.2453164715989,56.3468740659441,55.2188790893346,56.311624222925,698669.778094999,0.0,1.0
2013-08-16,62.32,62.83,62.265,62.51,736100,54.9192554236727,55.3686909221656,54.8707868895215,55.0866921780132,835294.500009305,0.0,1.0
2013-08-19,62.11,62.7,61.81,61.83,525600,54.7341937478227,55.2541289323537,54.4698199251799,54.4874448466894,596428.188024577,0.0,1.0
2013-08-20,62.62,62.89,62.12,62.13,265700,55.1836292463156,55.4215656866941,54.7430062085775,54.7518186693323,301504.888809227,0.0,1.0
2013-08-21,62.03,62.95,61.99,62.61,334300,54.8575681983894,55.6711900385074,54.8221933357756,55.3705037062899,378008.535212628,0.22,1.0
2013-08-22,62.55,62.73,61.92,62.03,305300,55.3174414123691,55.4766282941313,54.7602873262014,54.8575681983894,345216.888424814,0.0,1.0
2013-08-23,62.43,62.76,62.14,62.7,411600,55.2113168245277,55.5031594410917,54.9548490705774,55.450097147171,465415.235098766,0.0,1.0
2013-08-26,62.48,62.83,62.17,62.38,374200,55.2555354027949,55.5650654506659,54.9813802175378,55.1670982462604,423125.318206896,0.0,1.0
2013-08-27,61.18,61.98,61.16,61.98,502900,54.1058523678456,54.8133496201221,54.0881649365387,54.8133496201221,568652.385158332,0.0,1.0
2013-08-28,60.43,61.165,60.32,61.15,463400,53.4425736938364,54.0925867943654,53.3452928216484,54.0793212208853,523987.900740448,0.0,1.0
2013-08-29,60.38,60.74,60.14,60.2,584700,53.3983551155691,53.7167288790935,53.1861059398862,53.2391682338069,661147.444028787,0.0,1.0
2013-08-30,59.09,60.23,58.92,60.17,743900,52.2575157962733,53.2656993807673,52.1071726301645,53.2126370868465,841162.277429475,0.0,1.0
2013-09-03,59.25,60.14,58.75,59.63,707600,52.3990152467286,53.1861059398862,51.9568294640557,52.7350764415599,800116.181622659,0.0,1.0
2013-09-04,59.44,59.6,58.95,59.23,578100,52.5670458441442,52.7085452945995,52.1337037771249,52.3813278154216,653684.517518457,0.0,1.0
2013-09-05,59.58,59.74,59.135,59.36,512800,52.6908578632926,52.8323573137479,52.2973125167138,52.4962961189166,579846.774923827,0.0,1.0
2013-09-06,59.34,59.88,58.9,59.63,476200,52.4786086876097,52.9561693328963,52.0894851988576,52.7350764415599,538461.455184724,0.0,1.0
2013-09-09,59.72,60.0,59.39,59.48,501700,52.814669882441,53.0622939207378,52.5228272658769,52.6024207067581,567295.489429181,0.0,1.0
2013-09-10,59.63,60.11,59.5,60.04,796600,52.7350764415599,53.1595747929258,52.620108138065,53.0976687833516,900752.61486802,0.0,1.0
2013-09-11,59.59,59.79,59.47,59.53,921800,52.6997015789461,52.8765758920152,52.5935769911046,52.6466392850253,1042322.0692761,0.0,1.0
2013-09-12,59.4,59.75,59.32,59.62,1074000,52.5316709815304,52.8412010294014,52.4609212563028,52.7262327259064,1214421.67759007,0.0,1.0
2013-09-13,59.95,60.24,59.3,59.33,767000,53.0180753424705,53.2745430964207,52.4432338249958,52.4697649719562,867282.520215631,0.0,1.0
2013-09-16,60.7,60.95,60.3,60.65,466800,53.6813540164797,53.9024469078161,53.3276053903415,53.6371354382124,527832.438639709,0.0,1.0
2013-09-17,61.03,61.11,60.62,60.75,443700,53.9731966330438,54.0439463582714,53.6106042912521,53.725572594747,501712.195853553,0.0,1.0
2013-09-18,61.57,61.87,60.94,61.1,706200,54.4507572783304,54.7160687479341,53.8936031921627,54.035102642618,798533.136605318,0.0,1.0
2013-09-19,62.36,62.41,61.65,61.65,626900,55.1494108149535,55.1936293932207,54.5215070035581,54.5215070035581,708864.94383726,0.0,1.0
2013-09-20,61.53,62.94,61.49,62.45,1029400,54.4153824157166,55.6623463228539,54.3800075531028,55.2290042558346,1163990.3863233,0.0,1.0
2013-09-23,61.06,61.67,60.8,61.51,299700,53.9997277800042,54.539194434865,53.7697911730143,54.3976949844097,338884.708355442,0.0,1.0
2013-09-24,60.3,60.73,60.22,60.44,721800,53.3276053903415,53.7078851634401,53.2568556651138,53.4514174094899,816172.781084279,0.0,1.0
2013-09-25,59.68,60.4,59.59,60.24,578100,52.7792950198272,53.416042546876,52.6997015789461,53.2745430964207,653684.517518456,0.0,1.0
2013-09-26,59.74,60.12,59.475,59.86,501700,52.8323573137479,53.1684185085793,52.5979988489313,52.9384819015894,567295.489429181,0.0,1.0
2013-09-27,59.81,59.86,59.07,59.64,545500,52.8942633233221,52.9384819015894,52.2398283649663,52.7439201572134,616822.18354319,0.0,1.0
2013-09-30,59.85,59.97,59.18,59.46,497300,52.9296381859359,53.0357627737774,52.3371092371544,52.5847332754511,562320.205088962,0.0,1.0
2013-10-01,59.87,60.24,59.6,59.68,479400,52.9473256172428,53.2745430964207,52.7085452945995,52.7792950198272,542079.843795794,0.0,1.0
2013-10-02,59.37,59.75,58.88,59.57,688200,52.50513983457,52.8412010294014,52.0717977675507,52.6820141476392,778179.700668054,0.0,1.0
2013-10-03,58.98,59.27,58.86,59.15,1494100,52.1602349240852,52.4167026780355,52.0541103362438,52.310578090194,1689448.25743699,0.0,1.0
2013-10-04,59.59,59.69,58.91,58.91,783900,52.6997015789461,52.7881387354806,52.098328914511,52.098328914511,886392.135067839,0.0,1.0
2013-10-07,59.5,59.71,59.23,59.24,798800,52.620108138065,52.8058261667875,52.3813278154216,52.3901715310751,903240.25703813,0.0,1.0
2013-10-08,59.17,59.58,59.0,59.49,1085100,52.3282655215009,52.6908578632926,52.1779223553921,52.6112644224115,1226972.96308472,0.0,1.0
2013-10-09,59.43,59.57,59.15,59.15,703200,52.5582021284908,52.6820141476392,52.310578090194,52.310578090194,795140.89728244,0.0,1.0
2013-10-10,60.82,60.83,59.5901,59.81,550500,53.7874786043212,53.7963223199746,52.6997900161026,52.8942633233221,622475.915747985,0.0,1.0
2013-10-11,60.9,61.06,60.51,60.79,421300,53.8582283295488,53.9997277800042,53.5133234190641,53.7609474573608,476383.47557607,0.0,1.0
2013-10-14,61.15,61.26,60.17,60.5,741200,54.0793212208853,54.1766020930733,53.2126370868465,53.5044797034106,838109.262038885,0.0,1.0
2013-10-15,60.14,60.94,60.13,60.9,620700,53.1861059398862,53.8936031921627,53.1772622242327,53.8582283295488,701854.315903314,0.0,1.0
2013-10-16,60.59,60.6,60.065,60.4,860100,53.5840731442917,53.5929168599452,53.1197780724852,53.416042546876,972555.013868923,0.0,1.0
2013-10-17,61.62,61.7,60.4,60.44,609900,54.4949758565977,54.5657255818254,53.416042546876,53.4514174094899,689642.254340956,0.0,1.0
2013-10-18,62.17,62.24,61.67,61.95,699400,54.9813802175378,55.043286227112,54.539194434865,54.7868184731618,790844.060806795,0.0,1.0
2013-10-21,61.84,62.43,61.64,62.32,1114800,54.6895376009737,55.2113168245277,54.5126632879046,55.1140359523396,1260556.13238121,0.0,1.0
2013-10-22,61.66,62.07,61.55,61.84,1310700,54.5303507192115,54.8929430610032,54.4330698470235,54.6895376009737,1482069.36016509,0.0,1.0
2013-10-23,61.3,61.79,61.18,61.6,1328500,54.2119769556871,54.6453190227065,54.1058523678456,54.4772884252908,1502196.64681417,0.0,1.0
2013-10-24,63.73,64.2,61.54,61.83,1169400,56.360999859477,56.7766544951894,54.42422613137,54.6806938853203,1322294.88805757,0.0,1.0
2013-10-25,65.52,65.67,64.17,64.46,1095600,57.9440249614456,58.0766806962475,56.7501233482291,57.0065911021793,1238845.80071479,0.0,1.0
2013-10-28,65.89,66.22,65.52,65.56,880000,58.2712424406235,58.5630850571876,57.9440249614456,57.9793998240595,995056.86804401,0.0,1.0
2013-10-29,65.09,66.21,64.99,65.98,667400,57.563745188347,58.5542413415341,57.4753080318125,58.3508358815047,754660.174696105,0.0,1.0
2013-10-30,64.72,65.29,64.55,65.06,659300,57.2365277091692,57.7406195014162,57.0861845430604,57.5372140413867,745501.128524335,0.0,1.0
2013-10-31,64.67,65.1,64.25,64.61,550900,57.1923091309019,57.5725889040005,56.8208730734567,57.1392468369811,622928.214324369,0.0,1.0
2013-11-01,65.18,65.25,64.64,64.7,443500,57.6433386292281,57.7052446388023,57.1657779839415,57.2188402778622,501486.046565362,0.0,1.0
2013-11-04,65.15,65.25,64.665,65.23,426500,57.6168074822678,57.7052446388023,57.1878872730751,57.6875572074954,482263.357069056,0.0,1.0
2013-11-05,64.33,65.1,64.32,65.02,393300,56.8916227986844,57.5725889040005,56.8827790830309,57.5018391787728,444722.575229214,0.0,1.0
2013-11-06,64.32,65.07,64.09,64.72,634700,56.8827790830309,57.5460577570401,56.6793736230014,57.2365277091692,717684.766076742,0.0,1.0
2013-11-07,63.57,64.9,63.51,64.57,341100,56.2195004090217,57.3957145909314,56.1664381151009,57.1038719743673,385697.611011149,0.0,1.0
2013-11-08,64.7,64.74,63.46,63.56,523300,57.2188402778622,57.2542151404761,56.1222195368337,56.2106566933682,591719.612553898,0.0,1.0
2013-11-11,64.65,64.94,64.455,64.56,393100,57.174621699595,57.4310894535452,57.0021692443526,57.0950282587139,444496.425941022,0.0,1.0
2013-11-12,65.07,65.15,64.38,64.6,456000,57.5460577570401,57.6168074822678,56.9358413769516,57.1304031213277,515620.37707735,0.0,1.0
2013-11-13,65.79,65.8,64.66,64.81,591500,58.182805284089,58.1916489997424,57.1834654152484,57.3161211500503,668836.519827308,0.0,1.0
2013-11-14,66.21,66.3,65.615,65.91,439300,58.5542413415341,58.6338347824152,58.0280402601535,58.2889298719304,496736.911513333,0.0,1.0
2013-11-15,66.42,66.7,65.6,66.18,628200,58.7399593702567,58.9875834085535,58.0147746866733,58.5277101945738,710334.914210508,0.0,1.0
2013-11-18,66.56,66.67,66.181,66.47,357100,58.8637713894051,58.9610522615931,58.5285945661391,58.784177948524,403789.554066495,0.0,1.0
2013-11-19,66.8,66.99,66.31,66.49,609100,59.0760205650881,59.2440511625037,58.6426784980687,58.8018653798309,688737.657188188,0.0,1.0
2013-11-20,66.94,67.36,66.56,67.0,721400,59.1998325842364,59.5712686416816,58.8637713894051,59.2528948781572,815720.482507896,0.0,1.0
2013-11-21,67.45,67.49,66.57,66.76,502400,59.8454238269387,59.8809140708687,59.0646384604791,59.2332171191465,566240.120514381,0.22,1.0
2013-11-22,67.85,67.88,67.27,67.34,637100,60.2003262662386,60.2269439491861,59.6857177292538,59.7478256561313,718056.490405478,0.0,1.0
2013-11-25,67.93,68.29,67.8,68.02,529000,60.2713067540986,60.5907189494685,60.1559634613261,60.351159802941,596220.190589386,0.0,1.0
2013-11-26,67.54,68.01,67.53,67.92,497700,59.9252768757812,60.3422872419586,59.9164043147987,60.2624341931161,560942.890087595,0.0,1.0
2013-11-27,67.46,67.82,67.09,67.61,365000,59.8542963879212,60.1737085832911,59.5260116315689,59.9873848026587,411380.660803641,0.0,1.0
2013-11-29,67.33,67.72,67.13,67.42,217700,59.7389530951488,60.0849829734662,59.5615018754989,59.8188061439913,245363.205087541,0.0,1.0
2013-12-02,67.3,67.9,67.04,67.47,429000,59.7123354122013,60.2446890711511,59.4816488266564,59.8631689489037,483513.160232224,0.0,1.0
2013-12-03,67.04,67.65,66.725,67.12,607100,59.4816488266564,60.0228750465887,59.2021631557078,59.5526293145164,684244.381298329,0.0,1.0
2013-12-04,66.96,67.34,66.33,66.77,528300,59.4106683387964,59.7478256561313,58.8516969968991,59.242089680129,595431.241376886,0.0,1.0
2013-12-05,66.66,67.08,66.48,66.84,317500,59.1444915093215,59.5171390705864,58.9847854116366,59.3041976070065,357844.821383989,0.0,1.0
2013-12-06,68.31,68.34,67.12,67.28,498100,60.6084640714334,60.6350817543809,59.5526293145164,59.6945902902363,561393.718209023,0.0,1.0
2013-12-09,68.09,68.54,67.76,68.38,372900,60.4132677298185,60.8125329740309,60.1204732173961,60.6705719983109,420284.516201857,0.0,1.0
2013-12-10,67.42,68.19,67.32,67.93,360100,59.8188061439913,60.5019933396435,59.7300805341663,60.2713067540986,405858.016316139,0.0,1.0
2013-12-11,66.67,67.47,66.57,67.37,389500,59.153364070304,59.8631689489037,59.0646384604791,59.7744433390788,438993.883241145,0.0,1.0
2013-12-12,66.8,66.98,66.31,66.52,388800,59.2687073630765,59.4284134607614,58.8339518749342,59.0202756555666,438204.934028645,0.0,1.0
2013-12-13,66.76,67.27,66.562,66.91,348000,59.2332171191465,59.6857177292538,59.0575404116931,59.3663055338839,392220.465642923,0.0,1.0
2013-12-16,68.03,68.17,66.69,67.06,862700,60.3600323639235,60.4842482176785,59.171109192269,59.4993939486214,972323.550891236,0.0,1.0
2013-12-17,67.1,68.09,66.7,67.91,711900,59.5348841925514,60.4132677298185,59.1799817532515,60.2535616321336,802361.349112634,0.0,1.0
2013-12-18,67.24,67.29,66.02,67.02,1324500,59.6591000463063,59.7034628512188,58.5766476064417,59.4639037046914,1492804.61708061,0.0,1.0
2013-12-19,67.07,67.586,67.02,67.18,503600,59.5082665096039,59.9660906563007,59.4639037046914,59.6058646804114,567592.604878667,0.0,1.0
2013-12-20,67.69,68.06,67.14,67.55,1073200,60.0583652905187,60.386650046871,59.5703744364814,59.9341494367637,1209571.84979306,0.0,1.0
2013-12-23,68.32,68.58,68.05,68.12,463900,60.6173366324159,60.8480232179609,60.3777774858885,60.439885412766,522847.913826874,0.0,1.0
2013-12-24,69.0,69.04,68.225,68.25,169400,61.2206707792257,61.2561610231557,60.5330473030822,60.5552287055385,190925.709425032,0.0,1.0
2013-12-26,69.17,69.2475,68.72,69.01,252900,61.3715043159281,61.4402666635425,60.9722390717158,61.2295433402082,285036.079773262,0.0,1.0
2013-12-27,69.1,69.2,68.76,69.18,287100,61.3093963890507,61.3981219988756,61.0077293156458,61.3803768769106,323581.884155411,0.0,1.0
2013-12-30,69.35,69.64,69.1,69.17,446500,61.5312104136131,61.7885146821055,61.3093963890507,61.3715043159281,503236.890544727,0.0,1.0
2013-12-31,69.09,69.555,68.78,69.5,446300,61.3005238280682,61.7130979137543,61.0254744376108,61.6642988283505,503011.476484013,0.0,1.0
2014-01-02,68.45,69.25,68.2,68.95,336300,60.7326799251884,61.4424848037881,60.510865900626,61.1763079743132,379033.743091135,0.0,1.0
2014-01-03,68.9,69.13,68.55,68.56,314800,61.1319451694007,61.3360140719982,60.8214055350134,60.8302780959959,354801.731564346,0.0,1.0
2014-01-06,68.26,68.96,68.19,68.9,284800,60.564101266521,61.1851805352957,60.5019933396435,61.1319451694007,320989.622457197,0.0,1.0
2014-01-07,68.73,68.89,68.32,68.88,320900,60.9811116326983,61.1230726084182,60.6173366324159,61.1142000474357,361676.860416132,0.0,1.0
2014-01-08,68.74,68.88,67.91,68.54,445800,60.9899841936808,61.1142000474357,60.2535616321336,60.8125329740309,502447.941332227,0.0,1.0
2014-01-09,68.76,69.05,68.18,68.85,313700,61.0077293156458,61.2650335841382,60.493120778661,61.0875823644882,353561.954230417,0.0,1.0
2014-01-10,68.8,69.0,68.3,68.96,249400,61.0432195595758,61.2206707792257,60.5995915104509,61.1851805352957,281091.333710761,0.0,1.0
2014-01-13,67.45,68.72,67.34,68.22,466300,59.8454238269387,60.9722390717158,59.7478256561313,60.528611022591,525552.882555446,0.0,1.0
2014-01-14,68.14,68.19,66.97,67.66,439600,60.457630534731,60.5019933396435,59.4195408997789,60.0317476075712,495460.105450083,0.0,1.0
2014-01-15,69.11,69.2,68.29,68.29,547600,61.3182689500332,61.3981219988756,60.5907189494685,60.5907189494685,617183.698235818,0.0,1.0
2014-01-16,69.12,69.18,67.89,67.95,785200,61.3271415110157,61.3803768769106,60.2358165101686,60.2890518760636,884975.602364434,0.0,1.0
2014-01-17,70.73,71.33,69.12,69.47,1091300,62.7556238291976,63.2879774881474,61.3271415110157,61.637681145403,1229971.82228771,0.0,1.0
2014-01-21,70.27,71.22,69.5,70.98,841100,62.3474860240027,63.1903793173399,61.6642988283505,62.97743785376,947978.832334089,0.0,1.0
2014-01-22,71.45,71.62,70.345,70.5,698300,63.3944482199373,63.5452817566398,62.4140302313715,62.5515549266002,787033.192984061,0.0,1.0
2014-01-23,70.28,70.74,69.79,70.63,430800,62.3563585849853,62.7644963901801,61.9216030968429,62.6668982193726,485541.886778653,0.0,1.0
2014-01-24,69.77,70.42,69.55,69.97,838000,61.9038579748779,62.4805744387402,61.708661633263,62.0813091945279,944484.914393016,0.0,1.0
2014-01-27,69.01,69.95,68.95,69.73,921200,61.2295433402082,62.0635640725629,61.1763079743132,61.8683677309479,1038257.16365017,0.0,1.0
2014-01-28,68.87,69.34,68.64,68.99,625500,61.1053274864532,61.5223378526306,60.9012585838558,61.2117982182432,704982.474884048,0.0,1.0
2014-01-29,68.42,68.92,68.1,68.19,434800,60.7060622422409,61.1496902913657,60.422140290801,60.5019933396435,490050.16799294,0.0,1.0
2014-01-30,70.74,70.83,68.56,68.82,742700,62.7644963901801,62.8443494390226,60.8302780959959,61.0609646815408,837075.114462641,0.0,1.0
2014-01-31,70.06,70.84,69.42,69.56,763600,62.1611622433703,62.8532220000051,61.5933183404906,61.7175341942455,860630.883807288,0.0,1.0
2014-02-03,68.12,70.21,67.8,70.01,793300,60.439885412766,62.2942506581078,60.1559634613261,62.1167994384579,894104.871823365,0.0,1.0
2014-02-04,69.36,69.71,67.88,68.32,817100,61.5400829745956,61.8506226089829,60.2269439491861,60.6173366324159,920929.145048369,0.0,1.0
2014-02-05,68.12,69.44,67.99,69.11,1017800,60.439885412766,61.6110634624555,60.3245421199936,61.3182689500332,1147132.15497519,0.0,1.0
2014-02-06,70.24,70.32,68.045,68.24,611500,62.3208683410553,62.3918488289152,60.3733412053973,60.546356144556,689203.490634044,0.0,1.0
2014-02-07,70.95,71.23,70.2501,70.5,689300,62.9508201708125,63.1992518783224,62.3298296276476,62.5515549266002,776889.560251917,0.0,1.0
2014-02-10,71.16,71.28,70.585,70.8,620000,63.1371439514449,63.2436146832349,62.6269716949514,62.8177317560751,698783.588214404,0.0,1.0
2014-02-11,71.23,71.6,70.75,71.18,680100,63.1992518783224,63.5275366346748,62.7733689511626,63.1548890734099,766520.513459058,0.0,1.0
2014-02-12,71.38,71.71,71.05,71.37,658700,63.3323402930599,63.6251348054822,63.0395457806375,63.3234677320774,742401.208962624,0.0,1.0
2014-02-13,71.83,71.93,70.575,70.93,652500,63.7316055372722,63.8203311470972,62.6180991339689,62.9330750488475,735413.373080481,0.0,1.0
2014-02-14,69.8,71.4,68.68,69.74,1449100,61.9304756578254,63.3500854150249,60.9367488277858,61.8772402919304,1633237.57690563,0.0,1.0
2014-02-18,69.78,69.92,68.6,68.96,1040100,61.9127305358604,62.0369463896154,60.8657683399258,61.1851805352957,1172265.82274484,0.0,1.0
2014-02-19,69.96,70.635,69.38,69.49,903300,62.0724366335454,62.6713344998639,61.5578280965606,61.655426267368,1018082.60521624,0.0,1.0
2014-02-20,69.74,70.11,68.47,68.47,835000,61.8772402919304,62.2055250482828,60.7504250471534,60.7504250471534,941103.703482302,0.0,1.0
2014-02-21,68.89,69.47,68.17,68.95,1308100,61.3448866329807,61.8613626708255,60.7037439653112,61.3983151886198,1468989.73893533,0.25,1.0
2014-02-24,69.83,70.26,68.906,69.04,539600,62.1819340046602,62.5648386534072,61.3591342478178,61.4784580220785,605968.093516938,0.0,1.0
2014-02-25,69.52,70.08,69.225,69.86,456700,61.9058864671914,62.4045529864898,61.6431960686324,62.2086482824797,512871.809320211,0.0,1.0
2014-02-26,69.84,70.55,69.75,69.75,807900,62.1908387639334,62.8230766723296,62.1106959304747,62.1106959304747,907267.647798988,0.0,1.0
2014-02-27,70.02,70.3,69.75,69.81,529700,62.3511244308507,62.6004576904999,62.1106959304747,62.1641244861138,594850.443172576,0.0,1.0
2014-02-28,70.06,70.295,69.74,70.14,631300,62.3867434679435,62.5960053108633,62.1017911712015,62.4579815421289,708946.73357532,0.0,1.0
2014-03-03,69.56,69.892,69.135,69.67,348300,61.9415055042841,62.2371435121539,61.5630532351737,62.0394578562892,391139.153024369,0.0,1.0
2014-03-04,70.67,70.79,69.97,70.17,643400,62.9299337836078,63.0367908948861,62.3066006344848,62.4846958199485,722534.972885097,0.0,1.0
2014-03-05,69.89,70.69,69.79,70.68,338100,62.2353625602993,62.9477433021542,62.1463149675674,62.938838542881,379684.604184723,0.0,1.0
2014-03-06,70.39,70.43,69.76,70.19,354100,62.6806005239586,62.7162195610514,62.1196006897479,62.5025053384949,397652.523933187,0.0,1.0
2014-03-07,70.76,71.18,70.14,70.63,787900,63.0100766170665,63.3840765065403,62.4579815421289,62.8943147465151,884807.748113409,0.0,1.0
2014-03-10,71.25,71.25,70.27,70.75,621200,63.4464098214526,63.4464098214526,62.5737434126804,63.0011718577933,697604.484234104,0.0,1.0
2014-03-11,71.25,71.81,70.82,71.3,661400,63.4464098214526,63.9450763407511,63.0635051727056,63.4909336178186,742748.882602119,0.0,1.0
2014-03-12,71.96,72.0,70.72,70.73,603600,64.0786477298489,64.1142667669416,62.9744575799738,62.9833623392469,677839.772510793,0.0,1.0
2014-03-13,71.67,72.65,71.59,72.0,940200,63.8204097109265,64.6930761196987,63.749171636741,64.1142667669416,1055839.8842191,0.0,1.0
2014-03-14,71.03,71.8,70.925,71.47,574300,63.2505051174425,63.9361715814779,63.1570051450741,63.6423145254627,644936.019471419,0.0,1.0
2014-03-17,71.54,71.96,71.13,71.28,558700,63.704647840375,64.0786477298489,63.3395527101744,63.4731240992722,627417.297716667,0.0,1.0
2014-03-18,72.81,72.85,71.6,71.66,487900,64.8355522680697,64.8711713051624,63.7580763960141,63.8115049516533,547909.252829715,0.0,1.0
2014-03-19,71.56,72.9,71.13,72.71,460900,63.7224573589214,64.9156951015284,63.3395527101744,64.7465046753378,517588.388254183,0.0,1.0
2014-03-20,72.0,72.0,71.18,71.5,379100,64.1142667669416,64.1142667669416,63.3840765065403,63.6690288032823,425727.398540162,0.0,1.0
2014-03-21,71.22,72.59,71.16,72.52,827800,63.4196955436331,64.6396475640596,63.366266987994,64.5773142491473,929615.24798614,0.0,1.0
2014-03-24,70.57,71.47,70.17,71.31,558300,62.840886190876,63.6423145254627,62.4846958199485,63.4998383770917,626968.099722955,0.0,1.0
2014-03-25,70.06,70.92,69.83,70.84,648600,62.3867434679435,63.1525527654375,62.1819340046602,63.081314691252,728374.546803347,0.0,1.0
2014-03-26,69.18,70.6,69.17,70.44,487300,61.6031246519031,62.8676004686955,61.5942198926299,62.7251243203245,547235.455839147,0.0,1.0
2014-03-27,68.67,69.29,68.48,69.29,542600,61.1489819289706,61.7010770039081,60.97979150278,61.7010770039081,609337.078469775,0.0,1.0
2014-03-28,68.19,69.37,68.06,68.85,796900,60.7215534838576,61.7723150780936,60.6057916133062,61.3092675958879,894914.70297192,0.0,1.0
2014-03-31,68.03,68.83,67.92,68.73,1592300,60.5790773354866,61.2914580773415,60.4811249834816,61.2024104846097,1788144.91346742,0.0,1.0
2014-04-01,69.73,69.8475,68.22,68.22,1085400,62.0928864119283,62.1975173333882,60.7482677616772,60.7482677616772,1218898.75593641,0.0,1.0
2014-04-02,69.4,70.19,69.38,69.88,452300,61.7990293559132,62.5025053384949,61.7812198373668,62.2264578010261,507930.631389383,0.0,1.0
2014-04-03,69.13,69.64,68.81,69.64,560200,61.5586008555371,62.0127435784696,61.2736485587952,62.0127435784696,629101.790193086,0.0,1.0
2014-04-04,67.7,69.44,67.69,69.38,553200,60.2852202794715,61.8346483930059,60.2763155201983,61.7812198373668,621240.825303132,0.0,1.0
2014-04-07,66.72,67.9,66.28,67.59,726600,59.4125538706992,60.4633154649352,59.020744462679,60.1872679274664,815968.155577108,0.0,1.0
2014-04-08,66.99,67.15,66.63,66.8,657000,59.6529823710752,59.7954585194462,59.3324110372405,59.4837919448847,737807.704671291,0.0,1.0
2014-04-09,67.92,67.92,67.1,67.16,517900,60.4811249834816,60.4811249834816,59.7509347230803,59.8043632787194,581599.102358084,0.0,1.0
2014-04-10,66.01,68.13,66.01,67.89,755200,58.780315962303,60.6681249282185,58.780315962303,60.454410705662,848085.812127487,0.0,1.0
2014-04-11,65.04,66.32,64.8,65.67,739400,57.9165543128039,59.0563634997718,57.7028400902474,58.4775541470147,830342.491375879,0.0,1.0
2014-04-14,65.42,65.72,64.75,65.67,622300,58.254935165185,58.5220779433806,57.6583162938815,58.4775541470147,698839.77871681,0.0,1.0
2014-04-15,66.14,66.2225,65.0915,65.53,530400,58.8960778328544,58.9695420968582,57.9624138230608,58.35288751719,595636.539661572,0.0,1.0
2014-04-16,67.5,67.54,66.33,66.61,593400,60.1071250940078,60.1427441311005,59.065268259045,59.3146015186942,666385.223671147,0.0,1.0
2014-04-17,68.61,69.08,67.93,68.34,784700,61.0955533733314,61.5140770591712,60.4900297427548,60.8551248729554,881214.164163717,0.0,1.0
2014-04-21,68.29,68.8335,68.03,68.52,395800,60.8106010765895,61.2945747430872,60.5790773354866,61.0154105398728,444481.414777621,0.0,1.0
2014-04-22,68.45,68.81,67.94,68.25,327200,60.9530772249605,61.2736485587952,60.498934502028,60.7749820394967,367443.958856082,0.0,1.0
2014-04-23,70.06,70.41,69.335,69.88,1012200,62.3867434679435,62.698410042505,61.7411484206374,62.2264578010261,1136695.52308718,0.0,1.0
2014-04-24,69.08,69.59,67.2,68.11,1656400,61.5140770591712,61.9682197821037,59.8399823158122,60.6503154096721,1860128.8919597,0.0,1.0
2014-04-25,68.89,69.38,68.53,69.07,873000,61.3448866329807,61.7812198373668,61.0243152991459,61.505172299898,980374.62127555,0.0,1.0
2014-04-28,69.5,69.61,68.57,69.05,784100,61.888076948645,61.9860293006501,61.0599343362387,61.4873627813516,880540.36717315,0.0,1.0
2014-04-29,69.93,70.1,69.361,69.86,554100,62.270981597392,62.4223625050362,61.7643007947477,62.2086482824797,622251.520788984,0.0,1.0
2014-04-30,70.81,70.83,69.63,69.91,506800,63.0546004134324,63.0724099319788,62.0038388191964,62.2531720788457,569133.858032588,0.0,1.0
2014-05-01,70.61,70.81,70.12,70.81,426600,62.8765052279687,63.0546004134324,62.4401720235826,63.0546004134324,479069.660293413,0.0,1.0
2014-05-02,70.91,71.46,70.445,70.56,491600,63.1436480061643,63.6334097661895,62.7295766999611,62.8319814316028,552064.334271547,0.0,1.0
2014-05-05,70.83,70.91,70.13,70.49,257100,63.0724099319788,63.1436480061643,62.4490767828558,62.7696481166905,288722.010458126,0.0,1.0
2014-05-06,70.77,70.9,70.31,70.49,506000,63.0189813763397,63.1347432468911,62.6093624497731,62.7696481166905,568235.462045164,0.0,1.0
2014-05-07,71.07,71.12,70.3406,70.92,459400,63.2861241545353,63.3306479509012,62.6366110131491,63.1525527654375,515903.895777764,0.0,1.0
2014-05-08,70.87,71.49,70.53,70.98,386000,63.1080289690716,63.6601240440091,62.8052671537832,63.2059813210766,433476.063931687,0.0,1.0
2014-05-09,71.23,71.23,70.595,70.8,381300,63.4286003029063,63.4286003029063,62.8631480890589,63.0456956541592,428197.987505575,0.0,1.0
2014-05-12,71.65,71.705,71.32,71.5,372800,63.8026001923801,63.8515763683826,63.5087431363649,63.6690288032823,418652.530139204,0.0,1.0
2014-05-13,71.09,71.76,70.83,71.74,631500,63.3039336730817,63.9005525443851,63.0724099319788,63.8827430258388,709171.332572176,0.0,1.0
2014-05-14,71.03,71.26,70.3,71.04,695800,63.2505051174425,63.4553145807258,62.6004576904999,63.2594098767157,781379.910061316,0.0,1.0
2014-05-15,70.39,71.0,69.97,71.0,394900,62.6806005239586,63.223790839623,62.3066006344848,63.223790839623,443470.71929177,0.0,1.0
2014-05-16,70.73,70.76,69.95,70.33,392900,62.9833623392469,63.0100766170665,62.2887911159384,62.6271719683195,441224.729323212,0.0,1.0
2014-05-19,70.64,70.9,70.4,70.47,817600,62.9032195057883,63.1347432468911,62.6895052832318,62.7518385981441,918160.699146495,0.0,1.0
2014-05-20,69.46,70.64,69.27,70.57,667700,61.8524579115523,62.9032195057883,61.6832674853617,62.840886190876,749823.751003076,0.0,1.0
2014-05-21,69.39,69.78,69.39,69.46,813800,62.0127435784696,62.3612803992738,62.0127435784696,62.0753014693832,910612.540929504,0.25,1.0
2014-05-22,69.45,69.85,69.16,69.47,889700,62.0663646278241,62.4238382901874,61.8071962226107,62.0842383109423,995541.874741927,0.0,1.0
2014-05-23,69.53,69.68,69.39,69.51,476300,62.1378593602968,62.271911983683,62.0127435784696,62.1199856771786,532962.341170708,0.0,1.0
2014-05-27,70.36,70.44,69.66,69.71,435300,62.8796172097006,62.9511119421732,62.2540383005648,62.2987225083602,487084.835422233,0.0,1.0
2014-05-28,70.34,70.9,70.29,70.41,402700,62.8617435265824,63.362206653891,62.817059318787,62.924301417496,450606.62353442,0.0,1.0
2014-05-29,70.37,70.68,69.96,70.37,579700,62.8885540512597,63.1655961395912,62.5221435473373,62.8885540512597,648663.172741255,0.0,1.0
2014-05-30,70.79,70.86,70.19,70.19,432200,63.2639013967411,63.3264592876547,62.7276909031962,62.7276909031962,483616.048402226,0.0,1.0
2014-06-02,70.56,71.61,70.32,71.02,336600,63.0583540408822,63.9967224045858,62.8438698434642,63.4694487526,376643.132559439,0.0,1.0
2014-06-03,70.01,70.46,69.67,70.25,458900,62.5668277551327,62.9689856252914,62.2629751421239,62.7813119525507,513492.375316477,0.0,1.0
2014-06-04,70.76,70.91,69.93,69.93,295000,63.2370908720639,63.3711434954501,62.4953330226601,62.4953330226601,330094.248678058,0.0,1.0
2014-06-05,71.12,71.2,70.46,70.96,190300,63.5588171681908,63.6303119006635,62.9689856252914,63.4158277032455,212938.764486219,0.0,1.0
2014-06-06,71.89,71.91,71.05,71.31,262200,64.2469539682401,64.2648276513583,63.4962592772772,63.7286171578134,293392.244079277,0.0,1.0
2014-06-09,72.42,72.63,71.74,71.86,387600,64.7206065708715,64.9082802436122,64.1129013448539,64.2201434435629,433710.273856323,0.0,1.0
2014-06-10,71.99,72.62,71.95,72.54,411000,64.3363223838309,64.8993434020531,64.3005750175946,64.8278486695804,459894.0210396,0.0,1.0
2014-06-11,71.77,72.02,71.63,71.73,240800,64.1397118695311,64.3631329085082,64.014596087704,64.1039645032948,269446.424005683,0.0,1.0
2014-06-12,71.25,71.66,71.02,71.64,268400,63.6749961084589,64.0414066123812,63.4694487526,64.0235329292631,300329.818119291,0.0,1.0
2014-06-13,71.68,71.78,70.87,71.28,230900,64.0592802954994,64.1486487110902,63.3353961292138,63.7018066331361,258368.684812758,0.0,1.0
2014-06-16,71.3,71.87,71.03,71.57,326300,63.7196803162543,64.229080285122,63.4783855941591,63.9609750383495,365117.807944577,0.0,1.0
2014-06-17,71.58,71.92,71.05,71.09,230100,63.9699118799086,64.2737644929174,63.4962592772772,63.5320066435136,257473.513968885,0.0,1.0
2014-06-18,71.52,71.59,70.84,71.58,404400,63.9162908305541,63.9788487214677,63.3085856045365,63.9699118799086,452508.86157765,0.0,1.0
2014-06-19,72.75,72.76,71.415,71.56,474400,65.0155223423212,65.0244591838803,63.8224539941837,63.9520381967904,530836.310416511,0.0,1.0
2014-06-20,73.25,73.39,72.41,72.83,636400,65.4623644202753,65.5874802021024,64.7116697293124,65.0870170747938,712108.406300732,0.0,1.0
2014-06-23,72.78,73.25,72.53,73.22,477900,65.0423328669984,65.4623644202753,64.8189118280214,65.435553895598,534752.682858454,0.0,1.0
2014-06-24,72.51,73.32,72.49,72.72,728500,64.8010381449032,65.5249223111888,64.783164461785,64.9887118176439,815164.949701577,0.0,1.0
2014-06-25,72.0,72.88,71.84,72.21,528900,64.34525922539,65.1317012825892,64.2022697604447,64.5329328981307,591819.824155339,0.0,1.0
2014-06-26,72.36,72.39,71.47,72.07,179800,64.666985521517,64.6937960461942,63.8716066227587,64.4078171163036,201189.647160389,0.0,1.0
2014-06-27,72.67,72.7,71.96,72.21,854400,64.9440276098485,64.9708381345257,64.3095118591537,64.5329328981307,956042.461256043,0.0,1.0
2014-06-30,72.54,73.06,72.3,72.65,360700,64.8278486695804,65.2925644306527,64.6133644721625,64.9261539267304,403610.154231104,0.0,1.0
2014-07-01,72.36,73.0,72.29,72.83,723000,64.666985521517,65.2389433812982,64.6044276306034,65.0870170747938,809010.650149952,0.0,1.0
2014-07-02,72.3,72.7,72.08,72.39,423200,64.6133644721625,64.9708381345257,64.4167539578627,64.6937960461942,473545.376408658,0.0,1.0
2014-07-03,72.7,72.95,72.39,72.45,406800,64.9708381345257,65.1942591735028,64.6937960461942,64.7474170955487,455194.374109268,0.0,1.0
2014-07-07,72.86,72.86,72.0,72.62,455000,65.1138275994711,65.1138275994711,64.34525922539,64.8993434020531,509128.417452598,0.0,1.0
2014-07-08,72.69,72.97,72.43,72.82,469500,64.9619012929667,65.212132856621,64.7295434124305,65.0780802332347,525353.38899779,0.0,1.0
2014-07-09,73.14,73.3,72.75,72.76,400000,65.3640591631254,65.5070486280707,65.0155223423212,65.0244591838803,447585.42193635,0.0,1.0
2014-07-10,73.39,73.66,72.0,72.41,530900,65.5874802021024,65.8287749241976,64.34525922539,64.7116697293124,594057.75126502,0.0,1.0
2014-07-11,73.33,73.38,72.8,73.24,469400,65.5338591527479,65.5785433605433,65.0602065501166,65.4534275787162,525241.492642307,0.0,1.0
2014-07-14,73.61,73.9299,73.55,73.71,220000,65.7840907164022,66.0699802778772,65.7304696670477,65.873459131993,246171.982064992,0.0,1.0
2014-07-15,73.85,73.92,73.16,73.61,466700,65.9985749138202,66.0611328047337,65.3819328462435,65.7840907164022,522220.291044236,0.0,1.0
2014-07-16,73.93,74.19,73.56,73.98,284900,66.0700696462928,66.302427526829,65.7394065086068,66.1147538540882,318792.716774165,0.0,1.0
2014-07-17,73.65,74.04,73.5,73.58,604000,65.8198380826385,66.1683749034427,65.6857854592523,65.757280191725,675853.987123889,0.0,1.0
2014-07-18,73.33,73.71,73.22,73.68,619800,65.5338591527479,65.873459131993,65.435553895598,65.8466486073158,693533.611290374,0.0,1.0
2014-07-21,73.09,73.29,72.62,73.29,352700,65.3193749553299,65.4981117865116,64.8993434020531,65.4981117865116,394658.445792377,0.0,1.0
2014-07-22,74.56,74.7,73.42,73.64,491500,66.633090664515,66.7582064463421,65.6142907267797,65.8109012410794,549970.58720429,0.0,1.0
2014-07-23,74.41,74.625,74.23,74.57,415500,66.4990380411288,66.691180134649,66.3381748930653,66.6420275060741,464929.357036383,0.0,1.0
2014-07-24,76.61,76.69,73.83,74.1,648300,68.4651431841268,68.5366379165994,65.980701230702,66.2219959527972,725424.072603339,0.0,1.0
2014-07-25,76.78,77.0,76.33,76.49,497100,68.6170694906312,68.813680004931,68.2149116204725,68.3579010854178,556236.783111399,0.0,1.0
2014-07-28,76.95,77.08,76.39,76.71,504200,68.7689957971356,68.8851747374036,68.268532669827,68.5545115997176,564181.424350769,0.0,1.0
2014-07-29,76.9,77.25,76.6,76.9,638700,68.7243115893402,69.037101043908,68.4562063425677,68.7243115893402,714682.022476866,0.0,1.0
2014-07-30,77.19,77.74,76.74,77.19,820100,68.9834799945535,69.475006280303,68.5813221243949,68.9834799945535,917662.011325002,0.0,1.0
2014-07-31,76.09,76.97,76.03,76.82,752900,68.0004274230545,68.7868694802537,67.9468063737,68.6528168568675,842467.660439695,0.0,1.0
2014-08-01,75.6,76.39,75.2,76.02,169130,67.5625221866595,68.268532669827,67.2050485242962,67.937869532141,189250.306030237,0.0,1.0
2014-08-04,75.89,75.98,75.31,75.76,100922,67.8216905918729,67.9021221659046,67.3033537814461,67.7055116516048,112928.039881651,0.0,1.0
2014-08-05,75.44,75.97,75.1,75.64,396800,67.4195327217142,67.8931853243456,67.1156801087054,67.5982695528958,444004.738560859,0.0,1.0
2014-08-06,74.28,75.26,74.24,74.97,925500,66.3828591008607,67.2586695736507,66.3471117346244,66.9995011684373,1035600.77000523,0.0,1.0
2014-08-07,74.41,74.83,74.11,74.45,535100,66.4990380411288,66.8743853866102,66.2309327943563,66.5347854073651,598757.398195352,0.0,1.0
2014-08-08,75.61,75.65,74.11,74.46,296000,67.5714590282186,67.6072063944549,66.2309327943563,66.5437222489242,331213.212232899,0.0,1.0
2014-08-11,76.04,76.33,75.62,75.73,272300,67.9557432152591,68.2149116204725,67.5803958697777,67.6787011269276,304693.77598317,0.0,1.0
2014-08-12,76.18,76.49,75.99,76.04,338800,68.0808589970863,68.3579010854178,67.9110590074637,67.9557432152591,379104.852380088,0.0,1.0
2014-08-13,76.84,76.92,76.19,76.44,230600,68.6706905399857,68.7421852724583,68.0897958386453,68.3132168776224,258032.995746306,0.0,1.0
2014-08-14,77.3,77.31,76.81,76.95,286300,69.0817852517034,69.0907220932625,68.6438800153084,68.7689957971356,320359.265750943,0.0,1.0
2014-08-15,77.25,78.14,77.0,77.5,520600,69.037101043908,69.8324799426663,68.813680004931,69.2605220828851,582532.42665016,0.0,1.0
2014-08-18,77.96,78.19,77.5,77.56,301000,69.6716167946029,69.8771641504617,69.2605220828851,69.3141431322396,336808.030007103,0.0,1.0
2014-08-19,78.23,78.36,77.92,77.93,262100,69.9129115166981,70.0290904569661,69.6358694283665,69.6448062699256,293280.347723793,0.0,1.0
2014-08-20,78.57,78.74,77.88,78.14,515400,70.4401851686839,70.5925948858619,69.8215810224908,70.0546782369984,574884.604619171,0.25,1.0
2014-08-21,78.47,78.66,77.915,78.4,265900,70.3505323938733,70.5208726660134,69.8529594936745,70.2877754515059,296588.700753274,0.0,1.0
2014-08-22,78.19,78.73,78.13,78.46,278900,70.0995046244037,70.5836296083809,70.0457129595173,70.3415671163923,311089.088529853,0.0,1.0
2014-08-25,78.78,78.91,78.14,78.45,362300,70.6284559957862,70.7450046030399,70.0546782369984,70.3326018389112,404114.653188834,0.0,1.0
2014-08-26,78.52,79.13,78.46,78.98,296600,70.3953587812786,70.9422407076232,70.3415671163923,70.8077615454074,330831.924194889,0.0,1.0
2014-08-27,78.06,78.4,77.77,78.4,272900,69.9829560171499,70.2877754515059,69.7229629701991,70.2877754515059,304396.60186374,0.0,1.0
2014-08-28,78.45,78.6,77.64,77.9,238200,70.3326018389112,70.4670810011271,69.6064143629454,69.8395115774529,265691.720644716,0.0,1.0
2014-08-29,78.76,79.37,78.415,78.72,275200,70.610525440824,71.1574073671687,70.3012233677275,70.5746643308998,306962.05508575,0.0,1.0
2014-09-02,78.7,79.31,78.2601,78.93,536300,70.5567337759377,71.1036157022823,70.1623512195459,70.7629351580021,598196.766506133,0.0,1.0
2014-09-03,78.87,79.21,78.71,78.91,266800,70.7091434931157,71.0139629274717,70.5656990534187,70.7450046030399,297592.573753191,0.0,1.0
2014-09-04,78.93,79.32,78.64,78.87,221100,70.7629351580021,71.1125809797634,70.5029421110513,70.7091434931157,246618.133646291,0.0,1.0
2014-09-05,79.86,79.94,78.83,78.99,361700,71.5967059637406,71.6684281835891,70.6732823831915,70.8167268228884,403445.404522223,0.0,1.0
2014-09-08,78.81,79.8,78.8,79.69,412200,70.6553518282293,71.5429142988542,70.6463865507483,71.4442962465626,459773.833962014,0.0,1.0
2014-09-09,78.11,78.75,77.96,78.75,384500,70.0277824045552,70.601560163343,69.8933032423393,70.601560163343,428876.853853456,0.0,1.0
2014-09-10,78.6,78.78,78.15,78.25,378000,70.4670810011271,70.6284559957862,70.0636435144794,70.15329628929,421626.659965166,0.0,1.0
2014-09-11,78.42,78.71,78.26,78.37,316600,70.305706006468,70.5656990534187,70.1622615667711,70.2608796190627,353140.213081935,0.0,1.0
2014-09-12,78.06,78.774,77.83,78.73,365100,69.9829560171499,70.6230768292975,69.7767546350855,70.5836296083809,407237.813633021,0.0,1.0
2014-09-15,78.12,78.64,77.82,78.5,436200,70.0367476820362,70.5029421110513,69.7677893576045,70.3774282263165,486543.780626469,0.0,1.0
2014-09-16,77.93,78.13,77.58,78.13,465100,69.8664074098961,70.0457129595173,69.552622698059,70.0457129595173,518779.25806825,0.0,1.0
2014-09-17,77.76,78.1752,77.55,78.03,390700,69.7139976927181,70.0862360137317,69.5257268656159,69.9560601847067,435792.42340844,0.0,1.0
2014-09-18,77.78,78.1885,77.65,78.04,343400,69.7319282476802,70.0981598327815,69.6153796404265,69.9650254621878,383033.320190577,0.0,1.0
2014-09-19,76.77,78.35,76.56,78.27,1120400,68.8264352220932,70.2429490641006,68.638164394991,70.1712268442521,1249710.34345231,0.0,1.0
2014-09-22,75.87,76.684,75.48,76.6,777129,68.0195602487979,68.7493338357561,67.6699144270366,68.6740255049152,866820.911725051,0.0,1.0
2014-09-23,75.26,75.88,75.24,75.57,402491,67.4726783224532,68.0285255262789,67.4547477674911,67.7506019243661,448944.275121798,0.0,1.0
2014-09-24,75.45,75.8,74.9,75.11,549460,67.6430185945934,67.9568033064304,67.1499283331351,67.3381991602374,612875.620593809,0.0,1.0
2014-09-25,74.25,75.47,73.9225,75.3,736709,66.5671852968662,67.6609491495555,66.2735724593615,67.5085394323775,821735.859884332,0.0,1.0
2014-09-26,74.6,74.63,73.81,74.27,918607,66.8809700087033,66.9078658411465,66.1727130876996,66.5851158518284,1024627.51648312,0.0,1.0
2014-09-29,74.31,74.47,73.8,74.13,572385,66.6209769617526,66.7644214014496,66.1637478102186,66.4596019670935,638446.496730586,0.0,1.0
2014-09-30,74.74,74.99,74.33,74.44,963794,67.0064838934381,67.2306158304646,66.6389075167147,66.7375255690064,1075029.74898007,0.0,1.0
2014-10-01,73.4,74.777,73.11,74.64,496717,65.8051367109762,67.0396554201181,65.5451436640255,66.9168311186276,554045.316555337,0.0,1.0
2014-10-02,73.36,73.69,72.96,73.31,465706,65.7692756010519,66.0651297579269,65.4106645018096,65.7244492136467,519455.199221528,0.0,1.0
2014-10-03,74.04,74.47,73.51,73.72,538339,66.378914469764,66.7644214014496,65.9037547632678,66.0920255903701,600471.096558168,0.0,1.0
2014-10-06,74.17,74.53,73.95,74.16,360829,66.4954630770178,66.8182130663359,66.2982269724345,66.4864977995367,402473.878541192,0.0,1.0
2014-10-07,72.65,73.81,72.62,73.68,496219,65.1327408998967,66.1727130876996,65.1058450674536,66.0561644804459,553489.840162049,0.0,1.0
2014-10-08,73.82,73.89,72.28,72.93,455443,66.1816783651807,66.2444353075481,64.8010256330975,65.3837686693664,508007.70077914,0.0,1.0
2014-10-09,72.3,73.95,72.22,73.83,387650,64.8189561880596,66.2982269724345,64.7472339682112,66.1906436426617,432390.409353166,0.0,1.0
2014-10-10,71.66,73.06,71.63,72.43,443864,64.2451784292718,65.5003172766202,64.2182825968287,64.9355047953134,495092.316927985,0.0,1.0
2014-10-13,70.71,72.04,70.6,71.81,599137,63.3934770685712,64.5858589735521,63.2948590162795,64.3796575914877,668286.063945898,0.0,1.0
2014-10-14,71.22,71.8,70.8,71.02,502790,63.8507062201052,64.3706923140067,63.4741645659007,63.671400670484,560819.228475888,0.0,1.0
2014-10-15,70.37,70.72,69.04,70.28,656709,63.0886576342152,63.4024423460523,61.8962757292343,63.0079701368856,732502.704336148,0.0,1.0
2014-10-16,71.75,71.95,69.182,69.38,1088191,64.3258659266014,64.5051714762226,62.0235826694653,62.2010951635903,1213783.95961416,0.0,1.0
2014-10-17,72.88,73.1,71.9,72.41,568265,65.3389422819611,65.5361783865444,64.4603450888173,64.9175742403513,633850.989219854,0.0,1.0
2014-10-20,72.95,73.0,72.46,72.5,559904,65.4016992243285,65.4465256117338,64.9624006277566,64.9982617376808,624525.009050625,0.0,1.0
2014-10-21,74.74,74.91,73.325,73.68,744797,67.0064838934381,67.1588936106162,65.7378971298682,66.0561644804459,830757.331910253,0.0,1.0
2014-10-22,73.86,74.788,73.82,74.57,700927,66.2175394751049,67.0495172253472,66.1816783651807,66.8540741762601,781824.100236518,0.0,1.0
2014-10-23,72.78,74.55,72.62,74.06,1052471,65.2492895071505,66.836143621298,65.1058450674536,66.3968450247261,1173941.3556619,0.0,1.0
2014-10-24,73.89,73.96,72.455,72.84,983797,66.2444353075481,66.3071922499155,64.9579179890161,65.3030811720369,1097341.38411045,0.0,1.0
2014-10-27,74.8,74.84,73.49,73.75,600870,67.0602755583245,67.0961366682487,65.8858242083057,66.1189214228133,670219.077177961,0.0,1.0
2014-10-28,75.76,75.76,75.12,75.21,424509,67.9209421965062,67.9209421965062,67.3471644377184,67.4278519350479,473503.470357546,0.0,1.0
2014-10-29,74.86,75.97,74.41,75.58,576838,67.1140672232109,68.1092130236085,66.7106297365632,67.7595672018471,643413.437251286,0.0,1.0
2014-10-30,75.56,75.89,74.34,74.5,619675,67.741636646885,68.03749080376,66.6478727941958,66.7913172338927,691194.445804006,0.0,1.0
2014-10-31,75.74,76.68,75.37,76.62,569638,67.9030116415441,68.7457477247637,67.5712963747449,68.6919560598773,635382.45325195,0.0,1.0
2014-11-03,75.95,76.215,75.36,75.81,523974,68.0912824686463,68.3288623218944,67.5623310972638,67.9657685839115,584448.168065047,0.0,1.0
2014-11-04,75.54,76.075,75.46,75.86,376386,67.7237060919229,68.2033484371596,67.6519838720744,68.0105949713168,419826.381051981,0.0,1.0
2014-11-05,76.43,76.6,75.54,75.75,552515,68.5216157877372,68.6740255049152,67.7237060919229,67.9119769190252,616283.211721306,0.0,1.0
2014-11-06,77.54,77.55,76.45,76.69,478297,69.5167615881348,69.5257268656159,68.5395463426993,68.7547130022447,533499.382490367,0.0,1.0
2014-11-07,77.77,77.77,77.114,77.6,491529,69.7229629701991,69.7229629701991,69.1348407674417,69.5705532530211,548258.546418037,0.0,1.0
2014-11-10,78.26,78.27,77.57,77.67,302454,70.1622615667711,70.1712268442521,69.543657420578,69.6333101953886,337361.560352128,0.0,1.0
2014-11-11,78.23,78.65,77.98,78.25,374945,70.1353657343279,70.5119073885324,69.9112337973014,70.15329628929,418219.068837669,0.0,1.0
2014-11-12,78.65,78.79,77.88,78.07,393346,70.5119073885324,70.6374212732672,69.8215810224908,69.9919212946309,438743.810028196,0.0,1.0
2014-11-13,78.33,78.96,78.01,78.65,405171,70.2250185091385,70.7898309904452,69.9381296297446,70.5119073885324,451933.585832662,0.0,1.0
2014-11-14,78.2,78.59,77.72,78.42,293464,70.1084699018847,70.458115723646,69.6781365827939,70.305706006468,327333.984497401,0.0,1.0
2014-11-17,78.13,78.47,77.65,77.92,347453,70.0457129595173,70.3505323938733,69.6153796404265,69.857442132415,387554.094933536,0.0,1.0
2014-11-18,78.76,79.0,77.7,77.99,545400,70.610525440824,70.8256921003695,69.6602060278317,69.9201990747825,608347.037949739,0.0,1.0
2014-11-19,78.3,78.88,78.0,78.51,541024,70.1981226766953,70.7181087705968,69.9291643522635,70.3863935037976,603465.984341253,0.0,1.0
2014-11-20,78.19,78.19,77.43,77.9,407358,70.3236365614301,70.3236365614301,69.640096929934,70.0628122283592,452924.842590823,0.25,1.0
2014-11-21,78.53,78.94,78.16,78.84,487078,70.6294306070995,70.9981822504066,70.2966547338711,70.9082428252098,541562.278093109,0.0,1.0
2014-11-24,79.61,79.77,78.16,78.74,638386,71.6007763992257,71.7446794795406,70.2966547338711,70.8183034000129,709795.508035156,0.0,1.0
2014-11-25,79.67,79.94,79.22,79.44,574963,71.6547400543438,71.8975765023753,71.2500126409579,71.447879376391,639278.046019833,0.0,1.0
2014-11-26,79.35,80.0,79.095,79.93,398118,71.3669338937138,71.9515401574934,71.1375883594618,71.8885825598556,442651.261255636,0.0,1.0
2014-11-28,79.55,80.0,79.2801,79.31,172378,71.5468127441075,71.9515401574934,71.3040662355012,71.3309581236351,191660.108592739,0.0,1.0
2014-12-01,79.4,80.41,79.08,79.43,701506,71.4119036063122,72.3202918008006,71.1240974456823,71.4388854338713,779976.076636566,0.0,1.0
2014-12-02,79.99,80.0,79.02,79.43,418188,71.9425462149737,71.9515401574934,71.0701337905641,71.4388854338713,464966.280454468,0.0,1.0
2014-12-03,81.39,81.56,80.01,80.35,719084,73.2016981677299,73.3545951905646,71.9605341000131,72.2663281456825,799520.342081362,0.0,1.0
2014-12-04,80.91,82.0,80.77,81.48,516898,72.7699889267849,73.7503286614308,72.6440737315093,73.2826436504071,574717.926947578,0.0,1.0
2014-12-05,80.94,81.17,80.79,80.82,573530,72.796970754344,73.0038314322968,72.6620616165487,72.6890434441077,637684.751425318,0.0,1.0
2014-12-08,80.99,81.43,80.72,81.02,506146,72.8419404669424,73.2376739378086,72.5991040189109,72.8689222945015,562763.214121178,0.0,1.0
2014-12-09,81.33,81.41,80.16,80.66,450626,73.1477345126118,73.2196860527693,72.0954432378084,72.5451403637928,501032.777353905,0.0,1.0
2014-12-10,80.61,81.51,80.34,81.24,639619,72.5001706511943,73.3096254779661,72.2573342031628,73.0667890299346,711166.4307393,0.0,1.0
2014-12-11,81.05,81.89,80.68,80.86,535422,72.8959041220605,73.6513952937142,72.5631282488321,72.7250192141865,595314.011433834,0.0,1.0
2014-12-12,79.63,81.25,79.61,81.05,705177,71.618764284265,73.0757829724543,71.6007763992257,72.8959041220605,784057.712684344,0.0,1.0
2014-12-15,79.86,80.42,79.32,79.96,493875,71.8256249622178,72.3292857433203,71.3399520661547,71.9155643874147,549119.586787403,0.0,1.0
2014-12-16,79.6,80.81,79.4,79.69,551475,71.591782456706,72.6800495015881,71.4119036063122,71.6727279393832,613162.691214544,0.0,1.0
2014-12-17,79.1,79.66,78.34,79.47,1308451,71.1420853307216,71.6457461118241,70.4585456992255,71.47486120395,1454813.61164579,0.0,1.0
2014-12-18,81.04,81.08,79.68,79.95,725408,72.8869101795409,72.9228859496196,71.6637339968635,71.906570444895,806551.741254925,0.0,1.0
2014-12-19,81.06,81.32,80.75,81.32,928038,72.9048980645802,73.1387405700921,72.6260858464699,73.1387405700921,1031847.82198534,0.0,1.0
2014-12-22,81.33,81.89,80.99,81.25,421156,73.1477345126118,73.6513952937142,72.8419404669424,73.0757829724543,468266.279307588,0.0,1.0
2014-12-23,81.94,82.42,81.35,81.41,408664,73.6963650063126,74.1280742472576,73.1657223976511,73.2196860527693,454376.931034953,0.0,1.0
2014-12-24,82.15,82.44,81.75,82.07,116214,73.8852377992261,74.146062132297,73.5254800984386,73.8132862590686,129213.634338469,0.0,1.0
2014-12-26,81.93,82.63,81.9,82.36,146026,73.687371063793,74.316947040171,73.6603892362339,74.0741105921395,162360.388317322,0.0,1.0
2014-12-29,81.76,82.04,81.49,81.68,228955,73.5344740409583,73.7863044315095,73.2916375929267,73.4625225008008,254565.780800627,0.0,1.0
2014-12-30,81.56,81.79,81.42,81.54,255374,73.3545951905646,73.5614558685174,73.2286799952889,73.3366073055252,283939.995659319,0.0,1.0
2014-12-31,80.87,81.82,80.86,81.56,519824,72.7340131567062,73.5884376960764,72.7250192141865,73.3545951905646,577971.22770372,0.0,1.0
2015-01-02,81.32,81.75,80.61,81.37,429984,73.1387405700921,73.5254800984386,72.5001706511943,73.1837102826905,478081.774548609,0.0,1.0
2015-01-05,80.64,81.13,80.46,80.72,701715,72.5271524787534,72.967855662218,72.365261513399,72.5991040189109,780208.455262004,0.0,1.0
2015-01-06,80.0,80.97,79.62,80.52,634336,71.9515401574934,72.823952581903,71.6097703417453,72.4192251685171,705292.477255123,0.0,1.0
2015-01-07,81.35,81.48,80.17,80.46,385791,73.1657223976511,73.2826436504071,72.1044371803281,72.365261513399,428945.369792557,0.0,1.0
2015-01-08,83.09,83.32,81.54,81.8,656501,74.7306683960766,74.9375290740294,73.3366073055252,73.570449811037,729936.842005602,0.0,1.0
2015-01-09,82.74,83.38,82.7,83.34,524056,74.4158804078876,74.9914927291475,74.3799046378088,74.9555169590688,582676.616903992,0.0,1.0
2015-01-12,82.62,82.985,82.36,82.94,465898,74.3079530976513,74.6362319996199,74.0741105921395,74.5957592582813,518013.094902713,0.0,1.0
2015-01-13,83.15,84.11,82.42,83.17,474786,74.7846320511947,75.6480505330847,74.1280742472576,74.8026199362341,527895.301710846,0.0,1.0
2015-01-14,82.98,83.03,82.19,82.41,427118,74.6317350283601,74.6767047409585,73.9212135693048,74.1190803047379,474895.185359578,0.0,1.0
2015-01-15,82.69,83.52,82.37,83.14,465675,74.3709106952892,75.1174079244231,74.0831045346592,74.7756381086751,517765.150244948,0.0,1.0
2015-01-16,83.32,83.36,82.12,82.59,744655,74.9375290740294,74.9735048441082,73.858255971667,74.2809712700923,827951.700124876,0.0,1.0
2015-01-20,83.6,83.95,82.34,83.55,556171,75.1893594645806,75.5041474527697,74.0561227071001,75.1443897519822,618383.983200479,0.0,1.0
2015-01-21,84.41,84.51,83.44,83.6,497443,75.9178688086753,76.0078082338721,75.0454563842656,75.1893594645806,553086.701311639,0.0,1.0
2015-01-22,85.66,85.66,84.37,84.67,456495,77.0421116236361,77.0421116236361,75.8818930385965,76.1517113141871,507558.280476872,0.0,1.0
2015-01-23,85.24,85.89,85.24,85.4,332859,76.6643660378093,77.2489723015889,76.6643660378093,76.8082691181242,370092.425286698,0.0,1.0
2015-01-26,85.18,85.47,84.55,85.19,617039,76.6104023826911,76.871226715762,76.0437840039509,76.6193963252108,686060.644316299,0.0,1.0
2015-01-27,85.43,85.94,84.23,84.48,628230,76.8352509456833,77.2939420141873,75.7559778433209,75.9808264063131,698503.463442065,0.0,1.0
2015-01-28,85.22,86.31,85.03,85.61,584116,76.6463781527699,77.6267178874157,76.4754932448958,76.9971419110377,649454.895582709,0.0,1.0
2015-01-29,85.21,85.38,84.15,85.23,539567,76.6373842102502,76.7902812330849,75.6840263031634,76.6553720952896,599922.668861794,0.0,1.0
2015-01-30,84.46,85.22,84.13,84.43,629948,75.9628385212737,76.6463781527699,75.666038418124,75.9358566937146,700413.637980361,0.0,1.0
2015-02-02,84.46,84.68,82.87,84.41,649006,75.9628385212737,76.1607052567068,74.5328016606435,75.9178688086753,721603.45541391,0.0,1.0
2015-02-03,85.3,85.555,84.53,85.14,499117,76.7183296929274,76.9476752271794,76.0257961189115,76.5744266126124,554947.954034053,0.0,1.0
2015-02-04,85.03,85.71,84.67,85.08,751592,76.4754932448958,77.0870813362345,76.1517113141871,76.5204629574943,835664.66914243,0.0,1.0
2015-02-05,85.44,85.5,84.75,85.03,625137,76.844244888203,76.8982085433211,76.2236628543446,76.4754932448958,695064.482157462,0.0,1.0
2015-02-06,85.26,85.96,84.995,85.38,473550,76.6823539228486,77.3119298992267,76.4440144460769,76.7902812330849,526521.043428346,0.0,1.0
2015-02-09,85.04,85.6,84.87,85.07,417539,76.4844871874155,76.988147968518,76.3315901645809,76.5114690149746,464244.683670211,0.0,1.0
2015-02-10,85.47,85.74,84.72,85.3,814384,76.871226715762,77.1140631637936,76.1966810267856,76.7183296929274,905480.547843629,0.0,1.0
2015-02-11,85.47,85.86,85.15,85.54,951097,76.871226715762,77.2219904740298,76.5834205551321,76.9341843133999,1057486.18908578,0.0,1.0
2015-02-12,92.74,92.88,87.21,87.33,1270615,83.4098229275743,83.5357381228499,78.4361727141875,78.5441000244238,1412745.29742521,0.0,1.0
2015-02-13,92.56,92.64,90.74,91.9,1136728,83.2479319622199,83.3198835023774,81.6110344236369,82.6543317559206,1263881.77099402,0.0,1.0
2015-02-17,92.52,93.34,91.79,92.1,879205,83.2119561921412,83.9494594787555,82.555398388204,82.8342106063143,977552.389372651,0.0,1.0
2015-02-18,93.0,93.11,92.47,92.48,882085,83.6436654330861,83.7425988008027,83.1669864795427,83.1759804220624,980754.544594009,0.0,1.0
2015-02-19,92.98,93.52,92.7,92.7,802140,83.6256775480468,84.1113504441098,83.3738471574955,83.3738471574955,891866.940715053,0.0,1.0
2015-02-20,93.62,94.35,92.42,92.86,1789605,84.2012898693067,84.8578476732438,83.1220167669443,83.5177502378105,1989789.23434608,0.0,1.0
2015-02-23,93.34,94.11,92.68,93.7,708293,83.9494594787555,84.6419930527713,83.3558592724562,84.2732414094642,787522.266736339,0.0,1.0
2015-02-24,93.07,93.44,92.95,93.19,732050,83.7066230307239,84.0393989039523,83.5986957204877,83.8145503409602,813936.71173418,0.0,1.0
2015-02-25,93.08,93.26,92.54,92.98,677600,83.7156169732436,83.877507938598,83.2299440771805,83.6256775480468,753395.964580398,0.0,1.0
2015-02-26,93.21,93.5,92.89,93.08,742841,83.8325382259995,84.0933625590705,83.5447320653696,83.7156169732436,825934.787079202,0.0,1.0
2015-02-27,93.37,93.78,92.9848,93.45,769912,83.9764413063145,84.3451929496217,83.6299946404562,84.048392846472,856033.934300507,0.0,1.0
2015-03-02,94.84,94.9,93.3,93.45,725421,85.5593751897794,85.6135038539653,84.170072809009,84.3053944694737,804107.41064199,0.29,1.0
2015-03-03,94.67,94.74,93.97,94.54,601448,85.4060106412528,85.4691607494696,84.7745095590844,85.2887318688501,666687.060225446,0.0,1.0
2015-03-04,93.96,94.44,93.85,94.23,422916,84.7654881150535,85.1985174285403,84.6662522307127,85.0090671038898,468789.695472102,0.0,1.0
2015-03-05,94.21,94.405,93.79,93.91,538705,84.9910242158279,85.1669423744319,84.6121235665269,84.7203808948986,597138.327467626,0.0,1.0
2015-03-06,93.38,94.48,93.27,93.61,435132,84.2422443612568,85.2346032046642,84.1430084769161,84.4497375739693,482330.764904063,0.0,1.0
2015-03-09,92.97,93.9,92.6,93.38,764194,83.8723651559868,84.7113594508676,83.5385717268407,84.2422443612568,847086.117672558,0.0,1.0
2015-03-10,92.01,92.72,91.98,92.27,597667,83.0063065290131,83.6468290552124,82.9792421969202,83.2408640738185,662495.935182695,0.0,1.0
2015-03-11,91.52,92.5,91.4601,91.98,573640,82.5642557714952,83.4483572865309,82.5102173217497,82.9792421969202,635862.726665855,0.0,1.0
2015-03-12,92.0,92.42,91.8,91.94,748050,82.9972850849821,83.3761857342831,82.8168562043626,82.9431564207963,829190.978108906,0.0,1.0
2015-03-13,91.66,92.43,91.415,92.09,512417,82.6905559879289,83.3852071783141,82.46953060917,83.0784780812609,567998.868297081,0.0,1.0
2015-03-16,92.18,92.65,92.014,92.09,628181,83.1596710775397,83.5836789469956,83.0099151066255,83.0784780812609,696319.788542785,0.0,1.0
2015-03-17,91.98,92.17,91.4601,91.99,511271,82.9792421969202,83.1506496335087,82.5102173217497,82.9882636409511,566728.561685339,0.0,1.0
2015-03-18,92.68,92.98,91.295,91.94,665071,83.6107432790885,83.8813866000178,82.3612732807983,82.9431564207963,737211.246576924,0.0,1.0
2015-03-19,92.79,93.09,92.37,92.55,475208,83.7099791634293,83.9806224843585,83.3310785141282,83.4934645066858,526753.80833524,0.0,1.0
2015-03-20,93.08,93.32,92.38,93.0,704918,83.9716010403276,84.188115697071,83.3400999581592,83.8994294880797,781380.450379752,0.0,1.0
2015-03-23,92.82,93.54,92.82,93.3,368100,83.7370434955222,84.3865874657525,83.7370434955222,84.170072809009,408027.804347153,0.0,1.0
2015-03-24,92.19,92.85,92.18,92.59,400089,83.1686925215707,83.7641078276151,83.1596710775397,83.5295502828097,443486.650946613,0.0,1.0
2015-03-25,91.24,92.48,91.14,92.11,801935,82.3116553386279,83.430314398469,82.2214408983181,83.0965209693229,888920.883670564,0.0,1.0
2015-03-26,91.83,92.22,90.709,91.13,480271,82.8439205364555,83.1957568536636,81.8326166605831,82.2124194542872,532365.991908752,0.0,1.0
2015-03-27,91.97,92.45,91.54,91.84,674611,82.9702207528892,83.403250066376,82.5822986595572,82.8529419804865,747786.05030817,0.0,1.0
2015-03-30,93.33,93.56,92.35,92.38,548651,84.197137141102,84.4046303538144,83.3130356260663,83.3400999581592,608163.170015947,0.0,1.0
2015-03-31,93.0,93.61,92.83,92.83,557366,83.8994294880797,84.4497375739693,83.7460649395532,83.7460649395532,617823.486003139,0.0,1.0
2015-04-01,92.99,93.235,92.0,93.14,471903,83.8904080440488,84.1114334228077,82.9972850849821,84.0257297045134,523090.315009059,0.0,1.0
2015-04-02,93.47,94.01,92.89,93.0,400260,84.3234373575356,84.8105953352084,83.800193603739,83.8994294880797,443676.199315381,0.0,1.0
2015-04-06,93.81,94.65,92.76,92.96,630894,84.6301664545888,85.3879677531908,83.6829148313363,83.8633437119558,699327.067633233,0.0,1.0
2015-04-07,92.63,94.03,92.6,93.82,459425,83.5656360589336,84.8286382232703,83.5385717268407,84.6391878986198,509258.826438987,0.0,1.0
2015-04-08,92.86,93.25,92.09,92.54,554511,83.7731292716461,84.1249655888542,83.0784780812609,83.4844430626548,614658.804173715,0.0,1.0
2015-04-09,92.94,93.05,92.02,92.86,312592,83.8453008238939,83.9445367082346,83.0153279730441,83.7731292716461,346498.851987192,0.0,1.0
2015-04-10,93.41,93.44,92.44,92.95,377776,84.2693086933498,84.2963730254427,83.3942286223451,83.8543222679249,418753.35999742,0.0,1.0
2015-04-13,93.5,93.95,93.2,93.32,376558,84.3505016896286,84.7564666710225,84.0798583686993,84.188115697071,417403.243546198,0.0,1.0
2015-04-14,93.9,93.96,92.91,93.65,368525,84.7113594508676,84.7654881150535,83.818236491801,84.4858233500932,408498.904094091,0.0,1.0
2015-04-15,93.83,94.35,93.33,93.9,284320,84.6482093426508,85.1173244322615,84.197137141102,84.7113594508676,315160.188350944,0.0,1.0
2015-04-16,93.33,93.82,92.81,93.58,254615,84.197137141102,84.6391878986198,83.7280220514912,84.4226732418764,282233.087215024,0.0,1.0
2015-04-17,91.84,93.42,91.61,93.03,267965,82.8529419804865,84.2783301373807,82.645448767774,83.9264938201727,297031.161618813,0.0,1.0
2015-04-20,93.34,93.78,93.0,93.13,330130,84.2061585851329,84.6031021224959,83.8994294880797,84.0167082604824,365939.198720798,0.0,1.0
2015-04-21,94.48,94.56,93.46,93.79,478257,85.2346032046642,85.306774756912,84.3144159135046,84.6121235665269,530133.533343267,0.0,1.0
2015-04-22,94.19,94.72,93.2,94.37,708526,84.9729813277659,85.4511178614077,84.0798583686993,85.1353673203235,785379.81011375,0.0,1.0
2015-04-23,98.4,99.29,97.21,98.09,1147016,88.771009264807,89.5739177835639,87.6974574251208,88.4913444998467,1271432.81725361,0.0,1.0
2015-04-24,98.49,98.97,98.1,98.52,544963,88.8522022610857,89.2852315745726,88.5003659438777,88.8792665931787,604075.132682526,0.0,1.0
2015-04-27,98.06,99.12,97.99,98.5,559461,88.4642801677538,89.4205532350372,88.4011300595369,88.8612237051167,620145.730638041,0.0,1.0
2015-04-28,97.71,98.41,97.43,98.02,403614,88.1485296266696,88.7800307088379,87.8959291938023,88.4281943916298,447394.007671209,0.0,1.0
2015-04-29,97.41,97.91,97.13,97.62,603574,87.8778863057403,88.3289585072891,87.625285872873,88.0673366303908,669043.667430124,0.0,1.0
2015-04-30,96.93,98.1,96.45,97.51,650866,87.4448569922534,88.5003659438777,87.0118276787666,87.9681007460501,721465.430329298,0.0,1.0
2015-05-01,98.27,98.34,97.3375,97.66,502390,88.6537304924043,88.7168806006211,87.8124808365157,88.1034224065147,556884.239679343,0.0,1.0
2015-05-04,99.78,100.21,98.67,98.93,615982,90.0159685410817,90.4038906344137,89.0145882536433,89.2491457984487,682797.563100702,0.0,1.0
2015-05-05,98.53,99.57,98.46,99.24,1001795,88.8882880372096,89.8265182164312,88.8251379289928,89.528810563409,1110459.6964302,0.0,1.0
2015-05-06,98.54,99.0,97.9,98.53,708504,88.8973094812406,89.3122959066655,88.3199370632581,88.8882880372096,785355.423773909,0.0,1.0
2015-05-07,97.94,98.76,97.62,98.0,769553,88.356022839382,89.0957812499221,88.0673366303908,88.4101515035679,853026.408363937,0.0,1.0
2015-05-08,98.89,99.68,98.14,98.57,417603,89.2130600223248,89.9257541007719,88.5364517200016,88.9243738133335,462900.394400392,0.0,1.0
2015-05-11,99.4,99.94,98.7,98.7,605598,89.6731536679046,90.1603116455773,89.0416525857362,89.0416525857362,671287.210695538,0.0,1.0
2015-05-12,98.39,99.06,98.37,99.0,600795,88.761987820776,89.3664245708514,88.743944932714,89.3122959066655,665963.229320152,0.0,1.0
2015-05-13,98.22,98.72,97.6,98.33,615999,88.6086232722494,89.0596954737982,88.0492937423288,88.7078591565901,682816.407090579,0.0,1.0
2015-05-14,99.61,99.72,98.77,98.9,565725,89.8626039925551,89.9618398768958,89.1048026939531,89.2220814663558,627089.186672897,0.0,1.0
2015-05-15,98.9,100.19,98.74,99.74,609350,89.2220814663558,90.3858477463517,89.0777383618601,89.9798827649578,675446.190108497,0.0,1.0
2015-05-18,100.35,100.58,98.89,98.98,441537,90.5301908508473,90.7376840635598,89.2130600223248,89.2942530186036,489430.515207903,0.0,1.0
2015-05-19,100.22,100.38,99.93,100.38,381361,90.4129120784446,90.5572551829403,90.1512902015463,90.5572551829403,422727.224921583,0.0,1.0
2015-05-20,99.61,100.2,99.4,99.87,379601,90.1242258694534,90.6580406798437,89.9342239877891,90.3594662943712,419554.844940044,0.29,1.0
2015-05-21,100.05,100.11,99.12,99.24,355244,90.5223250500835,90.5766113019876,89.68088814557,89.7894606493781,392634.216811549,0.0,1.0
2015-05-22,100.27,100.78,99.99,100.0,496608,90.7213746403985,91.1828077815833,90.4680387981794,90.47708650683,548877.090513421,0.0,1.0
2015-05-26,99.02,100.29,98.73,100.13,547015,89.5904110590631,90.7394700576999,89.3280275081933,90.5947067192889,604589.538765383,0.0,1.0
2015-05-27,100.38,100.65,98.75,99.01,397934,90.820899435556,91.0651875691244,89.3461229254947,89.5813633504124,439817.43374325,0.0,1.0
2015-05-28,100.29,100.9299,99.83,100.38,372358,90.7394700576999,91.3184329342571,90.3232754597684,90.820899435556,411549.503168286,0.0,1.0
2015-05-29,100.33,100.59,99.63,100.06,704822,90.7756608923026,91.0109013172204,90.1423212867548,90.5313727587342,779006.074589718,0.0,1.0
2015-06-01,100.04,100.48,99.42,100.35,443022,90.5132773414328,90.9113765220628,89.9523194050904,90.7937563096039,489651.045479406,0.0,1.0
2015-06-02,98.25,99.4,98.09,99.35,763241,88.8937374929605,89.9342239877891,88.7489741545496,89.8889854445356,843573.80356449,0.0,1.0
2015-06-03,98.78,99.16,98.25,98.37,623866,89.3732660514467,89.7170789801727,88.8937374929605,89.0023099967687,689529.276512352,0.0,1.0
2015-06-04,97.58,98.75,97.44,98.38,341696,88.2875410133648,89.3461229254947,88.1608730922552,89.0113577054194,377660.259842922,0.0,1.0
2015-06-05,97.82,97.952,96.8501,97.48,320086,88.5046860209812,88.6241157751702,87.6271487589514,88.1970639268579,353775.759540883,0.0,1.0
2015-06-08,97.29,97.95,97.14,97.92,485779,88.025157462495,88.62230623344,87.8894418327347,88.595163107488,536908.314309313,0.0,1.0
2015-06-09,98.13,98.26,96.88,97.2,538310,88.7851649891523,88.9027852016112,87.654201407817,87.9437280846388,594968.318259633,0.0,1.0
2015-06-10,98.82,99.07,98.23,98.3,433155,89.4094568860495,89.6356496023165,88.8756420756592,88.9389760362139,478745.521903273,0.0,1.0
2015-06-11,99.37,99.58,98.92,99.13,278322,89.907080861837,90.0970827435014,89.4999339725563,89.6899358542206,307616.006157526,0.0,1.0
2015-06-12,98.54,99.06,98.39,99.0,282225,89.1561210438303,89.6266018936658,89.0204054140701,89.5723156417617,311929.805541091,0.0,1.0
2015-06-15,97.55,98.7099,97.16,98.13,517853,88.2603978874127,89.3098416138054,87.9075372500361,88.7851649891523,572358.173758068,0.0,1.0
2015-06-16,97.5,97.79,97.034,97.34,456501,88.2151593441593,88.4775428950291,87.7935361210375,88.0703960057484,504548.740045403,0.0,1.0
2015-06-17,97.65,97.99,97.214,97.78,653431,88.3508749739195,88.6584970680428,87.9563948767498,88.4684951863784,722206.058161116,0.0,1.0
2015-06-18,99.3,99.3625,97.684,98.09,677341,89.8437469012822,89.900295080349,88.3816371833319,88.7489741545496,748632.638550832,0.0,1.0
2015-06-19,99.71,100.17,98.814,99.15,527850,90.2147029559602,90.6308975538917,89.404028260859,89.708031271522,583407.380121765,0.0,1.0
2015-06-22,100.59,101.13,100.05,100.15,410156,91.0109013172204,91.4994775843572,90.5223250500835,90.6128021365903,453325.82627872,0.0,1.0
2015-06-23,100.22,100.84,99.93,100.84,405193,90.6761360971451,91.2370940334874,90.4137525462753,91.2370940334874,447840.459550399,0.0,1.0
2015-06-24,99.3,100.4,99.281,99.92,396725,89.8437469012822,90.8389948528574,89.826556254846,90.4047048376246,438481.183818902,0.0,1.0
2015-06-25,99.63,99.92,97.48,97.48,502630,90.1423212867548,90.4047048376246,88.1970639268579,88.1970639268579,555532.919334286,0.0,1.0
2015-06-26,99.9,100.51,99.525,99.98,1601681,90.3866094203232,90.9385196480149,90.0473203459226,90.4589910895287,1770261.46822167,0.0,1.0
2015-06-29,97.44,99.7599,97.4,99.25,548368,88.1608730922552,90.2598510221272,88.1246822576525,89.7985083580288,606084.945008264,0.0,1.0
2015-06-30,97.09,98.12,97.03,98.12,635033,87.8442032894813,88.7761172805017,87.7899170375772,88.7761172805017,701871.627964127,0.0,1.0
2015-07-01,98.4,98.42,97.45,97.94,543862,89.0294531227208,89.0475485400221,88.1699208009059,88.6132585247894,601104.678540842,0.0,1.0
2015-07-02,98.21,98.9436,97.5,98.47,369625,88.8575466583578,89.5212865649719,88.2151593441593,89.0927870832756,408528.8488728,0.0,1.0
2015-07-06,97.8,98.01,97.24,97.45,491413,88.4865906036798,88.6765924853441,87.9799189192415,88.1699208009059,543135.305271908,0.0,1.0
2015-07-07,97.95,98.6199,96.75,98.03,846271,88.62230623344,89.2284122359493,87.5365811953581,88.6946879026455,935342.894729613,0.0,1.0
2015-07-08,96.29,97.43,96.16,97.43,651800,87.1203865974267,88.1518253836045,87.0027663849678,88.1518253836045,720403.391803289,0.0,1.0
2015-07-09,96.46,97.49,96.23,96.99,707958,87.2741976444883,88.2061116355086,87.0661003455226,87.7537262029745,782472.145526654,0.0,1.0
2015-07-10,97.77,97.99,96.73,97.0,678890,88.4594474777277,88.6584970680428,87.5184857780567,87.7627739116251,750344.674227271,0.0,1.0
2015-07-13,99.3,99.44,98.26,98.26,572395,89.8437469012822,89.9704148223918,88.9027852016112,88.9027852016112,632640.839906787,0.0,1.0
2015-07-14,98.56,99.55,98.5,99.55,704924,89.1742164611317,90.0699396175493,89.1199302092276,90.0699396175493,779118.810315345,0.0,1.0
2015-07-15,98.63,99.03,97.66,98.44,596759,89.2375504216865,89.5994587677138,88.3599226825702,89.0656439573235,659569.204800766,0.0,1.0
2015-07-16,100.13,100.21,98.72,99.07,610787,90.5947067192889,90.6670883884944,89.3189797995426,89.6356496023165,675073.682831169,0.0,1.0
2015-07-17,98.55,100.18,97.97,100.18,788855,89.165168752481,90.6399452625424,88.6404016507414,90.6399452625424,871883.73372351,0.0,1.0
2015-07-20,98.75,99.29,98.53,98.58,415694,89.3461229254947,89.8346991926316,89.1470733351797,89.1923118784331,459446.713028961,0.0,1.0
2015-07-21,98.09,98.93,97.965,98.64,596281,88.7489741545496,89.508981681207,88.6358777964161,89.2465981303372,659040.894243414,0.0,1.0
2015-07-22,98.84,98.93,97.88,97.92,488236,89.4275523033508,89.508981681207,88.5589722728853,88.595163107488,539623.918994279,0.0,1.0
2015-07-23,100.13,102.96,99.19,101.81,1993808,90.5947067192889,93.1552082674322,89.7442221061247,92.1147217726037,2203660.70236964,0.0,1.0
2015-07-24,100.04,100.15,98.91,99.2,1072342,90.5132773414328,90.6128021365903,89.4908862639056,89.7532698147754,1185208.36755619,0.0,1.0
2015-07-27,98.51,99.9497,98.27,99.87,645238,89.1289779178783,90.4315765323171,88.9118329102619,90.3594662943712,713150.726787927,0.0,1.0
2015-07-28,100.18,100.42,98.2701,98.99,928280,90.6399452625424,90.8570902701587,88.9119233873484,89.5632679331111,1025983.52338625,0.0,1.0
2015-07-29,102.21,102.38,100.46,100.61,662415,92.476630118631,92.6304411656926,90.8932811047615,91.0289967345217,732135.644034023,0.0,1.0
2015-07-30,102.16,102.31,101.12,101.76,508822,92.4313915753776,92.5671072051378,91.4904298757066,92.0694832293503,562376.641031196,0.0,1.0
2015-07-31,102.13,102.7,101.67,102.67,759579,92.4042484494255,92.9199678425145,91.9880538514941,92.8928247165624,839526.369964024,0.0,1.0
2015-08-03,102.0,102.39,101.3,102.31,469146,92.2866282369666,92.6394888743433,91.6532886314188,92.5671072051378,518524.654266564,0.0,1.0
2015-08-04,102.62,103.02,102.17,102.71,627484,92.847586173309,93.2094945193363,92.4404392840283,92.9290155511651,693528.079015488,0.0,1.0
2015-08-05,103.52,104.0,103.08,103.58,390574,93.6618799518705,94.0961699671033,93.2637807712404,93.7161662037746,431682.777462685,0.0,1.0
2015-08-06,102.31,103.86,102.11,103.86,470915,92.5671072051378,93.9695020459937,92.3861530321242,93.9695020459937,520479.84542965,0.0,1.0
2015-08-07,103.09,103.16,101.83,102.19,452506,93.2728284798911,93.3361624404459,92.132817189905,92.4585347013296,500133.25745833,0.0,1.0
2015-08-10,104.64,105.18,103.96,104.22,499873,94.675223320747,95.1637995878839,94.0599791325005,94.2952195574183,552485.73898571,0.0,1.0
2015-08-11,103.53,104.42,103.22,103.49,437303,93.6709276605212,94.4761737304319,93.39044869235,93.6347368259184,483330.108078788,0.0,1.0
2015-08-12,102.67,103.37,101.82,102.84,722624,92.8928247165624,93.5261643221102,92.1237694812544,93.046635763624,798681.774468334,0.0,1.0
2015-08-13,103.86,104.61,102.6354,102.91,440988,93.9695020459937,94.6480801947949,92.8615196446311,93.1099697241788,487402.96248013,0.0,1.0
2015-08-14,104.48,104.5,103.22,103.65,356471,94.530459982336,94.5485553996374,93.39044869235,93.7795001643293,393990.361275714,0.0,1.0
2015-08-17,105.47,105.59,103.19,104.08,506001,95.4261831387537,95.5347556425619,93.3633055663979,94.1685516363087,559258.72454105,0.0,1.0
2015-08-18,105.21,105.864,105.12,105.58,516837,95.1909427138359,95.7826628595906,95.1095133359798,95.5257079339112,571235.237510642,0.0,1.0
2015-08-19,104.73,105.33,103.92,104.67,468090,95.0190362494729,95.5634019684616,94.2841425288382,94.9645996775741,515928.887884,0.29,1.0
2015-08-20,101.82,104.0,101.78,103.73,588825,92.3788625123779,94.3567246247034,92.3425714644453,94.1117600511585,649003.028067884,0.0,1.0
2015-08-21,99.36,101.98,99.26,101.13,712826,90.1469630645243,92.5240267041082,90.0562354446929,91.7528419355409,785676.954078916,0.0,1.0
2015-08-24,93.83,97.4,90.94,96.37,1466504,85.1297256878454,88.368701715828,82.5076974747166,87.4342072315641,1616380.99040235,0.0,1.0
2015-08-25,92.7,96.53,92.62,96.42,1115874,84.10450358375,87.5793714232944,84.0319214878849,87.4795710414798,1229916.53707336,0.0,1.0
2015-08-26,96.37,96.55,93.61,94.5,1202399,87.4342072315641,87.5975169472607,84.9301249242162,85.737600740716,1325284.40868814,0.0,1.0
2015-08-27,98.85,98.95,96.76,97.1,933261,89.6842522033839,89.7749798232154,87.7880449489067,88.0965188563336,1028640.45340748,0.0,1.0
2015-08-28,98.45,98.52,97.19,98.16,657588,89.3213417240581,89.3848510579402,88.1781737141819,89.0582316265469,724793.619871955,0.0,1.0
2015-08-31,97.9,98.76,97.37,97.94,773037,88.8223398149852,89.6025973455356,88.3414834298785,88.8586308629178,852041.529840807,0.0,1.0
2015-09-01,95.24,96.868,94.61,96.14,749174,86.4089851274687,87.8860307783247,85.8374011225306,87.2255337059517,825739.726658565,0.0,1.0
2015-09-02,97.58,97.58,95.93,96.41,841107,88.5320114315246,88.5320114315246,87.0350057043057,87.4704982794967,927068.296911805,0.0,1.0
2015-09-03,98.31,99.09,97.09,97.7,530686,89.1943230562941,89.9019984909794,88.0874460943505,88.6408845753223,584922.211103865,0.0,1.0
2015-09-04,97.01,98.21,96.57,96.84,461718,88.0148639984853,89.1035954364627,87.615662471227,87.8606270447719,508905.66826043,0.0,1.0
2015-09-08,99.44,99.65,97.66,98.85,541438,90.2195451603894,90.4100731620355,88.6045935273897,89.6842522033839,596773.067568496,0.0,1.0
2015-09-09,98.5,100.5,98.27,100.0,470557,89.3667055339739,91.1812579306028,89.1580320083615,90.7276198314456,518648.01575772,0.0,1.0
2015-09-10,97.86,98.68,97.45,98.45,920011,88.7860487670526,89.5300152496705,88.4140655257437,89.3213417240581,1014036.30086318,0.0,1.0
2015-09-11,98.0,98.33,97.08,97.49,616554,88.9130674348166,89.2124685802604,88.0783733323673,88.4503565736763,679565.937192488,0.0,1.0
2015-09-14,97.83,98.66,97.59,98.4,480536,88.7588304811032,89.5118697257042,88.5410841935077,89.2759779141424,529646.871473916,0.0,1.0
2015-09-15,99.43,99.61,97.715,98.16,492090,90.2104723984063,90.3737821141029,88.654493718297,89.0582316265469,542381.692492549,0.0,1.0
2015-09-16,99.22,99.68,98.94,99.55,793230,90.0199443967603,90.4372914479849,89.7659070612322,90.319345542204,874298.258318325,0.0,1.0
2015-09-17,98.36,99.7,98.14,99.39,826438,89.2396868662098,90.4554369719512,89.0400861025807,90.1741813504737,910900.122295022,0.0,1.0
2015-09-18,97.04,99.07,96.84,98.92,1205958,88.0420822844348,89.8838529670131,87.8606270447719,89.7477615372659,1329207.13917155,0.0,1.0
2015-09-21,98.12,99.17,97.56,97.73,416790,89.0219405786144,89.9745805868446,88.5138659075583,88.6681028612717,459386.018033225,0.0,1.0
2015-09-22,97.73,98.55,96.74,97.05,575738,88.6681028612717,89.4120693438896,87.7698994249404,88.0511550464179,634578.534154881,0.0,1.0
2015-09-23,98.15,98.43,97.42,97.61,476525,89.0491588645638,89.3031962000919,88.3868472397942,88.559229717474,525225.946503713,0.0,1.0
2015-09-24,97.39,97.75,96.52,97.19,555776,88.3596289538448,88.686248385238,87.5702986613112,88.1781737141819,612576.41392172,0.0,1.0
2015-09-25,97.45,98.54,96.77,98.21,633853,88.4140655257437,89.4029965819065,87.7971177108899,89.1035954364627,698632.898314292,0.0,1.0
2015-09-28,95.33,97.37,95.12,97.27,685667,86.490639985317,88.3414834298785,86.300111983671,88.2507558100471,755742.299063766,0.0,1.0
2015-09-29,95.8,96.4,94.59,95.33,659411,86.9170597985248,87.4614255175135,85.8192555985643,86.490639985317,726802.930822013,0.0,1.0
2015-09-30,97.18,97.67,96.0,97.06,878330,88.1691009521988,88.6136662893729,87.0985150381877,88.0602278084011,968095.494659474,0.0,1.0
2015-10-01,98.38,98.44,96.87,97.24,567958,89.2578323901761,89.312268962075,87.8878453307213,88.2235375240977,626003.416660943,0.0,1.0
2015-10-02,99.32,99.32,96.22,96.83,785064,90.1106720165917,90.1106720165917,87.2981158018169,87.8515542827887,865297.691550266,0.0,1.0
2015-10-05,100.95,101.1,98.8,100.0,706411,91.5895322198443,91.7256236495914,89.6388883934682,90.7276198314456,778606.339847089,0.0,1.0
2015-10-06,100.94,101.19,100.05,100.73,757694,91.5804594578611,91.8072785074397,90.7729836413613,91.3899314562151,835130.4722946,0.0,1.0
2015-10-07,102.73,102.74,101.24,101.24,487021,93.204483852844,93.2135566148272,91.8526423173555,91.8526423173555,536794.639719185,0.0,1.0
2015-10-08,104.7,104.93,102.216,102.55,558807,94.9918179635235,95.2004914891358,92.7381438869104,93.0411741371474,615917.182703741,0.0,1.0
2015-10-09,105.48,105.72,104.26,104.7,498632,95.6994933982088,95.9172396858042,94.5926164362651,94.9918179635235,549592.286148763,0.0,1.0
2015-10-12,105.78,105.8999,105.21,105.39,533386,95.9716762577031,96.080458673881,95.4545288246639,95.6178385403605,587898.151622327,0.0,1.0
2015-10-13,104.08,105.85,104.01,105.19,586792,94.4293067205685,96.0351855915851,94.3657973866865,95.4363833006976,646762.255077502,0.0,1.0
2015-10-14,104.18,105.3699,103.845,104.12,665674,94.5200343404,95.5996022887743,94.2160968139646,94.4655977685011,733706.010624652,0.0,1.0
2015-10-15,105.83,105.8599,104.13,104.77,503605,96.0170400676188,96.0441676259484,94.4746705304842,95.0553272974055,555073.527703693,0.0,1.0
2015-10-16,106.36,106.7,105.64,106.05,850595,96.4978964527255,96.8063703601524,95.8446575899391,96.216640831248,937525.972333719,0.0,1.0
2015-10-19,106.86,106.9,105.77,106.25,500982,96.9515345518827,96.9878255998153,95.9626034957199,96.3980960709109,552182.456600017,0.0,1.0
2015-10-20,107.67,107.94,106.41,106.92,615521,97.6864282725174,97.9313928460623,96.5432602626412,97.0059711237816,678427.364394128,0.0,1.0
2015-10-21,105.9,108.62,105.7,108.0,942693,96.0805494015008,98.5483406609162,95.899094161838,97.9858294179612,1039036.40561864,0.0,1.0
2015-10-22,103.29,105.84,102.23,104.4,1581918,93.7125585239001,96.026112829602,92.7508457536868,94.7196351040292,1743590.32336448,0.0,1.0
2015-10-23,106.03,106.99,103.9495,105.29,1093435,96.1984953072817,97.0694804576636,94.3109071766885,95.527110920529,1205184.26696456,0.0,1.0
2015-10-26,106.66,106.71,105.6,106.18,980956,96.7700793122198,96.8154431221355,95.8083665420065,96.3345867370289,1081209.89156602,0.0,1.0
2015-10-27,106.92,106.99,106.17,106.55,752680,97.0059711237816,97.0694804576636,96.3255139750457,96.6702789304052,829604.040531797,0.0,1.0
2015-10-28,106.85,107.08,105.56,106.95,709217,96.9424617898996,97.1511353155119,95.7720754940739,97.033189409731,781699.113585905,0.0,1.0
2015-10-29,106.66,106.805,105.91,106.62,469577,96.7700793122198,96.9016343609754,96.089622163484,96.7337882642872,517567.859569538,0.0,1.0
2015-10-30,106.57,107.5,106.46,106.66,734392,96.6884244543715,97.532191318804,96.5886240725569,96.7700793122198,809447.003420082,0.0,1.0
2015-11-02,107.67,108.15,106.57,106.57,646646,97.6864282725174,98.1219208477084,96.6884244543715,96.6884244543715,712733.345370841,0.0,1.0
2015-11-03,106.72,107.67,106.37,107.67,612332,96.8245158841187,97.6864282725174,96.5069692147086,97.6864282725174,674912.447981767,0.0,1.0
2015-11-04,106.35,107.4,106.2,106.99,548851,96.4888236907423,97.4414636989725,96.3527322609952,97.0694804576636,604943.677591961,0.0,1.0
2015-11-05,106.09,106.77,105.6,106.33,388668,96.2529318791806,96.8698796940344,95.8083665420065,96.4706781667761,428389.944233157,0.0,1.0
2015-11-06,106.06,106.75,105.25,105.7,566977,96.2257135932311,96.8517341700681,95.4908198725964,95.899094161838,624922.158272568,0.0,1.0
2015-11-09,104.91,106.3,104.0,105.64,399676,95.1823459651695,96.4434598808266,94.3567246247034,95.8446575899391,440522.963946945,0.0,1.0
2015-11-10,105.44,105.46,104.17,104.85,418073,95.6632023502762,95.6813478742425,94.5109615784168,95.1279093932707,460800.14087959,0.0,1.0
2015-11-11,106.72,107.29,105.28,105.72,527692,96.8245158841187,97.3416633171579,95.5180381585459,95.9172396858042,581622.223728948,0.0,1.0
2015-11-12,105.95,107.62,105.65,106.27,504933,96.1259132114166,97.6410644626017,95.8537303519222,96.4162415948772,556537.249558699,0.0,1.0
2015-11-13,104.67,106.17,104.48,105.47,322361,94.9645996775741,96.3255139750457,94.7922171998943,95.6904206362256,355306.356100694,0.0,1.0
2015-11-16,106.95,106.99,104.66,104.7,423205,97.033189409731,97.0694804576636,94.9555269155909,94.9918179635235,466456.632265052,0.0,1.0
2015-11-17,107.53,108.57,106.7,106.83,542314,97.5594096047534,98.5029768510004,96.8063703601524,96.9243162659333,597738.594936707,0.0,1.0
2015-11-18,110.56,110.66,107.46,108.06,811289,100.308456485646,100.399184105478,97.4959002708714,98.0402659898601,894202.891586069,0.0,1.0
2015-11-19,109.88,110.1562,108.8,110.04,466860,99.9546187683035,100.205869821305,98.9721743901659,100.100166083583,513218.672955083,0.29,1.0
2015-11-20,110.22,110.46,109.5,110.04,522715,100.263906813273,100.482227786192,99.6089438945144,100.100166083583,574620.011638855,0.0,1.0
2015-11-23,111.04,111.37,109.74,110.0,717498,101.009836804081,101.310028141845,99.8272648674339,100.063779254763,788744.744479986,0.0,1.0
2015-11-24,110.05,110.67,109.0,110.11,591958,100.109262790788,100.673258637497,99.1541085342654,100.163843034018,650738.763666079,0.0,1.0
2015-11-25,110.98,111.34,110.05,110.33,521338,100.955256560851,101.28273802023,100.109262790788,100.363970592528,573106.277087473,0.0,1.0
2015-11-27,112.32,112.42,110.77,111.27,248935,102.174215326318,102.265182398368,100.764225709547,101.219061069796,273653.965540149,0.0,1.0
2015-11-30,111.5,112.63,111.43,112.61,799926,101.42828533551,102.456213249673,101.364608385075,102.438019835263,879357.752178958,0.0,1.0
2015-12-01,112.52,112.74,111.68,112.38,486537,102.356149470418,102.556277028927,101.5920260652,102.228795569548,534849.576925731,0.0,1.0
2015-12-02,111.96,112.84,111.86,112.55,617676,101.846733866939,102.647244100977,101.755766794889,102.383439592033,679010.532142835,0.0,1.0
2015-12-03,109.35,112.33,108.91,112.07,666316,99.4724932864397,102.183312033523,99.0722381694206,101.946797646194,732480.429440816,0.0,1.0
2015-12-04,111.77,112.22,109.78,109.78,441504,101.673896430044,102.083248254269,99.8636516962538,99.8636516962538,485344.850671212,0.0,1.0
2015-12-07,111.43,112.13,110.51,111.54,227888,101.364608385075,102.001377889424,100.527711322217,101.46467216433,250517.022110243,0.0,1.0
2015-12-08,111.96,112.26,110.26,110.68,441059,101.846733866939,102.119635083088,100.300293642093,100.682355344702,484855.662671671,0.0,1.0
2015-12-09,109.91,112.01,109.71,111.28,452963,99.9819088899185,101.892217402964,99.7999747458189,101.228157777001,497941.716484071,0.0,1.0
2015-12-10,110.97,111.88,109.64,110.14,379388,100.946159853646,101.773960209299,99.7362977953841,100.191133155633,417060.801728748,0.0,1.0
2015-12-11,107.78,110.15,107.33,109.53,590346,98.0443102552581,100.200229862838,97.634958431034,99.6362340161293,648966.693878982,0.0,1.0
2015-12-14,108.4,109.3,107.2,108.03,711463,98.6083061019667,99.4270097504148,97.5167012373693,98.2717279353825,782110.47576713,0.0,1.0
2015-12-15,109.24,109.99,108.61,109.41,811507,99.3724295071849,100.054682547558,98.7993369532713,99.5270735296696,892088.732454613,0.0,1.0
2015-12-16,112.95,113.2,109.96,110.42,962192,102.747307880232,102.974725560356,100.027392425943,100.445840957372,1057736.58348969,0.0,1.0
2015-12-17,113.2,113.82,111.74,113.05,954077,102.974725560356,103.538721407065,101.64660630843,102.838274952282,1048815.77311607,0.0,1.0
2015-12-18,109.63,112.98,109.575,112.98,1615153,99.7272010881791,102.774598001847,99.6771691985517,102.774598001847,1775535.87644994,0.0,1.0
2015-12-21,110.99,111.49,110.07,110.6,731314,100.964353268056,101.419188628305,100.127456205198,100.609581687062,803932.657742095,0.0,1.0
2015-12-22,111.64,112.37,110.5,111.48,477091,101.55563923638,102.219698862343,100.518614615012,101.4100919211,524465.599748989,0.0,1.0
2015-12-23,112.89,112.93,111.5,112.04,551834,102.692727637002,102.729114465822,101.42828533551,101.919507524579,606630.495590746,0.0,1.0
2015-12-24,112.75,113.35,112.39,113.04,291993,102.565373736132,103.111176168431,102.237892276753,102.829178245077,320987.576515817,0.0,1.0
2015-12-28,113.07,113.2,112.14,112.55,461685,102.856468366692,102.974725560356,102.010474596629,102.383439592033,507529.801275044,0.0,1.0
2015-12-29,113.61,114.4599,113.02,114.25,779776,103.347690555761,104.120819701112,102.810984830667,103.929879816879,857206.879840254,0.0,1.0
2015-12-30,112.77,113.845,112.555,113.73,916167,102.583567150542,103.561463175078,102.387987945635,103.45685104222,1007141.35275081,0.0,1.0
2015-12-31,111.37,112.72,111.35,112.5,708163,101.310028141845,102.538083614517,101.291834727435,102.337956056008,778482.789478413,0.0,1.0
2016-01-04,109.45,110.24,108.345,109.92,1198452,99.5634603584895,100.282100227683,98.5582742123394,99.9910055971235,1317456.93578453,0.0,1.0
2016-01-05,110.11,110.77,109.16,110.17,1078049,100.163843034018,100.764225709547,99.2996558495451,100.218423277248,1185098.0532934,0.0,1.0
2016-01-06,109.23,109.68,108.24,108.42,575055,99.36333279998,99.772684624204,98.4627587866871,98.6264995163767,632157.314775704,0.0,1.0
2016-01-07,105.29,108.44,105.14,107.34,1087923,95.7792301612184,98.6446929307866,95.6427795531438,97.644055138239,1195952.5303888,0.0,1.0
2016-01-08,102.24,105.93,102.04,105.75,1421266,93.0047344637,96.3614194223371,92.8228003196004,96.1976786926474,1562396.11540115,0.0,1.0
2016-01-11,101.83,103.12,100.75,103.02,1380231,92.6317694682959,93.8052446977381,91.6493250901582,93.7142776256883,1517286.38605035,0.0,1.0
2016-01-12,102.42,103.15,100.96,102.47,1186126,93.1684751933896,93.832534819353,91.8403559414627,93.2139587294145,1303906.97784672,0.0,1.0
2016-01-13,101.04,103.73,100.63,102.84,1011401,91.9131295991026,94.3601438372418,91.5401646036985,93.5505368959987,1111831.98184776,0.0,1.0
2016-01-14,103.46,104.15,100.35,101.0,1263176,94.1145327427074,94.7422055398509,91.2854568019591,91.8767427702827,1388607.95619396,0.0,1.0
2016-01-15,102.86,103.3,100.51,100.68,953680,93.5687303104087,93.9689854274277,91.4310041172387,91.5856481397234,1048379.35146254,0.0,1.0
2016-01-19,103.86,104.3,102.93,103.94,1054374,94.4784010309065,94.8786561479256,93.6324072608435,94.5511746885463,1159072.15241902,0.0,1.0
2016-01-20,101.68,102.82,98.4042,102.2,886474,92.4953188602212,93.5323434815887,89.5154195140144,92.9683476348801,974499.871244451,0.0,1.0
2016-01-21,102.62,103.32,100.88,102.0,862969,93.3504093374892,93.9871788418377,91.7675822838229,92.7864134907805,948660.851178887,0.0,1.0
2016-01-22,104.84,104.87,103.71,103.87,709415,95.3698783369944,95.3971684586093,94.3419504228318,94.4874977381115,779859.111670373,0.0,1.0
2016-01-25,104.14,104.695,103.72,104.63,1024027,94.7331088326459,95.2379760825222,94.3510471300368,95.1788474856898,1125711.72944818,0.0,1.0
2016-01-26,104.85,105.38,104.01,104.31,691143,95.3789750441994,95.8611005260632,94.6148516389812,94.8877528551305,759772.722619618,0.0,1.0
2016-01-27,102.98,105.18,102.47,104.71,828403,93.6778907968684,95.6791663819637,93.2139587294145,95.2516211433297,910662.486252859,0.0,1.0
2016-01-28,101.77,103.68,101.65,103.56,931550,92.577189225066,94.3146603012169,92.4680287386063,94.2054998147571,1024051.86735061,0.0,1.0
2016-01-29,105.8,105.86,102.22,102.76,1238064,96.2431622286723,96.2977424719022,92.98654104929,93.4777632383589,1361002.36283567,0.0,1.0
2016-02-01,106.92,107.39,104.74,105.05,986687,97.2619934356299,97.6895386742639,95.2789112649446,95.5609091882989,1084663.90944187,0.0,1.0
2016-02-02,103.75,106.51,103.29,106.01,854570,94.3783372516517,96.8890284402258,93.9598887202227,96.4341930799769,939427.839924657,0.0,1.0
2016-02-03,103.17,104.84,100.87,104.49,766812,93.850728233763,95.3698783369944,91.7584855766179,95.0514935848202,842955.569219966,0.0,1.0
2016-02-04,103.67,104.16,102.6,103.12,584117,94.3055635940119,94.7513022470559,93.3322159230792,93.8052446977381,642119.161184305,0.0,1.0
2016-02-05,99.88,103.76,99.53,103.27,1048950,90.8579115633251,94.3874339588567,90.5395268111508,93.9416953058128,1153109.55531901,0.0,1.0
2016-02-08,93.9,99.3,92.81,99.12,1684391,85.4180806547479,90.3303025454363,84.4265395694053,90.1665618157467,1851649.13198279,0.0,1.0
2016-02-09,93.22,94.22,92.26,92.65,1781725,84.7995045648094,85.7091752853073,83.9262206731315,84.2809922541256,1958648.28871802,0.0,1.0
2016-02-10,94.52,95.51,93.01,93.94,1549245,85.9820765014566,86.8826505147495,84.6084737135049,85.4544674835679,1703083.28617208,0.0,1.0
2016-02-11,93.45,96.63,91.7201,93.96,1635775,85.0087288305239,87.9014817217071,83.4350894511347,85.4726608979778,1798205.61785782,0.0,1.0
2016-02-12,97.47,99.14,95.3,95.3,1402614,88.6656051269253,90.1847552301567,86.6916196634449,86.6916196634449,1541891.99277775,0.0,1.0
2016-02-16,99.17,99.94,97.605,98.97,1327810,90.2120453517716,90.9124918065549,88.7884106741925,90.030111207672,1459660.0397046,0.0,1.0
2016-02-17,101.79,101.96,99.4901,100.09,1054612,92.595382639476,92.7500266619606,90.503230949403,91.0489424146296,1159333.78555136,0.0,1.0
2016-02-18,100.89,102.55,100.41,102.22,768055,91.7766789910279,93.2867323870543,91.3400370451889,92.98654104929,844321.99772205,0.0,1.0
2016-02-19,100.99,101.14,99.79,100.44,1542475,91.8676460630777,92.0040966711524,90.7760411984803,91.3673271668039,1695641.03278583,0.0,1.0
2016-02-22,103.36,103.67,101.83,101.83,907869,94.0235656706576,94.3055635940119,92.6317694682959,92.6317694682959,998019.370682985,0.0,1.0
2016-02-23,103.14,103.8,102.075,103.26,624158,93.8234381121481,94.4238207876766,92.8546387948178,93.9325985986078,686136.187452981,0.0,1.0
2016-02-24,104.44,104.54,101.29,102.45,788869,95.0060100487953,95.0969771208451,92.140547279227,93.1957653150045,867202.804513994,0.0,1.0
2016-02-25,106.53,106.58,103.8,103.8,924632,96.9072218546358,96.9527053906607,94.4238207876766,94.4238207876766,1016446.91773081,0.0,1.0
2016-02-26,106.37,107.084,105.93,106.73,629913,96.7616745393561,97.4111794337916,96.3614194223371,97.0891559987353,692462.652480734,0.0,1.0
2016-02-29,104.88,106.53,104.78,106.03,660167,95.4062651658143,96.9072218546358,95.3152980937645,96.4523864943868,725720.840656168,0.0,1.0
2016-03-01,106.49,107.09,105.18,105.59,638186,97.1710263635801,97.718520173498,95.9756648785929,96.3497856487034,699389.825169859,0.33,1.0
2016-03-02,107.0,107.04,105.41,105.99,595263,97.6363961020103,97.6728956893381,96.1855375057281,96.714781521982,652350.389228352,0.0,1.0
2016-03-03,107.13,107.17,105.92,106.7,513832,97.7550197608258,97.7915193481537,96.6509072441582,97.3626491970514,563109.928213215,0.0,1.0
2016-03-04,107.66,108.6411,105.97,107.0,815138,98.2386392929199,99.1338829211038,96.696531728318,97.6363961020103,893312.017670879,0.0,1.0
2016-03-07,106.08,107.45,105.13,106.82,562099,96.7969055934696,98.0470164594486,95.9300403944331,97.4721479590349,616005.86872503,0.0,1.0
2016-03-08,106.0,106.14,104.66,105.12,671367,96.7239064188139,96.8516549744614,95.5011702433308,95.9209154976011,735752.976020803,0.0,1.0
2016-03-09,106.76,106.999,106.04,106.6,549957,97.4173985780432,97.6354836123271,96.7604060061418,97.2714002287317,602699.416911276,0.0,1.0
2016-03-10,106.78,107.68,105.52,107.16,578986,97.4356483717071,98.2568890865838,96.2859113708797,97.7823944513217,634512.379331097,0.0,1.0
2016-03-11,108.45,108.55,106.81,107.6,1310837,98.959506142645,99.0507551109646,97.463023062203,98.1838899119281,1436549.94038757,0.0,1.0
2016-03-14,109.71,110.0,107.52,108.06,711575,100.109243143472,100.373865151599,98.1108907372724,98.6036351661984,779817.0358567,0.0,1.0
2016-03-15,109.5,110.24,108.63,109.0,650934,99.9176203100012,100.592862675566,99.1237542856204,99.461375468403,713360.394081218,0.0,1.0
2016-03-16,110.13,110.4,108.65,108.82,575317,100.492488810415,100.738861024878,99.1420040792843,99.2971273254277,630491.511953015,0.0,1.0
2016-03-17,111.31,111.54,109.83,109.92,540768,101.569226636587,101.779099263722,100.218741905456,100.300865976944,592629.166069849,0.0,1.0
2016-03-18,112.51,113.03,111.18,111.86,959310,102.664214256422,103.138708891684,101.450602977771,102.071095962345,1051310.51634429,0.0,1.0
2016-03-21,112.22,112.59,111.54,111.94,590857,102.399592248295,102.737213431078,101.779099263722,102.144095137,647521.841485692,0.0,1.0
2016-03-22,112.51,112.97,111.0901,111.58,410425,102.664214256422,103.083959510693,101.368570155252,101.81559885105,449785.90723604,0.0,1.0
2016-03-23,111.54,112.66,111.27,112.09,1042181,101.779099263722,102.801087708902,101.532727049259,102.28096858948,1142129.07739334,0.0,1.0
2016-03-24,111.23,111.25,109.09,110.73,962916,101.496227461931,101.514477255595,99.5434995398907,101.039982620333,1055262.34184589,0.0,1.0
2016-03-28,111.95,112.31,110.92,111.66,367394,102.153220033832,102.481716319783,101.21335566014,101.888598025705,402628.113791991,0.0,1.0
2016-03-29,112.85,112.94,111.065,111.55,307956,102.974460748709,103.056584820197,101.345666664203,101.788224160554,337489.843086512,0.0,1.0
2016-03-30,113.9,114.18,112.88,113.57,401005,103.932574916065,104.18807202736,103.001835439205,103.63145332061,439462.502847508,0.0,1.0
2016-03-31,114.29,114.67,113.4,114.01,532885,104.288445892512,104.635191972126,103.476330074467,104.032948781217,583990.164286962,0.0,1.0
2016-04-01,116.59,116.8,113.57,113.84,726581,106.387172163863,106.578794997335,103.63145332061,103.877825535073,796262.153293464,0.0,1.0
2016-04-04,115.42,116.7899,115.13,116.59,374099,105.319559234524,106.569578851534,105.054937226397,106.387172163863,409976.142074909,0.0,1.0
2016-04-05,114.57,115.54,113.96,114.85,621384,104.543943003807,105.429057996507,103.987324297057,104.799440115102,680976.466301903,0.0,1.0
2016-04-06,115.45,115.5,113.9301,114.78,510030,105.34693392502,105.392558409179,103.960040855529,104.735565837278,558943.305762554,0.0,1.0
2016-04-07,113.78,114.78,113.17,114.45,438797,103.823076154082,104.735565837278,103.266457447332,104.434444241823,480878.861515384,0.0,1.0
2016-04-08,115.02,115.59,114.13,115.44,710182,104.954563361245,105.474682480667,104.1424475432,105.337809028188,778290.443254444,0.0,1.0
2016-04-11,113.69,115.47,113.65,115.34,465124,103.740952082594,105.365183718683,103.704452495266,105.246560059868,509730.694566012,0.0,1.0
2016-04-12,113.48,114.09,113.09,114.09,448040,103.549329249123,104.105947955872,103.193458272676,104.105947955872,491008.291108082,0.0,1.0
2016-04-13,114.95,115.02,113.5,114.28,407574,104.890689083421,104.954563361245,103.567579042787,104.27932099568,446661.488349448,0.0,1.0
2016-04-14,115.97,117.22,115.18,115.18,626958,105.821428560282,106.962040664277,105.100561710557,105.100561710557,687085.028516518,0.0,1.0
2016-04-15,116.18,116.5,115.45,116.15,472069,106.013051393753,106.305048092376,105.34693392502,105.985676703257,517341.739521251,0.0,1.0
2016-04-18,116.75,117.0,115.75,115.8,316204,106.533170513175,106.761292933974,105.620680829978,105.666305314138,346528.849391885,0.0,1.0
2016-04-19,116.41,117.48,116.05,116.98,487903,106.222924020888,107.199287981908,105.894427734937,106.74304314031,534694.264477518,0.0,1.0
2016-04-20,117.33,117.68,116.4,116.81,455820,107.062414529429,107.381785918547,106.213799124056,106.587919894167,499534.414902432,0.0,1.0
2016-04-21,115.91,117.07,115.82,116.99,463565,105.76667917929,106.825167211798,105.684555107802,106.752168037142,508022.182098737,0.0,1.0
2016-04-22,115.71,116.35,114.99,115.3,370493,105.584181242651,106.168174639896,104.927188670749,105.21006047254,406024.316573311,0.0,1.0
2016-04-25,116.31,116.415,115.15,115.39,435168,106.131675052568,106.227486469304,105.073187020061,105.292184544028,476901.83024936,0.0,1.0
2016-04-26,117.18,117.48,116.5,116.76,450230,106.925541076949,107.199287981908,106.305048092376,106.542295410007,493408.318242998,0.0,1.0
2016-04-27,118.61,118.75,116.86,116.89,821698,108.23040132392,108.358149879567,106.633544378326,106.660919068822,900501.140047607,0.0,1.0
2016-04-28,120.32,122.55,115.66,117.79,2611144,109.790758682186,111.825610675714,105.538556758491,107.482159783699,2861560.02427712,0.0,1.0
2016-04-29,120.25,120.45,118.84,120.06,969882,109.726884404362,109.909382341001,108.440273951055,109.553511364555,1062896.40075995,0.0,1.0
2016-05-02,121.22,121.41,119.68,120.35,709198,110.611999397062,110.78537243687,109.20676528494,109.818133372682,777212.074897938,0.0,1.0
2016-05-03,120.09,120.72,118.76,120.43,816791,109.580886055051,110.155754555464,108.367274776399,109.891132547337,895123.545001476,0.0,1.0
2016-05-04,119.3,119.76,118.34,119.09,598153,108.860019205325,109.279764459596,107.984029109457,108.668396371854,655517.5483242,0.0,1.0
2016-05-05,120.04,120.22,119.3,119.35,541880,109.535261570891,109.699509713866,108.860019205325,108.905643689485,593847.809984929,0.0,1.0
2016-05-06,119.92,120.25,118.5,119.08,655743,109.425762808907,109.726884404362,108.130027458768,108.659271475022,718630.590652818,0.0,1.0
2016-05-09,120.97,121.28,119.23,119.64,658933,110.383876976263,110.666748778054,108.796144927502,109.170265697612,722126.520589063,0.0,1.0
2016-05-10,124.59,124.65,121.24,121.93,1123667,113.687089629434,113.741839010426,110.630249190726,111.259867072132,1231429.81306256,0.0,1.0
2016-05-11,122.18,124.745,122.14,124.54,850454,111.487989492931,113.82852553033,111.451489905603,113.641465145274,932014.921002665,0.0,1.0
2016-05-12,122.65,123.32,121.41,122.81,620099,111.916859644033,112.528227731775,110.78537243687,112.062857993345,679568.231202197,0.0,1.0
2016-05-13,122.59,123.3,121.86,122.66,664775,111.862110263042,112.509977938111,111.195992794308,111.925984540865,728528.78475443,0.0,1.0
2016-05-16,123.69,124.08,122.38,122.44,746473,112.865848914557,113.221719891004,111.67048742957,111.725236810562,818061.851817529,0.0,1.0
2016-05-17,122.94,123.99,122.32,123.4,733011,112.18148165216,113.139595819516,111.615738048578,112.601226906431,803308.808306017,0.0,1.0
2016-05-18,122.41,123.56,121.745,122.75,673436,111.697862120066,112.747225255742,111.091056480741,112.008108612353,738020.398916757,0.0,1.0
2016-05-19,122.55,122.98,121.33,122.5,502656,111.825610675714,112.217981239488,110.712373262214,111.779986191554,550862.118505544,0.0,1.0
2016-05-20,122.88,123.67,122.14,123.35,690616,112.126732271168,112.847599120894,111.451489905603,112.555602422271,756848.009043615,0.0,1.0
2016-05-23,122.39,122.72,121.92,122.63,391175,111.980733921857,112.282667431083,111.550707408716,112.200321928567,427537.010816602,0.33,1.0
2016-05-24,125.16,125.27,122.545,123.15,559272,114.515145499302,114.615790002378,112.122551176191,112.676095943106,611259.612995267,0.0,1.0
2016-05-25,124.89,125.855,124.67,125.54,601837,114.268108991754,115.151035768734,114.066819985603,114.862826509927,657781.279424376,0.0,1.0
2016-05-26,125.07,125.33,124.7,124.88,561148,114.432799996786,114.670687004055,114.094268486441,114.258959491474,613309.998199565,0.0,1.0
2016-05-27,126.29,126.51,124.89,125.13,493358,115.549039030896,115.750328037047,114.268108991754,114.487696998464,539218.520054851,0.0,1.0
2016-05-31,125.73,126.25,124.97,126.09,740144,115.036667015239,115.512441029777,114.34130499399,115.366049025304,808944.726359922,0.0,1.0
2016-06-01,125.49,125.73,124.71,125.3,384447,114.817079008529,115.036667015239,114.103417986721,114.643238503217,420183.603751287,0.0,1.0
2016-06-02,126.31,126.33,124.991,125.45,450794,115.567338031455,115.585637032014,114.360518944577,114.78048100741,492697.946581604,0.0,1.0
2016-06-03,125.2,125.88,124.43,125.83,434927,114.551743500421,115.173909519433,113.847231978893,115.128162018035,475356.015858457,0.0,1.0
2016-06-06,125.82,126.38,125.18,125.67,438071,115.119012517755,115.631384533412,114.533444499862,114.981770013561,478792.269100632,0.0,1.0
2016-06-07,125.17,125.98,124.65,125.82,612405,114.524294999582,115.265404522229,114.048520985044,115.119012517755,669331.637014485,0.0,1.0
2016-06-08,125.96,126.1,124.965,124.97,655266,115.247105521669,115.375198525584,114.336730243851,114.34130499399,716176.818379887,0.0,1.0
2016-06-09,125.94,125.9904,124.8,125.47,503115,115.22880652111,115.274920002519,114.185763489237,114.79878000797,549882.490437771,0.0,1.0
2016-06-10,123.9,125.92,123.62,125.13,760906,113.362308464075,115.210507520551,113.106122456246,114.487696998464,831636.676046312,0.0,1.0
2016-06-13,123.39,124.87,123.22,123.57,670212,112.895683949816,114.249809991194,112.740142445063,113.060374954848,732512.136750599,0.0,1.0
2016-06-14,122.37,124.12,121.83,123.41,1012861,111.962434921298,113.563597470225,111.4683619062,112.913982950375,1107012.37122187,0.0,1.0
2016-06-15,121.57,122.78,121.09,122.65,1009810,111.230474898931,112.337564432761,110.791298885511,112.218620929126,1103677.76287522,0.0,1.0
2016-06-16,122.35,122.53,120.2461,120.92,792468,111.944135920739,112.108826925771,110.019172556917,110.635757380758,866132.549083683,0.0,1.0
2016-06-17,122.65,123.37,121.8015,122.785,1577891,112.218620929126,112.877384949256,111.442285830403,112.342139182901,1724565.22409259,0.0,1.0
2016-06-20,124.19,125.81,123.4,123.87,657484,113.627643972183,115.109863017476,112.904833450095,113.334859963236,718600.994490296,0.0,1.0
2016-06-21,124.96,125.34,124.205,124.43,462280,114.332155493711,114.679836504335,113.641368222602,113.847231978893,505251.637656543,0.0,1.0
2016-06-22,125.15,125.82,124.43,124.9,605745,114.505995999023,115.119012517755,113.847231978893,114.277258492033,662052.550948047,0.0,1.0
2016-06-23,126.96,126.96,125.62,126.35,506794,116.162055549628,116.162055549628,114.936022512163,115.603936032573,553903.475068163,0.0,1.0
2016-06-24,122.09,124.47,121.79,122.3,886435,111.706248913469,113.883829980011,111.431763905082,111.898388419341,968834.33292827,0.0,1.0
2016-06-27,118.63,120.87,118.05,120.73,902384,108.540521816733,110.59000987936,108.009850800517,110.461916875446,986265.886032407,0.0,1.0
2016-06-28,121.99,122.08,119.13,119.89,724896,111.614753910674,111.69709941319,108.997996830712,109.69335885196,792279.335317723,0.0,1.0
2016-06-29,125.7,125.92,123.385,123.46,893737,115.0092185144,115.210507520551,112.891109199676,112.959730451773,976815.096660568,0.0,1.0
2016-06-30,128.4,128.41,125.63,125.83,932282,117.479583589888,117.488733090168,114.945172012443,115.128162018035,1018943.08050904,0.0,1.0
2016-07-01,128.47,129.27,127.91,128.15,481074,117.543630091846,118.275590114212,117.031258076189,117.250846082899,525792.650198978,0.0,1.0
2016-07-05,128.9,129.38,127.85,127.85,675423,117.937058603868,118.376234617288,116.976361074511,116.976361074511,738207.529767447,0.0,1.0
2016-07-06,130.04,130.28,128.19,128.64,579634,118.980101635741,119.199689642451,117.287444084017,117.699171596598,633514.380335321,0.0,1.0
2016-07-07,130.41,130.82,129.605,129.93,570990,119.318633146085,119.693762657548,118.582098373579,118.879457132665,624066.869831078,0.0,1.0
2016-07-08,132.24,132.67,130.81,131.49,744058,120.99299169725,121.386420209272,119.684613157269,120.306779176281,813222.555618784,0.0,1.0
2016-07-11,132.45,132.8,131.81,132.8,474278,121.185131203121,121.505363712906,120.599563185227,121.505363712906,518364.922134789,0.0,1.0
2016-07-12,133.37,133.63,132.281,133.16,638201,122.026885228843,122.264772236112,121.030504648396,121.834745722972,697525.526529471,0.0,1.0
2016-07-13,133.42,135.23,133.34,133.98,713997,122.072632730241,123.728692280846,121.999436728004,122.585004745898,780367.209336028,0.0,1.0
2016-07-14,133.62,134.97,133.41,134.81,578520,122.255622735832,123.490805273577,122.063483229961,123.344413269103,632296.82750079,0.0,1.0
2016-07-15,134.05,134.7,133.615,134.07,477816,122.649051247855,123.243768766028,122.251047985693,122.667350248414,522231.7999881,0.0,1.0
2016-07-18,133.93,134.55,133.44,134.05,479495,122.5392572445,123.106526261834,122.0909317308,122.649051247855,524066.87288683,0.0,1.0
2016-07-19,134.54,134.6,133.51,133.71,448695,123.097376761554,123.152273763232,122.154978232757,122.337968238349,490403.832219226,0.0,1.0
2016-07-20,135.69,136.02,134.44,134.92,368671,124.149569293707,124.451502802933,123.005881758759,123.445057772179,402941.132011931,0.0,1.0
2016-07-21,134.83,136.44,134.4,135.81,704335,123.362712269662,124.835781814676,122.96928375764,124.259363297062,769807.069760369,0.0,1.0
2016-07-22,135.78,136.0,134.635,135.41,434480,124.231914796223,124.433203802374,123.18429701421,123.893383285878,474867.464586432,0.0,1.0
2016-07-25,136.43,136.44,135.35,135.8,551352,124.826632314396,124.835781814676,123.838486284201,124.250213796782,602603.402537881,0.0,1.0
2016-07-26,136.04,136.97,135.38,136.59,877309,124.469801803492,125.320705329494,123.86593478504,124.97302431887,958860.017696691,0.0,1.0
2016-07-27,135.38,136.46,134.44,136.46,968084,123.86593478504,124.854080815235,123.005881758759,124.854080815235,1058073.08641753,0.0,1.0
2016-07-28,133.49,135.44,131.87,134.38,1556301,122.136679232198,123.920831786717,120.654460186905,122.950984757081,1700968.30694929,0.0,1.0
2016-07-29,132.46,134.61,132.28,133.77,1279360,121.1942807034,123.161423263512,121.029589698368,122.392865240026,1398284.01651008,0.0,1.0
2016-08-01,131.94,133.26,131.63,132.56,692719,120.718506688862,121.926240725767,120.434872180195,121.285775706196,757111.294422868,0.0,1.0
2016-08-02,130.82,132.16,130.15,131.91,625698,119.693762657548,120.919795695013,119.080746138816,120.691058188023,683860.299338983,0.0,1.0
2016-08-03,130.37,130.82,129.11,130.82,734148,119.282035144967,119.693762657548,118.129198109739,119.693762657548,802391.362988397,0.0,1.0
2016-08-04,131.28,132.04,130.37,130.48,797267,120.114639670409,120.810001691658,119.282035144967,119.382679648042,871377.644283813,0.0,1.0
2016-08-05,132.84,134.41,131.67,131.77,579618,121.541961714025,122.97843325792,120.471470181313,120.562965184109,633496.893041469,0.0,1.0
2016-08-08,131.36,132.8,131.14,132.71,423192,120.187835672646,121.505363712906,119.986546666495,121.42301821039,462530.178772926,0.0,1.0
2016-08-09,132.22,132.67,131.34,131.46,494073,120.97469269669,121.386420209272,120.169536672087,120.279330675442,539999.983498924,0.0,1.0
2016-08-10,132.39,132.55,131.48,132.55,318455,121.130234201443,121.276626205917,120.297629676001,121.276626205917,348057.260253343,0.0,1.0
2016-08-11,132.69,133.35,132.34,132.74,565181,121.404719209831,122.008586228284,121.084486700045,121.450466711229,617717.889206462,0.0,1.0
2016-08-12,132.36,133.11,132.08,132.6,332959,121.102785700605,121.788998221574,120.846599692776,121.322373707315,363909.492131359,0.0,1.0
2016-08-15,131.56,132.57,131.41,132.28,345998,120.370825678238,121.294925206476,120.233583174044,121.029589698368,378160.543665935,0.0,1.0
2016-08-16,130.31,131.73,130.23,131.37,452753,119.227138143289,120.526367182991,119.153942141053,120.196985172926,494839.04712277,0.0,1.0
2016-08-17,130.98,131.11,129.93,130.24,529057,120.142088171248,120.261331349308,119.178970194612,119.463319311523,576782.765430438,0.33,1.0
2016-08-18,131.41,131.59,130.54,131.0,344829,120.536507914061,120.701613852913,119.738495876277,120.160433275565,375935.720008643,0.0,1.0
2016-08-19,131.42,131.64,130.32,130.92,406126,120.545680466219,120.747476613705,119.536699728791,120.087052858297,442762.268324969,0.0,1.0
2016-08-22,131.57,131.88,131.218,131.31,333601,120.683268748596,120.967617865508,120.360394912619,120.444782392477,363694.852029856,0.0,1.0
2016-08-23,131.29,131.99,131.2,131.91,476376,120.42643728816,121.068515939251,120.343884318734,120.995135521983,519349.458876245,0.0,1.0
2016-08-24,130.42,131.8,130.06,131.35,628956,119.628425250375,120.89423744824,119.298213372672,120.48147260111,685693.566126274,0.0,1.0
2016-08-25,130.49,130.78,129.97,130.32,513686,119.692633115484,119.958637128079,119.215660403246,119.536699728791,560025.161075085,0.0,1.0
2016-08-26,131.47,132.44,130.56,130.62,434923,120.591543227012,121.48128078638,119.756840980594,119.811876293544,474157.02030084,0.0,1.0
2016-08-29,131.89,132.17,131.61,131.67,230083,120.976790417666,121.233621878102,120.71995895723,120.77499427018,250838.584535374,0.0,1.0
2016-08-30,132.1,132.32,130.7212,131.93,429712,121.169414012993,121.371210160479,119.904702521388,121.0134806263,468475.940586071,0.0,1.0
2016-08-31,131.9,132.17,131.27,131.75,479761,120.985962969825,121.233621878102,120.408092183843,120.848374687448,523039.816741242,0.0,1.0
2016-09-01,133.09,133.13,131.48,131.87,508884,122.077496676679,122.114186885313,120.60071577917,120.958445313349,554789.976889641,0.0,1.0
2016-09-02,134.16,134.43,133.05,133.76,383266,123.058959757632,123.30661866591,122.040806468045,122.692057671294,417840.087883654,0.0,1.0
2016-09-06,135.1,135.1,133.6635,134.34,572646,123.921179660525,123.921179660525,122.603542542965,123.224065696484,624303.890682251,0.0,1.0
2016-09-07,135.19,135.32,134.18,134.77,583975,124.003732629951,124.122975808011,123.077304861949,123.618485439297,636654.869781972,0.0,1.0
2016-09-08,134.68,135.02,134.52,134.77,471855,123.535932469871,123.847799243258,123.389171635336,123.618485439297,514420.62345301,0.0,1.0
2016-09-09,131.09,133.46,131.09,133.46,819790,120.242986244991,122.416881106541,120.242986244991,122.416881106541,893742.532982682,0.0,1.0
2016-09-12,133.08,133.36,130.15,130.38,646915,122.06832412452,122.325155584957,119.380766342098,119.591735041742,705272.631679447,0.0,1.0
2016-09-13,131.46,132.35,131.17,132.16,647085,120.582370674853,121.398727816954,120.316366662258,121.224449325944,705457.967229534,0.0,1.0
2016-09-14,131.9,132.38,131.13,131.19,520654,120.985962969825,121.42624547343,120.279676453625,120.334711766575,567621.738210473,0.0,1.0
2016-09-15,134.35,134.71,131.22,131.86,732705,123.233238248642,123.563450126346,120.362229423051,120.949272761191,798801.671927052,0.0,1.0
2016-09-16,132.21,134.2,131.5,134.03,1165988,121.270312086736,123.095649966266,120.619060883487,122.939716579572,1271170.7492741,0.0,1.0
2016-09-19,131.55,133.17,131.12,133.0,414778,120.664923644279,122.150877093946,120.270503901466,121.994943707253,452194.757615355,0.0,1.0
2016-09-20,131.85,132.74,131.13,132.48,515683,120.940100209032,121.756457351134,120.279676453625,121.517970995014,562202.308684065,0.0,1.0
2016-09-21,133.12,133.32,131.05,132.65,504697,122.105014333154,122.288465376323,120.206296036357,121.673904381708,550225.271311875,0.0,1.0
2016-09-22,133.66,134.08,133.39,133.95,581650,122.60033214971,122.985579340364,122.352673241432,122.866336162305,634120.133582231,0.0,1.0
2016-09-23,132.13,133.92,131.88,133.14,804056,121.196931669469,122.838818505829,120.967617865508,122.123359437471,876589.18271743,0.0,1.0
2016-09-26,131.31,131.81,130.52,131.81,697819,120.444782392477,120.903410000399,119.72015077196,120.903410000399,760768.63663065,0.0,1.0
2016-09-27,132.65,132.82,131.07,131.53,575365,121.673904381708,121.829837768401,120.224641140674,120.646578539962,627268.169274545,0.0,1.0
2016-09-28,134.42,134.66,132.74,133.02,652410,123.297446113751,123.517587365554,121.756457351134,122.01328881157,711263.330783779,0.0,1.0
2016-09-29,133.33,134.58,132.89,134.54,542282,122.297637928481,123.444206948286,121.89404563351,123.407516739653,591200.781018208,0.0,1.0
2016-09-30,134.58,135.0,133.505,134.46,604652,123.444206948286,123.829454138941,122.458157591254,123.334136322385,659197.123718327,0.0,1.0
2016-10-03,133.97,134.56,133.56,134.36,407407,122.884681266622,123.42586184397,122.508606628126,123.242410800801,444158.826205339,0.0,1.0
2016-10-04,133.27,134.56,132.75,133.85,402075,122.242602615531,123.42586184397,121.765629903292,122.77461064072,438345.831187269,0.0,1.0
2016-10-05,132.05,133.81,131.755,133.38,536204,121.123551252201,122.737920432087,120.852960963527,122.343500689274,584574.489997983,0.0,1.0
2016-10-06,132.21,132.53,131.31,131.7,489348,121.270312086736,121.563833755806,120.444782392477,120.802511926656,533491.651557119,0.0,1.0
2016-10-07,130.14,132.48,129.75,132.37,664720,119.371593789939,121.517970995014,119.01386425576,121.417072921271,724683.805028421,0.0,1.0
2016-10-10,131.11,131.66,130.71,130.81,332006,120.261331349308,120.765821718022,119.89442926297,119.986154784555,361955.968486378,0.0,1.0
2016-10-11,128.65,131.0,128.01,130.73,453531,118.004883518332,120.160433275565,117.417840180191,119.912774367287,494443.631571704,0.0,1.0
2016-10-12,130.03,130.25,128.47,128.51,380205,119.270695716196,119.472491863682,117.83977757948,117.876467788113,414502.957772944,0.0,1.0
2016-10-13,128.99,129.78,128.33,129.16,464994,118.316750291718,119.041381912235,117.711361849261,118.472683678412,506940.698693264,0.0,1.0
2016-10-14,130.35,131.77,129.47,129.47,569503,119.564217385266,120.866719791765,118.757032795324,118.757032795324,620877.36342385,0.0,1.0
2016-10-17,129.53,130.45,129.4,130.07,370951,118.812068108274,119.655942906851,118.692824930215,119.30738592483,404414.16259342,0.0,1.0
2016-10-18,130.28,131.3,130.07,130.54,382625,119.500009520157,120.435609840318,119.30738592483,119.738495876277,417141.263838909,0.0,1.0
2016-10-19,130.21,130.61,129.35,130.61,433954,119.435801655048,119.802703741386,118.646962169422,119.802703741386,473100.607665338,0.0,1.0
2016-10-20,129.53,130.3,129.12,129.88,336795,118.812068108274,119.518354624474,118.435993469778,119.13310743382,367176.979953285,0.0,1.0
2016-10-21,129.76,129.915,128.16,128.64,285394,119.023036807918,119.165211366374,117.555428462568,117.995710966173,311139.141070348,0.0,1.0
2016-10-24,131.19,131.6299,129.9,130.24,313807,120.334711766575,120.738212336025,119.151452538137,119.463319311523,342115.252744846,0.0,1.0
2016-10-25,130.43,132.49,130.28,131.04,764917,119.637597802534,121.527143547172,119.500009520157,120.197123484199,833919.488041466,0.0,1.0
2016-10-26,128.71,130.73,128.11,129.83,820243,118.059918831282,119.912774367287,117.509565701776,119.087244673027,894236.397713213,0.0,1.0
2016-10-27,123.17,127.98,122.63,126.83,1813050,112.978324935506,117.390322523716,112.483007118951,116.335479025495,1976603.64169392,0.0,1.0
2016-10-28,122.0,124.44,121.8,122.91,969188,111.905136332969,114.143239059628,111.7216852898,112.739838579387,1056617.5948187,0.0,1.0
2016-10-31,123.97,124.2,122.34,122.46,928857,113.712129108182,113.923097807826,112.217003106356,112.327073732257,1012648.37087387,0.0,1.0
2016-11-01,123.64,124.75,122.8,124.52,714041,113.409434886953,114.42758817654,112.638940505644,114.216619476896,778454.008945569,0.0,1.0
2016-11-02,122.43,124.03,122.32,123.62,547755,112.299556075782,113.767164421132,112.198658002039,113.391089782636,597167.495521936,0.0,1.0
2016-11-03,122.97,123.46,121.87,122.74,396409,112.794873892338,113.244328948101,111.785893154909,112.583905192693,432168.70632373,0.0,1.0
2016-11-04,123.61,124.79,122.9,123.05,640903,113.381917230478,114.464278385174,112.730666027228,112.868254309605,698718.294461019,0.0,1.0
2016-11-07,126.09,126.36,124.82,125.42,454581,115.656710165771,115.904369074049,114.491796041649,115.042149171155,495588.351145782,0.0,1.0
2016-11-08,127.07,127.39,125.09,126.04,421843,116.555620277298,116.849141946368,114.739454949927,115.610847404979,459897.085035209,0.0,1.0
2016-11-09,122.53,126.875,121.8901,126.44,1270051,112.391281597366,116.376755510208,111.804329984748,115.977749491316,1384621.18073798,0.0,1.0
2016-11-10,116.23,122.53,113.69,122.25,3778876,106.612573737549,112.391281597366,104.282745489305,112.13445013693,4119765.07162501,0.0,1.0
2016-11-11,114.03,116.38,112.73,115.84,2159165,104.594612262692,106.750162019926,103.402180482095,106.25484420337,2353941.37062852,0.0,1.0
2016-11-14,115.14,115.28,113.35,114.64,1561524,105.612765552279,105.741181282497,103.970878715918,105.154137944357,1702387.70303767,0.0,1.0
2016-11-15,118.15,118.36,115.27,115.27,2153610,108.373703751969,108.566327347297,105.732008730339,105.732008730339,2347885.25897711,0.0,1.0
2016-11-16,119.5,119.78,117.7,118.11,1314574,109.611998293359,109.868829753795,107.96093890484,108.337013543336,1433160.56130616,0.0,1.0
2016-11-17,121.81,122.41,119.255,120.0,1232727,111.730857841959,112.281210971465,109.387270765477,110.070625901281,1343930.21561148,0.0,1.0
2016-11-18,121.56,122.59,121.34,122.03,687909,111.501544037998,112.446316910317,111.299747890512,111.932653989444,749964.664269607,0.0,1.0
2016-11-21,121.6,122.3,121.22,121.37,679545,111.84092846786,112.484749602132,111.491425566398,111.629387238027,738841.076625596,0.33,1.0
2016-11-22,120.24,121.68,119.77,121.6,635799,110.590075978417,111.914508026062,110.157796073977,111.84092846786,691277.866333321,0.0,1.0
2016-11-23,120.07,120.635,119.5,120.18,482869,110.433719417236,110.953375047042,109.909465065043,110.534891309765,525003.424098664,0.0,1.0
2016-11-25,120.06,120.175,118.93,120.14,374502,110.424521972461,110.530292587377,109.38521071285,110.498101530663,407180.482349866,0.0,1.0
2016-11-28,119.19,119.93,118.59,119.68,1041239,109.624344277008,110.304955190382,109.072497590489,110.075019070999,1132095.95212173,0.0,1.0
2016-11-29,119.32,119.85,118.905,119.2,712215,109.743911059087,110.231375632179,109.362217100912,109.633541721784,774361.811784212,0.0,1.0
2016-11-30,114.45,120.0,114.21,119.47,2085784,105.264755453508,110.369337303809,105.0440167789,109.881872730717,2267786.38084077,0.0,1.0
2016-12-01,111.54,114.74,110.87,114.45,1964936,102.58829902389,105.531481351992,101.972070223944,105.264755453508,2136393.36576739,0.0,1.0
2016-12-02,114.03,114.08,111.475,111.59,1084719,104.878462772945,104.924449996821,102.528515632851,102.634286247767,1179369.95165329,0.0,1.0
2016-12-05,114.33,115.82,114.04,115.8,1065202,105.154386116204,106.524805387726,104.88766021772,106.506410498176,1158149.92753054,0.0,1.0
2016-12-06,113.5,114.88,113.13,114.81,834267,104.390998199853,105.660245578846,104.050692743166,105.595863465419,907063.88609026,0.0,1.0
2016-12-07,115.99,116.16,113.29,113.76,762906,106.681161948907,106.837518510087,104.197851859571,104.630131764011,829476.032351245,0.0,1.0
2016-12-08,117.6,118.11,115.55,115.77,874068,108.161950557733,108.631020241274,106.276474378793,106.47881816385,950337.861604429,0.0,1.0
2016-12-09,117.16,118.125,116.91,117.62,618384,107.757262987619,108.644816408437,107.527326868236,108.180345447283,672343.25957522,0.0,1.0
2016-12-12,117.03,117.63,116.52,116.88,852244,107.63769620554,108.189542892059,107.168626521999,107.49973453391,926609.532124737,0.0,1.0
2016-12-13,116.48,117.66,116.15,117.0,811987,107.131836742897,108.217135226385,106.828321065312,107.610103871214,882839.766735081,0.0,1.0
2016-12-14,115.85,117.28,115.57,116.12,838885,106.552397722052,107.867632324923,106.294869268343,106.800728730986,912084.845838121,0.0,1.0
2016-12-15,117.13,117.58,115.83,115.88,1003513,107.729670653293,108.143555668182,106.534002832502,106.579990056378,1091078.03799275,0.0,1.0
2016-12-16,116.97,118.02,116.74,116.74,1182625,107.582511536888,108.548243238296,107.370970307056,107.370970307056,1285819.08224525,0.0,1.0
2016-12-19,116.02,116.87,115.68,116.19,748479,106.708754283233,107.490537089135,106.396041160872,106.865110844413,813790.153987814,0.0,1.0
2016-12-20,116.09,116.72,115.48,116.72,710674,106.77313639666,107.352575417505,106.212092265366,107.352575417505,772686.346437424,0.0,1.0
2016-12-21,118.65,119.26,116.035,116.15,1334516,109.127682259141,109.688726390436,106.722550450396,106.828321065312,1450963.86289957,0.0,1.0
2016-12-22,118.91,118.97,117.93,118.6,763475,109.366815823299,109.422000491951,108.465466235318,109.081695035265,830094.682437116,0.0,1.0
2016-12-23,119.65,120.06,118.78,118.78,736191,110.047426736673,110.424521972461,109.24724904122,109.24724904122,800429.921553503,0.0,1.0
2016-12-27,118.59,119.65,118.33,119.52,507681,109.072497590489,110.047426736673,108.833364026331,109.927859954594,551980.481973028,0.0,1.0
2016-12-28,118.48,118.79,118.23,118.79,926163,108.971325697961,109.256446485996,108.741389578578,109.256446485996,1006978.5931039,0.0,1.0
2016-12-29,118.67,119.07,117.87,118.69,503629,109.146077148692,109.513974939704,108.410281566666,109.164472038242,547574.910535538,0.0,1.0
2016-12-30,118.23,118.65,117.78,118.6,788523,108.741389578578,109.127682259141,108.327504563689,109.081695035265,857328.333317213,0.0,1.0
2017-01-03,118.76,119.3,118.125,118.59,766836,109.22885415167,109.725516169537,108.644816408437,109.072497590489,833748.958251867,0.0,1.0
2017-01-04,119.34,119.4,118.13,118.68,894829,109.762305948638,109.81749061729,108.649415130825,109.155274593467,972910.435299807,0.0,1.0
2017-01-05,119.98,120.45,119.1,119.54,553013,110.350942414258,110.783222318698,109.54156727403,109.946254844144,601268.084244536,0.0,1.0
2017-01-06,121.0,121.03,119.4,119.98,576472,111.289081781341,111.316674115667,109.81749061729,110.350942414258,626774.081369903,0.0,1.0
2017-01-09,119.84,121.61,119.79,121.0,759556,110.222178187404,111.850125912635,110.176190963527,111.289081781341,825833.716379978,0.0,1.0
2017-01-10,120.04,120.42,119.0,119.73,592872,110.40612708291,110.755629984372,109.449592826277,110.121006294875,644605.120751639,0.0,1.0
2017-01-11,120.52,120.6,119.1037,120.15,560086,110.847604432125,110.921183990328,109.544970328597,110.507298975439,608958.263607158,0.0,1.0
2017-01-12,120.86,120.96,119.17,120.26,508580,111.160317554486,111.252292002239,109.605949387458,110.608470867967,552957.927363526,0.0,1.0
2017-01-13,120.31,121.065,119.69,120.72,432930,110.654458091844,111.34886517238,110.084216515774,111.031553327632,470706.821922786,0.0,1.0
2017-01-17,120.66,121.72,119.58,120.01,544268,110.97636865898,111.951297805164,109.983044623246,110.378534748584,591760.008671774,0.0,1.0
2017-01-18,120.26,120.38,118.1811,120.07,984777,110.608470867967,110.718840205271,108.696414073627,110.433719417236,1070707.16275762,0.0,1.0
2017-01-19,120.18,120.87,119.785,120.13,810412,110.534891309765,111.169514999262,110.17159224114,110.488904085888,881127.334599331,0.0,1.0
2017-01-20,118.08,120.0881,116.69,119.8,1508714,108.603427906948,110.45036679228,107.324983083179,110.185388408303,1640362.11888854,0.0,1.0
2017-01-23,118.18,118.29,117.52,117.77,593538,108.695402354701,108.79657424723,108.08837099953,108.318307118913,645329.234911897,0.0,1.0
2017-01-24,118.87,118.87,117.46,118.22,676018,109.330026044198,109.330026044198,108.033186330878,108.732192133802,735006.315900027,0.0,1.0
2017-01-25,118.63,119.67,118.3,119.11,1260295,109.109287369591,110.065821626224,108.805771692005,109.550764718806,1370266.44985373,0.0,1.0
2017-01-26,117.84,119.32,117.63,118.36,508914,108.38268923234,109.743911059087,108.189542892059,108.860956360657,553321.071702155,0.0,1.0
2017-01-27,118.09,118.38,117.02,118.26,822147,108.612625351723,108.879351250208,107.628498760764,108.768981912904,893886.313083766,0.0,1.0
2017-01-30,117.34,118.14,116.79,118.14,521760,107.922816993575,108.6586125756,107.416957530932,108.6586125756,567287.994378842,0.0,1.0
2017-01-31,117.28,117.97,116.51,117.54,663951,107.867632324923,108.50225601442,107.159429077223,108.106765889081,721886.367593965,0.0,1.0
2017-02-01,117.21,117.92,116.31,117.69,825903,107.803250211495,108.456268790543,106.975480181717,108.244727560711,897970.056005583,0.0,1.0
2017-02-02,118.05,118.09,116.38,116.64,679706,108.575835572622,108.612625351723,107.039862295144,107.278995859302,739016.125243919,0.0,1.0
2017-02-03,120.35,120.46,118.43,118.43,563053,110.691247870945,110.792419763474,108.925338474084,108.925338474084,612184.159573351,0.0,1.0
2017-02-06,120.53,120.74,119.34,120.18,1197827,110.856801876901,111.049948217182,109.762305948638,110.534891309765,1302347.58594531,0.0,1.0
2017-02-07,121.14,121.32,119.76,120.55,701627,111.417846008195,111.583400014151,110.148598629201,110.875196766451,762849.918798003,0.0,1.0
2017-02-08,121.99,122.62,120.41,121.14,946019,112.199628814097,112.779067834942,110.746432539597,111.417846008195,1028567.19785779,0.0,1.0
2017-02-09,128.13,128.37,123.24,124.25,1803806,117.846859906142,118.06759858075,113.349309411012,114.278251333319,1961203.40384186,0.0,1.0
2017-02-10,130.56,132.69,127.75,128.0,2566929,120.081838986544,122.040894723687,117.49735700468,117.727293124063,2790915.37128736,0.0,1.0
2017-02-13,130.12,131.3091,129.975,130.85,896633,119.67715141643,120.770819574663,119.543788467188,120.348564885028,974871.849631799,0.0,1.0
2017-02-14,130.32,130.84,129.26,129.45,709584,119.861100311937,120.339367440253,118.886171165753,119.060922616484,771501.234673636,0.0,1.0
2017-02-15,130.06,130.58,128.32,129.26,612570,119.621966747778,120.100233876095,118.021611356873,118.886171165753,666021.938662699,0.0,1.0
2017-02-16,129.93,130.65,128.78,130.1,674906,119.502399965699,120.164615989522,118.444693816538,119.65875652688,733797.284449266,0.0,1.0
2017-02-17,130.14,130.18,129.1901,129.63,581463,119.695546305981,119.732336085082,118.821881026773,119.22647662244,632200.588537844,0.0,1.0
2017-02-21,129.36,130.48,128.9305,129.84,955712,118.978145613506,120.008259428342,118.583115360406,119.419622962721,1039105.99448749,0.0,1.0
2017-02-22,129.06,129.74,128.86,128.94,1124425,118.702222270247,119.327648514968,118.51827337474,118.591852932943,1222540.63761007,0.0,1.0
2017-02-23,129.22,130.03,128.681,129.77,765579,118.849381386652,119.594374413452,118.353639113262,119.355240849294,832382.274318768,0.0,1.0
2017-02-24,129.38,129.38,127.94,129.22,819623,118.996540503057,118.996540503057,117.672108455411,118.849381386652,891142.072632572,0.0,1.0
2017-02-27,130.81,130.99,129.19,129.58,866809,120.311775105927,120.477329111883,118.821789052326,119.180489398563,942445.452161017,0.0,1.0
2017-02-28,131.11,131.64,130.36,131.03,1300320,120.587698449187,121.075163022278,119.897890091038,120.514118890984,1413783.97127165,0.0,1.0
2017-03-01,133.18,133.38,131.49,132.25,892482,122.850269863915,123.034757429411,121.291349935472,121.992402684357,967525.369636271,0.39,1.0
2017-03-02,132.91,133.4,132.04,132.72,735383,122.601211650495,123.053206185961,121.798690740586,122.425948463273,797216.872608333,0.0,1.0
2017-03-03,132.8,133.1992,131.81,133.09,550601,122.499743489472,122.867980670202,121.586530040266,122.767250459441,596897.680902362,0.0,1.0
2017-03-06,132.06,132.59,131.25,132.19,737671,121.817139497136,122.306031545701,121.069964856876,121.937056414709,799697.256577678,0.0,1.0
2017-03-07,131.37,132.02,131.1,131.78,560855,121.180657396174,121.780241984037,120.931599182754,121.558856905441,608013.877240497,0.0,1.0
2017-03-08,131.81,132.3399,130.9,131.48,715146,121.586530040266,122.075329845048,120.747111617258,121.282125557197,775278.266669693,0.0,1.0
2017-03-09,132.55,132.56,131.436,131.86,386671,122.269134032602,122.278358410877,121.241538292788,121.63265193164,419183.80673518,0.0,1.0
2017-03-10,133.26,133.3454,132.38,133.16,577563,122.924064890113,123.00284108058,122.11231960193,122.831821107365,626126.751086561,0.0,1.0
2017-03-13,133.38,133.6,132.64,133.38,542841,123.034757429411,123.237693751457,122.352153437075,123.034757429411,588485.189817524,0.0,1.0
2017-03-14,133.49,134.0,132.5427,132.88,640045,123.136225590434,123.606668882449,122.262400236461,122.57353851567,693862.481494134,0.0,1.0
2017-03-15,135.19,135.51,133.3,133.62,612595,124.704369897151,124.999550001945,122.960962403212,123.256142508006,664104.378365429,0.0,1.0
2017-03-16,135.04,136.1,134.79,135.25,871649,124.566004223029,125.543788320159,124.335394766159,124.7597161668,944940.649691635,0.0,1.0
2017-03-17,136.12,136.17,134.79,134.93,855033,125.562237076709,125.608358968083,124.335394766159,124.464536062006,926927.511564614,0.0,1.0
2017-03-20,135.7,136.36,135.11,136.36,502531,125.174813189167,125.783622155304,124.630574870953,125.783622155304,544785.767700284,0.0,1.0
2017-03-21,135.1,135.92,133.94,135.79,1667407,124.621350492678,125.377749511213,123.5513226128,125.25783259364,1807609.08792459,0.0,1.0
2017-03-22,136.98,137.755,135.06,135.55,1180479,126.355533608342,127.07042292464,124.584452979579,125.036447515045,1279738.2813579,0.0,1.0
2017-03-23,135.64,137.42,135.3,136.98,600105,125.119466919518,126.761406252434,124.805838058174,126.355533608342,650564.170420888,0.0,1.0
2017-03-24,135.93,136.96,135.36,135.73,335040,125.386973889487,126.337084851793,124.861184327823,125.202486323991,363211.470755643,0.0,1.0
2017-03-27,135.55,136.2,134.04,134.96,355681,125.036447515045,125.636032102907,123.643566395548,124.492209196831,385588.046590966,0.0,1.0
2017-03-28,136.29,136.89,134.85,135.3,458340,125.71905150738,126.272514203869,124.390741035808,124.805838058174,496879.015956727,0.0,1.0
2017-03-29,135.68,136.14,134.67,135.76,685973,125.156364432617,125.580685833258,124.224702226861,125.230159458816,743652.286976661,0.0,1.0
2017-03-30,136.56,136.59,135.24,135.94,1054308,125.9681097208,125.995782855625,124.750491788525,125.396198267762,1142958.33127221,0.0,1.0
2017-03-31,136.74,137.38,135.765,136.22,620729,126.134148529747,126.724508739335,125.234771647953,125.654480859457,672922.316829868,0.0,1.0
2017-04-03,136.1,136.975,135.05,136.65,725337,125.543788320159,126.350921419205,124.575228601304,126.051129125274,786326.16572196,0.0,1.0
2017-04-04,135.81,136.36,135.06,135.99,391781,125.27628135019,125.783622155304,124.584452979579,125.442320159136,424723.475477901,0.0,1.0
2017-04-05,136.4,137.94,135.82,136.0,868223,125.820519668403,127.241073922724,125.285505728464,125.451544537411,941226.578241037,0.0,1.0
2017-04-06,136.07,136.43,135.07,136.24,307820,125.516115185335,125.848192803228,124.593677357854,125.672929616006,333702.706924551,0.0,1.0
2017-04-07,136.22,136.55,135.26,135.87,409855,125.654480859457,125.958885342526,124.768940545075,125.331627619838,444317.207935033,0.0,1.0
2017-04-10,135.59,136.67,135.37,136.21,496522,125.073345028144,126.069577881823,124.870408706098,125.645256481182,538271.507529049,0.0,1.0
2017-04-11,135.74,135.74,134.71,135.37,405226,125.211710702266,125.211710702266,124.261599739961,124.870408706098,439298.983549504,0.0,1.0
2017-04-12,135.31,135.75,134.78,135.06,389139,124.815062436449,125.220935080541,124.326170387884,124.584452979579,421859.325807008,0.0,1.0
2017-04-13,134.86,136.3,134.75,135.12,327364,124.399965414083,125.728275885655,124.29849725306,124.639799249228,354890.04271863,0.0,1.0
2017-04-17,137.03,137.03,134.76,135.38,380052,126.401655499716,126.401655499716,124.307721631335,124.879633084373,412008.255383309,0.0,1.0
2017-04-18,137.29,137.82,136.85,136.85,539374,126.641489334861,127.130381383426,126.23561669077,126.23561669077,584726.670926917,0.0,1.0
2017-04-19,136.4,137.76,136.38,137.27,565179,125.820519668403,127.075035113778,125.802070911854,126.623040578312,612701.456035708,0.0,1.0
2017-04-20,137.31,137.71,136.25,136.56,493795,126.659938091411,127.028913222403,125.682153994281,125.9681097208,535315.210726428,0.0,1.0
2017-04-21,137.33,137.96,136.94,137.49,482265,126.678386847961,127.259522679274,126.318636095243,126.825976900358,522815.723328466,0.0,1.0
2017-04-24,139.24,139.36,137.77,138.15,668884,128.440243098449,128.550935637747,127.084259492052,127.434785866495,725126.377163675,0.0,1.0
2017-04-25,139.47,139.87,138.94,139.44,530458,128.65240379877,129.021378929762,128.163511750205,128.624730663946,575060.978850574,0.0,1.0
2017-04-26,138.74,139.89,138.46,139.34,624322,127.979024184709,129.039827686312,127.720741593014,128.532486881197,676817.430292215,0.0,1.0
2017-04-27,136.19,137.2,131.62,133.0,1593900,125.626807724632,126.558469930388,121.411266853044,122.684231054968,1727921.33248991,0.0,1.0
2017-04-28,135.31,136.54,134.18,135.37,1176898,124.815062436449,125.949660964251,123.772707691396,124.870408706098,1275856.17690238,0.0,1.0
2017-05-01,135.0,136.16,134.44,135.99,946358,124.52910670993,125.599134589808,124.012541526541,125.442320159136,1025931.47397734,0.0,1.0
2017-05-02,136.48,136.48,134.75,135.09,656073,125.894314694602,125.894314694602,124.29849725306,124.612126114403,711238.178286372,0.0,1.0
2017-05-03,136.08,136.73,135.88,136.2,589089,125.52533956361,126.124924151472,125.340851998113,125.636032102907,638621.902148906,0.0,1.0
2017-05-04,136.86,137.05,136.0,136.05,507958,126.244841069045,126.420104256266,125.451544537411,125.497666428785,550669.091040156,0.0,1.0
2017-05-05,138.81,138.94,136.79,137.13,512320,128.043594832633,128.163511750205,126.180270421121,126.493899282465,555397.865023669,0.0,1.0
2017-05-08,137.23,139.5,137.04,139.18,416240,126.586143065213,128.680076933594,126.410879877991,128.3848968288,451239.083653677,0.0,1.0
2017-05-09,135.87,137.67,135.51,136.99,451106,125.331627619838,126.992015709304,124.999550001945,126.364757986617,489036.753004702,0.0,1.0
2017-05-10,135.91,136.82,135.37,135.93,366645,125.368525132938,126.207943555945,124.870408706098,125.386973889487,397473.942500006,0.0,1.0
2017-05-11,135.65,135.87,134.74,135.8,299048,125.128691297793,125.331627619838,124.289272874785,125.267056971915,324193.122930196,0.0,1.0
2017-05-12,135.05,135.57,134.56,135.57,293170,124.575228601304,125.054896271594,124.123234065838,125.054896271594,317820.877750214,0.0,1.0
2017-05-15,136.63,136.74,134.63,135.12,463929,126.032680368724,126.134148529747,124.187804713762,124.639799249228,502937.960888832,0.0,1.0
2017-05-16,135.68,137.5323,135.15,137.0,302899,125.156364432617,126.86499602046,124.667472384052,126.373982364892,328367.930039438,0.0,1.0
2017-05-17,134.23,135.13,134.21,134.68,525958,123.81882958277,124.649023627503,123.80038082622,124.233926605136,570182.60128849,0.0,1.0
2017-05-18,135.27,136.25,133.49,134.36,547928,124.77816492335,125.682153994281,123.136225590434,123.938746500342,593999.924630484,0.0,1.0
2017-05-19,136.37,137.44,135.385,135.52,716855,125.792846533579,126.779855008984,124.88424527351,125.00877438022,777130.966059383,0.0,1.0
2017-05-22,137.3,137.76,136.29,137.19,515547,126.650713713136,127.075035113778,125.71905150738,126.549245552113,558896.203777637,0.0,1.0
2017-05-23,136.76,137.165,136.22,136.93,396155,126.512348039014,126.887000722224,126.012811128067,126.669609659127,428244.030245115,0.39,1.0
2017-05-24,136.39,137.32,135.76,136.75,557998,126.17007274818,127.030386317033,125.587279685409,126.503097355478,603196.507399159,0.0,1.0
2017-05-25,137.13,137.82,136.79,137.11,604229,126.854623329848,127.492920493835,126.540100089622,126.836121962776,653172.273859916,0.0,1.0
2017-05-26,136.43,137.9,136.06,137.1,323857,126.207075482324,127.566925962124,125.864800191491,126.82687127924,350089.805513227,0.0,1.0
2017-05-30,136.71,136.88,135.34,136.3,622356,126.466094621334,126.623356241447,125.198750976895,126.086816596356,672767.582605869,0.0,1.0
2017-05-31,136.8,137.29,136.23,137.06,705024,126.549350773158,127.002634266425,126.022061811603,126.789868545096,762131.789778073,0.0,1.0
2017-06-01,137.89,138.0,136.0701,137.0,501080,127.557675278588,127.659432797484,125.874143381862,126.734364443879,541668.081117798,0.0,1.0
2017-06-02,137.61,138.84,137.33,138.0,421762,127.298656139578,128.436490214512,127.039637000569,127.659432797484,455925.227964409,0.0,1.0
2017-06-05,138.16,138.65,137.05,137.38,458889,127.807443734061,128.260727227327,126.78061786156,127.085890418249,496059.559503604,0.0,1.0
2017-06-06,137.13,138.8299,137.12,137.84,563152,126.854623329848,128.427147024141,126.845372646312,127.511421860907,608767.987582125,0.0,1.0
2017-06-07,137.38,138.15,136.89,137.51,350541,127.085890418249,127.798193050525,126.632606924983,127.206149304218,378935.241524537,0.0,1.0
2017-06-08,135.45,137.41,134.51,137.38,633855,125.300508495792,127.113642468857,124.430944243403,127.085890418249,685198.015400578,0.0,1.0
2017-06-09,135.52,136.4,134.67,135.48,384411,125.365263280544,126.179323431716,124.57895517998,125.3282605464,415548.752156491,0.0,1.0
2017-06-12,136.83,137.39,134.99,135.36,560002,126.577102823766,127.095141101785,124.874977053133,125.217252343967,605362.833803247,0.0,1.0
2017-06-13,140.34,140.86,137.37,137.55,706563,129.82409274492,130.305128288794,127.076639734713,127.243152038362,763795.450624323,0.0,1.0
2017-06-14,141.01,142.04,140.32,140.9,726916,130.443888541835,131.396708946048,129.805591377848,130.342131022939,785797.068040686,0.0,1.0
2017-06-15,141.62,141.75,139.45,139.98,481295,131.008180237534,131.128439123503,129.000781910211,129.491068137622,520280.472382837,0.0,1.0
2017-06-16,142.58,143.09,141.25,141.75,936787,131.896245856995,132.368030717334,130.6659049467,131.128439123503,1012667.87081125,0.0,1.0
2017-06-19,141.8,144.01,141.46,143.31,783899,131.174692541183,133.21909360265,130.860169300957,132.571545755127,847395.759400021,0.0,1.0
2017-06-20,139.56,141.676,139.11,141.33,696513,129.102539429108,131.059984065336,128.686258669986,130.739910414989,752931.388567897,0.0,1.0
2017-06-21,139.03,139.99,137.79,139.99,471686,128.612253201697,129.500318821158,127.465168443227,129.500318821158,509893.131855455,0.0,1.0
2017-06-22,138.93,139.15,137.53,139.06,422698,128.519746366337,128.72326140413,127.22465067129,128.640005252306,456937.045087274,0.0,1.0
2017-06-23,139.39,139.615,138.11,138.82,566592,128.945277808995,129.153418188556,127.761190316381,128.41798884744,612486.631708902,0.0,1.0
2017-06-26,139.43,140.36,138.86,139.71,252067,128.982280543139,129.842594111992,128.454991581585,129.241299682149,272484.729390758,0.0,1.0
2017-06-27,138.35,139.56,137.89,139.0,291260,127.983206721246,129.102539429108,127.557675278588,128.584501151089,314852.409408418,0.0,1.0
2017-06-28,139.51,139.97,138.16,139.12,504735,129.056286011428,129.481817454086,127.807443734061,128.695509353522,545619.140502499,0.0,1.0
2017-06-29,137.15,139.42,135.92,139.25,398681,126.87312469692,128.973029859603,125.735290621986,128.81576823949,430974.639275416,0.0,1.0
2017-06-30,137.42,138.35,137.23,138.16,620796,127.122893152393,127.983206721246,126.947130165208,127.807443734061,671081.220734427,0.0,1.0
2017-07-03,138.01,138.89,137.17,137.9,261422,127.66868348102,128.482743632193,126.891626063992,127.566925962124,282597.495613431,0.0,1.0
2017-07-05,139.55,139.75,137.45,137.68,558884,129.093288745572,129.278302416293,127.150645203002,127.363410924331,604154.274462042,0.0,1.0
2017-07-06,137.22,138.56,136.66,138.56,783432,126.937879481672,128.177471075503,126.419841203654,128.177471075503,846890.931839789,0.0,1.0
2017-07-07,138.37,139.45,137.88,137.89,502668,128.001708088318,129.000781910211,127.548424595052,127.557675278588,543384.711022835,0.0,1.0
2017-07-10,139.0,139.25,137.55,138.38,341148,128.584501151089,128.81576823949,127.243152038362,128.010958771854,368781.397256277,0.0,1.0
2017-07-11,138.93,139.45,138.24,138.99,387657,128.519746366337,129.000781910211,127.881449202349,128.575250467553,419057.682050536,0.0,1.0
2017-07-12,139.8,140.56,139.57,139.91,479872,129.324555833973,130.027607782713,129.111790112644,129.42631335287,518742.207675743,0.0,1.0
2017-07-13,139.13,140.32,138.96,139.98,414287,128.704760037058,129.805591377848,128.547498416945,129.491068137622,447844.743997066,0.0,1.0
2017-07-14,139.77,140.115,139.36,139.36,256830,129.296803783365,129.615952365359,128.917525758387,128.917525758387,277633.538104663,0.0,1.0
2017-07-17,140.06,140.68,139.38,139.67,362111,129.56507360591,130.138615985146,128.936027125459,129.204296948005,391442.425404423,0.0,1.0
2017-07-18,141.52,141.52,139.07,139.4,427924,130.915673402174,130.915673402174,128.649255935842,128.954528492531,462586.357356615,0.0,1.0
2017-07-19,142.72,142.88,141.1701,141.72,398892,132.0257554265,132.173766363076,130.591991985247,131.100687072895,431202.73052854,0.0,1.0
2017-07-20,142.99,143.47,142.135,143.03,464681,132.275523881973,132.719556691703,131.484590439641,132.312526616117,502320.718451944,0.0,1.0
2017-07-21,143.89,144.37,142.62,142.62,265861,133.108085400217,133.552118209948,131.933248591139,131.933248591139,287396.059938652,0.0,1.0
2017-07-24,144.52,144.765,143.3437,143.64,548664,133.690878462989,133.917520209622,132.602720558643,132.876818311816,593106.442201675,0.0,1.0
2017-07-25,144.8,145.35,144.16,145.35,482787,133.949897601998,134.458685196481,133.357853855691,134.458685196481,521893.326172705,0.0,1.0
2017-07-26,146.21,147.02,144.7597,145.21,692243,135.254243980581,136.003549347001,133.912617347348,134.329175626976,748315.513445416,0.0,1.0
2017-07-27,142.68,142.94,139.12,142.57,1209175,131.988752692355,132.229270464293,128.695509353522,131.886995173459,1307119.62557998,0.0,1.0
2017-07-28,145.09,145.6,142.545,142.92,702699,134.218167424543,134.689952284882,131.863868464619,132.210769097221,759618.4619889,0.0,1.0
2017-07-31,145.44,146.42,145.26,145.75,725252,134.541941348305,135.448508334838,134.375429044656,134.828712537923,783998.282044478,0.0,1.0
2017-08-01,146.26,146.5,145.44,146.0,449874,135.300497398261,135.522513803126,134.541941348305,135.059979626324,486314.333688811,0.0,1.0
2017-08-02,145.49,146.25,144.79,146.0,651707,134.588194765985,135.291246714725,133.940646918462,135.059979626324,704496.048816634,0.0,1.0
2017-08-03,144.94,145.46,143.95,145.46,591253,134.079407171503,134.560442715377,133.163589501434,134.560442715377,639145.20229333,0.0,1.0
2017-08-04,145.43,145.56,144.57,145.27,401608,134.532690664769,134.652949550738,133.737131880669,134.384679728192,434138.729786775,0.0,1.0
2017-08-07,145.47,145.63,144.61,145.36,585838,134.569693398913,134.71770433549,133.774134614813,134.467935880017,633291.580797258,0.0,1.0
2017-08-08,142.37,145.32,142.2,144.97,623444,131.701981502738,134.430933145873,131.544719882625,134.107159222111,673943.711911083,0.0,1.0
2017-08-09,142.94,143.33,141.9,142.37,394135,132.229270464293,132.590047122199,131.267199376544,131.701981502738,426060.407821832,0.0,1.0
2017-08-10,142.06,142.88,141.42,142.14,451679,131.41521031312,132.173766363076,130.823166566813,131.489215781409,488265.54085417,0.0,1.0
2017-08-11,141.35,142.83,141.28,141.93,351559,130.758411782061,132.127512945396,130.693656997309,131.294951427152,380035.700745774,0.0,1.0
2017-08-14,142.81,143.2,141.64,142.16,386676,132.109011578324,132.46978823623,131.026681604606,131.507717148481,417997.219873686,0.0,1.0
2017-08-15,142.88,143.25,141.86,142.87,458217,132.173766363076,132.51604165391,131.230196642399,132.16451567954,495333.126697445,0.0,1.0
2017-08-16,143.0,143.41,142.5,143.18,483229,132.284774565509,132.664052590487,131.822240388707,132.451286869158,522371.128702948,0.0,1.0
2017-08-17,140.63,143.15,140.58,142.94,372657,130.092362567465,132.42353481855,130.046109149785,132.229270464293,402842.664055872,0.0,1.0
2017-08-18,139.89,141.002,139.73,140.9,528976,129.407811985798,130.436487995006,129.259801049221,130.342131022939,571823.690583077,0.0,1.0
2017-08-21,139.84,140.33,139.14,140.07,388444,129.361558568117,129.814842061384,128.714010720594,129.574324289447,419908.429994658,0.0,1.0
2017-08-22,142.22,142.36,139.46,139.81,608744,131.563221249697,131.692730819202,129.010032593748,129.333806517509,658052.994276312,0.0,1.0
2017-08-23,140.98,142.41,140.76,141.37,280008,130.776913149133,132.103420354433,130.572835117548,131.138687841488,301853.950283898,0.39,1.0
2017-08-24,140.38,141.23,140.15,141.23,220334,130.220336699357,131.008820003206,130.006982393609,131.008820003206,237524.243171095,0.0,1.0
2017-08-25,140.7,141.18,140.39,141.12,303999,130.517177472571,130.962438632392,130.229612973519,130.906780987414,327716.704638276,0.0,1.0
2017-08-28,140.62,141.28,140.09,141.0,474718,130.442967279267,131.055201374021,129.951324748631,130.795465697459,511755.034037854,0.0,1.0
2017-08-29,140.8,141.11,139.75,140.07,321917,130.6099402142,130.897504713251,129.635931427091,129.932772200305,347032.649472663,0.0,1.0
2017-08-30,141.42,141.71,140.56,140.57,221595,131.185069212302,131.454081163028,130.387309634289,130.396585908452,238883.625157712,0.0,1.0
2017-08-31,142.47,143.27,141.77,141.78,420672,132.159077999411,132.901179932446,131.509738808005,131.519015082168,453492.4179803,0.0,1.0
2017-09-01,141.59,143.37,141.59,142.73,363046,131.342765873072,132.993942674076,131.342765873072,132.400261127648,391370.493824349,0.0,1.0
2017-09-05,141.1,142.49,140.57,141.42,495015,130.888228439088,132.177630547737,130.396585908452,131.185069212302,533635.586125339,0.0,1.0
2017-09-06,141.39,142.14,141.02,141.58,449644,131.157240389814,131.852960952034,130.814018245785,131.333489598909,484724.785082756,0.0,1.0
2017-09-07,142.72,143.27,141.35,141.45,380845,132.390984853485,132.901179932446,131.120135293162,131.212898034791,410558.154395127,0.0,1.0
2017-09-08,123.23,125.5,117.25,121.82,16854700,114.311526509914,116.417240744901,108.764314560476,113.003571852939,18169687.2084012,0.0,1.0
2017-09-11,113.12,122.0,111.17,121.53,9786512,104.933213331181,113.170544787872,103.124339869408,112.734559902214,10550046.0940429,0.0,1.0
2017-09-12,115.96,116.08,112.18,112.97,6917235,107.567675193456,107.678990483412,104.061243559865,104.794069218737,7456910.90894561,0.0,1.0
2017-09-13,98.99,116.75,98.04,116.55,17508900,91.8258379389465,108.300500852329,90.9445918934671,108.11497536907,18874927.2525276,0.0,1.0
2017-09-14,96.66,100.75,89.59,98.69,33968594,89.6644660589814,93.458462191624,83.1061402257826,91.5475497140583,36618790.4791645,0.0,1.0
2017-09-15,92.98,95.69,90.72,94.4,16625159,86.2507971670193,88.7646674651762,84.1543592061948,87.5680280981569,17922237.6440955,0.0,1.0
2017-09-18,94.38,95.06,92.08,93.0,10799938,87.549475549831,88.1802621929109,85.4159324923547,86.2693497153452,11642538.5993299,0.0,1.0
2017-09-19,94.87,95.35,91.88,92.5,7796280,88.0040129838151,88.4492741436362,85.2304070090959,85.8055360071982,8404538.1400508,0.0,1.0
2017-09-20,96.0,97.41,93.1,95.0,7909898,89.0522319642273,90.3601866212019,86.3621124569746,88.1246045479333,8527020.50528093,0.0,1.0
2017-09-21,98.25,98.47,95.25,96.5,5476444,91.1393936508889,91.3434716824736,88.3565114020068,89.5160456723743,5903710.8043647,0.0,1.0
2017-09-22,105.04,105.2,99.8,100.1,12453149,97.4379838075254,97.5864041941324,92.5772161461446,92.8555043710329,13424731.5045426,0.0,1.0
2017-09-25,105.09,107.17,104.51,106.23,8051771,97.4843651783401,99.4138302042317,96.9463412768896,98.5418604329153,8679962.2979748,0.0,1.0
2017-09-26,106.05,106.15,101.74,102.79,7544452,98.3748874979824,98.4676502396118,94.3768133337551,95.3508221208638,8133062.76580402,0.0,1.0
2017-09-27,106.44,108.99,106.0,107.0,7594239,98.736662190337,101.102112101887,98.3285061271677,99.2561335434617,8186734.09884731,0.0,1.0
2017-09-28,106.37,106.52,103.78,106.43,3774768,98.6717282711965,98.8108723836405,96.2691732629949,98.7273859161741,4069271.70725568,0.0,1.0
2017-09-29,105.99,107.595,105.72,106.0,3730444,98.3192298530047,99.8080718561566,98.0687704506053,98.3285061271677,4021489.59212903,0.0,1.0
2017-10-02,107.81,108.61,106.0,106.09,3658099,100.00751175066,100.749613683695,98.3285061271677,98.4119925946341,3943500.30598974,0.0,1.0
2017-10-03,110.45,112.46,107.08,108.0,6567457,102.456448129676,104.320979236427,99.3303437367652,100.183760959756,7079843.57150381,0.0,1.0
2017-10-04,111.93,112.09,108.77,110.55,3973669,103.829336705791,103.977757092398,100.898034070302,102.549210871306,4283690.76873043,0.0,1.0
2017-10-05,112.97,113.635,110.78,111.85,3268578,104.794069218737,105.410941450573,102.762565177053,103.755126512488,3523589.25856062,0.0,1.0
2017-10-06,111.34,113.43,110.9,113.17,2866332,103.282036530178,105.220777830232,102.873880467008,104.979594701996,3089960.41907782,0.0,1.0
2017-10-09,112.25,113.5499,110.68,111.35,1708549,104.126177479005,105.332000357446,102.669802435424,103.291312804341,1841848.32184654,0.0,1.0
2017-10-10,113.54,113.66,112.19,112.86,1919730,105.322816846025,105.43413213598,104.070519834028,104.692030202945,2069505.45691018,0.0,1.0
2017-10-11,110.5,114.46,109.69,113.56,2519987,102.502829500491,106.176234069015,101.751451293293,105.341369394351,2716593.92093821,0.0,1.0
2017-10-12,108.81,110.8499,106.58,109.85,5943222,100.935139166954,102.827406333452,98.8665300286182,101.8998716799,6406906.36736867,0.0,1.0
2017-10-13,109.5,110.35,108.06,109.55,2156597,101.575202084197,102.363685388047,100.239418604733,101.621583455011,2324852.58857033,0.0,1.0
2017-10-16,108.7,110.26,108.63,109.68,3078362,100.833100151162,102.28019892058,100.768166232021,101.74217501913,3318532.79229106,0.0,1.0
2017-10-17,108.58,110.0799,108.48,109.0,1530553,100.721784861206,102.113133222906,100.629022119577,101.11138837605,1649965.2480246,0.0,1.0
2017-10-18,110.62,110.75,108.52,108.75,2230834,102.614144790446,102.734736354564,100.666127216229,100.879481521976,2404881.48669906,0.0,1.0
2017-10-19,110.51,111.82,110.01,110.55,1405210,102.512105774654,103.727297689999,102.048292066507,102.549210871306,1514843.1097627,0.0,1.0
2017-10-20,109.97,112.95,109.76,110.93,1968700,102.011186969855,104.775516670411,101.816385212433,102.901709289497,2122296.04841258,0.0,1.0
2017-10-23,109.36,109.94,108.315,109.31,2267555,101.445334245916,101.983358147366,100.475963595888,101.398952875101,2444467.4232022,0.0,1.0
2017-10-24,108.8,110.09,108.67,109.3,1860481,100.925862892791,102.12250225981,100.805271328673,101.389676600938,2005633.90788169,0.0,1.0
2017-10-25,107.53,109.7,107.43,109.4,2283376,99.7477760740975,101.760727567456,99.6550133324681,101.482439342567,2461522.76214767,0.0,1.0
2017-10-26,108.95,109.295,107.04,107.3,1338690,101.065007005235,101.385038463857,99.2932386401135,99.5344217683499,1443133.28442599,0.0,1.0
2017-10-27,109.39,110.66,109.07,109.31,1434568,101.473163068404,102.651249887098,101.17632229519,101.398952875101,1546491.59220762,0.0,1.0
2017-10-30,109.01,109.3899,108.11,109.0,1157775,101.120664650213,101.473070305663,100.285799975548,101.11138837605,1248103.47307912,0.0,1.0
2017-10-31,108.53,110.3157,108.53,108.99,1037303,100.675403490392,102.331867767668,100.675403490392,101.102112101887,1118232.3654729,0.0,1.0
2017-11-01,109.8,111.29,108.885,109.12,1438251,101.853490309085,103.235655159363,101.004711223176,101.222703666005,1550461.93626527,0.0,1.0
2017-11-02,108.92,110.343,107.63,110.09,1240050,101.037178182746,102.357191996133,99.8405388157269,102.12250225981,1336797.48810587,0.0,1.0
2017-11-03,108.7,110.5,108.64,110.5,939725,100.833100151162,102.502829500491,100.777442506184,102.502829500491,1013041.42535404,0.0,1.0
2017-11-06,108.03,110.0,107.91,108.7,1738586,100.211589782245,102.039015792344,100.100274492289,100.833100151162,1874228.7792073,0.0,1.0
2017-11-07,107.42,108.6,106.75,108.14,1865050,99.6457370583052,100.740337409532,99.0242266893882,100.313628798037,2010559.37679275,0.0,1.0
2017-11-08,107.2,107.98,106.92,107.4,2537543,99.4416590267205,100.16520841143,99.1819233501582,99.6271845099793,2735519.62288668,0.0,1.0
2017-11-09,108.95,109.29,106.2238,106.34,2002106,101.065007005235,101.380400326775,98.5361091429343,98.6438994487076,2158308.35185814,0.0,1.0
2017-11-10,108.74,110.18,105.3103,110.18,2159688,100.870205247813,102.205988727277,97.6887214981497,102.205988727277,2328184.74536703,0.0,1.0
2017-11-13,108.79,109.36,106.45,106.77,1657451,100.916586618628,101.445334245916,98.7459384645,99.0427792377141,1786763.70586553,0.0,1.0
2017-11-14,109.31,111.116,108.45,108.45,1126374,101.398952875101,103.074247988928,100.601193297088,100.601193297088,1214252.59777247,0.0,1.0
2017-11-15,110.21,110.85,108.42,109.47,867580,102.233817549766,102.827499096194,100.573364474599,101.547373261708,935267.743019138,0.0,1.0
2017-11-16,109.58,110.49,109.14,110.49,1127932,101.6494122775,102.493553226328,101.241256214331,102.493553226328,1215932.1514086,0.0,1.0
2017-11-17,111.37,111.61,109.02,109.11,902198,103.309865352667,103.532495932577,101.129940924376,101.213427391842,972586.605519239,0.0,1.0
2017-11-20,110.91,112.185,110.68,111.27,580067,102.883156741171,104.065881696946,102.669802435424,103.217102611037,625323.259975895,0.0,1.0
2017-11-21,110.71,111.43,110.658,110.87,716921,102.697631257913,103.365522997644,102.649394632265,102.84605164452,772854.475198856,0.0,1.0
2017-11-22,109.81,110.7106,109.5601,110.52,523055,102.224541275603,103.062929599733,101.991903875869,102.885495872686,561867.716237998,0.39,1.0
2017-11-24,109.9,111.0099,109.67,109.69,343978,102.308324252698,103.341554544673,102.094212200121,102.112830639476,369502.50603878,0.0,1.0
2017-11-27,110.5,110.72,109.42,110.09,657050,102.866877433331,103.07168026623,101.861481708191,102.485199426565,705805.666620486,0.0,1.0
2017-11-28,112.09,112.55,110.12,110.72,1420959,104.34704336201,104.775267467162,102.513127085597,103.07168026623,1526399.68683567,0.0,1.0
2017-11-29,112.65,114.49,112.02,112.26,1728235,104.868359663934,106.581256084544,104.281878824269,104.505300096523,1856476.7616648,0.0,1.0
2017-11-30,114.12,114.97,112.26,112.65,1852639,106.236814956486,107.02809862905,104.505300096523,104.868359663934,1990112.02252814,0.0,1.0
2017-12-01,112.93,114.44,111.29,114.12,1358450,105.129017814897,106.534709986158,103.602305787832,106.236814956486,1459252.27580944,0.0,1.0
2017-12-04,113.4,114.62,112.91,113.64,1307079,105.566551139726,106.702275940348,105.110399375542,105.78997241198,1404069.34772185,0.0,1.0
2017-12-05,114.39,114.46,112.36,113.5,1290386,106.488163887771,106.553328425512,104.598392293295,105.659643336498,1386137.6621684,0.0,1.0
2017-12-06,115.69,115.8,113.505,113.97,1422160,107.698362445811,107.80076386226,105.664297946337,106.097176661328,1527689.80570883,0.0,1.0
2017-12-07,116.83,116.83,114.8999,115.45,1094425,108.759613489014,108.759613489014,106.962840999113,107.474941173557,1175635.59347253,0.0,1.0
2017-12-08,117.4,117.49,116.11,117.0,1140646,109.290239010616,109.374021987711,108.089349672254,108.917870223527,1225286.37152118,0.0,1.0
2017-12-11,118.52,118.53,116.84,117.42,1270713,110.332871614465,110.342180834142,108.768922708691,109.30885744997,1365004.84901958,0.0,1.0
2017-12-12,118.22,118.52,117.73,118.48,990613,110.053595024148,110.332871614465,109.597443259964,110.295634735756,1064120.33913389,0.0,1.0
2017-12-13,117.4,118.55,116.9,118.5,1313631,109.290239010616,110.360799273497,108.824778026755,110.314253175111,1411107.53161606,0.0,1.0
2017-12-14,118.19,120.05,116.22,116.63,1302516,110.025667365117,111.757182225081,108.191751088704,108.57342909547,1399167.75536694,0.0,1.0
2017-12-15,119.51,120.11,117.93,118.9,2401778,111.25448436251,111.813037543144,109.783627653509,110.6866219622,2579999.27306053,0.0,1.0
2017-12-18,118.33,120.01,117.73,119.97,971028,110.155996440598,111.719945346372,109.597443259964,111.682708467663,1043082.05592749,0.0,1.0
2017-12-19,119.44,119.75,118.0,118.59,986751,111.18931982477,111.477905634764,109.84879219125,110.398036152206,1059971.76370661,0.0,1.0
2017-12-20,118.89,120.77,118.83,119.87,817746,110.677312742522,112.427446041841,110.621457424459,111.589616270891,878425.935098147,0.0,1.0
2017-12-21,119.57,119.7,118.15,119.2,736390,111.310339680574,111.431359536378,109.988430486408,110.965898552516,791033.003337125,0.0,1.0
2017-12-22,119.73,120.0,118.8,119.59,770045,111.459287195409,111.710636126694,110.593529765427,111.328958119928,827185.335290728,0.0,1.0
2017-12-26,118.98,119.97,118.27,119.75,617187,110.761095719618,111.682708467663,110.100141122535,111.477905634764,662984.676911187,0.0,1.0
2017-12-27,119.78,119.85,118.75,119.02,624154,111.505833293795,111.570997831536,110.546983667041,110.798332598326,670468.655420203,0.0,1.0
2017-12-28,119.73,119.82,118.46,119.82,548864,111.459287195409,111.543070172504,110.277016296402,111.543070172504,589591.84446235,0.0,1.0
2017-12-29,117.92,120.05,117.82,120.05,802242,109.774318433832,111.757182225081,109.681226237059,111.757182225081,861771.477971159,0.0,1.0
2018-01-02,119.54,119.59,117.37,118.17,1670630,111.282412021542,111.328958119928,109.262311351584,110.007048925762,1794597.24652033,0.0,1.0
2018-01-03,120.16,120.35,119.17,119.69,1493709,111.85958364153,112.036458815397,110.937970893485,111.4220503167,1604548.01991023,0.0,1.0
2018-01-04,121.64,121.9,120.42,120.44,1236962,113.237348153759,113.479387865367,112.101623353138,112.120241792492,1328749.39349244,0.0,1.0
2018-01-05,122.83,122.92,121.48,121.93,844108,114.345145295349,114.428928272444,113.088400638924,113.507315524399,906744.098074247,0.0,1.0
2018-01-08,121.99,122.94,121.89,122.94,2727340,113.563170842462,114.447546711798,113.47007864569,114.447546711798,2929719.24024156,0.0,1.0
2018-01-09,122.25,122.91,121.65,122.0,718823,113.80521055407,114.419619052767,113.246657373436,113.572480062139,772162.463582888,0.0,1.0
2018-01-10,121.18,122.12,120.85,122.05,1026727,112.809124048607,113.684190698266,112.501919799258,113.619026160525,1102914.1384556,0.0,1.0
2018-01-11,121.49,122.1,120.9,121.31,1059615,113.097709858601,113.665572258912,112.548465897645,112.930143904411,1138242.55602475,0.0,1.0
2018-01-12,122.85,122.95,121.33,122.08,1118461,114.363763734703,114.456855931476,112.948762343765,113.646953819557,1201455.15819803,0.0,1.0
2018-01-16,122.16,122.9,121.81,122.82,998984,113.721427576975,114.41030983309,113.395604888272,114.335836075672,1073112.49990594,0.0,1.0
2018-01-17,123.22,125.75,121.63,122.62,978912,114.708204862761,117.063437441099,113.228038934082,114.149651682127,1051551.0794046,0.0,1.0
2018-01-18,122.84,123.61,122.46,122.9,914460,114.354454515026,115.071264430172,114.000704167292,114.41030983309,982316.49021805,0.0,1.0
2018-01-19,124.53,125.27,123.16,123.44,1177919,115.927712640477,116.616594896592,114.652349544697,114.91300769566,1265325.17315263,0.0,1.0
2018-01-22,125.0,125.7,124.0,124.1,1326439,116.365245965307,117.016891342712,115.434323997584,115.527416194356,1424865.93505275,0.0,1.0
2018-01-23,124.99,125.71,124.4,124.99,918931,116.355936745629,117.02620056239,115.806692784673,116.355936745629,987119.255814978,0.0,1.0
2018-01-24,125.73,126.35,125.1,125.55,1497158,117.044819001744,117.621990621732,116.458338162079,116.877253047554,1608252.9491305,0.0,1.0
2018-01-25,126.75,127.44,125.74,126.21,1045653,117.994359408821,118.636695566549,117.054128221421,117.491661546251,1123244.52129779,0.0,1.0
2018-01-26,127.49,127.73,126.58,127.57,1076652,118.683241664936,118.906662937189,117.836102674308,118.757715422353,1156543.76771673,0.0,1.0
2018-01-29,124.77,127.38,124.16,127.23,994975,116.151133912731,118.580840248486,115.58327151242,118.441201953328,1068806.01650668,0.0,1.0
2018-01-30,123.08,125.14,122.96,123.82,1571328,114.57787578728,116.495575040788,114.466165151153,115.266758043394,1687926.65173035,0.0,1.0
2018-01-31,124.93,125.69,122.91,123.82,880717,116.300081427566,117.007582123035,114.419619052767,115.266758043394,946069.628322037,0.0,1.0
2018-02-01,124.15,125.05,123.49,124.85,676464,115.573962292743,116.411792063693,114.959553794046,116.225607670148,726660.260961507,0.0,1.0
2018-02-02,121.49,123.42,121.07,123.42,1656932,113.097709858601,114.894389256305,112.706722632157,114.894389256305,1779882.8016206,0.0,1.0
2018-02-05,118.4,123.24,118.11,120.9,1429501,110.221160978338,114.726823302115,109.951193607699,112.548465897645,1535575.53647311,0.0,1.0
2018-02-06,118.41,119.48,116.0,116.15,1461410,110.230470198016,111.226556703479,107.986948255805,108.126586550963,1569852.30843291,0.0,1.0
2018-02-07,117.6,120.65,117.38,118.23,1126105,109.476423404161,112.315735405714,109.271620571262,110.062904243826,1209666.37274128,0.0,1.0
2018-02-08,114.0,119.1,113.01,117.7,1569713,106.12510432036,110.872806355744,105.203491572314,109.569515600933,1686191.8124463,0.0,1.0
2018-02-09,112.2,116.1,108.33,114.42,2834181,104.449444778459,108.080040452577,100.846776763373,106.516091546803,3044488.25816623,0.0,1.0
2018-02-12,114.4,114.8,112.18,112.81,1115435,106.497473107449,106.869841894538,104.430826339105,105.01730717877,1198204.61722368,0.0,1.0
2018-02-13,114.55,115.4,113.5,114.0,699843,106.637111402607,107.428395075171,105.659643336498,106.12510432036,751774.073730584,0.0,1.0
2018-02-14,114.05,115.78,112.82,113.83,1321215,106.171650418746,107.782145422906,105.026616398447,105.966847585847,1419254.29392585,0.0,1.0
2018-02-15,117.17,117.72,113.5,114.32,1253598,109.07612695804,109.588134040287,105.659643336498,106.422999350031,1346619.8494241,0.0,1.0
2018-02-16,117.46,118.46,116.82,117.05,790908,109.346094328679,110.277016296402,108.750304269337,108.964416321913,849596.451069898,0.0,1.0
2018-02-20,115.55,117.56,115.16,116.92,1101474,107.568033370329,109.439186525452,107.204973802918,108.843396466109,1183207.65670061,0.0,1.0
2018-02-21,113.83,116.76,113.79,115.94,1160605,105.966847585847,108.694448951274,105.929610707138,107.931092937741,1246726.40698283,0.0,1.0
2018-02-22,115.21,116.21,114.495,114.79,1342205,107.251519901304,108.182441869026,106.585910694382,106.86053267486,1441801.83359919,0.0,1.0
2018-02-23,115.4,116.2,114.22,115.58,1290817,107.428395075171,108.173132649349,106.329907153259,107.595961029361,1386600.64404544,0.0,1.0
2018-02-26,115.04,116.5,114.4,115.5,1232773,107.093263166791,108.452409239666,106.497473107449,107.521487271943,1324249.55339279,0.0,1.0
2018-02-27,114.19,115.65,113.73,115.22,1127742,106.301979494227,107.661125567102,105.873755389075,107.260829120981,1211424.84451095,0.0,1.0
2018-02-28,113.0,115.2,113.0,114.89,1078519,105.194182352637,107.242210681627,105.194182352637,106.953624871633,1158549.30638134,0.0,1.0
2018-03-01,111.5,114.0,110.55,113.29,1660807,103.797799401054,106.12510432036,102.913423531717,105.464149723277,1784045.34169844,0.0,1.0
2018-03-02,117.23,117.61,112.09,112.75,2811239,109.131982276103,109.485732623838,104.34704336201,104.961451860707,3019843.87249754,0.0,1.0
2018-03-05,121.35,122.0,116.98,116.98,2088098,112.96738078312,113.572480062139,108.899251784173,108.899251784173,2243042.99651305,0.0,1.0
2018-03-06,121.39,122.35,120.69,121.49,1446693,113.004617661829,113.898302750842,112.352972284423,113.097709858601,1554043.24976819,0.0,1.0
2018-03-07,121.12,122.0,119.84,120.97,1039020,112.753268730544,113.572480062139,111.561688611859,112.613630435385,1116119.32688839,0.0,1.0
2018-03-08,120.96,122.0,120.41,121.21,818159,112.604321215708,113.572480062139,112.092314133461,112.837051707639,878869.581305151,0.0,1.0
2018-03-09,124.92,124.92,121.1,121.67,1573722,116.653831775301,116.653831775301,113.086607652809,113.61888978627,1685236.98920299,0.39,1.0
2018-03-12,124.87,125.4,123.81,125.03,891486,116.607140360085,117.102069361373,115.617282357509,116.756552888776,954657.291793987,0.0,1.0
2018-03-13,123.74,125.48,123.31,125.44,926439,115.551914376206,117.176775625718,115.15036820535,117.139422493546,992087.084656779,0.0,1.0
2018-03-14,123.19,124.55,122.31,124.22,800105,115.038308808832,116.308315302703,114.216539901033,116.000151962279,856800.973263549,0.0,1.0
2018-03-15,123.65,124.97,122.51,123.06,704530,115.467869828818,116.700523190517,114.403305561896,114.916911129271,754453.465099416,0.0,1.0
2018-03-16,123.46,124.23,122.94,123.72,943044,115.290442450998,116.009490245322,114.804851732753,115.53323781012,1009868.72601765,0.0,1.0
2018-03-19,122.26,123.68,121.4,123.28,1203897,114.169848485817,115.495884677947,113.366756144104,115.122353356221,1289205.94335627,0.0,1.0
2018-03-20,123.09,123.91,121.96,122.73,1025010,114.9449259784,115.71066518794,113.889699994522,114.608747788846,1097642.8913766,0.0,1.0
2018-03-21,121.07,124.27,120.92,123.53,1140947,113.05859280368,116.046843377494,112.918518558032,115.3558104323,1221795.2644242,0.0,1.0
2018-03-22,117.63,120.4,117.27,120.4,1851895,109.846223436828,112.432927839787,109.510045247274,112.432927839787,1983121.51327877,0.0,1.0
2018-03-23,115.85,119.06,115.81,117.5,963862,108.184009055144,111.181597912002,108.146655922971,109.724825757267,1032161.90336487,0.0,1.0
2018-03-26,117.97,117.97,115.85,117.23,611823,110.163725060296,110.163725060296,108.184009055144,109.472692115102,655177.185325709,0.0,1.0
2018-03-27,116.42,119.09,115.9,118.37,874574,108.716291188605,111.209612761132,108.23070047036,110.537256382023,936546.896208615,0.0,1.0
2018-03-28,119.04,121.76,117.16,117.16,1550947,111.162921345916,113.702934333658,109.407324133799,109.407324133799,1660848.13753217,0.0,1.0
2018-03-29,117.81,119.3,116.9,119.3,986138,110.014312531606,111.405716705038,109.164528774677,111.405716705038,1056016.39556329,0.0,1.0
2018-04-02,114.95,117.7,113.62,117.7,981288,107.343563581258,109.911591418131,106.101571936517,109.911591418131,1050822.72133263,0.0,1.0
2018-04-03,118.38,118.46,114.29,115.14,1157829,110.546594665066,110.621300929412,106.727236900409,107.520990959079,1239873.53418959,0.0,1.0
2018-04-04,119.08,119.31,116.71,117.0,957494,111.200274478088,111.415054988081,108.987101396857,109.257911605109,1025342.66264304,0.0,1.0
2018-04-05,119.62,119.88,118.06,119.5,887452,111.70454176242,111.947337121542,110.247769607685,111.592482365902,950337.439866869,0.0,1.0
2018-04-06,117.58,119.64,116.77,119.0,865283,109.799532021613,111.723218328506,109.043131095116,111.125568213743,926597.529759721,0.0,1.0
2018-04-09,116.85,118.7,116.56,118.7,1045643,109.117837359461,110.845419722448,108.847027151209,110.845419722448,1119737.95950059,0.0,1.0
2018-04-10,117.98,118.24,116.06,117.46,1056447,110.17306334334,110.415858702462,108.380112999051,109.687472625095,1131307.53813731,0.0,1.0
2018-04-11,117.31,118.6,116.98,117.27,565840,109.547398379447,110.752036892016,109.239235039022,109.510045247274,605935.799315649,0.0,1.0
2018-04-12,116.91,118.07,116.74,117.61,555413,109.17386705772,110.257107890728,109.015116245986,109.827546870742,594769.935150047,0.0,1.0
2018-04-13,116.0,117.53,115.73,117.26,940989,108.324083300792,109.752840606397,108.071949658626,109.500706964231,1007668.10734877,0.0,1.0
2018-04-16,116.66,117.36,116.31,117.16,604834,108.940409981641,109.594089794663,108.61357007513,109.407324133799,647692.940130214,0.0,1.0
2018-04-17,118.9,119.19,117.09,117.48,448236,111.032185383311,111.302995591563,109.341956152497,109.706149191181,479998.301537625,0.0,1.0
2018-04-18,118.4,119.47,118.33,118.91,620704,110.565271231153,111.564467516772,110.499903249851,111.041523666354,664687.49890149,0.0,1.0
2018-04-19,118.78,119.28,117.79,118.41,758410,110.920125986793,111.387040138952,109.995635965519,110.574609514196,812151.437789803,0.0,1.0
2018-04-20,118.88,120.34,118.33,119.04,1030300,111.013508817225,112.376898141528,110.499903249851,111.162921345916,1103307.74430035,0.0,1.0
2018-04-23,119.62,120.17,118.94,119.22,703288,111.70454176242,112.218147329794,111.069538515484,111.331010440693,753123.456152097,0.0,1.0
2018-04-24,119.13,120.63,118.2,119.95,671807,111.246965893304,112.64770834978,110.378505570289,112.012705102844,719411.691522071,0.0,1.0
2018-04-25,119.84,119.98,117.29,118.62,980345,111.909983989369,112.040719951974,109.528721813361,110.770713458103,1049812.89972448,0.0,1.0
2018-04-26,115.97,117.82,114.26,117.73,1928611,108.296068451662,110.023650814649,106.69922205128,109.93960626726,2065273.66014059,0.0,1.0
2018-04-27,114.28,116.02,113.45,115.86,903841,106.717898617366,108.342759866878,105.942821124783,108.193347338187,967887.775323864,0.0,1.0
2018-04-30,112.05,114.81,111.72,114.67,1328039,104.635461498739,107.212827618654,104.327298158314,107.08209165605,1422144.72816936,0.0,1.0
2018-05-01,113.03,113.16,111.43,111.89,718409,105.55061323697,105.672010916531,104.056487950062,104.486048970048,769315.940284451,0.0,1.0
2018-05-02,112.71,113.91,112.1,112.32,771389,105.251788179588,106.372382144769,104.682152913955,104.887595140904,826050.138375334,0.0,1.0
2018-05-03,112.5,112.78,110.96,112.53,567323,105.055684235681,105.31715616089,103.617588647033,105.083699084811,607523.885683503,0.0,1.0
2018-05-04,112.46,112.89,111.3,111.85,611911,105.018331103509,105.419877274365,103.935090270501,104.448695837875,655271.421064324,0.0,1.0
2018-05-07,113.0,113.98,112.72,112.81,1203614,105.52259838784,106.437750126071,105.261126462631,105.34517101002,1288902.88978776,0.0,1.0
2018-05-08,111.26,112.89,110.86,112.19,1067778,103.897737138328,105.419877274365,103.524205816601,104.766197461343,1143441.46034509,0.0,1.0
2018-05-09,113.86,114.37,111.63,111.71,892097,106.325690729553,106.801943164755,104.243253610925,104.317959875271,955311.587660984,0.0,1.0
2018-05-10,114.82,115.7,114.17,114.35,764359,107.222165901697,108.043934809496,106.615177503891,106.783266598668,818521.987892533,0.0,1.0
2018-05-11,114.72,115.63,114.5,115.05,757331,107.128783071266,107.978566828194,106.923340844316,107.43694641169,810995.979131057,0.0,1.0
2018-05-14,113.49,114.81,113.34,114.81,839680,105.980174256955,107.212827618654,105.840100011308,107.212827618654,899180.284125134,0.0,1.0
2018-05-15,114.02,114.1,112.13,112.64,1455653,106.475103258244,106.549809522589,104.710167763084,105.186420198286,1558801.54121522,0.0,1.0
2018-05-16,114.47,115.0,113.8,114.15,673529,106.895325995186,107.390254996474,106.269661031294,106.596500937805,721255.713589125,0.0,1.0
2018-05-17,114.67,115.37,114.11,114.24,634057,107.08209165605,107.735771469072,106.559147805632,106.680545485193,678986.701376151,0.0,1.0
2018-05-18,114.71,114.97,114.29,114.85,856350,107.119444788222,107.362240147345,106.727236900409,107.250180750827,917031.531429304,0.0,1.0
2018-05-21,116.49,116.76,115.13,115.25,507220,108.781659169907,109.033792812073,107.511652676036,107.623712072554,543161.947067869,0.0,1.0
2018-05-22,115.64,116.71,115.15,116.5,855869,107.987905111237,108.987101396857,107.530329242122,108.79099745295,916516.447448901,0.0,1.0
2018-05-23,115.75,116.12,114.82,115.27,552463,108.090626224712,108.43614269731,107.222165901697,107.64238863864,591610.896185003,0.0,1.0
2018-05-24,114.66,115.69,113.94,115.3,629912,107.43694641169,108.402061140489,106.762303106122,108.036629349973,672261.380579793,0.39,1.0
2018-05-25,115.21,115.41,114.52,114.52,360176,107.952298936777,108.13969985499,107.305765768941,107.305765768941,384390.859376717,0.0,1.0
2018-05-29,113.91,114.61,113.29,114.38,773367,106.73419296839,107.390096182137,106.153250121929,107.174585126192,825360.950600804,0.0,1.0
2018-05-30,114.52,114.72,113.65,114.71,647088,107.305765768941,107.493166687154,106.490571774713,107.483796641244,690592.133879996,0.0,1.0
2018-05-31,113.96,115.77,113.9,115.38,955523,106.781043197944,108.477021507774,106.72482292248,108.111589717258,1019763.41323192,0.0,1.0
2018-06-01,114.29,114.77,113.27,114.18,1227163,107.090254712996,107.540016916708,106.134510030108,106.987184207978,1309665.94155443,0.0,1.0
2018-06-04,116.79,116.89,114.54,114.54,1711199,109.432766190662,109.526466649769,107.324505860762,107.324505860762,1826243.98675809,0.0,1.0
2018-06-05,117.52,118.57,116.76,116.88,814326,110.116779542141,111.10063436276,109.40465605293,109.517096603858,869073.649973357,0.0,1.0
2018-06-06,124.72,125.63,117.71,117.71,2686754,116.86321259782,117.71588677569,110.294810414443,110.294810414443,2867386.16396937,0.0,1.0
2018-06-07,126.49,126.72,124.8,125.08,1997435,118.521710724007,118.737221779953,116.938172965105,117.200534250604,2131723.81335552,0.0,1.0
2018-06-08,127.82,127.9,125.86,126.54,1145439,119.767926830126,119.842887197411,117.931397831636,118.568560953561,1222447.58555153,0.0,1.0
2018-06-11,124.44,128.13,124.29,127.93,1876917,116.600851312321,120.058398253357,116.460300623661,119.870997335143,2003103.31229391,0.0,1.0
2018-06-12,124.65,124.65,123.5,124.27,913726,116.797622276445,116.797622276445,115.720066996719,116.44156053184,975156.374591453,0.0,1.0
2018-06-13,125.08,125.67,124.6,124.95,813613,117.200534250604,117.753366959333,116.750772046892,117.078723653765,868312.714534196,0.0,1.0
2018-06-14,125.34,126.13,125.24,125.26,1414791,117.444155444281,118.184389071224,117.350454985174,117.369195076996,1509908.2901927,0.0,1.0
2018-06-15,124.01,125.19,123.41,125.15,1165417,116.197939338162,117.303604755621,115.635736583523,117.266124571978,1243768.71907689,0.0,1.0
2018-06-18,124.79,124.93,123.04,123.77,761918,116.928802919194,117.059983561944,115.289044884828,115.973058236306,813142.227118384,0.0,1.0
2018-06-19,126.02,126.22,123.23,123.54,1389024,118.081318566206,118.26871948442,115.467075757131,115.757547180361,1482408.95855051,0.0,1.0
2018-06-20,128.03,128.48,125.83,126.39,1196072,119.96469779425,120.38634986023,117.903287693904,118.428010264901,1276484.67403833,0.0,1.0
2018-06-21,127.22,128.53,126.76,127.73,912540,119.205724075486,120.433200089783,118.774701963595,119.68359641693,973890.63906432,0.0,1.0
2018-06-22,126.6,128.17,126.43,127.72,1688081,118.624781229025,120.095878436999,118.465490448543,119.674226371019,1801571.74905465,0.0,1.0
2018-06-25,124.58,126.6,124.27,126.36,674187,116.73203195507,118.624781229025,116.44156053184,118.399900127169,719513.016721303,0.0,1.0
2018-06-26,124.46,124.93,124.06,124.67,1198283,116.619591404142,117.059983561944,116.244789567716,116.816362368266,1278844.32096118,0.0,1.0
2018-06-27,122.99,125.51,122.93,124.32,1319619,115.242194655275,117.603446224762,115.185974379811,116.488410761393,1408337.81667808,0.0,1.0
2018-06-28,126.16,126.24,122.16,122.63,1476584,118.212499208956,118.287459576241,114.464480844689,114.904873002491,1575855.67250985,0.0,1.0
2018-06-29,125.11,127.33,125.05,126.09,1412640,117.228644388336,119.308794580503,117.172424112872,118.146908887581,1507612.67710765,0.0,1.0
2018-07-02,124.23,124.32,122.68,123.85,674414,116.404080348197,116.488410761393,114.951723232044,116.048018603592,719755.278074303,0.0,1.0
2018-07-03,124.13,125.9,124.06,124.97,365117,116.31037988909,117.968878015278,116.244789567716,117.097463745586,389664.045919355,0.0,1.0
2018-07-05,126.17,126.24,124.43,125.21,380001,118.221869254866,118.287459576241,116.59148126641,117.322344847442,405548.706615689,0.0,1.0
2018-07-06,127.24,127.57,125.93,126.15,357023,119.224464167307,119.533675682359,117.99698815301,118.203129163045,381025.881200453,0.0,1.0
2018-07-09,128.53,128.85,127.28,127.71,924074,120.433200089783,120.733041558925,119.26194435095,119.664856325109,986200.077150287,0.0,1.0
2018-07-10,128.63,129.06,128.36,128.72,600153,120.52690054889,120.929812523048,120.273909309302,120.611230962086,640501.664262791,0.0,1.0
2018-07-11,128.66,129.31,127.59,128.31,878915,120.555010686622,121.164063670815,119.552415774181,120.227059079749,938005.00913189,0.0,1.0
2018-07-12,128.55,129.1,128.09,128.94,969068,120.451940181605,120.967292706691,120.020918069714,120.817371972121,1034219.05211473,0.0,1.0
2018-07-13,126.99,128.6,126.9,128.55,768741,118.990213019541,120.498790411158,118.905882606345,120.451940181605,820423.941706601,0.0,1.0
2018-07-16,126.64,127.42,125.81,126.99,651319,118.662261412667,119.393124993699,117.884547602082,118.990213019541,695107.586675363,0.0,1.0
2018-07-17,125.88,126.61,125.47,126.44,861537,117.950137923457,118.634151274935,117.56596604112,118.474860494454,919458.675244434,0.0,1.0
2018-07-18,126.2,126.41,125.55,125.9,1016116,118.249979392598,118.446750356722,117.640926408405,117.968878015278,1084430.11879313,0.0,1.0
2018-07-19,125.86,126.6,125.18,126.16,542089,117.931397831636,118.624781229025,117.29423470971,118.212499208956,578533.984964753,0.0,1.0
2018-07-20,126.51,126.87,125.51,125.51,583750,118.540450815829,118.877772468613,117.603446224762,117.603446224762,622995.880239546,0.0,1.0
2018-07-23,127.08,127.68,126.16,126.46,606391,119.074543432737,119.636746187377,118.212499208956,118.493600586275,647159.048932485,0.0,1.0
2018-07-24,127.19,127.73,126.34,127.73,715690,119.177613937754,119.68359641693,118.381160035347,119.68359641693,763806.28955656,0.0,1.0
2018-07-25,127.7,128.2,127.13,127.13,1150840,119.655486279198,120.123988574731,119.12139366229,119.12139366229,1228211.69818395,0.0,1.0
2018-07-26,123.25,125.0,120.85,123.62,2979763,115.485815848952,117.125573883318,113.237004830392,115.832507547646,3180094.34362352,0.0,1.0
2018-07-27,123.49,123.74,121.64,122.95,1196756,115.710696950808,115.944948098574,113.977238457335,115.204714471632,1277214.65978922,0.0,1.0
2018-07-30,125.55,126.16,123.01,123.15,948803,117.640926408405,118.212499208956,115.260934747096,115.392115389845,1012591.62339858,0.0,1.0
2018-07-31,125.5,128.09,125.39,126.04,1060360,117.594076178852,120.020918069714,117.491005673834,118.100058658028,1131648.6707851,0.0,1.0
2018-08-01,125.22,126.54,124.46,125.09,967760,117.331714893353,118.568560953561,116.619591404142,117.209904296514,1032823.11445075,0.0,1.0
2018-08-02,125.78,125.93,124.56,124.8,555443,117.85643746435,117.99698815301,116.713291863249,116.938172965105,592785.782797251,0.0,1.0
2018-08-03,127.76,127.83,125.22,125.76,546758,119.711706554662,119.777296876037,117.331714893353,117.837697372529,583516.884776042,0.0,1.0
2018-08-06,128.05,128.28,127.13,127.74,766645,119.983437886071,120.198948942017,119.12139366229,119.692966462841,818187.026306208,0.0,1.0
2018-08-07,127.57,128.38,127.5,128.29,447247,119.533675682359,120.292649401123,119.468085360985,120.208318987927,477315.697558026,0.0,1.0
2018-08-08,127.48,128.44,126.92,127.95,323792,119.449345269163,120.348869676587,118.924622698166,119.889737426965,345560.74013623,0.0,1.0
2018-08-09,128.4,129.05,127.28,127.47,505190,120.311389492945,120.920442477138,119.26194435095,119.439975223253,539154.241949834,0.0,1.0
2018-08-10,128.36,128.77,127.1,127.59,406475,120.273909309302,120.658081191639,119.093283524558,119.552415774181,433802.570313267,0.0,1.0
2018-08-13,128.84,129.9,127.88,128.31,641866,120.723671513014,121.716896379544,119.82414710559,120.227059079749,685019.055530341,0.0,1.0
2018-08-14,129.52,130.18,129.03,129.22,578433,121.360834634939,121.979257665043,120.901702385316,121.079733257619,617321.414980047,0.0,1.0
2018-08-15,129.03,129.35,127.8,129.18,538960,120.901702385316,121.201543854458,119.749186738305,121.042253073976,575194.620323611,0.0,1.0
2018-08-16,129.76,130.48,129.39,129.45,487391,121.585715736795,122.260359042363,121.2390240381,121.295244313564,520158.603967166,0.0,1.0
2018-08-17,133.09,133.12,129.24,129.94,902434,124.705941025047,124.734051162779,121.09847334944,121.754376563187,963105.206317934,0.0,1.0
2018-08-20,132.85,133.99,131.38,133.07,1418300,124.481059923191,125.549245157007,123.103663174323,124.687200933225,1513653.20247323,0.0,1.0
2018-08-21,134.28,134.67,132.76,132.88,775982,125.820976488416,126.186408278932,124.396729509995,124.509170060923,828151.758698148,0.0,1.0
2018-08-22,134.29,134.79,133.62,134.04,449968,125.830346534327,126.29884882986,125.202553458312,125.59609538656,480219.632102146,0.0,1.0
2018-08-23,135.2,136.09,134.35,134.48,872334,127.048452502713,127.884792167857,126.249701137126,126.371863110687,928303.765033907,0.39,1.0
2018-08-24,132.57,135.18,132.39,135.18,707780,124.577021806839,127.029658352935,124.407874458833,127.029658352935,753191.826543159,0.0,1.0
2018-08-27,132.3,133.13,131.78,133.02,844401,124.323300784829,125.103258000637,123.834652890588,124.999890176856,898578.557637784,0.0,1.0
2018-08-28,132.6,134.21,132.09,132.71,1061624,124.605213031507,126.118142088677,124.125962212155,124.708580855289,1129738.78841173,0.0,1.0
2018-08-29,133.89,134.25,131.74,132.56,777593,125.817435692221,126.155730388234,123.797064591031,124.56762473195,827484.093895239,0.0,1.0
2018-08-30,133.38,133.89,132.76,133.78,645966,125.338184872869,125.817435692221,124.755566229735,125.714067868439,687411.782509786,0.0,1.0
2018-08-31,133.97,134.11,132.82,133.08,739642,125.892612291335,126.024171339784,124.811948679071,125.056272626191,787098.122252724,0.0,1.0
2018-09-04,134.62,134.93,133.55,133.66,548626,126.503422159136,126.794731480703,125.497935145986,125.601302969768,583826.357101172,0.0,1.0
2018-09-05,134.54,135.13,134.09,134.52,759489,126.428245560022,126.982672978488,126.005377190006,126.409451410244,808218.524328799,0.0,1.0
2018-09-06,135.76,136.2,134.75,134.75,404790,127.574688696511,127.988159991638,126.625584132697,126.625584132697,430761.70486084,0.0,1.0
2018-09-07,135.91,137.0,134.77,135.37,511870,127.71564481985,128.739925982779,126.644378282475,127.20820277583,544712.057775928,0.0,1.0
2018-09-10,134.56,136.68,134.42,136.68,887547,126.447039709801,128.439219586323,126.315480661351,128.439219586323,944492.845337391,0.0,1.0
2018-09-11,134.84,135.5,133.8,134.34,1391661,126.7101578067,127.330364749391,125.732862018218,126.240304062237,1480951.2709018,0.0,1.0
2018-09-12,135.65,135.8,134.25,134.77,528430,127.471320872729,127.612276996068,126.155730388234,126.644378282475,562334.562858801,0.0,1.0
2018-09-13,135.9,136.86,135.55,136.57,432687,127.706247744961,128.608366934329,127.377350123837,128.335851762541,460448.602463306,0.0,1.0
2018-09-14,136.68,136.99,135.26,136.0,679403,128.439219586323,128.730528907889,127.104834952049,127.800218493853,722994.131691909,0.0,1.0
2018-09-17,135.94,136.7,135.4,136.62,480452,127.743836044518,128.458013736101,127.236394000498,128.382837136987,511278.249521479,0.0,1.0
2018-09-18,138.06,138.69,135.75,135.75,783822,129.73601592104,130.328031639063,127.565291621622,127.565291621622,834112.752359079,0.0,1.0
2018-09-19,134.32,138.15,134.07,138.15,584331,126.221509912459,129.820589595043,125.986583040227,129.820589595043,621822.223283773,0.0,1.0
2018-09-20,133.53,135.44,132.66,134.76,1332749,125.479140996208,127.273982300055,124.661595480843,126.634981207586,1418259.42190167,0.0,1.0
2018-09-21,133.41,134.14,132.29,133.24,1151592,125.366376097537,126.052362564452,124.31390370994,125.206625824419,1225479.21940785,0.0,1.0
2018-09-24,131.89,133.38,131.26,133.38,829771,123.93802071437,125.338184872869,123.346004996347,125.338184872869,883009.883159374,0.0,1.0
2018-09-25,131.74,132.4,130.99,132.32,1457526,123.797064591031,124.417271533722,123.092283974337,124.342094934608,1551042.23088268,0.0,1.0
2018-09-26,130.86,132.49,130.72,131.99,790782,122.970122000777,124.501845207725,122.838562952327,124.031991463263,841519.312466374,0.0,1.0
2018-09-27,130.39,131.2,130.21,130.84,779953,122.528459480982,123.289622547011,122.359312132975,122.951327850998,829995.513701736,0.0,1.0
2018-09-28,130.57,130.97,129.45,130.06,757759,122.697606828988,123.073489824559,121.645134441392,122.218356009637,806377.525911326,0.0,1.0
2018-10-01,130.79,131.49,130.09,131.42,1028875,122.904342476552,123.5621377188,122.246547234304,123.496358194575,1094888.58195285,0.0,1.0
2018-10-02,132.39,132.74,130.5,131.06,1193179,124.407874458833,124.736772079957,122.631827304764,123.158063498562,1269734.48020986,0.0,1.0
2018-10-03,131.79,132.88,131.55,132.61,582102,123.844049965477,124.868331128406,123.618520168135,124.614610106396,619450.208559759,0.0,1.0
2018-10-04,128.26,131.77,127.33,131.08,1192504,120.526882529571,123.825255815699,119.65295456487,123.17685764834,1269016.17157877,0.0,1.0
2018-10-05,129.22,129.65,127.79,128.62,970540,121.429001718939,121.833075939177,120.085220009776,120.865177225584,1032810.7538122,0.0,1.0
2018-10-08,127.5,129.36,126.94,129.29,743289,119.812704837988,121.560560767389,119.286468644189,121.494781243164,790979.117182507,0.0,1.0
2018-10-09,127.3,127.91,126.81,127.0,739956,119.624763340202,120.197984908447,119.164306670629,119.342851093525,787432.268786305,0.0,1.0
2018-10-10,122.29,127.53,122.11,127.41,1183523,114.916828820686,119.840896062655,114.74768147268,119.728131163984,1259458.94222193,0.0,1.0
2018-10-11,118.52,122.91,118.5,121.96,1398004,111.374131587437,115.49944746382,111.355337437659,114.606725349341,1487701.24371223,0.0,1.0
2018-10-12,123.05,123.4,119.79,120.27,1810330,115.63100651227,115.959904133393,112.567560098373,113.018619693057,1926482.46537889,0.0,1.0
2018-10-15,123.1,124.01,121.71,122.35,923013,115.677991886716,116.533125701638,114.371798477109,114.973211270022,982234.37705654,0.0,1.0
2018-10-16,124.46,125.15,122.52,123.49,868312,116.955994071654,117.604392239013,115.132961543139,116.044477807397,924023.709753516,0.0,1.0
2018-10-17,124.27,125.14,123.27,124.12,707494,116.777449648758,117.594995164124,115.837742159833,116.63649352542,752887.476515763,0.0,1.0
2018-10-18,123.35,125.19,122.44,124.08,503202,115.912918758947,117.64198053857,115.057784944025,116.598905225863,535487.910791729,0.0,1.0
2018-10-19,123.56,125.18,123.2,123.55,658305,116.110257331621,117.632583463681,115.771962635608,116.100860256732,700542.464286212,0.0,1.0
2018-10-22,122.95,124.11,122.21,123.98,1757569,115.537035763377,116.62709645053,114.841652221572,116.50493447697,1870336.27028968,0.0,1.0
2018-10-23,119.04,120.47,116.7,120.45,1294775,111.862779481679,113.206561190842,109.663863957593,113.187767041064,1377848.97455765,0.0,1.0
2018-10-24,115.36,120.2,115.1,118.92,1380498,108.404655922433,112.952840168832,108.160331975313,111.750014583008,1469072.04238489,0.0,1.0
2018-10-25,98.31,107.74,90.54,107.74,9651088,92.3826432362553,101.244084856822,85.081116047305,101.244084856822,10270310.8294226,0.0,1.0
2018-10-26,97.19,98.35,95.72,96.9,4949308,91.3301708486589,92.4202315358123,89.9488008399385,91.0576556768705,5266860.22866521,0.0,1.0
2018-10-29,96.62,99.32,95.48,98.22,2222857,90.7945375799714,93.3317478000699,89.7232710425965,92.298069562252,2365477.58339349,0.0,1.0
2018-10-30,99.03,99.27,96.95,97.09,1416778,93.0592326282816,93.2847624256237,91.1046410513168,91.2362000997663,1507679.80110509,0.0,1.0
2018-10-31,101.44,102.12,99.56,99.79,1984508,95.3239276765918,95.9629287690611,93.5572775974121,93.7734103198649,2111835.88870766,0.0,1.0
2018-11-01,104.74,105.14,102.35,102.35,2075620,98.4249623900456,98.8008453856157,96.1790614915139,96.1790614915139,2208793.71981337,0.0,1.0
2018-11-02,103.86,105.7,101.86,105.04,1684490,97.5980197997912,99.327081579414,95.7186048219405,98.7068746367232,1792568.45332403,0.0,1.0
2018-11-05,103.92,105.98,103.11,104.01,1007992,97.6544022491268,99.5901996763131,96.8932391830972,97.7389759231301,1072665.70914817,0.0,1.0
2018-11-06,103.56,104.31,103.18,103.27,815528,97.3161075531136,98.0208881698077,96.959018707322,97.0435923813253,867853.038962797,0.0,1.0
2018-11-07,103.87,104.41,102.73,104.39,1277925,97.6074168746805,98.1148589187002,96.5361503373056,98.0960647689217,1359917.86280365,0.0,1.0
2018-11-08,101.99,103.96,101.38,103.79,1448499,95.8407667955008,97.6919905486838,95.2675452272563,97.5322402755665,1541436.05012283,0.0,1.0
2018-11-09,102.12,102.82,101.09,101.95,1031699,95.9629287690611,96.6207240113088,94.9950300554679,95.8031784959437,1097893.77243317,0.0,1.0
2018-11-12,100.38,102.0,100.24,101.64,1659333,94.3278377383309,95.85016387039,94.1962786898813,95.5118691743769,1765797.35668334,0.0,1.0
2018-11-13,100.38,102.01,99.34,100.41,1571329,94.3278377383309,95.8595609452793,93.3505419498485,94.3560289629986,1672146.93776348,0.0,1.0
2018-11-14,97.73,100.72,97.38,100.72,1986856,91.8376128926786,94.6473382845655,91.5087152715547,94.6473382845655,2114334.53858294,0.0,1.0
2018-11-15,99.63,100.09,97.13,97.33,1595930,93.6230571216368,94.0553225665425,91.2737883993234,91.4617298971084,1698326.36092433,0.0,1.0
2018-11-16,100.92,101.53,99.5,99.5,1618385,94.8352797823506,95.4085013505951,93.5008951480765,93.5008951480765,1722222.09471877,0.0,1.0
2018-11-19,101.52,102.98,100.53,100.96,3659226,95.3991042757058,96.7710772095369,94.4687938616697,94.8728680819076,3894005.3613753,0.0,1.0
2018-11-20,100.89,101.2,99.59,100.11,3333860,94.8070885576828,95.0983978792497,93.5854688220798,94.074116716321,3547763.57461241,0.0,1.0
2018-11-21,101.0,101.33,100.5,101.32,1688126,95.2769423021455,95.5882432027367,94.8052742709468,95.5788098421127,1789527.68508568,0.39,1.0
2018-11-23,101.06,101.81,100.01,100.47,438573,95.3335424658894,96.0410445126875,94.343039600372,94.7769741890748,464917.029552936,0.0,1.0
2018-11-26,102.26,102.37,101.29,101.87,1299558,96.4655457407663,96.5693127076301,95.5505097602408,96.0976446764313,1377619.33610084,0.0,1.0
2018-11-27,103.0,103.01,100.45,101.72,1085460,97.1636144269405,97.1730477875645,94.7581074678269,95.9561442670717,1150660.98209085,0.0,1.0
2018-11-28,105.76,105.83,102.29,103.5,1011133,99.7672219591575,99.8332554835253,96.4938458226383,97.6352824581392,1071869.33724363,0.0,1.0
2018-11-29,102.8,106.74,102.54,105.89,3025377,96.974947214461,100.691691300307,96.7296798382376,99.8898556472692,3207104.14940677,0.0,1.0
2018-11-30,102.67,103.1,101.76,102.78,739738,96.8523135263493,97.2579480331802,95.9938777095676,96.956080493213,784172.289692776,0.0,1.0
2018-12-03,102.98,104.97,102.69,104.51,944198,97.1447477056925,99.0219864698635,96.8711802475973,98.5880518811607,1000913.71212962,0.0,1.0
2018-12-04,99.28,103.72,99.06,102.72,1205499,93.6544042748219,97.8428163918667,93.4468703410944,96.8994803294692,1277910.43727962,0.0,1.0
2018-12-06,100.32,100.32,96.895,97.82,993773,94.6354737797152,94.6354737797152,91.4045477660039,92.2771336237215,1053466.56362774,0.0,1.0
2018-12-07,99.36,101.55,98.85,100.44,1452013,93.7298711598137,95.7957771364641,93.2487697679909,94.7486741072029,1539231.94276038,0.0,1.0
2018-12-10,98.44,99.41,96.05,99.3,1511044,92.862001982408,93.7770379629335,90.607428793278,93.6732709960698,1601808.79352762,0.0,1.0
2018-12-11,97.04,99.23,96.78,98.88,671450,91.5413314950515,93.607237471702,91.2960641188282,93.2770698498629,711782.393109743,0.0,1.0
2018-12-12,98.05,99.64,97.66,98.25,1004041,92.4941009180729,93.994005257285,92.1261998537379,92.6827681305524,1064351.33779179,0.0,1.0
2018-12-13,97.12,98.44,96.25,98.44,844879,91.6167983800433,92.862001982408,90.7960960057575,92.862001982408,895628.857708193,0.0,1.0
2018-12-14,97.18,97.25,96.0,96.23,936749,91.6733985437872,91.739432068155,90.5602619901581,90.7772292845095,993017.268542941,0.0,1.0
2018-12-17,97.24,98.23,96.16,96.95,1747429,91.729998707531,92.6639014093045,90.7111957601417,91.4564312494357,1852392.87424136,0.0,1.0
2018-12-18,95.12,98.65,94.56,97.88,1533795,89.7301262552483,93.0601025555114,89.2018580603058,92.3337337874654,1625926.39159991,0.0,1.0
2018-12-19,94.23,97.19,93.35,94.95,1354425,88.8905571597146,91.6828319044111,88.0604214248048,89.5697591246408,1435782.06536252,0.0,1.0
2018-12-20,91.28,94.38,90.33,93.83,1527148,86.107715775642,89.0320575690742,85.2115465163644,88.5132227347556,1618880.12223212,0.0,1.0
2018-12-21,91.0,92.86,89.87,91.5,2504863,85.8435816781707,87.59818675423,84.7776119276616,86.3152497093695,2655324.12026517,0.0,1.0
2018-12-24,90.0,91.14,89.75,90.26,1135940,84.9002456157732,85.9756487269064,84.6644116001739,85.1455129919966,1204173.19477114,0.0,1.0
2018-12-26,92.7,92.82,88.68,90.23,969010,87.4472529842464,87.5604533117341,83.6550420134086,85.1172129101247,1027216.10953499,0.0,1.0
2018-12-27,94.13,94.13,90.18,91.32,1069920,88.7962235534748,88.7962235534748,85.0700461070048,86.1454492181379,1134187.53151534,0.0,1.0
2018-12-28,92.86,94.68,92.42,94.68,1070872,87.59818675423,89.3150583877935,87.1831188867751,89.3150583877935,1135196.71587492,0.0,1.0
2018-12-31,93.13,93.99,92.08,93.33,769429,87.8528874910773,88.6641565047392,86.86238462556,88.0415547035568,815646.756941003,0.0,1.0
2019-01-02,93.04,93.41,91.29,91.335,895314,87.7679872454616,88.1170215885486,86.117149136266,86.1595992590739,949093.367346274,0.0,1.0
2019-01-03,91.34,93.71,90.69,93.11,720050,86.1643159393859,88.4000224072679,85.5511474988275,87.8340207698294,763301.67869338,0.0,1.0
2019-01-04,94.25,94.54,91.97,92.29,776404,88.9094238809625,89.1829913390578,86.7586176586963,87.0604851986635,823040.728483099,0.0,1.0
2019-01-07,93.68,95.09,93.52,94.16,929409,88.371722325396,89.7018261733764,88.2207885554124,88.8245236353468,985236.372325166,0.0,1.0
2019-01-08,94.39,94.82,93.32,94.07,1263211,89.0414909296982,89.4471254365291,88.0321213429329,88.739623389731,1339089.05887639,0.0,1.0
2019-01-09,96.0,96.07,94.2,94.28,794208,90.5602619901581,90.6262955145259,88.8622570778427,88.9377239628345,841914.172115426,0.0,1.0
2019-01-10,96.66,96.9,95.17,95.71,1184334,91.1828637913405,91.4092644463159,89.7772930583682,90.2866945320628,1255474.10642823,0.0,1.0
2019-01-11,96.65,96.66,95.91,95.92,632250,91.1734304307165,91.1828637913405,90.4753617445423,90.4847951051663,670227.74300936,0.0,1.0
2019-01-14,96.17,96.78,95.1,95.8,699239,90.7206291207657,91.2960641188282,89.7112595340004,90.3715947776786,741240.611774016,0.0,1.0
2019-01-15,97.41,98.4,96.18,96.25,1891850,91.8903658381386,92.8242685399121,90.7300624813897,90.7960960057575,2005488.89776553,0.0,1.0
2019-01-16,98.41,98.76,97.32,97.38,758145,92.833701900536,93.1638695223752,91.8054655925228,91.8620657562666,803684.954090678,0.0,1.0
2019-01-17,101.05,101.1,97.82,98.2,1665578,95.3241091052654,95.3712759083853,92.2771336237215,92.6356013274326,1765625.28073712,0.0,1.0
2019-01-18,104.24,104.28,101.49,101.5,1704147,98.3333511443134,98.3710845868093,95.7391769727203,95.7486103333443,1806511.028179,0.0,1.0
2019-01-22,103.62,104.06,102.6,103.87,1662594,97.7484827856269,98.1635506530818,96.7862800019815,97.9843168012263,1762462.03900499,0.0,1.0
2019-01-23,104.02,104.3,102.96,103.52,987007,98.1258172105859,98.3899513080572,97.1258809844446,97.6541491793872,1046294.14621501,0.0,1.0
2019-01-24,103.82,104.42,103.28,104.0,899136,97.9371499981064,98.5031516355449,97.4277485244118,98.106950489338,953144.945731062,0.0,1.0
2019-01-25,105.63,105.64,104.59,104.85,672710,99.6445882710458,99.6540216316698,98.6635187661525,98.9087861423758,713118.078291541,0.0,1.0
2019-01-28,105.21,105.9,104.21,104.77,1407724,99.2483871248389,99.8992890078932,98.3050510624414,98.833319257384,1492282.60862018,0.0,1.0
2019-01-29,104.91,105.82,104.35,105.32,536609,98.9653863061197,99.8238221229014,98.4371181111771,99.3521540917026,568841.817237658,0.0,1.0
2019-01-30,105.9,106.6,104.47,105.33,951718,99.8992890078932,100.559624251571,98.5503184386648,99.3615874523266,1008885.42051622,0.0,1.0
2019-01-31,107.02,107.36,105.21,105.93,768671,100.955825397778,101.276559658993,99.2483871248389,99.9275890897651,814843.225696717,0.0,1.0
2019-02-01,107.94,108.52,106.6,107.09,1348323,101.823694575184,102.370829491375,100.559624251571,101.021858922146,1429313.53283924,0.0,1.0
2019-02-04,107.77,108.15,106.75,107.86,1231376,101.663327444576,102.021795148288,100.701124660931,101.748227690192,1305341.8066839,0.0,1.0
2019-02-05,107.78,107.82,106.02,106.7,705976,101.6727608052,101.710494247696,100.012489335381,100.653957857811,748382.287226221,0.0,1.0
2019-02-06,107.07,107.62,106.43,107.29,1051018,101.002992200898,101.521827035217,100.399257120964,101.210526134626,1114150.13365316,0.0,1.0
2019-02-07,106.6,107.09,105.69,106.27,690199,100.559624251571,101.021858922146,99.7011884347897,100.24832335098,731657.600628421,0.0,1.0
2019-02-08,106.88,106.94,105.71,105.99,1184895,100.823758349043,100.880358512787,99.7200551560376,99.9841892535089,1256068.80435441,0.0,1.0
2019-02-11,107.25,107.73,106.65,107.0,1371859,101.17279269213,101.625594002081,100.606791054691,100.93695867653,1454263.28398114,0.0,1.0
2019-02-12,108.42,108.5,106.91,107.57,1290397,102.276495885135,102.351962770127,100.852058430915,101.474660232097,1367908.05677509,0.0,1.0
2019-02-13,108.5,108.8,107.81,108.69,1121039,102.351962770127,102.634963588846,101.701060887072,102.531196621982,1188377.12739497,0.0,1.0
2019-02-14,108.93,109.67,107.41,107.5,4365579,102.757597276958,103.455665963132,101.323726462113,101.408626707729,4627808.87322902,0.0,1.0
2019-02-15,109.31,110.52,109.15,109.66,988527,103.116064980669,104.25750161617,102.965131210685,103.446232602508,1047905.448974,0.0,1.0
2019-02-19,109.32,109.7,108.55,108.88,1931999,103.125498341293,103.483966045004,102.399129573246,102.710430473838,2048049.55202267,0.0,1.0
2019-02-20,108.13,110.36,107.85,109.56,3131124,102.00292842704,104.106567846186,101.738794329568,103.351898996268,3319203.11839056,0.0,1.0
2019-02-21,110.49,113.11,105.58,107.05,2669738,104.229201534298,106.700742017779,99.597421467926,100.98412547965,2830102.76657385,0.0,1.0
2019-02-22,110.76,110.975,108.52,110.41,1468570,104.483902271145,104.68671952456,102.370829491375,104.153734649306,1556783.48208977,0.0,1.0
2019-02-25,110.39,111.95,110.34,111.33,976440,104.134867928058,105.606472185398,104.087701124938,105.021603826711,1035092.41183718,0.0,1.0
2019-02-26,110.95,111.0,109.41,110.36,1115072,104.663136123,104.71030292612,103.210398586908,104.106567846186,1182051.70399832,0.0,1.0
2019-02-27,108.74,111.28,108.7,110.78,1039871,102.578363425102,104.974437023592,102.540629982606,104.502768992393,1102333.56006467,0.0,1.0
2019-02-28,109.51,109.85,108.26,108.84,740855,103.304732193148,103.625466454363,102.125562115151,102.672697031342,785356.385207117,0.0,1.0
2019-03-01,110.46,110.61,109.0,109.99,901851,104.200901452426,104.342401861785,102.823630801325,103.757533503099,956023.029277552,0.0,1.0
2019-03-04,110.22,111.25,109.3,110.9,644366,103.97450079745,104.94613694172,103.106631620045,104.615969319881,683071.522106715,0.0,1.0
2019-03-05,109.91,110.33,109.51,110.33,478627,103.682066618107,104.078267764314,103.304732193148,104.078267764314,507376.977387649,0.0,1.0
2019-03-06,109.38,110.05,109.29,109.93,630209,103.182098505036,103.814133666843,103.097198259421,103.700933339355,668064.145028371,0.0,1.0
2019-03-07,108.71,109.52,107.82,109.27,678364,102.55006334323,103.314165553772,101.710494247696,103.078331538173,719111.700527959,0.0,1.0
2019-03-08,108.53,108.67,107.58,108.06,604162,102.380262851999,102.512329900734,101.484093592721,101.936894902672,640452.564131307,0.0,1.0
2019-03-11,110.04,110.4,108.3,108.3,640452,104.172601370554,104.51340595519,102.525379211477,102.525379211477,676524.701819733,0.39,1.0
2019-03-12,111.09,111.49,110.34,110.5,694354,105.16661474241,105.545286503117,104.456605191084,104.608073895367,733462.668252017,0.0,1.0
2019-03-13,111.57,112.45,111.15,111.25,596322,105.621020855259,106.454098728815,105.223415506516,105.318083446693,629909.131735942,0.0,1.0
2019-03-14,110.32,111.65,110.01,111.47,668214,104.437671603049,105.6967552074,104.144200988501,105.526352915082,705850.363652189,0.0,1.0
2019-03-15,111.02,111.05,109.76,110.15,884799,105.100347184286,105.128747566339,103.907531138059,104.276736104748,934634.257751404,0.0,1.0
2019-03-18,112.71,112.87,111.2,111.26,982177,106.700235373274,106.851704077557,105.270749476605,105.327550240711,1037496.95849057,0.0,1.0
2019-03-19,113.43,113.76,112.79,112.82,848195,107.381844542547,107.694248745131,106.775969725416,106.804370107469,895968.580721103,0.0,1.0
2019-03-20,112.45,113.48,111.42,113.16,475179,106.454098728815,107.429178512636,105.479018944994,107.12624110407,501942.895464452,0.0,1.0
2019-03-21,115.0,115.11,112.04,112.04,896214,108.868131203323,108.972265937518,106.06596017409,106.06596017409,946692.194132695,0.0,1.0
2019-03-22,112.88,114.78,112.8,114.74,599380,106.861170871575,108.659861734934,106.785436519434,108.621994558864,633139.369971071,0.0,1.0
2019-03-25,112.37,113.01,111.51,113.01,506327,106.378364376673,106.984239193805,105.564220091153,106.984239193805,534845.269744308,0.0,1.0
2019-03-26,113.36,113.58,112.48,113.04,561187,107.315576984424,107.523846452813,106.482499110868,107.012639575858,592795.194394131,0.0,1.0
2019-03-27,114.92,115.21,113.13,113.33,813475,108.792396851182,109.066933877694,107.097840722017,107.287176602371,859293.017763716,0.0,1.0
2019-03-28,116.78,117.05,114.44,114.53,1066600,110.55322053847,110.808823976948,108.337990738333,108.423191884492,1126674.98416889,0.0,1.0
2019-03-29,118.5,118.95,117.39,117.55,1657659,112.181509109511,112.607514840307,111.130694973549,111.282163677832,1751024.68365124,0.0,1.0
2019-04-01,119.52,119.83,118.86,119.1,652688,113.147122099315,113.440592713863,112.522313694148,112.749516750572,689449.88005552,0.0,1.0
2019-04-02,120.23,120.32,118.45,119.69,486173,113.81926447457,113.904465620729,112.134175139423,113.308057597615,513556.119518412,0.0,1.0
2019-04-03,122.34,122.4,120.36,120.71,776358,115.816758012301,115.873558776407,113.9423327968,114.273670587419,820085.446614834,0.0,1.0
2019-04-04,123.11,123.12,121.85,122.65,1216815,116.545701151662,116.55516794568,115.352885105434,116.110228626849,1285350.66647427,0.0,1.0
2019-04-05,123.78,124.83,123.34,123.39,1588163,117.179976350846,118.173989722703,116.763437414069,116.810771384157,1677614.40360267,0.0,1.0
2019-04-08,123.27,124.02,122.6,123.45,734661,116.697169855945,117.407179407271,116.06289465676,116.867572148263,776039.912379987,0.0,1.0
2019-04-09,122.52,123.15,122.32,122.78,478516,115.987160304619,116.583568327733,115.797824424265,116.233296949078,505467.848044774,0.0,1.0
2019-04-10,123.12,123.13,121.92,122.88,602132,116.55516794568,116.564634739697,115.419152663558,116.327964889255,636046.373117922,0.0,1.0
2019-04-11,124.48,124.57,122.87,123.42,562234,117.842651932084,117.927853078243,116.318498095238,116.83917176621,593901.165431472,0.0,1.0
2019-04-12,125.06,126.15,124.54,125.0,540464,118.39172598511,119.423606533037,117.89945269619,118.334925221003,570904.995915853,0.0,1.0
2019-04-15,126.17,126.21,125.06,125.39,508707,119.442540121072,119.480407297143,118.39172598511,118.704130187693,537359.320430902,0.0,1.0
2019-04-16,126.27,126.66,125.72,126.64,437132,119.537208061249,119.906413027938,119.016534390276,119.887479439903,461752.943164927,0.0,1.0
2019-04-17,125.46,126.89,125.35,126.89,604523,118.770397745817,120.124149290345,118.666263011622,120.124149290345,638572.043366514,0.0,1.0
2019-04-18,125.7,126.06,124.79,125.39,562038,118.997600802241,119.338405386878,118.136122546632,118.704130187693,593694.125963164,0.0,1.0
2019-04-22,124.82,125.35,124.32,125.35,809351,118.164522928685,118.666263011622,117.691183227801,118.666263011622,854936.738338713,0.0,1.0
2019-04-23,125.14,125.81,123.73,124.82,914860,118.467460337251,119.101735536436,117.132642380758,118.164522928685,966388.4080412,0.0,1.0
2019-04-24,125.42,126.73,124.89,125.66,458475,118.732530569746,119.972680586062,118.230790486809,118.95973362617,484298.062410303,0.0,1.0
2019-04-25,124.52,124.94,123.77,124.83,356733,117.880519108155,118.278124456897,117.170509556829,118.173989722703,376825.564529831,0.0,1.0
2019-04-26,125.26,125.36,123.98,124.99,330081,118.581061865463,118.67572980564,117.3693122312,118.325458426986,348672.422135242,0.0,1.0
2019-04-29,126.16,126.43,125.35,125.35,504435,119.433073327054,119.688676765532,118.666263011622,118.666263011622,532846.705080848,0.0,1.0
2019-04-30,125.95,126.85,125.57,125.88,712866,119.234270652683,120.086282114274,118.874532480011,119.168003094559,753017.334768925,0.0,1.0
2019-05-01,124.47,126.46,124.44,126.41,652372,117.833185138066,119.717077147585,117.804784756013,119.669743177496,689116.081729069,0.0,1.0
2019-05-02,123.3,124.66,123.19,124.66,916357,116.725570237998,118.013054224402,116.621435503803,118.013054224402,967969.72479659,0.0,1.0
2019-05-03,124.17,124.93,123.73,123.81,714050,117.549181317536,118.26865766288,117.132642380758,117.2083767329,754268.022169314,0.0,1.0
2019-05-06,123.89,124.34,120.83,122.07,960680,117.284111085041,117.710116815837,114.387272115631,115.561154573823,1014789.16537724,0.0,1.0
2019-05-07,121.23,123.67,120.35,122.93,833637,114.765943876338,117.075841616652,113.932866002782,116.375298859344,880590.618580156,0.0,1.0
2019-05-08,120.0,121.61,119.93,121.03,1279074,113.601528212163,115.12568204901,113.53526065404,114.576607995984,1351116.33105272,0.0,1.0
2019-05-09,119.04,119.9,117.84,119.09,2803931,112.692715986466,113.506860271987,111.556700704344,112.740049956554,2961859.0990396,0.0,1.0
2019-05-10,119.4,119.56,115.38,117.46,2541817,113.033520571103,113.184989275385,109.227869375995,111.196962531673,2684981.83783535,0.0,1.0
2019-05-13,116.43,116.94,115.44,116.5,1895359,110.221882747851,110.704689242753,109.284670140101,110.288150305975,2002112.85516535,0.0,1.0
2019-05-14,118.69,119.41,116.69,116.74,756530,112.361378195847,113.04298736512,110.468019392311,110.5153533624,799140.657953578,0.0,1.0
2019-05-15,118.72,119.33,117.88,118.02,993235,112.3897785779,112.967253012979,111.594567880415,111.727102996663,1049177.78726888,0.0,1.0
2019-05-16,121.55,122.22,118.04,119.39,723882,115.068881284904,115.703156484088,111.746036584698,113.024053777085,764653.797946876,0.0,1.0
2019-05-17,121.12,122.25,120.64,120.65,616893,114.661809142144,115.731556866141,114.207403029295,114.216869823313,651638.768993898,0.0,1.0
2019-05-20,121.28,122.13,120.0,120.6,409409,114.813277846426,115.617955337929,113.601528212163,114.169535853224,432468.477961372,0.0,1.0
2019-05-21,122.78,123.93,121.69,121.69,614784,116.233296949078,117.321978261112,115.201416401151,115.201416401151,649410.982061959,0.0,1.0
2019-05-22,123.84,123.95,122.48,122.78,519644,117.236777114953,117.340911849147,115.949293128548,116.233296949078,548912.334027239,0.0,1.0
2019-05-23,121.06,122.62,120.5,122.19,677049,114.974213344727,116.455790850243,114.442365009414,116.047407307056,712886.390396504,0.39,1.0
2019-05-24,121.72,122.34,120.77,121.47,551760,115.601034597061,116.189866682586,114.698791885368,115.36360230451,580965.62400236,0.0,1.0
2019-05-28,123.4,124.0,121.77,122.19,1153205,117.196579603001,117.766417105123,115.648521055571,116.047407307056,1214246.16214957,0.0,1.0
2019-05-29,122.34,123.01,121.58,123.01,1000000,116.189866682586,116.826185226622,115.468072513232,116.826185226622,1052931.75294034,0.0,1.0
2019-05-30,123.15,124.9,122.2,123.17,612343,116.95914731045,118.621173358305,116.056904598758,116.978141893854,644755.388390749,0.0,1.0
2019-05-31,120.9,121.98,119.98,121.98,1102422,114.822256677495,115.847964181313,113.948505840908,115.847964181313,1160775.12893999,0.0,1.0
2019-06-03,120.53,122.34,119.91,120.9,1172352,114.47085688452,116.189866682586,113.882024798994,114.822256677495,1234406.64642311,0.0,1.0
2019-06-04,124.19,124.3,121.05,121.07,704748,117.946865647461,118.051335856183,114.964716053025,114.983710636429,742051.547021199,0.0,1.0
2019-06-05,128.0,128.19,124.94,125.0,1002860,121.565333785933,121.745782328272,118.659162525113,118.716146275325,1055943.13775375,0.0,1.0
2019-06-06,129.1,129.26,127.19,128.14,729581,122.610035873156,122.761992540388,120.796053158069,121.698295869761,768199.001241965,0.0,1.0
2019-06-07,130.17,131.0,129.45,129.84,618446,123.626246085273,124.414521296541,122.942441082727,123.312835459106,651181.43087894,0.0,1.0
2019-06-10,130.21,131.13,130.01,131.05,480011,123.664235252081,124.537986088667,123.47428941804,124.462007755051,505418.823660645,0.0,1.0
2019-06-11,128.65,131.06,128.1,131.0,697255,122.182657746565,124.471505046753,121.660306702953,124.414521296541,734161.929396415,0.0,1.0
2019-06-12,130.99,131.28,128.62,128.65,811485,124.405024004839,124.680445464198,122.154165871459,122.182657746565,854438.32353479,0.0,1.0
2019-06-13,132.63,133.04,130.24,131.24,773484,125.962579843971,126.351968803754,123.692727127187,124.642456297389,814425.863991306,0.0,1.0
2019-06-14,132.04,133.29,131.63,132.79,472894,125.402239633552,126.589401096305,125.012850673768,126.114536511203,497925.108374967,0.0,1.0
2019-06-17,132.6,133.15,131.65,132.39,558579,125.934087968865,126.456439012476,125.031845257173,125.734644843122,588145.565625662,0.0,1.0
2019-06-18,132.76,134.27,132.55,133.5,396866,126.086044636097,127.520135683103,125.886601510355,126.788844222047,417872.813062422,0.0,1.0
2019-06-19,133.87,134.2,132.29,132.99,633700,127.140244015022,127.453654641189,125.639671926102,126.304482345244,667242.851838295,0.0,1.0
2019-06-20,134.98,136.21,134.29,134.6,854548,128.194443393947,129.362610273296,127.539130266507,127.83354630927,899780.723611663,0.0,1.0
2019-06-21,134.07,135.07,134.06,134.5,1601478,127.330189849063,128.279919019265,127.320692557361,127.73857339225,1686247.03783539,0.0,1.0
2019-06-24,133.16,134.39,133.03,134.39,554392,126.465936304178,127.634103183528,126.342471512052,127.634103183528,583736.940376103,0.0,1.0
2019-06-25,130.98,132.99,130.86,132.99,605112,124.395526713137,126.304482345244,124.281559212712,126.304482345244,637141.638885234,0.0,1.0
2019-06-26,131.1,131.43,130.41,131.11,709722,124.509494213561,124.822904839728,123.854181086121,124.518991505263,747288.829560325,0.0,1.0
2019-06-27,132.43,132.71,130.81,131.61,716453,125.772634009931,126.038558177587,124.234072754202,124.993856090364,754376.113189363,0.0,1.0
2019-06-28,135.24,135.64,132.64,132.64,1839706,128.4413729782,128.821264646281,125.972077135673,125.972077135673,1937084.86347486,0.0,1.0
2019-07-01,135.83,136.99,135.15,136.84,813385,129.001713188619,130.103399026054,128.355897352882,129.960939650524,856438.893865381,0.0,1.0
2019-07-02,136.11,136.68,135.02,135.8,884115,129.267637356276,129.808982983292,128.232432560755,128.973221313513,930912.75675085,0.0,1.0
2019-07-03,138.61,138.85,136.67,136.91,459423,131.641960281783,131.869895282631,129.79948569159,130.027420692438,483741.064731108,0.0,1.0
2019-07-05,138.06,138.42,136.35,138.07,419437,131.119609238171,131.461511739444,129.495572357125,131.129106529873,441638.535658038,0.0,1.0
2019-07-08,136.2,137.69,135.78,137.69,863844,129.353112981594,130.768209445196,128.954226730109,130.768209445196,909568.777186997,0.0,1.0
2019-07-09,137.19,137.24,135.34,135.97,612200,130.293344860095,130.340831318605,128.53634589522,129.134675272448,644604.819150076,0.0,1.0
2019-07-10,135.25,137.95,135.05,137.72,674149,128.450870269902,131.015139029449,128.260924435861,130.796701320302,709832.888312977,0.0,1.0
2019-07-11,136.67,136.87,135.05,135.48,403391,129.79948569159,129.98943152563,128.260924435861,128.669307979048,424743.192750355,0.0,1.0
2019-07-12,137.66,137.77,135.96,136.89,499174,130.73971757009,130.844187778812,129.125177980746,130.008426109034,525596.154842242,0.0,1.0
2019-07-15,137.21,137.89,136.48,137.89,623248,130.312339443499,130.958155279237,129.619037149251,130.958155279237,656237.609156561,0.0,1.0
2019-07-16,137.42,137.53,136.81,137.21,388403,130.511782569242,130.616252777964,129.932447775418,130.312339443499,408961.851637285,0.0,1.0
2019-07-17,137.99,138.85,137.09,137.09,462868,131.053128196257,131.869895282631,130.198371943075,130.198371943075,487368.414619989,0.0,1.0
2019-07-18,139.24,139.26,136.93,137.79,646514,132.24028965901,132.259284242414,130.046415275842,130.863182362216,680735.119320472,0.0,1.0
2019-07-19,137.3,140.52,137.26,140.52,531825,130.397815068817,133.45594299687,130.359825902009,133.45594299687,559975.429507497,0.0,1.0
2019-07-22,137.84,140.28,137.66,139.09,586860,130.910668820727,133.228007996021,130.73971757009,132.09783028348,617923.528530566,0.0,1.0
2019-07-23,140.49,140.8,138.01,138.01,730330,133.427451121764,133.721867164526,131.072122779661,131.072122779661,768987.647124916,0.0,1.0
2019-07-24,142.25,142.9,139.54,140.15,1540025,135.09897446132,135.716298421952,132.525208410071,133.104543203895,1621541.22282195,0.0,1.0
2019-07-25,137.59,144.03,136.91,142.42,1846396,130.673236528176,136.789492384281,130.027420692438,135.260428420255,1944128.97690203,0.0,1.0
2019-07-26,142.34,143.05,137.99,138.33,887851,135.184450086638,135.858757797482,131.053128196257,131.376036114126,934846.509779836,0.0,1.0
2019-07-29,142.72,143.03,141.65,142.34,666048,135.545347171315,135.839763214078,134.529136959199,135.184450086638,701303.088182409,0.0,1.0
2019-07-30,141.4,142.18,140.25,142.12,1034203,134.291704666648,135.032493419406,133.199516120915,134.975509669194,1088945.17768616,0.0,1.0
2019-07-31,139.09,141.8,138.14,141.56,976002,132.09783028348,134.671596334729,131.195587571787,134.44366133388,1027663.49673328,0.0,1.0
2019-08-01,138.2,140.32,137.34,139.21,1290212,131.252571322,133.265997162829,130.435804235625,132.211797783904,1358505.18282466,0.0,1.0
2019-08-02,138.07,138.8,136.99,137.86,723648,131.129106529873,131.822408824121,130.103399026054,130.929663404131,761951.957151772,0.0,1.0
2019-08-05,134.68,136.75,133.53,135.63,1361375,127.909524642886,129.875464025206,126.817336097153,128.811767354579,1433434.96515916,0.0,1.0
2019-08-06,137.41,137.57,134.26,135.3,882439,130.50228527754,130.654241944772,127.510638391401,128.498356728412,929148.043132917,0.0,1.0
2019-08-07,140.25,140.4,135.25,135.93,972614,133.199516120915,133.341975496445,128.450870269902,129.09668610564,1024096.16395431,0.0,1.0
2019-08-08,144.01,144.46,140.26,140.6,1107708,136.770497800877,137.197875927468,133.209013412617,133.531921330486,1166340.92618604,0.0,1.0
2019-08-09,141.7,143.96,141.29,143.88,1222446,134.576623417709,136.723011342367,134.187234457926,136.64703300875,1287152.2096549,0.0,1.0
2019-08-12,139.86,141.47,139.37,141.1,1166587,132.829121744536,134.358185708562,132.363754451137,134.006785915587,1228336.49486741,0.0,1.0
2019-08-13,142.76,143.6,139.53,139.53,704499,135.583336338123,136.381108841094,132.515711118369,132.515711118369,741789.367014719,0.0,1.0
2019-08-14,139.94,141.67,139.09,140.58,970559,132.905100078152,134.548131542603,132.09783028348,133.512926747082,1021932.38920202,0.0,1.0
2019-08-15,141.29,141.59,139.25,140.34,899553,134.187234457926,134.472153208986,132.249786950712,133.284991746233,947167.917152739,0.0,1.0
2019-08-16,143.74,143.99,141.76,142.0,440005,136.514070924922,136.751503217473,134.633607167921,134.861542168769,463295.235952514,0.0,1.0
2019-08-19,144.0,145.56,143.89,145.0,861579,136.761000509175,138.242578014691,136.656530300452,137.710729679377,907183.886766583,0.0,1.0
2019-08-20,142.75,143.9,142.41,143.82,1129843,135.573839046421,136.666027592154,135.250931128553,136.590049258538,1189647.57053738,0.0,1.0
2019-08-21,144.22,144.89,142.81,143.57,876368,136.969940926619,137.606259470655,135.630822796634,136.352616965988,922755.694460822,0.0,1.0
2019-08-22,143.91,144.84,142.62,144.47,347756,137.045919260235,137.931561014888,135.817448439266,137.579208918951,365173.704041264,0.39,1.0
2019-08-23,141.75,143.85,141.25,143.41,954823,134.988944862333,136.988781082516,134.512793381337,136.56976777924,1002646.25661036,0.0,1.0
2019-08-26,143.42,143.43,141.39,142.68,483183,136.579290808859,136.588813838479,134.646115796016,135.874586616986,507383.699604809,0.0,1.0
2019-08-27,144.71,145.19,143.7,144.37,509946,137.807761629829,138.264867051585,136.845935638217,137.483978622752,535487.150993874,0.0,1.0
2019-08-28,144.89,145.3,143.19,144.04,424878,137.979176162987,138.369620377404,136.360261127601,137.169718645294,446158.435873555,0.0,1.0
2019-08-29,146.06,146.69,145.46,146.28,524429,139.093370628518,139.693321494573,138.521988851323,139.302877280156,550695.546407984,0.0,1.0
2019-08-30,146.38,147.47,145.94,147.0,584370,139.398107576355,140.436117804926,138.979094273079,139.98853541279,613638.750821245,0.0,1.0
2019-09-03,145.62,147.32,145.38,145.51,861081,138.674357325241,140.293272360627,138.445804614363,138.569603999422,904209.095600235,0.0,1.0
2019-09-04,146.42,146.64,145.76,146.64,508469,139.436199694835,139.645706346473,138.80767973992,139.645706346473,533936.173984508,0.0,1.0
2019-09-05,146.78,148.59,146.53,147.85,445427,139.779028761152,141.502697122357,139.540953020654,140.797992930483,467736.652911775,0.0,1.0
2019-09-06,146.76,147.91,146.36,146.36,630737,139.759982701912,140.855131108202,139.379061517115,139.379061517115,662328.087986617,0.0,1.0
2019-09-09,144.5,147.64,144.18,147.64,601459,137.607778007811,140.598009308465,137.303041059973,140.598009308465,631583.670329062,0.0,1.0
2019-09-10,140.0,143.83,137.54,143.7,1345090,133.322414678848,136.969735023276,130.979749392348,136.845935638217,1412460.16623397,0.0,1.0
2019-09-11,141.14,142.85,139.67,140.18,705203,134.408040055518,136.036478120524,133.00815470139,133.493829212006,740523.791425629,0.0,1.0
2019-09-12,141.94,144.17,141.8,142.13,452981,135.169882425112,137.293518030353,135.036560010433,135.35081998789,475669.002491157,0.0,1.0
2019-09-13,141.3,143.29,140.92,142.79,763547,134.560408529437,136.455491423801,134.19853340388,135.979339942805,801790.008510547,0.0,1.0
2019-09-16,139.98,141.79,139.96,140.64,506902,133.303368619608,135.027036980813,133.284322560368,133.931888574522,532290.689235912,0.0,1.0
2019-09-17,141.59,142.12,139.96,140.56,728537,134.836576388415,135.34129695827,133.284322560368,133.855704337563,765026.497950024,0.0,1.0
2019-09-18,141.62,142.06,139.21,141.68,567059,134.865145477274,135.284158780551,132.570095338874,134.922283654994,595460.712223326,0.0,1.0
2019-09-19,141.34,142.83,141.18,141.86,620236,134.598500647917,136.017432061284,134.446132173998,135.093698188152,651301.134990441,0.0,1.0
2019-09-20,141.05,141.78,139.63,141.52,796069,134.322332788939,135.017513951193,132.970062582911,134.769915181075,835940.905124351,0.0,1.0
2019-09-23,140.95,141.53,139.93,140.67,744170,134.22710249274,134.779438210695,133.255753471508,133.960457663382,781442.492254299,0.0,1.0
2019-09-24,140.85,142.98,140.19,141.38,811499,134.131872196541,136.160277505583,133.503352241626,134.636592766396,852143.731972359,0.0,1.0
2019-09-25,142.84,142.99,140.45,141.31,821260,136.026955090904,136.169800535203,133.750951011744,134.569931559057,862393.621334867,0.0,1.0
2019-09-26,143.21,143.81,142.58,143.16,530254,136.379307186841,136.950688964036,135.779356320786,136.331692038742,556812.297308159,0.0,1.0
2019-09-27,141.31,143.91,140.17,143.91,1183120,134.569931559057,137.045919260235,133.484306182386,137.045919260235,1242377.73819948,0.0,1.0
2019-09-30,140.67,141.88,140.4,140.88,724344,133.960457663382,135.112744247392,133.703335863644,134.1604412854,760623.487387894,0.0,1.0
2019-10-01,138.27,141.8,137.95,140.66,757829,131.674930554602,135.036560010433,131.370193606764,133.950934633762,795785.616811459,0.0,1.0
2019-10-02,134.42,137.15,134.18,136.95,701369,128.008564150934,130.608351237171,127.780011440056,130.417890644773,736497.761734421,0.0,1.0
2019-10-03,136.5,136.73,132.95,134.46,1102099,129.989354311876,130.208383993135,126.608678796806,128.046656269413,1157298.72108655,0.0,1.0
2019-10-04,138.04,139.17,136.98,137.24,723127,131.455900873344,132.532003220394,130.446459733632,130.69405850375,759345.532736303,0.0,1.0
2019-10-07,137.76,138.59,137.15,137.8,1044591,131.189256043986,131.979667502439,130.608351237171,131.227348162466,1096910.37589047,0.0,1.0
2019-10-08,136.07,137.12,134.24,136.65,1020466,129.57986403822,130.579782148311,127.837149617775,130.132199756175,1071577.05134684,0.0,1.0
2019-10-09,139.52,139.65,136.71,137.4,974402,132.865309257092,132.989108642151,130.189337933895,130.846426977669,1023205.89023687,0.0,1.0
2019-10-10,141.51,141.67,139.02,139.46,636140,134.760392151455,134.912760625374,132.389157776096,132.808171079372,668001.7025984,0.0,1.0
2019-10-11,143.93,144.95,142.71,142.97,697591,137.064965319475,138.036314340707,135.903155705845,136.150754475963,732530.536858743,0.0,1.0
2019-10-14,143.33,145.65,142.69,143.71,383204,136.49358354228,138.702926414101,135.884109646605,136.855458667837,402397.152266038,0.0,1.0
2019-10-15,144.96,145.44,143.56,143.85,426489,138.045837370327,138.502942792083,136.712613223538,136.988781082516,447850.124405773,0.0,1.0
2019-10-16,145.18,145.23,142.96,145.11,376699,138.255344021965,138.302959170065,136.141231446343,138.188682814626,395566.342891682,0.0,1.0
2019-10-17,146.7,146.8,144.95,145.81,481307,139.702844524192,139.798074820392,138.036314340707,138.85529488802,505413.738284857,0.0,1.0
2019-10-18,144.68,146.45,144.5,145.7,1069898,137.779192540969,139.464768783695,137.607778007811,138.750541562201,1123484.90207599,0.0,1.0
2019-10-21,145.51,146.13,144.05,145.35,952600,138.569603999422,139.160031835857,137.179241674914,138.417235525504,1000311.91545137,0.0,1.0
2019-10-22,139.33,145.66,139.21,145.66,1125340,132.684371694313,138.712449443721,132.570095338874,138.712449443721,1181703.76961374,0.0,1.0
2019-10-23,139.37,139.95,137.92,139.0,1852347,132.722463812793,133.274799530748,131.341624517905,132.370111716856,1945123.63599685,0.0,1.0
2019-10-24,137.69,141.35,131.9,140.0,3020814,131.122594836647,134.608023677536,125.608760686714,133.322414678848,3172114.46416367,0.0,1.0
2019-10-25,137.9,138.75,135.92,136.92,881018,131.322578458665,132.132035976358,129.437018593921,130.389321555913,925144.660011689,0.0,1.0
2019-10-28,136.69,138.58,135.94,138.16,1137702,130.170291874655,131.970144472819,129.456064653161,131.570177228783,1194684.93263999,0.0,1.0
2019-10-29,135.84,137.58,135.5,136.49,1300126,129.360834356962,131.017841510828,129.037051349885,129.979831282257,1365244.0997146,0.0,1.0
2019-10-30,135.01,136.07,133.49,136.07,1199837,128.570422898509,129.57986403822,127.122922396281,129.57986403822,1259932.02571848,0.0,1.0
2019-10-31,136.71,137.35,135.26,135.49,837017,130.189337933895,130.798811829569,128.808498639007,129.027528320265,878939.826302077,0.0,1.0
2019-11-01,138.7,138.76,136.4,137.51,770593,132.084420828258,132.141559005978,129.894124015677,130.951180303488,809188.914406277,0.0,1.0
2019-11-04,134.8,139.35,134.55,139.03,951945,128.37043927649,132.703417753553,128.132363535992,132.398680805716,999624.109126977,0.0,1.0
2019-11-05,133.25,134.96,131.57,134.96,1447976,126.894369685403,128.522807750409,125.294500709257,128.522807750409,1520499.31354988,0.0,1.0
2019-11-06,135.18,135.72,132.99,133.48,730632,128.732314402047,129.246558001523,126.646770915285,127.113399366661,767226.428102107,0.0,1.0
2019-11-07,133.89,136.2,132.76,135.74,626590,127.503843581078,129.703663423279,126.427741234027,129.265604060763,657973.38138009,0.0,1.0
2019-11-08,133.96,134.57,132.98,133.57,491607,127.570504788417,128.151409595232,126.637247885665,127.199106633241,516229.623996749,0.0,1.0
2019-11-11,134.94,135.38,132.09,133.21,670447,128.503761691169,128.922774994446,125.789698249493,126.856277566924,704027.002706935,0.0,1.0
2019-11-12,135.11,135.85,134.66,135.16,675470,128.665653194708,129.370357386582,128.237116861812,128.713268342807,709301.584641966,0.0,1.0
2019-11-13,135.96,136.22,134.1,134.59,895947,129.475110712401,129.722709482519,127.703827203096,128.170455654472,940821.393777985,0.0,1.0
2019-11-14,137.66,137.86,135.29,135.63,962399,131.094025747787,131.284486340185,128.837067727866,129.160850734944,1010601.70808155,0.0,1.0
2019-11-15,138.4,139.02,136.55,137.71,977539,131.798729939661,132.389157776096,130.036969459976,131.141640895886,1026500.00999204,0.0,1.0
2019-11-18,139.49,140.05,137.53,138.28,998784,132.836740168232,133.370029826947,130.970226362728,131.684453584222,1048809.08688031,0.0,1.0
2019-11-19,141.34,142.69,139.63,139.89,741159,134.598500647917,135.884109646605,132.970062582911,133.217661353029,778280.683334054,0.0,1.0
2019-11-20,139.9,142.01,138.73,141.01,467291,133.227184382648,135.236543632451,132.112989917118,134.284240670459,490695.733028751,0.0,1.0
2019-11-21,137.99,139.48,137.49,139.28,528474,131.779683880421,133.202625607951,131.302186656418,133.011626718349,553379.133358466,0.39,1.0
2019-11-22,138.12,139.39,137.72,138.87,404076,131.903833158662,133.11667610763,131.521835379459,132.620078994667,423118.690211733,0.0,1.0
2019-11-25,138.84,139.64,138.31,138.5,563711,132.591429161227,133.355424719632,132.085282103783,132.266731048904,590276.730065497,0.0,1.0
2019-11-26,141.3,141.33,138.88,139.03,1164277,134.940715503323,134.969365336763,132.629628939147,132.772878106348,1219145.30752543,0.0,1.0
2019-11-27,141.33,141.92,139.74,141.7,488576,134.969365336763,135.532812061087,133.450924164432,135.322713282525,511600.880004968,0.0,1.0
2019-11-29,139.64,141.47,139.23,141.31,282585,133.355424719632,135.103064559484,132.963876995949,134.950265447803,295902.243819189,0.0,1.0
2019-12-02,138.23,140.09,138.2,139.57,480788,132.008882547943,133.785172221235,131.980232714502,133.288575108271,503445.8587729,0.0,1.0
2019-12-03,136.16,137.48,135.56,136.85,462018,130.032044040569,131.292636711938,129.459047371765,130.690990209693,483791.294247232,0.0,1.0
2019-12-04,136.42,138.02,136.07,136.07,512760,130.280342597051,131.808333713861,129.946094540248,129.946094540248,536924.587436442,0.0,1.0
2019-12-05,137.94,137.97,135.79,136.74,540265,131.731934158021,131.760583991461,129.678696094807,130.585940820413,565725.801995767,0.0,1.0
2019-12-06,138.5,139.48,137.94,139.09,319903,132.266731048904,133.202625607951,131.731934158021,132.830177773228,334978.910786101,0.0,1.0
2019-12-09,137.66,138.42,137.38,137.83,345805,131.464535712579,132.190331493064,131.197137267137,131.62688476874,362101.581555619,0.0,1.0
2019-12-10,136.52,137.75,136.41,137.25,524602,130.375842041851,131.550485212899,130.270792652571,131.072987988896,549324.659525575,0.0,1.0
2019-12-11,135.95,137.18,135.23,136.95,503084,129.831495206488,131.006138377536,129.143899203923,130.786489654494,526792.591360237,0.0,1.0
2019-12-12,138.53,138.93,135.41,135.7,789636,132.295380882344,132.677378661547,129.315798204564,129.592746594486,826848.786030434,0.0,1.0
2019-12-13,138.7,139.04,135.88,138.22,815608,132.457729938506,132.782428050828,129.764645595127,131.999332603462,854044.755655398,0.0,1.0
2019-12-16,138.25,140.19,138.05,138.89,735394,132.027982436903,133.880671666035,131.836983547301,132.639178883627,770050.550068717,0.0,1.0
2019-12-17,136.16,138.53,135.37,138.38,758314,130.032044040569,132.295380882344,129.277598426644,132.152131715143,794050.689596067,0.0,1.0
2019-12-18,137.65,138.03,135.62,136.34,1042092,131.454985768099,131.817883658341,129.516347038645,130.20394304121,1091202.15533742,0.0,1.0
2019-12-19,137.78,138.75,136.73,137.14,551057,131.57913504634,132.505479660906,130.576390875933,130.967938599615,577026.391253146,0.0,1.0
2019-12-20,138.61,139.25,137.58,138.82,911349,132.371780438185,132.982976884909,131.388136156738,132.572329272266,954297.694507402,0.0,1.0
2019-12-23,139.44,140.0,138.11,138.69,617293,133.16442583003,133.699222720914,131.894283214182,132.448179994026,646383.86253297,0.0,1.0
2019-12-24,139.5,139.84,138.82,139.44,236863,133.221725496911,133.546423609233,132.572329272266,133.16442583003,248025.52569225,0.0,1.0
2019-12-26,140.21,140.51,139.38,140.03,373403,133.899771554995,134.186269889397,133.10712616315,133.727872554354,391000.178880044,0.0,1.0
2019-12-27,140.21,140.89,139.81,140.66,378340,133.899771554995,134.54916777964,133.517773775793,134.329519056598,396169.842442283,0.0,1.0
2019-12-30,138.92,140.51,138.47,140.22,389213,132.667828717067,134.186269889397,132.238081215464,133.909321499476,407555.248946682,0.0,1.0
2019-12-31,140.12,140.18,138.4,138.59,613516,133.813822054675,133.871121721555,132.171231604104,132.352680549225,642428.865718186,0.0,1.0
2020-01-02,142.39,142.58,139.49,140.67,832884,135.98165945165,136.163108396771,133.212175552431,134.339069001078,872134.913180463,0.0,1.0
2020-01-03,142.87,143.05,140.19,140.19,710600,136.440056786693,136.611955787334,133.880671666035,133.880671666035,744088.095468321,0.0,1.0
2020-01-06,143.48,143.53,141.71,142.11,729151,137.022603399977,137.070353122377,135.332263227005,135.714261006208,763513.339289082,0.0,1.0
2020-01-07,143.21,143.81,142.36,143.58,578110,136.764754899015,137.337751567819,135.95300961821,137.118102844777,605354.304631568,0.0,1.0
2020-01-08,146.28,147.24,143.51,143.56,1165609,139.696587854395,140.613382524481,137.051253233417,137.099002955817,1220540.080032,0.0,1.0
2020-01-09,147.98,148.26,146.55,147.08,703112,141.320078416006,141.587476861448,139.954436355357,140.4605834128,736247.212188184,0.0,1.0
2020-01-10,146.72,148.31,146.48,148.31,591164,140.116785411518,141.635226583848,139.887586743996,141.635226583848,619023.494046489,0.0,1.0
2020-01-13,148.59,148.85,146.81,146.81,571345,141.90262502929,142.150923585772,140.202734911839,140.202734911839,598270.493815577,0.0,1.0
2020-01-14,147.18,148.71,147.11,148.25,662865,140.556082857601,142.017224363051,140.489233246241,141.577926916968,694103.511683942,0.0,1.0
2020-01-15,149.77,150.17,146.73,147.24,681059,143.029518477938,143.41151625714,140.126335355998,140.613382524481,713154.931341908,0.0,1.0
2020-01-16,151.02,151.18,149.4,150.81,560931,144.223261537946,144.376060649627,142.676170532175,144.022712703865,587365.718377627,0.0,1.0
2020-01-17,153.03,153.62,150.46,151.42,836683,146.142800378439,146.706247102763,143.688464647062,144.605259317149,876112.946778389,0.0,1.0
2020-01-21,154.34,154.48,151.76,152.53,910009,147.393843105328,147.527542328049,144.929957429471,145.665303154436,952894.544988786,0.0,1.0
2020-01-22,154.75,155.43,153.72,154.68,678100,147.78539082901,148.434787053655,146.801746547564,147.71854121765,710056.484009387,0.0,1.0
2020-01-23,154.95,155.04,152.63,154.09,473983,147.976389718612,148.062339218932,145.760802599237,147.155094493326,496320.162896652,0.0,1.0
2020-01-24,154.01,155.4,153.2,155.32,589022,147.078694937486,148.406137220215,146.3051494346,148.329737664374,616780.549069717,0.0,1.0
2020-01-27,153.03,153.51,150.4,151.62,476919,146.142800378439,146.601197713482,143.631164980182,144.79625820675,499394.526319529,0.0,1.0
2020-01-28,154.65,155.25,153.03,153.56,1033424,147.68989138421,148.262888053014,146.142800378439,146.648947435883,1082125.6627797,0.0,1.0
2020-01-29,154.42,155.7,154.04,155.25,487849,147.470242661168,148.692635554617,147.107344770926,148.262888053014,510839.619034796,0.0,1.0
2020-01-30,152.73,154.19,151.01,153.31,760028,145.856302044037,147.250593938127,144.213711593466,146.410198823881,795845.464428087,0.0,1.0
2020-01-31,149.9,152.44,148.98,151.62,751423,143.153667756179,145.579353654115,142.275072864013,144.79625820675,786834.940840265,0.0,1.0
2020-02-03,152.27,152.51,150.54,150.7,527391,145.417004597954,145.646203265476,143.764864202903,143.917663314584,552245.095352005,0.0,1.0
2020-02-04,155.34,155.82,153.74,154.19,579640,148.348837553334,148.807234888377,146.820846436524,147.250593938127,606956.408186405,0.0,1.0
2020-02-05,155.89,157.09,155.1,156.42,493016,148.874084499738,150.020077837346,148.119638885813,149.380231557181,516250.121693512,0.0,1.0
2020-02-06,155.97,156.95,155.75,156.89,472766,148.950484055578,149.886378614625,148.740385277017,149.829078947744,495045.809938331,0.0,1.0
2020-02-07,155.61,156.21,155.2,155.53,479893,148.606686054296,149.1796827231,148.215138330613,148.530286498455,502508.680549648,0.0,1.0
2020-02-10,154.72,155.69,153.68,155.08,606928,147.75674099557,148.683085610137,146.763546769643,148.100538996853,635530.396293834,0.0,1.0
2020-02-11,153.31,155.99,153.21,155.99,571010,146.410198823881,148.969583944538,146.31469937908,148.969583944538,597919.706435923,0.0,1.0
2020-02-12,154.52,154.96,151.62,153.22,1285626,147.565742105969,147.985939663092,144.79625820675,146.32424932356,1346213.06195406,0.0,1.0
2020-02-13,162.26,164.77,153.52,155.86,1751949,154.957399133539,157.354435198036,146.610747657962,148.845434666298,1834512.23581148,0.0,1.0
2020-02-14,162.96,164.39,162.05,163.0,900208,155.625895247144,156.991537307793,154.756850299458,155.664095025064,942631.658099279,0.0,1.0
2020-02-18,159.63,162.6,159.29,162.6,923145,152.445763735282,155.282097245862,152.12106562296,155.282097245862,966649.598777238,0.0,1.0
2020-02-19,161.88,162.29,159.77,160.12,789804,154.594501243297,154.98604896698,152.579462958003,152.913711014805,827024.703283511,0.0,1.0
2020-02-20,161.43,162.09,159.2,161.56,565613,154.164753741694,154.795050077378,152.035116122639,154.288903019935,592268.364680726,0.0,1.0
2020-02-21,159.53,161.32,158.78,160.48,786579,152.350264290482,154.059704352413,151.634018454477,153.257509016088,823647.720300276,0.0,1.0
2020-02-24,155.7,157.93,154.41,154.95,988488,148.692635554617,150.822273173671,147.460692716688,147.976389718612,1035071.98608681,0.0,1.0
2020-02-25,152.19,157.0,150.76,156.74,951297,145.340605042114,149.934128337025,143.974962981464,149.685829780543,996128.304186219,0.0,1.0
2020-02-26,153.39,155.56,151.6,153.35,873187,146.486598379721,148.558936331896,144.77715831779,146.448398601801,914337.252769069,0.0,1.0
2020-02-27,145.09,152.09,145.01,150.56,1002959,138.560144461267,145.245105597313,138.483744905427,143.783964091863,1050224.95376135,0.0,1.0
2020-02-28,142.04,143.53,138.5,139.94,1611480,135.647411394847,137.070353122377,132.266731048904,133.641923054034,1687423.42257993,0.0,1.0
2020-03-02,150.87,151.03,143.05,143.97,1219985,144.080012370745,144.232811482426,136.611955787334,137.4905506795,1277478.63094557,0.0,1.0
2020-03-03,151.27,154.37,148.9,150.33,1529149,144.83445798467,147.802573405788,142.565285872396,143.93444879246,1597094.86574309,0.39,1.0
2020-03-04,162.87,163.04,152.6,153.97,1500742,155.940954399175,156.103722019043,146.107875245988,147.419590770805,1567425.63543842,0.0,1.0
2020-03-05,158.25,161.03,155.68,158.93,1703331,151.517504965122,154.179234278254,149.056841535357,152.168575444593,1779016.42989731,0.0,1.0
2020-03-06,154.18,155.97,149.36,153.42,1496701,147.620656654171,149.33450394572,143.005715902627,146.892989647703,1563205.07854535,0.0,1.0
2020-03-09,141.69,148.32,141.24,144.27,1331818,135.662023876829,142.009961051671,135.231168412473,138.132261872469,1390995.70408392,0.0,1.0
2020-03-10,152.86,152.87,143.06,145.77,1249722,146.356813958727,146.366388524602,136.973739401646,139.568446753655,1305251.86872319,0.0,1.0
2020-03-11,145.48,152.03,140.99,148.44,1627192,139.290784343292,145.562124991138,134.991804265609,142.124855842166,1699494.28654646,0.0,1.0
2020-03-12,135.47,139.76,129.44,134.6,2160372,129.706643902844,133.814132663036,123.933180680477,128.873656671757,2256365.48779428,0.0,1.0
2020-03-13,140.71,142.42,130.71,140.42,1713366,134.723716421121,136.360967185673,125.149150546548,134.446054010758,1789497.32285001,0.0,1.0
2020-03-16,128.93,131.74,120.68,128.68,1559285,123.444877820873,126.135330831629,115.545860974351,123.205513674009,1628569.92204829,0.0,1.0
2020-03-17,134.0,136.34,128.97,131.81,1666923,128.299182719282,130.539631133932,123.483176084372,126.202352792751,1740990.68494246,0.0,1.0
2020-03-18,124.11,127.17,107.81,123.85,1862176,118.829937069329,121.759754226949,103.223394693775,118.58099835659,1944919.51321291,0.0,1.0
2020-03-19,115.41,122.7,107.22,122.7,1724642,110.50006475845,117.479923281014,102.658495307175,117.479923281014,1801274.35812004,0.0,1.0
2020-03-20,105.65,118.0,105.35,117.0,1240351,101.155288464867,112.979877319965,100.86805148863,112.022420732508,1295464.47979844,0.0,1.0
2020-03-23,104.62,110.98,103.01,104.6,1525594,100.169108179786,106.258532076014,98.6276030739795,100.149959048037,1593381.90366567,0.0,1.0
2020-03-24,113.66,114.93,107.15,108.38,1390933,108.8245157304,110.040485596471,102.591473346053,103.769144948625,1452737.40681427,0.0,1.0
2020-03-25,115.72,119.47,108.31,113.34,1392280,110.796876300562,114.387338503527,103.702122987503,108.518129622414,1454144.25911196,0.0,1.0
2020-03-26,121.65,122.21,117.03,117.42,902569,116.474593864184,117.01076955316,112.051144430131,112.42455249924,942673.549718749,0.0,1.0
2020-03-27,119.55,123.22,117.07,118.19,749917,114.463935030524,117.977800706492,112.08944269363,113.161794071582,783238.644784424,0.0,1.0
2020-03-30,122.1,124.61,119.62,120.71,940930,116.90544932854,119.308665363058,114.530956991646,115.574584671974,982739.073840184,0.0,1.0
2020-03-31,119.45,122.91,119.04,121.24,1161842,114.368189371778,117.68098916438,113.97563217092,116.082036663327,1213467.02839598,0.0,1.0
2020-04-01,113.47,117.21,112.55,115.44,1087589,108.642598978783,112.223486615874,107.761738918322,110.528788456074,1135914.68714865,0.0,1.0
2020-04-02,109.31,114.24,107.04,112.04,1164768,104.659579574961,109.379840551125,102.486153121433,107.273436058719,1216523.04162763,0.0,1.0
2020-04-03,106.62,112.09,105.66,108.25,792444,102.0840213547,107.321308888092,101.164863030741,103.644675592256,827655.280021059,0.0,1.0
2020-04-06,113.85,114.96,110.26,111.29,1030317,109.006432482017,110.069209294095,105.569163333045,106.555343618126,1076097.8758694,0.0,1.0
2020-04-07,116.24,123.34,116.02,120.63,1279400,111.29475372604,118.092695496987,111.084113276799,115.497988144978,1336248.57435849,0.0,1.0
2020-04-08,122.68,124.17,115.68,117.41,747925,117.460774149265,118.887384464577,110.758578037064,112.414977933365,781158.132700542,0.0,1.0
2020-04-09,124.22,128.0,123.2,123.39,873421,118.935257293949,122.554443194538,117.958651574743,118.14056832636,912230.393985282,0.0,1.0
2020-04-13,121.42,124.07,118.58,123.23,1160058,116.254378849069,118.791638805831,113.53520214069,117.987375272367,1211603.75853772,0.0,1.0
2020-04-14,129.79,130.51,121.13,123.31,1210253,124.268290486087,124.957659229056,115.976716438706,118.063971799363,1264029.11197677,0.0,1.0
2020-04-15,124.26,127.74,124.03,126.69,849620,118.973555557448,122.305504481799,118.753340542333,121.300175064969,887371.825657696,0.0,1.0
2020-04-16,122.0,125.61,120.55,124.94,950334,116.809703669794,120.266121950515,115.421391617981,119.624626036919,992560.92907957,0.0,1.0
2020-04-17,127.97,128.12,124.19,124.19,1046146,122.525719496914,122.669337985033,118.906533596326,118.906533596326,1092630.21812634,0.0,1.0
2020-04-20,125.81,130.67,123.41,126.44,1466843,120.457613268007,125.110852283049,118.159717458109,121.060810918105,1532020.37483017,0.0,1.0
2020-04-21,130.04,133.56,122.19,126.0,2590701,124.507654632951,127.877901820801,116.991620421411,120.639530019623,2705815.63063867,0.0,1.0
2020-04-22,132.49,132.91,128.23,130.89,1136183,126.853423272222,127.255555038954,122.774658209653,125.32149273229,1186667.90211063,0.0,1.0
2020-04-23,131.32,133.79,131.08,132.42,785490,125.733199064896,128.098116835916,125.503409483907,126.7864013111,820392.287535449,0.0,1.0
2020-04-24,131.42,131.71,129.39,131.36,615126,125.828944723642,126.106607134005,123.885307851104,125.771497328395,642458.371542005,0.0,1.0
2020-04-27,138.09,138.53,132.4,132.85,884446,132.215180161983,132.636461060464,126.76725217935,127.198107643706,923745.276377258,0.0,1.0
2020-04-28,140.68,143.21,138.7,140.6,795035,134.694992723497,137.117357889764,132.799228680332,134.6183961965,830361.407937394,0.0,1.0
2020-04-29,143.5,144.59,140.64,142.92,783732,137.395020300127,138.438647980455,134.656694459999,136.839695479401,818556.172955389,0.0,1.0
2020-04-30,138.9,142.14,138.62,141.73,1043172,132.990719997823,136.092879341185,132.722632153335,135.700322140327,1089524.07207339,0.0,1.0
2020-05-01,137.89,138.63,135.85,137.16,702516,132.023688844491,132.73220671921,130.070477406078,131.324745535647,733731.439318453,0.0,1.0
2020-05-04,141.71,141.91,135.64,136.76,874200,135.681173008578,135.87266432607,129.869411522712,130.941762900664,913044.007897602,0.0,1.0
2020-05-05,146.62,147.84,142.41,142.41,980216,140.382284852994,141.550381889692,136.351392619798,136.351392619798,1023770.69920539,0.0,1.0
2020-05-06,146.26,148.1,145.69,147.02,703249,140.037600481509,141.79932060243,139.491850226658,140.765267487977,734497.00927703,0.0,1.0
2020-05-07,148.31,149.88,147.44,148.32,661206,142.000386485796,143.503593328105,141.167399254709,142.009961051671,690585.879988496,0.0,1.0
2020-05-08,149.38,150.71,148.52,148.82,506270,143.024865034376,144.298282295694,142.201452369163,142.4886893454,528765.488307387,0.0,1.0
2020-05-11,147.54,149.72,147.33,148.65,1118803,141.263144913454,143.350400274111,141.062079030088,142.325921725532,1168515.6430655,0.0,1.0
2020-05-12,145.47,148.37,145.29,147.25,996273,139.281209777418,142.057833881044,139.108867591675,140.985482503092,1040541.17236349,0.0,1.0
2020-05-13,142.9,145.29,141.15,145.0,921680,136.820546347652,139.108867591675,135.144997319602,138.831205181313,962633.723631964,0.0,1.0
2020-05-14,145.04,145.17,140.79,141.48,879547,138.869503444811,138.99397280118,134.800312948117,135.460957993463,918628.595303491,0.0,1.0
2020-05-15,144.42,145.46,142.32,143.49,1478557,138.275880360587,139.271635211543,136.265221526927,137.385445734252,1544254.87209455,0.0,1.0
2020-05-18,146.1,149.12,145.13,148.24,1085577,139.884407427516,142.775926321637,138.955674537682,141.933364524674,1133813.28638922,0.0,1.0
2020-05-19,146.21,147.92,145.72,146.04,729441,139.989727652136,141.626978416688,139.520573924282,139.826960032268,761852.81876554,0.0,1.0
2020-05-20,149.51,150.98,148.0,148.0,871909,143.149334390745,144.556795574308,141.703574943685,141.703574943685,910651.21011438,0.0,1.0
2020-05-21,146.7,149.2,146.08,148.25,608362,140.832289449099,143.232294381769,140.237088225796,142.320292507354,633709.114217421,0.39,1.0
2020-05-22,147.03,147.88,146.08,146.08,734581,141.149090100211,141.965091777319,140.237088225796,140.237088225796,765186.968993706,0.0,1.0
2020-05-26,151.25,153.76,149.04,149.72,1125308,145.200298426559,147.60990337896,143.078694066078,143.731495407764,1172193.42414842,0.0,1.0
2020-05-27,150.9,154.23,149.62,152.96,1808766,144.864297735985,148.061104306302,143.635495210458,146.841901800505,1884127.37759194,0.0,1.0
2020-05-28,154.0,155.97,151.36,152.66,1749756,147.840303852496,149.73150773944,145.305898643596,146.553901208585,1822658.75392714,0.0,1.0
2020-05-29,153.56,155.2,151.27,154.83,1431792,147.417902984346,148.992306220178,145.21949846602,148.637105490143,1491446.93465994,0.0,1.0
2020-06-01,155.05,156.65,153.26,153.83,949773,148.848305924218,150.384309081127,147.129902392426,147.677103517075,989344.841619995,0.0,1.0
2020-06-02,167.12,167.39,154.08,155.82,1638141,160.43552973915,160.694730271879,147.917104010342,149.58750744348,1706393.36788499,0.0,1.0
2020-06-03,174.01,174.08,166.71,168.72,1415875,167.04994333359,167.117143471705,160.041928930192,161.971532896059,1474866.7604035,0.0,1.0
2020-06-04,176.57,177.19,172.82,172.82,1224912,169.507548384644,170.102749607947,165.907540985639,165.907540985639,1275947.37757173,0.0,1.0
2020-06-05,177.01,179.74,174.52,178.76,1095549,169.929949252794,172.55075463927,167.539544339855,171.609952705664,1141194.52952647,0.0,1.0
2020-06-08,179.45,180.07,174.78,175.86,1074059,172.272354067081,172.867555290383,167.789144852852,168.825946983766,1118809.15886799,0.0,1.0
2020-06-09,175.03,177.93,172.63,177.91,1078002,168.029145346119,170.813151068017,165.725140610756,170.793951028556,1122916.44209305,0.0,1.0
2020-06-10,175.04,176.78,174.39,175.88,833350,168.03874536585,169.709148798989,167.414744083356,168.845147023227,868071.132538012,0.0,1.0
2020-06-11,168.65,174.06,166.58,172.44,1002855,161.904332757945,167.097943432243,159.917128673693,165.542740235873,1044638.47797613,0.0,1.0
2020-06-12,167.98,173.39,164.39,172.31,793192,161.261131435989,166.454742110288,157.814724352674,165.417939979374,826239.968512738,0.0,1.0
2020-06-15,168.96,169.09,163.81,164.44,841566,162.201933369596,162.326733626095,157.257923208295,157.862724451328,876629.448281614,0.0,1.0
2020-06-16,169.74,173.74,167.63,173.16,758200,162.950734908589,166.790742800861,160.925130745415,166.233941656482,789790.043427515,0.0,1.0
2020-06-17,170.47,172.82,168.85,170.42,626673,163.651536348929,165.907540985639,162.096333152558,163.603536250275,652783.033348523,0.0,1.0
2020-06-18,170.84,172.29,168.71,169.42,895712,164.006737078964,165.398739939913,161.961932876329,162.643534277207,933031.41569315,0.0,1.0
2020-06-19,167.9,173.28,167.32,172.84,934606,161.184331278143,166.34914189325,160.627530133764,165.9267410251,973545.915757873,0.0,1.0
2020-06-22,171.37,172.11,167.29,168.11,520125,164.51553812469,165.22593958476,160.598730074572,161.385931692488,541795.76145837,0.0,1.0
2020-06-23,171.63,172.79,170.76,172.07,513247,164.765138637688,165.878740926447,163.929936921118,165.187539505838,534631.192850226,0.0,1.0
2020-06-24,166.17,171.39,166.02,170.4,665433,159.523527864736,164.534738164151,159.379527568775,163.584336210814,693157.950366791,0.0,1.0
2020-06-25,167.94,168.12,163.39,165.64,465033,161.222731357066,161.395531712218,156.854722379606,159.014726819009,484408.379405471,0.0,1.0
2020-06-26,167.53,168.52,165.87,167.41,1111627,160.829130548108,161.779532501446,159.235527272815,160.71393031134,1157942.41177156,0.0,1.0
2020-06-29,167.72,168.86,165.7,167.83,443148,161.011530922991,162.105933172289,159.072326937394,161.117131140029,461611.551259321,0.0,1.0
2020-06-30,171.88,172.64,166.72,167.01,823882,165.005139130955,165.734740630486,160.051528949923,160.329929522113,858208.652808161,0.0,1.0
2020-07-01,173.57,175.06,172.27,172.4,682947,166.62754246544,168.057945405311,165.379539900451,165.50434015695,711401.662870867,0.0,1.0
2020-07-02,171.9,175.94,171.83,174.92,689554,165.024339170416,168.902747141611,164.957139032301,167.923545129082,718283.940392532,0.0,1.0
2020-07-06,171.55,174.59,171.25,173.73,884359,164.688338479842,167.606744477969,164.400337887922,166.781142781131,921205.398332254,0.0,1.0
2020-07-07,168.7,172.62,168.04,171.09,1332925,161.952332856598,165.715540591025,161.318731554373,164.246737572231,1388460.68799211,0.0,1.0
2020-07-08,169.1,170.11,168.47,168.47,750401,162.336333645825,163.305935638624,161.731532402792,161.731532402792,781666.101791153,0.0,1.0
2020-07-09,161.79,169.35,160.34,168.67,1839504,155.318719222697,162.576334139092,153.926716361748,161.923532797406,1916146.06178461,0.0,1.0
2020-07-10,163.11,163.48,160.56,161.13,679606,156.585921827147,156.941122557182,154.137916795823,154.685117920472,707921.46169032,0.0,1.0
2020-07-13,163.64,166.67,163.02,165.09,708783,157.094722872873,160.00352885127,156.499521649571,158.486725733822,738314.107558277,0.0,1.0
2020-07-14,163.44,164.04,161.45,162.87,844840,156.902722478259,157.4787236621,154.992318551854,156.355521353611,880039.85793894,0.0,1.0
2020-07-15,164.94,165.8,163.38,165.17,715605,158.342725437862,159.1683271347,156.845122359875,158.563525891667,745420.342952976,0.0,1.0
2020-07-16,165.21,165.67,162.78,164.82,628264,158.60192597059,159.043526878201,156.269121176035,158.227525201094,654440.321609002,0.0,1.0
2020-07-17,166.8,167.52,165.18,166.14,785864,160.128329107769,160.819530528378,158.573125911398,159.494727805544,818606.650868002,0.0,1.0
2020-07-20,167.8,168.87,166.09,166.46,864217,161.088331080837,162.11553319202,159.44672770689,159.801928436925,900224.191454492,0.0,1.0
2020-07-21,166.33,169.08,165.8,168.38,771123,159.677128180426,162.317133606364,159.1683271347,161.645132225216,803251.474093851,0.0,1.0
2020-07-22,168.01,169.2088,166.47,166.59,1231112,161.289931495181,162.440781860495,159.811528456656,159.926728693424,1282405.69763141,0.0,1.0
2020-07-23,176.64,181.76,174.37,175.0,2603416,169.574748522759,174.489958624868,167.395544043894,168.000345286927,2711886.09298324,0.0,1.0
2020-07-24,167.16,176.96,165.61,176.96,1315469,160.473929818073,169.881949154141,158.985926759817,169.881949154141,1370277.39203053,0.0,1.0
2020-07-27,165.36,168.16,163.75,167.87,978198,158.74592626655,161.433931791141,157.200323089911,161.155531218951,1018954.15576459,0.0,1.0
2020-07-28,162.38,166.2,162.24,165.43,916068,155.885120386807,159.552327923928,155.750720110578,158.813126404665,954235.538779423,0.0,1.0
2020-07-29,165.63,166.055,162.04,162.04,572502,159.005126799279,159.413127637833,155.558719715964,155.558719715964,596355.024323844,0.0,1.0
2020-07-30,163.43,164.63,162.12,163.7,487075,156.893122458529,158.045124826211,155.63551987381,157.152322991257,507368.748882164,0.0,1.0
2020-07-31,162.56,164.43,160.46,163.87,522248,156.05792074196,157.853124431597,154.041916598516,157.315523326679,544007.215246547,0.0,1.0
2020-08-03,162.86,163.74,161.65,163.26,411749,156.34592133388,157.19072307018,155.184318946467,156.729922123107,428904.326815136,0.0,1.0
2020-08-04,160.75,163.48,160.22,162.46,523977,154.320317170706,156.941122557182,153.81151612498,155.961920544653,545808.25321158,0.0,1.0
2020-08-05,162.62,163.18,161.77,161.84,469991,156.115520860344,156.653121965262,155.299519183236,155.36671932135,489572.952124163,0.0,1.0
2020-08-06,162.78,163.14,162.1,162.1,387452,156.269121176035,156.614721886339,155.616319834348,155.616319834348,403595.003832863,0.0,1.0
2020-08-07,166.64,166.72,162.61,163.1,594885,159.974728792078,160.051528949923,156.105920840613,156.576321807416,619670.60140382,0.0,1.0
2020-08-10,164.67,167.15,163.97,166.39,808479,158.083524905133,160.464329798342,157.411523523986,159.734728298811,842163.894117958,0.0,1.0
2020-08-11,164.5,167.37,161.91,165.43,981204,157.920324569712,160.675530232417,155.433919459465,158.813126404665,1022085.399329,0.0,1.0
2020-08-12,166.86,168.28,165.13,165.13,389924,160.185929226153,161.549132027909,158.525125812745,158.525125812745,406169.99854053,0.0,1.0
2020-08-13,166.74,167.59,165.49,165.49,386445,160.070728989384,160.886730666492,158.870726523049,158.870726523049,402546.04765543,0.0,1.0
2020-08-14,164.74,167.1,163.925,166.12,321027,158.150725043248,160.416329699689,157.368323435198,159.475527766082,334402.437709582,0.0,1.0
2020-08-17,164.37,166.535,164.32,165.89,366117,157.795524313213,159.873928584905,157.747524214559,159.254727312276,381371.091175879,0.0,1.0
2020-08-18,164.8,166.6,164.015,164.47,709648,158.208325161632,159.936328713155,157.454723612774,157.89152451052,739215.147373055,0.0,1.0
2020-08-19,161.82,165.2,161.26,165.1,523137,155.347519281889,158.592325950859,154.809918176971,158.496325753553,544933.255009945,0.0,1.0
2020-08-20,161.46,162.03,159.801,160.7,598721,155.001918571585,155.549119696233,153.409275298264,154.272317072053,623666.426524616,0.0,1.0
2020-08-21,159.33,161.0,158.29,160.61,730780,152.957114368949,154.560317663973,151.958712316958,154.185916894477,761227.602131313,0.0,1.0
2020-08-24,159.38,159.815,157.22,159.51,1183028,153.379515237099,153.798137957191,151.300836902853,153.504620877586,1229310.2005736,0.39,1.0
2020-08-25,160.18,161.195,159.12,160.08,558172,154.149396101635,155.126182448514,153.129303956125,154.053160993568,580008.700786935,0.0,1.0
2020-08-26,161.27,162.395,159.37,159.66,1112155,155.198358779565,156.281003745318,153.369891726293,153.648973539687,1155664.52029785,0.0,1.0
2020-08-27,166.19,167.05,161.6625,162.2,713654,159.933126096458,160.760748025834,155.576081578727,156.093345284587,741573.43856625,0.0,1.0
2020-08-28,168.37,169.04,165.015,166.25,709544,162.031051452318,162.675826676366,158.802363576672,159.990867161299,737302.647913484,0.0,1.0
2020-08-31,168.27,168.84,165.64,168.21,676077,161.934816344251,162.483356460232,159.40383300209,161.877075279411,702526.358186955,0.0,1.0
2020-09-01,168.69,169.25,166.49,167.43,623064,162.339003798132,162.877920403307,160.221831420659,161.126441436489,647439.393497186,0.0,1.0
2020-09-02,174.13,174.72,169.02,169.64,515497,167.574193676974,168.141980814569,162.656579654753,163.253237324768,535664.177403315,0.0,1.0
2020-09-03,168.85,174.1666,167.34,173.25,531532,162.492979971039,167.609415726526,161.039829839228,166.727324725985,552326.495679973,0.0,1.0
2020-09-04,166.39,171.53,165.6,170.54,769587,160.125596312592,165.072080867233,159.365338958863,164.119353297371,799694.638950926,0.0,1.0
2020-09-08,163.82,166.3357,160.32,164.87,1308897,157.652354035272,160.073340648912,154.284125252929,158.662822669975,1360103.42409493,0.0,1.0
2020-09-09,167.7,169.91,164.88,166.5,989203,161.386276228269,163.513072116549,158.672446180781,160.231454931466,1027902.41510599,0.0,1.0
2020-09-10,161.69,169.35,161.35,167.44,1129062,155.602546233446,162.974155511374,155.275346866018,161.136064947295,1173232.95279573,0.0,1.0
2020-09-11,162.55,162.92,160.28,162.38,915153,156.430168162822,156.786238062669,154.245631209702,156.266568479108,950955.444829309,0.0,1.0
2020-09-14,163.32,165.43,163.24,164.44,823254,157.171178494937,159.20173927515,157.094190408484,158.249011705287,855461.189306608,0.0,1.0
2020-09-15,160.23,164.59,159.52,164.45,562842,154.197513655668,158.393364367387,153.514244388393,158.258635216094,584861.399655162,0.0,1.0
2020-09-16,159.12,161.37,158.7501,160.72,647784,153.129303956125,155.294593887632,152.773330291386,154.669065685196,673126.484722568,0.0,1.0
2020-09-17,159.16,159.35,155.544,157.38,969990,153.167797999352,153.350644704679,149.687936491651,151.45481307576,1007937.76770659,0.0,1.0
2020-09-18,155.92,159.12,154.4,158.14,1019661,150.049780497983,153.129303956125,148.587006855365,152.186199897069,1059551.98729622,0.0,1.0
2020-09-21,155.1,155.16,152.21,154.07,817757,149.260652611834,149.318393676674,146.479457988699,148.269430998744,849749.136698764,0.0,1.0
2020-09-22,156.09,157.42,155.32,155.52,621985,150.213380181697,151.493307118987,149.472369849581,149.664840065715,646318.181060608,0.0,1.0
2020-09-23,152.16,156.53,151.0,156.34,581086,146.431340434666,150.636814657191,145.315013181089,150.453967951864,603819.138017451,0.0,1.0
2020-09-24,151.94,153.57,150.53,151.88,465957,146.219623196919,147.78825545841,144.862708173175,146.161882132078,484186.08277122,0.0,1.0
2020-09-25,156.41,156.86,150.91,150.91,729929,150.521332527511,150.954390513812,145.228401583829,145.228401583829,758485.146078104,0.0,1.0
2020-09-28,158.11,159.43,157.48,158.68,462898,152.157329364649,153.427632791133,151.551048183827,152.705869480631,481007.409144262,0.0,1.0
2020-09-29,157.84,161.18,157.61,158.6,378503,151.897494572868,155.111747182304,151.676153824314,152.628881394177,393310.723708746,0.0,1.0
2020-09-30,156.9,159.185,156.11,158.26,534064,150.992884557039,153.191856776369,150.23262720331,152.30168202675,554957.55211131,0.0,1.0
2020-10-01,158.01,158.94,157.02,157.57,588854,152.061094256582,152.956080761605,151.108366686719,151.637659781088,611891.036263357,0.0,1.0
2020-10-02,158.96,160.71,155.79,156.7,481295,152.975327783218,154.65944217439,149.924674857496,150.800414340905,500124.133143992,0.0,1.0
2020-10-05,159.87,160.36,158.24,159.23,394888,153.851067266627,154.322619296155,152.282435005136,153.235162574999,410336.734620067,0.0,1.0
2020-10-06,157.27,161.46,156.7,161.19,732378,151.348954456887,155.381205484892,150.800414340905,155.121370693111,761029.955398934,0.0,1.0
2020-10-07,161.07,161.465,158.25,159.03,624248,155.005888563431,155.386017240295,152.292058515943,153.042692358865,648669.713724161,0.0,1.0
2020-10-08,161.79,165.555,161.79,162.44,407109,155.698781341513,159.322033160233,155.698781341513,156.324309543948,423035.842300703,0.0,1.0
2020-10-09,164.28,165.34,161.69,163.21,319707,158.09503553238,159.115127677889,155.602546233446,157.065319876063,332214.51757252,0.0,1.0
2020-10-12,164.56,166.42,164.12,165.29,293406,158.364493834967,160.154466845012,157.941059359473,159.067010123856,304884.574760274,0.0,1.0
2020-10-13,164.89,165.44,163.11,163.15,425909,158.682069691588,159.211362785956,156.969084767996,157.007578811223,442571.332391204,0.0,1.0
2020-10-14,164.17,166.61,163.905,165.49,367626,157.989176913506,160.33731355034,157.734153877129,159.25948033999,382008.195745215,0.0,1.0
2020-10-15,162.38,163.6,160.39,163.41,533919,156.266568479108,157.440636797524,154.351489828576,157.257790092197,554806.879448377,0.0,1.0
2020-10-16,163.34,164.0,161.47,163.33,606097,157.19042551655,157.825577229792,155.390828995699,157.180802005744,629808.613690512,0.0,1.0
2020-10-19,158.58,164.16,157.88,163.35,496810,152.609634372564,157.979553402699,151.935988616095,157.200049027357,516246.10807772,0.0,1.0
2020-10-20,159.71,161.11,158.73,159.49,566568,153.69709109372,155.044382606658,152.753987034664,153.485373855973,588733.167531609,0.0,1.0
2020-10-21,162.35,163.2,159.89,160.14,798749,156.237697946688,157.055696365257,153.870314288241,154.110902058408,829997.50927109,0.0,1.0
2020-10-22,155.9,162.3,153.59,158.15,2601997,150.03053347637,156.189580392654,147.807502480023,152.195823407876,2703791.84090478,0.0,1.0
2020-10-23,152.95,157.36,149.78,157.36,1289575,147.191597788395,151.435566054147,144.140944862673,151.435566054147,1340025.51241788,0.0,1.0
2020-10-26,150.91,152.06,149.11,151.43,1124001,145.228401583829,146.335105326599,143.496169638624,145.728824145777,1167973.9572985,0.0,1.0
2020-10-27,147.81,152.16,147.74,150.9,792155,142.245113233754,146.431340434666,142.177748658107,145.218778073022,823145.540034029,0.0,1.0
2020-10-28,140.89,147.24,140.1,145.51,1615996,135.585643755521,141.696573117772,134.825386401792,140.031705748214,1679216.69384506,0.0,1.0
2020-10-29,139.56,141.92,139.11,140.36,1635784,134.305716818231,136.57686536861,133.872658831929,135.075597682766,1699778.83628712,0.0,1.0
2020-10-30,136.6,140.28,135.98,138.77,1539776,131.457157619449,134.998609596313,130.860499949434,133.545459464502,1600014.82923347,0.0,1.0
2020-11-02,141.85,142.27,137.44,138.62,1395343,136.509500792964,136.913688246845,132.265532527211,133.401106802401,1449931.34836958,0.0,1.0
2020-11-03,150.0,151.08,143.21,143.71,1808393,144.35266210042,145.392001267543,137.818298262674,138.299473803009,1879140.61336324,0.0,1.0
2020-11-04,151.95,155.9312,150.44,150.44,1254741,146.229246707725,150.060558830087,144.776096575914,144.776096575914,1303828.74317254,0.0,1.0
2020-11-05,151.65,154.87,151.55,154.17,1013862,145.940541383524,149.03931186328,145.844306275457,148.365666106811,1053526.11990076,0.0,1.0
2020-11-06,150.07,153.17,150.03,152.0,776302,144.420026676067,147.403315026142,144.38153263284,146.277364261759,806672.341927396,0.0,1.0
2020-11-09,151.9,160.28,151.755,158.01,1013241,146.181129153692,154.245631209702,146.041588246995,152.061094256582,1052880.82525468,0.0,1.0
2020-11-10,154.61,155.78,149.51,151.51,1812924,148.789100582306,149.915051346689,143.881110070892,145.805812232231,1883848.87429942,0.0,1.0
2020-11-11,159.19,159.44,155.17,155.68,1529067,153.196668531772,153.43725630194,149.328017187481,149.818816238622,1588886.87373458,0.0,1.0
2020-11-12,162.52,162.91,158.24,159.03,2136812,156.401297630402,156.776614551863,152.282435005136,153.042692358865,2220407.96017344,0.0,1.0
2020-11-13,165.09,165.14,161.77,164.31,1227739,158.874539907722,158.922657461755,155.679534319899,158.1239060648,1275770.37596915,0.0,1.0
2020-11-16,171.51,171.71,165.965,166.3,1023731,165.05283384562,165.245304061754,159.716597103308,160.038984715332,1063781.21307645,0.0,1.0
2020-11-17,171.95,172.03,168.3,170.04,724102,165.476268321115,165.553256407568,161.963686876671,163.638177757036,752430.18327186,0.0,1.0
2020-11-18,171.95,174.23,171.69,172.61,894744,165.476268321115,167.670428785041,165.22605704014,166.111420034356,929748.00774117,0.0,1.0
2020-11-19,173.61,174.28,170.02,170.49,691604,167.073771115026,167.718546339074,163.618930735422,164.071235743337,718660.802582443,0.0,1.0
2020-11-20,171.64,174.555,171.27,173.72,504610,165.177939486107,167.983192886259,164.821869586259,167.1796297339,524351.258221651,0.0,1.0
2020-11-23,172.59,172.68,169.68,172.18,596133,166.467489934204,166.554297246876,163.660720157806,166.072034398698,618058.18367698,0.39,1.0
2020-11-24,165.8,173.695,165.68,173.61,1171755,159.918360455942,167.533290828678,159.802617372379,167.451306144488,1214850.9930073,0.0,1.0
2020-11-25,166.0,169.06,165.68,165.78,614608,160.111265595213,163.062714226065,159.802617372379,159.899069942015,637212.675952081,0.0,1.0
2020-11-27,164.74,167.04,164.235,165.83,316289,158.895963217804,161.114372319424,158.408877741144,159.947296226833,327921.797412671,0.0,1.0
2020-11-30,166.9,167.95,165.06,165.33,1117092,160.979338721934,161.992090703109,159.204611440638,159.465033378654,1158177.54179032,0.0,1.0
2020-12-01,166.94,170.6856,166.86,168.44,472325,161.017919749789,164.630647198062,160.94075769408,162.464708294324,489696.647568963,0.0,1.0
2020-12-02,164.61,166.83,163.335,166.38,664347,158.770574877278,160.911821923189,157.540804614423,160.477785359829,688781.027306405,0.0,1.0
2020-12-03,165.25,167.14,164.48,164.85,430709,159.387871322946,161.21082488906,158.645186536751,159.002061044403,446550.052141599,0.0,1.0
2020-12-04,166.5,167.32,165.69,166.01,956399,160.593528443392,161.384439514404,159.812262629343,160.120910852177,991574.411767975,0.0,1.0
2020-12-07,170.83,171.32,166.64,166.95,612516,164.769924708616,165.242542299831,160.728562040882,161.027565006752,635043.734255761,0.0,1.0
2020-12-08,184.23,190.157,175.87,175.98,2075754,177.694569039796,183.411312842102,169.631134218254,169.737232044853,2152098.18446593,0.0,1.0
2020-12-09,179.98,183.77,179.33,183.37,1081829,173.59533483028,177.250887219472,172.968393127648,176.865076940929,1121617.60343595,0.0,1.0
2020-12-10,183.39,183.48,178.37,178.96,726061,176.884367454857,176.971174767529,172.042448459146,172.611518619996,752764.80734784,0.0,1.0
2020-12-11,188.14,189.54,184.86,185.07,726237,181.465864512551,182.81620048745,178.302220228501,178.504770624736,752947.280454224,0.0,1.0
2020-12-14,189.12,191.16,187.47,187.47,623655,182.41109969498,184.378732115548,180.819632295992,180.819632295992,646592.415687552,0.0,1.0
2020-12-15,193.58,194.04,190.6,191.55,557080,186.712884300731,187.156566121055,183.838597725588,184.754897137127,577568.852861312,0.0,1.0
2020-12-16,193.25,195.15,192.59,192.6,612503,186.394590820934,188.227189644011,185.758003861338,185.767649118302,635030.256128582,0.0,1.0
2020-12-17,193.75,196.47,192.99,193.45,435259,186.876853669112,189.500363563202,186.143814139881,186.587495960205,451267.396653194,0.0,1.0
2020-12-18,195.17,195.63,192.7,193.51,829587,188.246480157939,188.690161978263,185.864101687937,186.645367501986,860098.391503294,0.0,1.0
2020-12-21,194.55,194.9,189.305,192.13,469537,187.648474226197,187.986058219922,182.589536948806,185.314322041014,486806.107679223,0.0,1.0
2020-12-22,194.03,194.63,192.82,193.95,353990,187.146920864092,187.725636281906,185.9798447715,187.069758808383,367009.403002038,0.0,1.0
2020-12-23,192.87,194.85,192.75,194.17,555455,186.028071056318,187.937831935104,185.912327972755,187.281954461582,575884.086964313,0.0,1.0
2020-12-24,193.96,194.48,193.04,193.41,153140,187.079404065347,187.580957427452,186.192040424699,186.548914932351,158772.338133089,0.0,1.0
2020-12-28,193.66,195.92,193.23,195.92,349354,186.79004635644,188.969874430206,186.375300307007,188.969874430206,362202.895495279,0.0,1.0
2020-12-29,190.75,195.84,189.55,194.91,333722,183.983276580042,188.892712374498,182.825845744414,187.995703476886,345995.965955666,0.0,1.0
2020-12-30,191.17,192.37,190.13,190.85,263824,184.388377372512,185.54580820814,183.385270648301,184.079729149678,273527.186467441,0.0,1.0
2020-12-31,192.84,193.22,189.98,191.87,487749,185.999135285427,186.365655050043,183.240591793847,185.063545359961,505687.927073763,0.0,1.0
2021-01-04,187.96,194.41,185.175,193.46,703986,181.292249887207,187.513440628707,178.606045822853,186.597141217169,729877.910624007,0.0,1.0
2021-01-05,189.88,190.36,186.94,188.42,644603,183.144139224212,183.607111558463,180.308433676923,181.735931707531,668310.862463126,0.0,1.0
2021-01-06,181.96,188.815,181.89,187.92,1135216,175.505095709066,182.116919357592,175.437578910321,181.253668859352,1176968.12463166,0.0,1.0
2021-01-07,181.29,184.0,180.43,183.14,742012,174.858863492507,177.472728129634,174.029371393641,176.643236030767,769302.469392776,0.0,1.0
2021-01-08,186.06,186.79,180.5083,181.04,873867,179.459651064129,180.163754822469,174.104893755665,174.617732068418,906006.966222723,0.0,1.0
2021-01-11,184.69,187.29,183.31,184.43,369221,178.13825086012,180.646017670648,176.807205399148,177.887474179068,382800.584157224,0.0,1.0
2021-01-12,183.91,185.43,182.2,183.72,472883,177.385920816962,178.851999875424,175.736581876192,177.202660934654,490275.170258518,0.0,1.0
2021-01-13,182.15,185.335,181.96,184.56,275582,175.688355591374,178.76036993427,175.505095709066,178.012862519594,285717.634108612,0.0,1.0
2021-01-14,177.63,182.42,176.55,182.33,635454,171.328699443842,175.948777529391,170.287011691777,175.861970216718,658825.371268276,0.0,1.0
2021-01-15,177.0,178.865,175.78,177.68,461626,170.721048255137,172.519888678842,169.544326905582,171.37692572866,478604.14890313,0.0,1.0
2021-01-19,176.02,177.6053,175.3,177.19,425885,169.775813072708,171.304875659142,169.081354571331,170.904308137445,441548.630180295,0.0,1.0
2021-01-20,178.14,179.3,176.02,176.4,412372,171.820607548984,172.939457356758,169.775813072708,170.142332837323,427538.635370367,0.0,1.0
2021-01-21,178.49,180.23,177.14,177.14,456846,172.158191542709,173.836466254369,170.856081852627,170.856081852627,473648.34521842,0.0,1.0
2021-01-22,178.74,180.05,177.315,178.2,458087,172.399322966798,173.662851629025,171.02487384949,171.878479090765,474934.987974221,0.0,1.0
2021-01-25,178.75,179.98,175.925,177.63,459672,172.408968223761,173.59533483028,169.684183131554,171.328699443842,476578.282710679,0.0,1.0
2021-01-26,180.49,181.92,178.25,180.36,443286,174.087242935422,175.466514681212,171.926705375583,173.961854594896,459589.621794857,0.0,1.0
2021-01-27,178.71,181.73,176.36,178.08,829672,172.370387195907,175.283254798904,170.103751809469,171.762736007202,860186.517719447,0.0,1.0
2021-01-28,181.14,184.86,178.885,180.25,800978,174.714184638054,178.302220228501,172.53917919277,173.855756768296,830437.180705009,0.0,1.0
2021-01-29,177.11,181.82,176.74,180.46,728803,170.827146081736,175.370062111577,170.470271574084,174.058307164531,755607.655402963,0.0,1.0
2021-02-01,180.31,180.53,177.82,178.28,559142,173.913628310078,174.125823963276,171.51195932615,171.955641146474,579706.691187224,0.0,1.0
2021-02-02,180.46,182.39,180.41,181.65,485927,174.058307164531,175.9198417585,174.010080879714,175.206092743196,503798.915711098,0.0,1.0
2021-02-03,178.79,180.31,177.07,180.31,651919,172.447549251616,173.913628310078,170.788565053882,173.913628310078,675895.937726165,0.0,1.0
2021-02-04,180.89,182.6,179.44,179.74,448339,174.473053213965,176.122392154735,173.074490954248,173.363848663155,464828.46615026,0.0,1.0
2021-02-05,178.64,182.33,177.9,182.33,534439,172.302870397162,175.861970216718,171.589121381858,175.861970216718,554095.139215815,0.0,1.0
2021-02-08,179.41,180.11,177.845,179.15,985744,173.045555183357,173.720723170807,171.536072468559,172.794778502304,1021998.69192023,0.0,1.0
2021-02-09,183.21,183.45,179.59,180.0,684138,176.710752829512,176.942238996638,173.219169808701,173.614625344207,709299.920763323,0.0,1.0
2021-02-10,183.0,184.5487,182.36,184.42,928012,176.508202433277,178.001963379225,175.890905987609,177.877828922104,962143.365910698,0.0,1.0
2021-02-11,176.95,181.49,173.61,181.01,1792466,170.672821970319,175.051768631779,167.451306144488,174.588796297528,1858391.131279,0.0,1.0
2021-02-12,177.19,179.3,176.07,176.93,1244046,170.904308137445,172.939457356758,169.824039357525,170.653531456392,1289800.78467491,0.0,1.0
2021-02-16,174.83,177.21,172.77,176.72,959259,168.628027494043,170.923598651372,166.641104559548,170.450981060157,994539.599746694,0.0,1.0
2021-02-17,176.59,176.82,171.395,173.58,912234,170.325592719631,170.547433629793,165.314881727058,167.422370373597,945785.066635105,0.0,1.0
2021-02-18,177.56,178.905,175.9,176.05,937278,171.261182645097,172.558469706697,169.660069989145,169.804748843598,971750.160250131,0.0,1.0
2021-02-19,176.54,178.49,175.49,177.17,1525920,170.653531456392,172.538511553481,169.638542173345,171.262525026221,1578554.5983198,0.39,1.0
2021-02-22,169.93,177.75,169.33,177.5,849381,164.263932255493,171.823185773047,163.683938379466,171.581521658036,878679.277600049,0.0,1.0
2021-02-23,171.87,172.46,168.1,170.04,1330872,166.139245787981,166.709573099408,162.49495093361,164.370264466098,1376778.67475036,0.0,1.0
2021-02-24,170.7,173.095,169.34,172.8,1017899,165.008257729728,167.323399951536,163.693604944066,167.038236295823,1053010.08380198,0.0,1.0
2021-02-25,163.5,170.95,162.43,169.78,1485055,158.048331217402,165.249921844739,157.014008805153,164.118933786486,1536280.01402944,0.0,1.0
2021-02-26,161.88,167.64,161.87,164.83,1757238,156.482347752129,162.050288961989,156.472681187528,159.333984309262,1817851.60771356,0.0,1.0
2021-03-01,166.61,169.05,163.25,163.25,1276422,161.054632808143,163.413274570653,157.806667102391,157.806667102391,1320450.4937982,0.0,1.0
2021-03-02,166.09,168.42,165.275,166.92,680957,160.551971448919,162.804281000825,159.764146433982,161.354296310757,704445.713804167,0.0,1.0
2021-03-03,167.04,168.525,165.1,166.94,1041169,161.470295085962,162.905779929129,159.594981553474,161.373629439958,1077082.75176813,0.0,1.0
2021-03-04,163.83,170.32,162.87,167.41,909270,158.367327849217,164.640928274911,157.439337647573,161.827957976179,940634.069685331,0.0,1.0
2021-03-05,169.75,169.97,162.81,165.17,923311,164.089934092685,164.302598513895,157.381338259971,159.662647505677,955159.395465849,0.0,1.0
2021-03-08,173.14,176.01,170.0,170.28,947395,167.366899492238,170.141203532568,164.331598207696,164.602262016509,980074.141288656,0.0,1.0
2021-03-09,174.9,178.0,173.01,174.76,641862,169.068214861918,172.064849888058,167.241234152432,168.932882957512,664002.183329887,0.0,1.0
2021-03-10,172.55,176.77,172.54,175.87,775776,166.796572180812,170.875862442203,166.786905616211,170.005871628162,802535.370180701,0.0,1.0
2021-03-11,170.72,172.95,169.59,172.28,717345,165.027590858929,167.18323476483,163.935269059078,166.535574936599,742088.869882899,0.0,1.0
2021-03-12,170.53,173.31,169.79,171.6,570684,164.84392613152,167.531231090446,164.128600351087,165.878248543769,590368.992075296,0.0,1.0
2021-03-15,173.65,173.98,170.24,170.65,503143,167.859894286861,168.178890918676,164.563595758107,164.959924906726,520498.254339952,0.0,1.0
2021-03-16,172.57,175.19,171.17,173.7,450604,166.815905310012,169.348545235331,165.462586265949,167.908227109864,466146.990812949,0.0,1.0
2021-03-17,171.99,172.91,169.93,171.77,559829,166.255244563186,167.144568506428,164.263932255493,166.042580141976,579139.563163714,0.0,1.0
2021-03-18,172.7,174.0,169.43,170.71,665300,166.941570649818,168.198224047877,163.78060402547,165.017924294328,688248.64623451,0.0,1.0
2021-03-19,174.18,175.51,171.44,172.07,1048475,168.372222210685,169.657875302546,165.723583510161,166.33257707999,1084640.76260443,0.0,1.0
2021-03-22,175.13,176.21,172.54,174.07,491502,169.290545847728,170.334534824577,166.786905616211,168.26589000008,508455.71339479,0.0,1.0
2021-03-23,175.48,178.16,174.01,175.31,709891,169.628875608744,172.219514921666,168.207890612478,169.464544010537,734377.753981755,0.0,1.0
2021-03-24,174.41,176.115,174.01,174.62,496371,168.594553196496,170.242702460873,168.207890612478,168.797551053105,513492.663129518,0.0,1.0
2021-03-25,177.0,177.59,173.02,175.37,375539,171.098193428013,171.66852073944,167.250900717033,169.522543398139,388492.72261876,0.0,1.0
2021-03-26,182.5,182.56,176.8,177.01,572074,176.414803958262,176.472803345865,170.904862136004,171.107859992613,591806.93829244,0.0,1.0
2021-03-29,183.69,185.0,181.06,181.57,704405,177.565125145716,178.831445108375,175.022818655797,175.51581345042,728702.521645601,0.0,1.0
2021-03-30,183.28,183.97,181.235,183.07,922883,177.168795997097,177.835788954529,175.191983536305,176.965798140488,954716.632170213,0.0,1.0
2021-03-31,181.13,183.75,181.1,181.5,977793,175.090484608,177.623124533319,175.061484914199,175.448147498217,1011520.68021581,0.0,1.0
2021-04-01,182.61,182.81,177.91,181.27,575670,176.521136168867,176.714467460876,171.977850806654,175.225816512406,595526.977570749,0.0,1.0
2021-04-05,186.74,187.345,183.605,184.14,398065,180.513427348854,181.098254507181,177.482959346612,178.000120552736,411795.727285945,0.0,1.0
2021-04-06,185.02,186.735,184.41,186.54,401736,178.850778237576,180.508594066554,178.261117796948,180.320096056845,415593.35359036,0.0,1.0
2021-04-07,181.59,185.41,180.85,185.41,612936,175.535146579621,179.227774256994,174.819820799187,179.227774256994,634078.41910175,0.0,1.0
2021-04-08,183.74,185.39,182.7,182.7,736300,177.613457968718,179.208441127793,176.608135250271,176.608135250271,761697.697613812,0.0,1.0
2021-04-09,185.81,185.84,182.81,183.49,356241,179.614436841012,179.643436534813,176.714467460876,177.371793853707,368529.063555129,0.0,1.0
2021-04-12,187.22,187.42,185.1,186.18,286262,180.977422449676,181.170753741685,178.92811075438,179.972099731229,296136.230224534,0.0,1.0
2021-04-13,187.99,189.09,186.11,186.51,458992,181.721747923911,182.78507002996,179.904433779025,180.291096363044,474824.323812519,0.0,1.0
2021-04-14,185.53,188.0,185.0,186.76,404251,179.343773032199,181.731414488511,178.831445108375,180.532760478055,418195.105199078,0.0,1.0
2021-04-15,188.35,188.995,186.965,187.62,354757,182.069744249527,182.693237666256,180.730925052364,181.364085033694,366993.874931933,0.0,1.0
2021-04-16,190.98,191.6,188.25,189.09,801767,184.612050739446,185.211377744674,181.973078603522,182.78507002996,829422.895453935,0.0,1.0
2021-04-19,189.59,190.25,188.5,189.47,511339,183.268398259983,183.906391523613,182.214742718534,183.152399484778,528976.964552694,0.0,1.0
2021-04-20,192.2,193.82,189.38,189.6,629035,185.791371620701,187.357355085975,183.065400403374,183.278064824583,650732.732878587,0.0,1.0
2021-04-21,192.63,194.44,191.7,192.21,911909,186.207033898521,187.956682091203,185.308043390679,185.801038185302,943364.098510541,0.0,1.0
2021-04-22,221.41,226.93,212.69,217.8965,3209107,214.027406818624,219.363350478073,205.598162487029,210.631059346254,3319800.9144321,0.0,1.0
2021-04-23,229.72,231.16,221.16,222.47,1551032,222.0603220016,223.452307304065,213.785742703612,215.052062666272,1604532.80364708,0.0,1.0
2021-04-26,225.53,231.71,225.01,230.17,897018,218.01003143401,223.98396835709,217.507370074787,222.49531740862,927959.453100836,0.0,1.0
2021-04-27,234.34,234.97,227.05,227.49,885150,226.526274847009,227.135268416837,219.479349253279,219.904678095699,915682.082089996,0.0,1.0
2021-04-28,227.3,234.85,227.04,234.75,1175867,219.72101336829,227.019269641632,219.469682688678,226.922603995627,1216426.98166516,0.0,1.0
2021-04-29,228.0,229.34,224.55,229.34,926507,220.397672890322,221.692992546783,217.062708103166,221.692992546783,958465.637271599,0.0,1.0
2021-04-30,229.23,229.25,224.15,228.03,936297,221.586660336178,221.605993465378,216.676045519148,220.426672584123,968593.330412491,0.0,1.0
2021-05-03,233.89,235.48,229.69,230.5,879552,226.091279439989,227.628263211461,222.031322307798,222.814314040435,909890.986461525,0.0,1.0
2021-05-04,237.01,237.08,231.1901,232.24,696303,229.10724759533,229.174913547533,223.481403663512,224.496296280914,720321.053838909,0.0,1.0
2021-05-05,239.85,241.09,236.96,237.01,699465,231.852551941858,233.051205952314,229.058914772328,229.10724759533,723592.122859493,0.0,1.0
2021-05-06,237.16,239.89,233.82,239.89,774293,229.252246064337,231.89121820026,226.023613487785,231.89121820026,801001.216051188,0.0,1.0
2021-05-07,239.56,240.45,236.44,236.91,753350,231.572221568445,232.432545817886,228.556253413104,229.010581949325,779335.814881658,0.0,1.0
2021-05-10,239.17,242.13,239.04,240.55,507022,231.195225549028,234.056528670762,231.069560209222,232.52921146389,524511.055330095,0.0,1.0
2021-05-11,238.6,238.895,235.12,237.96,551035,230.644231366802,230.929395022515,227.280266885844,230.025571232373,570042.225729493,0.0,1.0
2021-05-12,233.22,237.97,232.91,237.48,606083,225.443619611758,230.035237796973,225.143956109144,229.561576131551,626989.033903126,0.0,1.0
2021-05-13,237.02,237.3,232.83,232.96,623577,229.11691415993,229.387577968743,225.066623592341,225.192288932146,645086.466365514,0.0,1.0
2021-05-14,239.41,239.94,236.16,236.94,466929,231.427223099438,231.939551023262,228.285589604291,229.039581643127,483035.100161782,0.0,1.0
2021-05-17,237.69,239.14,235.74,238.84,437339,229.764573988161,231.166225855226,227.879593891072,230.876228917213,452424.432129194,0.0,1.0
2021-05-18,233.66,238.92,233.65,238.8,650605,225.868948454178,230.953561434016,225.859281889578,230.837562658811,673046.761586356,0.0,1.0
2021-05-19,233.43,233.64,229.1,233.23,552343,225.646617468368,225.849615324977,221.460994996372,225.453286176359,571395.343464762,0.0,1.0
2021-05-20,233.31,235.16,229.68,234.22,747762,225.530618693162,227.318933144246,222.021655743198,226.410276071803,773555.064190003,0.0,1.0
2021-05-21,237.13,237.38,231.87,233.82,878494,229.223246370535,229.464910485547,224.138633390697,226.023613487785,908796.492146608,0.0,1.0
2021-05-24,237.5,239.24,235.76,238.48,430870,229.95790528017,231.642649512538,228.273161047801,230.906784215641,445001.553111748,0.39,1.0
2021-05-25,234.93,238.985,234.82,237.45,1056903,227.469518684085,231.395747340553,227.363011864798,229.909493089584,1091567.00742328,0.0,1.0
2021-05-26,233.22,235.83,232.18,235.38,776258,225.813821766068,228.340938114621,224.806848201894,227.905228399353,801717.491622578,0.0,1.0
2021-05-27,235.51,235.67,232.285,234.77,1390012,228.031100094875,228.186019104748,224.908513802123,227.314599674212,1435601.22274461,0.0,1.0
2021-05-28,235.04,237.85,234.95,235.9,547193,227.576025503373,230.296790614267,227.488883560319,228.40871518144,565139.682159067,0.0,1.0
2021-06-01,233.1,237.17,232.64,236.66,440900,225.697632508663,229.638384822307,225.252240355279,229.144580478337,455360.514231602,0.0,1.0
2021-06-02,231.55,234.59,231.37,233.97,591314,224.196854600519,227.140315788105,224.022570714412,226.540004624848,610707.750311512,0.0,1.0
2021-06-03,228.98,230.63,228.15,230.15,588527,221.708468004435,223.30607029375,220.904825640719,222.841313264131,607829.343069135,0.0,1.0
2021-06-04,233.4,233.9,229.69,230.63,427225,225.988105652175,226.472227558028,222.395921110746,223.30607029375,441237.005426619,0.0,1.0
2021-06-07,228.72,233.855,227.11,233.59,978570,221.456724613391,226.428656586501,219.897852076545,226.172071976399,1010664.86371426,0.0,1.0
2021-06-08,229.73,229.96,226.27,229.24,597507,222.434650863214,222.657346939907,219.084527274712,221.960211395478,617103.866584218,0.0,1.0
2021-06-09,228.64,232.27,228.16,230.07,453029,221.379265108455,224.893990144947,220.914508078836,222.763853759194,467887.317763275,0.0,1.0
2021-06-10,229.01,229.7406,227.07,229.35,276198,221.737515318786,222.444914247618,219.859122324076,222.066718214766,285256.664345067,0.0,1.0
2021-06-11,230.96,231.06,228.53,229.41,398663,223.625590751613,223.722415132783,221.272758289167,222.124812843468,411738.23698143,0.0,1.0
2021-06-14,228.85,231.53,227.68,229.95,802851,221.582596308913,224.177489724285,220.449751049217,222.64766450179,829182.681359391,0.0,1.0
2021-06-15,231.43,232.12,227.47,229.37,333525,224.080665343114,224.748753573191,220.246419848759,222.086083091,344463.859172364,0.0,1.0
2021-06-16,230.9,231.97,229.73,231.63,491648,223.56749612291,224.603517001436,222.434650863214,224.274314105456,507772.932866724,0.0,1.0
2021-06-17,234.25,234.88,229.26,230.68,477794,226.811112892125,227.4211064935,221.979576271712,223.354482484335,493464.55327007,0.0,1.0
2021-06-18,232.8,234.05,231.55,233.32,746089,225.407159365152,226.617464129784,224.196854600519,225.910646147239,770559.017243232,0.0,1.0
2021-06-21,238.72,239.0,232.36,233.86,483795,231.139162730451,231.410270997729,224.981132088001,226.43349780556,499662.372380761,0.0,1.0
2021-06-22,238.11,239.6555,236.51,239.0,692509,230.54853400531,232.044954816302,228.999343906581,231.410270997729,715221.715468389,0.0,1.0
2021-06-23,234.73,237.86,233.935,237.86,787266,227.275869921744,230.306473052384,226.506116091438,230.306473052384,813086.528911445,0.0,1.0
2021-06-24,239.18,239.26,235.0814,236.57,406549,231.584554883836,231.662014388772,227.616110797178,229.057438535283,419882.879792114,0.0,1.0
2021-06-25,238.99,242.785,238.83,239.56,2090412,231.400588559612,235.075073825036,231.245669549739,231.952487532284,2158972.74501227,0.0,1.0
2021-06-28,237.45,239.33,236.81,239.13,552065,229.909493089584,231.729791455592,229.289817050093,231.53614269325,570171.472645202,0.0,1.0
2021-06-29,239.31,239.78,235.03,235.95,521698,231.710426579357,232.165501170859,227.566343065256,228.457127372025,538808.504317529,0.0,1.0
2021-06-30,239.51,240.47,237.78,239.27,523474,231.904075341699,232.833589400936,230.229013547447,231.671696826889,540642.753066167,0.0,1.0
2021-07-01,241.17,242.93,239.18,240.52,676497,233.511360069131,235.215469177733,231.584554883836,232.882001591522,698684.5583945,0.0,1.0
2021-07-02,242.34,244.29,241.14,241.14,614478,234.644205328827,236.532280761653,233.482312754779,233.482312754779,634631.476670459,0.0,1.0
2021-07-06,245.89,246.55,241.19,242.95,671382,238.081470860383,238.720511776109,233.530724945365,235.234834053967,693401.798062692,0.0,1.0
2021-07-07,248.22,248.85,245.5,246.08,741466,240.337478941658,240.947472543032,237.703855773817,238.265437184607,765784.393389087,0.0,1.0
2021-07-08,244.94,247.475,242.81,244.6,460350,237.161639239262,239.616137301937,235.099279920328,236.832436343282,475448.429862821,0.0,1.0
2021-07-09,248.54,248.67,245.45,246.04,483942,240.647316961404,240.773188656925,237.655443583232,238.226707432139,499814.193645429,0.0,1.0
2021-07-12,247.25,248.73,245.52,248.73,486925,239.398282444303,240.831283285628,237.723220650052,240.831283285628,502895.029240695,0.0,1.0
2021-07-13,245.06,248.03,244.57,247.01,326762,237.277828496667,240.153512617434,236.803389028931,239.165903929493,337479.048199924,0.0,1.0
2021-07-14,247.3,248.58,245.2,245.83,541948,239.446694634888,240.686046713872,237.413382630306,238.02337623168,559722.658123811,0.0,1.0
2021-07-15,250.7,251.13,245.39,245.73,531609,242.738723594689,243.155068433722,237.59734895453,237.92655185051,549044.562508839,0.0,1.0
2021-07-16,254.63,254.95,250.7,250.7,677600,246.543921774693,246.853759794439,242.738723594689,242.738723594689,699823.73427837,0.0,1.0
2021-07-19,248.73,253.51,246.62,252.73,665010,240.831283285628,245.459488705582,238.788288842928,244.704258532452,686820.810998315,0.0,1.0
2021-07-20,256.58,257.65,249.545,249.94,701352,248.43199720752,249.468018086045,241.620401992168,242.002858297792,724354.74569599,0.0,1.0
2021-07-21,255.04,257.89,253.755,255.93,631468,246.940901737492,249.700396600855,245.69670843945,247.802638729911,652178.709913363,0.0,1.0
2021-07-22,249.72,257.1,245.5,257.1,961825,241.789844659217,248.935483989607,237.703855773817,248.935483989607,993370.665912474,0.0,1.0
2021-07-23,253.07,253.77,250.36,251.12,1231770,245.033461428432,245.711232096626,242.409520698709,243.145385995605,1272169.2461217,0.0,1.0
2021-07-26,255.11,255.19,251.76,252.42,402002,247.008678804312,247.086138309248,243.765062035097,244.404102950823,415186.7485646,0.0,1.0
2021-07-27,258.29,258.35,254.035,254.87,619618,250.087694125537,250.145788754239,245.967816706728,246.776300289502,639940.05694524,0.0,1.0
2021-07-28,258.91,259.4499,254.98,258.89,601886,250.688005288795,251.210760122735,246.88280710879,250.668640412561,621626.487794968,0.0,1.0
2021-07-29,260.61,261.355,258.84,259.45,459158,252.334019768695,253.055361408416,250.620228221975,251.210856947116,474217.334981977,0.0,1.0
2021-07-30,260.6,261.54,258.83,260.08,378148,252.324337330578,253.234486513581,250.610545783858,251.820850548491,390550.391779659,0.0,1.0
2021-08-02,258.49,264.29,258.06,261.67,459644,250.281342887878,255.897156995773,249.864998048845,253.360358209103,474719.274673328,0.0,1.0
2021-08-03,259.69,259.95,255.84,259.81,304001,251.443235461925,251.694978852969,247.715496786857,251.55942471933,313971.539321663,0.0,1.0
2021-08-04,256.09,261.16,255.3104,259.77,637660,247.957557739784,252.866553865133,247.202714864178,251.520694966862,658573.793388348,0.0,1.0
2021-08-05,255.81,258.17,253.43,257.44,569731,247.686449472506,249.971504868132,245.382029200646,249.264686885587,588416.87714603,0.0,1.0
2021-08-06,253.83,256.36,252.165,255.0,591031,245.769326725328,248.218983568944,244.157200778838,246.902171985024,610415.468557083,0.0,1.0
2021-08-09,253.24,255.24,252.56,254.0,694251,245.198062876422,247.134550499834,244.539657084462,245.933928173318,717020.849094587,0.0,1.0
2021-08-10,259.17,261.79,253.9,255.65,505268,250.939748679838,253.476547466508,245.837103792148,247.531530462633,521839.637797172,0.0,1.0
2021-08-11,261.32,263.32,259.515,260.57,566449,253.021472875006,254.957960498418,251.273792794877,252.295290016227,585027.235032834,0.0,1.0
2021-08-12,259.46,261.66,258.185,261.39,441975,251.220539385233,253.350675770986,249.986028525308,253.089249941825,456470.771779342,0.0,1.0
2021-08-13,260.1,260.86,259.25,259.93,355606,251.840215424725,252.576080721621,251.017208184775,251.675613976735,367269.065601821,0.0,1.0
2021-08-16,260.71,260.91,257.565,260.12,352099,252.430844149865,252.624492912207,249.38571736205,251.859580300959,363647.044001889,0.0,1.0
2021-08-17,261.92,262.085,259.305,260.66,474493,253.60241916203,253.762179390961,251.070461594419,252.38243195928,490055.288000216,0.0,1.0
2021-08-18,254.47,261.87,254.37,260.02,351609,246.38900276482,253.554006971444,246.292178383649,251.762755919788,363140.973119663,0.0,1.0
2021-08-19,258.78,259.5,251.55,252.64,621618,250.562133593273,251.259269137701,243.561730834639,244.617116589398,642005.652382898,0.0,1.0
2021-08-20,258.51,258.92,255.56,258.5,424107,250.300707764112,250.697687726912,247.44438851958,250.291025325995,438016.742139311,0.0,1.0
2021-08-23,259.86,260.7457,257.32,258.43,347786,251.607836909915,252.465410453943,249.148497628182,250.223248259176,359192.587440581,0.0,1.0
2021-08-24,259.11,260.8,258.04,259.86,373230,250.881654051136,252.517986092919,249.84563317261,251.607836909915,385471.092598459,0.0,1.0
2021-08-25,264.91,265.875,258.8,258.93,487442,256.497468159031,257.431823437327,250.581498469507,250.707370165029,503428.985661329,0.0,1.0
2021-08-26,262.99,264.68,261.85,264.68,623867,254.638440040555,256.274772082338,253.53464209521,256.274772082338,644328.414452544,0.0,1.0
2021-08-27,266.86,269.32,263.06,264.6,474724,258.385543591857,260.767423368654,254.706217107374,256.197312577402,490293.864273266,0.0,1.0
2021-08-30,267.2,268.13,266.2,266.94,297207,258.714746487837,259.615213232724,257.746502676131,258.463003096794,306954.71161994,0.0,1.0
2021-08-31,272.26,273.28,266.5769,267.19,659653,263.614060175069,264.601668863009,258.111433768763,258.70506404972,681288.113618551,0.0,1.0
2021-09-01,273.71,273.88,269.29,272.41,486575,265.018013702043,265.182615150033,260.738376054303,263.759296746825,502533.550039106,0.0,1.0
2021-09-02,277.92,278.1,274.52,274.95,374644,269.094320149325,269.268604035432,265.802291189525,266.218636028558,386931.468572884,0.0,1.0
2021-09-03,278.28,279.59,274.18,276.05,301262,269.820503008105,271.090680020253,265.845139840312,267.658293285135,310707.260661662,0.39,1.0
2021-09-07,274.19,278.27,274.02,278.27,502801,265.854835848039,269.810807000378,265.690003716691,269.810807000378,518564.974566803,0.0,1.0
2021-09-08,275.57,278.545,274.39,275.0,627022,267.192884914271,270.077447212852,266.048756002565,266.640212473871,646680.590298799,0.0,1.0
2021-09-09,275.89,276.825,273.82,275.06,878623,267.503157161514,268.409733883925,265.496083562165,266.698388520229,906169.863721051,0.0,1.0
2021-09-10,272.87,278.0027,272.57,277.94,714172,264.574962828164,269.551632713854,264.284082596375,269.49083874541,736562.944418017,0.0,1.0
2021-09-13,273.85,276.61,271.41,275.43,649157,265.525171585344,268.201269717809,263.159345700121,267.057140806103,669509.573757535,0.0,1.0
2021-09-14,273.86,278.35,272.46,274.61,679988,265.53486759307,269.888375062189,264.177426511385,266.262068172544,701307.196934238,0.0,1.0
2021-09-15,273.11,274.725,269.75,273.97,982452,264.807667013596,266.373572261397,261.549808417552,265.64152367806,1013254.1430767,0.0,1.0
2021-09-16,274.0,275.85,270.62,272.98,886392,265.670611701239,267.464373130608,262.393361089742,264.681618913154,914182.439844427,0.0,1.0
2021-09-17,268.49,273.87,267.81,273.87,1725930,260.328111444035,265.544563600796,259.668782918645,265.544563600796,1780041.89839337,0.0,1.0
2021-09-20,263.22,266.95,260.975,265.53,672942,255.218315372263,258.834926254181,253.041561637703,257.458093157043,694040.288533503,0.0,1.0
2021-09-21,259.38,265.32,258.92,265.23,1211300,251.495048405355,257.254476994791,251.049032049944,257.167212925254,1249277.05731049,0.0,1.0
2021-09-22,262.68,266.17,261.18,261.83,1125470,254.694730955041,258.078637651528,253.240329796093,253.870570298304,1160756.08824505,0.0,1.0
2021-09-23,265.12,266.59,262.62,263.99,829266,257.060556840264,258.485869976034,254.636554908684,255.96490796719,855265.40758494,0.0,1.0
2021-09-24,265.5,266.2,263.04,263.6,376288,257.429005133864,258.107725674707,255.043787233189,255.586763665863,388085.499332328,0.0,1.0
2021-09-27,262.48,265.14,260.35,264.44,643340,254.500810800515,257.079948855717,252.435561154808,256.401228314874,663510.19735006,0.0,1.0
2021-09-28,256.5,260.87,254.33,260.87,539991,248.702598180174,252.939753556577,246.598564503562,252.939753556577,556920.967104884,0.0,1.0
2021-09-29,256.55,259.6,255.44,257.87,521418,248.751078218806,251.708360575334,247.674821361184,250.03095123868,537765.66058674,0.0,1.0
2021-09-30,253.42,258.52,253.37,258.15,656664,245.716227800467,250.661191740891,245.667747761835,250.302439455017,677251.935574781,0.0,1.0
2021-10-01,256.31,257.24,252.01,255.59,561530,248.518374033374,249.420102751922,244.349090711055,247.820261477079,579135.264584791,0.0,1.0
2021-10-04,253.4,257.71,249.03,255.51,447025,245.696835785014,249.875815115059,241.459680408611,247.742693415268,461040.267930504,0.0,1.0
2021-10-05,258.5,259.1,253.84,254.63,474820,250.641799725439,251.223560189018,246.123460124972,246.889444735352,489706.7054835,0.0,1.0
2021-10-06,257.02,257.12,252.5,255.95,470040,249.206790581943,249.303750659206,244.824195089645,248.169317755226,484776.841425097,0.0,1.0
2021-10-07,259.36,262.58,258.76,259.15,539086,251.475656389902,254.597770877778,250.893895926323,251.27204022765,555987.593261192,0.0,1.0
2021-10-08,258.68,260.52,257.52,259.73,285274,250.816327864512,252.600393286156,249.691590968259,251.834408675776,294217.999873848,0.0,1.0
2021-10-11,257.61,261.445,257.24,257.59,324882,249.778855037796,253.497274000841,249.420102751922,249.759463022343,335067.802305907,0.0,1.0
2021-10-12,255.63,259.61,254.8,259.52,467155,247.859045507984,251.71805658306,247.054276866699,251.630792513524,481801.390000726,0.0,1.0
2021-10-13,254.94,256.43,251.67,256.43,474329,247.190020974868,248.63472612609,244.01942644836,248.63472612609,489200.311497585,0.0,1.0
2021-10-14,261.05,261.57,257.22,257.68,393962,253.114281695651,253.61847409742,249.400710736469,249.84672709188,406313.620120658,0.0,1.0
2021-10-15,263.95,264.26,262.39,262.63,338895,255.926123936284,256.2267001758,254.413546730978,254.64625091641,349520.142274612,0.0,1.0
2021-10-18,268.92,269.155,262.45,263.17,522345,260.745039776267,260.972895957835,254.471722777336,255.169835333631,538721.72418133,0.0,1.0
2021-10-19,273.18,273.83,267.89,269.25,601769,264.87553906768,265.505779569891,259.746350980456,261.065008031235,620635.850326652,0.0,1.0
2021-10-20,269.74,276.23,268.07,273.98,715193,261.540112409825,267.832821424209,259.920879119529,265.651219685786,737615.955130074,0.0,1.0
2021-10-21,255.47,262.95,240.11,245.0,2238115,247.703909384363,254.956523163652,232.810841516731,237.552189294903,2308285.08306981,0.0,1.0
2021-10-22,268.28,270.91,255.5001,255.51,1068209,260.124495281782,262.674545313805,247.733094367619,247.742693415268,1101699.82342325,0.0,1.0
2021-10-25,274.78,276.5,267.26,268.28,881041,266.426900303892,268.094613632819,259.135502493697,260.124495281782,908663.67361503,0.0,1.0
2021-10-26,270.97,277.91,267.72,276.41,663764,262.732721360163,269.461750722231,259.581518849108,268.007349563282,684574.537000443,0.0,1.0
2021-10-27,267.34,270.97,266.0,270.48,531001,259.213070555508,262.732721360163,257.913805520181,262.257616981573,547649.109806757,0.0,1.0
2021-10-28,275.54,275.55,267.32,267.32,498802,267.163796891092,267.173492898819,259.193678540055,259.193678540055,514440.596665224,0.0,1.0
2021-10-29,277.43,279.29,274.606,275.24,589677,268.996342351367,270.799799788463,266.258189769454,266.872916659303,608164.738152131,0.0,1.0
2021-11-01,277.55,279.46,275.22,278.75,419543,269.112694444083,270.964631919811,266.85352464385,270.276215371242,432696.643651625,0.0,1.0
2021-11-02,274.51,278.6,274.29,278.45,1260522,266.165108095281,270.130775255347,265.951795925302,269.985335139452,1300042.28088428,0.0,1.0
2021-11-03,277.77,277.86,270.74,274.82,610173,269.326006614062,269.413270683599,262.509713182457,266.465684334797,629303.335169084,0.0,1.0
2021-11-04,284.58,284.65,278.265,279.08,408356,275.928987875688,275.996859929772,269.805958996515,270.59618362621,421158.905320796,0.0,1.0
2021-11-05,284.56,286.59,280.833,285.89,596647,275.909595860235,277.877885428679,272.295893780635,277.199164887836,615353.263777041,0.0,1.0
2021-11-08,286.9,287.62,283.45,286.75,369504,278.178461668195,278.87657422449,274.833339002613,278.0330215523,381088.805237722,0.0,1.0
2021-11-09,288.34,291.69,286.08,287.16,488562,279.574686780785,282.822849369103,277.383389034636,278.430557869079,503879.548975254,0.0,1.0
2021-11-10,277.29,287.145,275.01,286.43,898620,268.860598243199,278.41601385749,266.649908481597,277.722749305058,926793.815933582,0.0,1.0
2021-11-11,275.63,279.6,273.88,278.47,955335,267.251060960629,271.100376027979,265.554259608523,270.004727154905,985286.962392234,0.0,1.0
2021-11-12,280.09,280.61,275.88,277.82,461860,271.575480406569,272.079672808338,267.493461153787,269.374486652694,476340.379500884,0.0,1.0
2021-11-15,282.37,282.63,277.56,280.15,926804,273.786170168171,274.038266369055,269.122390451809,271.633656452927,955861.449536519,0.0,1.0
2021-11-16,291.29,292.02,282.0,282.16,593429,282.43500906005,283.142817624072,273.427417882297,273.582554005918,612034.372032284,0.0,1.0
2021-11-17,290.62,291.51,285.93,291.51,656923,281.785376542387,282.648321230029,277.237948918741,282.648321230029,677519.05582397,0.0,1.0
2021-11-18,289.19,292.11,288.65,291.0,724085,280.398847437523,283.230081693609,279.875263020301,282.153824835987,746786.739901479,0.0,1.0
2021-11-19,288.86,290.35,285.96,290.35,666448,280.078879182554,281.523584333776,277.26703694192,281.523584333776,687342.686609806,0.0,1.0
2021-11-22,281.17,287.66,280.98,287.0,1055179,272.622649241012,278.915358255395,272.438425094212,278.275421745458,1088261.30277868,0.0,1.0
2021-11-23,282.95,283.62,278.02,280.4,608489,274.726682917624,275.37721084678,269.939962483682,272.250793037999,626702.731316511,0.39,1.0
2021-11-24,283.46,283.87,281.01,281.01,333999,275.221860893549,275.619945148704,272.843064734693,272.843064734693,343996.498797815,0.0,1.0
2021-11-26,277.74,281.56,277.26,279.14,359100,269.668100065527,273.377080198926,269.202050205833,271.027412156302,369848.840021363,0.0,1.0
2021-11-29,284.06,286.15,277.79,280.26,588158,275.804423218167,277.833681982252,269.716646925912,272.114861828921,605763.16917094,0.0,1.0
2021-11-30,278.65,285.265,278.33,282.93,1152897,270.551652924531,276.97440255344,270.240953018068,274.70726417347,1187406.34395463,0.0,1.0
2021-12-01,277.56,287.84,277.55,281.99,801861,269.493331368142,279.474565863258,269.483621996065,273.794583198236,825862.8813934,0.0,1.0
2021-12-02,291.0,291.49,277.04,277.47,917729,282.542727439578,283.018486671349,268.98844402014,269.405947019449,945199.125881273,0.0,1.0
2021-12-03,282.5,292.31,278.99,292.31,938895,274.289761174161,283.81465518166,270.881771575147,283.81465518166,966998.681848669,0.0,1.0
2021-12-06,282.15,284.9,280.58,284.68,616206,273.949933151467,276.620010472631,272.425561735384,276.406404286938,634650.72212254,0.0,1.0
2021-12-07,291.86,292.21,284.08,285.75,1096406,283.377733438197,283.71756146089,275.823841962321,277.445307099173,1129224.41462674,0.0,1.0
2021-12-08,294.93,295.05,291.275,291.48,607356,286.358510665824,286.475023130747,282.809735171694,283.008777299272,625535.817543901,0.0,1.0
2021-12-09,291.83,295.64,291.0,294.46,554126,283.348605321966,287.047876083288,282.542727439578,285.902170178207,570712.498818372,0.0,1.0
2021-12-10,295.12,296.63,292.0,293.37,483393,286.542988735286,288.009103918907,283.513664647274,284.843848621818,497862.267681556,0.0,1.0
2021-12-13,297.05,300.11,295.18,295.18,771745,288.41689754614,291.38796540169,286.601244967748,286.601244967748,794845.427575289,0.0,1.0
2021-12-14,288.22,295.11,282.895,293.95,632903,279.843522002183,286.533279363209,274.673281371201,285.406992202282,651847.508760903,0.0,1.0
2021-12-15,291.51,291.6,285.97,288.27,673531,283.037905415503,283.125289764196,277.658913284866,279.892068862567,693691.615339539,0.0,1.0
2021-12-16,290.24,295.71,288.45,292.93,682185,281.804815161729,287.115841687827,280.066837559953,284.416636250431,702604.653104911,0.0,1.0
2021-12-17,276.64,289.39,275.74,289.39,2286872,268.600069137061,280.979518535187,267.726225650135,280.979518535187,2355324.30096724,0.0,1.0
2021-12-20,275.97,277.46,270.44,272.68,873977,267.949541207905,269.396237647372,262.580258449345,264.755157794585,900137.509483015,0.0,1.0
2021-12-21,280.07,280.2,273.755,277.93,661149,271.930383759459,272.05660559646,265.798915292858,269.852578134989,680938.988391212,0.0,1.0
2021-12-22,283.4,283.75,279.17,279.75,418462,275.163604661087,275.503432683781,271.056540272533,271.619683852996,430987.706190531,0.0,1.0
2021-12-23,287.03,288.821,282.93,282.93,478638,278.688106725024,280.427055264008,274.70726417347,274.70726417347,492964.937594389,0.0,1.0
2021-12-27,291.1,291.19,288.175,289.2,277405,282.639821160348,282.72720550904,279.799829827836,280.795040465725,285708.486399683,0.0,1.0
2021-12-28,294.01,294.01,290.75,290.75,277739,285.465248434743,285.465248434743,282.299993137654,282.299993137654,286052.483928414,0.0,1.0
2021-12-29,294.33,295.94,293.3,294.4,198024,285.775948341206,287.339157245597,284.775883017279,285.843913945745,203951.397093819,0.0,1.0
2021-12-30,291.54,295.33,291.31,293.93,225976,283.067033531734,286.746885548902,282.843717973964,285.387573458128,232740.076504226,0.0,1.0
2021-12-31,292.79,294.59,289.56,290.26,419152,284.280705041354,286.028392015207,281.144577860495,281.824233905883,431698.359767848,0.0,1.0
2022-01-03,284.0,294.93,282.66,292.79,576065,275.746166985705,286.358510665824,274.445111127392,284.280705041354,593308.192778909,0.0,1.0
2022-01-04,285.61,288.55,282.735,285.38,584843,277.309375890096,280.163931280722,274.517931417969,277.086060332326,602348.942201653,0.0,1.0
2022-01-05,279.27,288.98,278.01,288.98,962254,271.153633993302,280.581434280032,269.930253111605,280.581434280032,991056.880272673,0.0,1.0
2022-01-06,279.85,281.42,276.2,278.93,1036224,271.716777573766,273.241148989849,268.172856765675,270.823515342685,1067241.00362656,0.0,1.0
2022-01-07,267.45,281.02,266.64,279.16,1170034,259.677156198334,272.85277410677,258.8906970601,271.046830900456,1205056.30099013,0.0,1.0
2022-01-10,260.78,263.0,257.76,263.0,908804,253.201005023,255.356485624086,250.268774655758,255.356485624086,936006.97634858,0.0,1.0
2022-01-11,263.19,263.58,255.17,261.95,973028,255.540963693548,255.91962920455,247.754047287825,254.337001556005,1002153.37540603,0.0,1.0
2022-01-12,261.81,267.47,260.72,265.24,844705,254.201070346927,259.696574942488,253.142748790539,257.531384969325,869989.318881219,0.0,1.0
2022-01-13,254.92,263.05,254.5,261.81,1041678,247.511312985901,255.405032484471,247.103519358669,254.201070346927,1072858.25668553,0.0,1.0
2022-01-14,249.5,253.23,247.325,251.98,746975,242.248833320188,245.870429104895,240.137044893449,244.656757595274,769333.99408231,0.0,1.0
2022-01-18,240.66,247.75,238.03,245.51,1715414,233.665748404154,240.54969320672,231.112183547913,238.37479386148,1766761.00823282,0.0,1.0
2022-01-19,233.92,242.45,233.55,242.45,1911848,227.121631624282,235.40372600593,226.762384857434,235.40372600593,1969074.81230065,0.0,1.0
2022-01-20,228.65,237.46,228.6001,235.25,1901930,222.004792539723,230.558749339526,221.956342773059,228.412978110518,1958859.93957625,0.0,1.0
2022-01-21,225.66,232.49,225.56,229.02,2232809,219.101690288712,225.733191417277,219.004596567942,222.364039306571,2299643.04828532,0.0,1.0
2022-01-24,234.19,234.78,217.0498,225.91,2384215,227.38378467036,227.956637622901,210.741726743007,219.344424590636,2455581.04180321,0.0,1.0
2022-01-25,226.06,230.02,224.17,229.09,1110189,219.49006517179,223.334976514267,217.654993849245,222.43200491111,1143419.97731684,0.0,1.0
2022-01-26,226.61,233.91,223.84,229.17,1061563,220.024080636023,227.111922252205,217.334584570705,222.509679887725,1093338.46883765,0.0,1.0
2022-01-27,224.92,231.38,222.52,229.93,627125,218.383196755017,224.655451116734,216.052947456546,223.247592165574,645896.557500409,0.0,1.0
2022-01-28,234.05,234.17,223.86,226.29,1082588,227.247853461283,227.364365926206,217.354003314859,219.71338072956,1114992.80429141,0.0,1.0
2022-01-31,239.76,240.87,235.84,236.32,1024393,232.791904917227,233.86964521777,228.985831063059,229.451880922753,1055055.86960737,0.0,1.0
2022-02-01,242.22,243.59,235.82,240.0,795581,235.18041044816,236.510594422704,228.966412318905,233.024929847075,819394.90390709,0.0,1.0
2022-02-02,245.17,245.27,242.79,242.79,857041,238.044675210864,238.141768931633,235.733844656547,235.733844656547,882694.56892439,0.0,1.0
2022-02-03,233.45,242.7,232.4619,242.22,1082204,226.665291136665,235.646460307854,225.70590808174,235.18041044816,1114597.31012665,0.0,1.0
2022-02-04,234.07,236.51,232.38,233.58,987964,227.267272205436,229.636358992215,225.62638832443,226.791512973665,1017536.45052316,0.0,1.0
2022-02-07,234.43,237.58,233.73,235.74,1039751,227.616809600207,230.67526180445,226.93715355482,228.888737342289,1070873.57633264,0.0,1.0
2022-02-08,236.07,238.17,230.39,234.46,977517,229.209146620829,231.248114756991,223.694223281115,227.645937716438,1006776.74338948,0.0,1.0
2022-02-09,240.4,241.69,238.6,239.73,923610,233.413304730153,234.665813728081,231.6656177563,232.762776800997,951256.160212005,0.0,1.0
2022-02-10,231.17,239.85,229.4,231.84,1745670,224.451554303118,232.87928926592,222.732995445495,225.102082232274,1797922.65263183,0.0,1.0
2022-02-11,225.0,233.15,222.98,231.39,1580055,218.460871731632,226.374009974356,216.499578572086,224.665160488811,1627350.34508481,0.0,1.0
2022-02-14,220.98,227.44,219.25,224.14,1422114,214.557704156694,220.829958518411,212.87798278738,217.625865733014,1464681.74123682,0.0,1.0
2022-02-15,221.73,226.3,220.31,225.39,1384774,215.285907062466,219.723090101637,213.907176227537,218.839537242634,1426224.05344401,0.0,1.0
2022-02-16,221.73,222.43,217.17,221.07,1867723,215.285907062466,215.965563107853,210.858433395372,214.645088505387,1923629.03099755,0.0,1.0
2022-02-17,212.0,220.69,211.885,220.35,1031606,205.838688031583,214.276132366462,205.727030252697,213.946013715845,1062484.77432213,0.0,1.0
2022-02-18,213.04,215.45,210.78,212.35,908483,207.227128238588,209.571370536067,205.028793138047,206.555955132671,933966.609319446,0.39,1.0
2022-02-22,212.24,213.89,208.08,211.38,1323366,206.448956521582,208.053935687906,202.402463593153,205.612421925801,1360487.37941012,0.0,1.0
2022-02-23,208.16,214.88,207.99,213.74,2593478,202.480280764854,209.016923187701,202.31491927499,207.908028490968,2666226.9453634,0.0,1.0
2022-02-24,215.92,216.41,203.01,203.21,1732579,210.028546419808,210.505176596474,197.47080033663,197.665343265882,1781179.10187431,0.0,1.0
2022-02-25,218.56,218.74,213.35,215.94,1094175,212.596513085927,212.771601722253,207.528669778928,210.048000712733,1124867.40506108,0.0,1.0
2022-02-28,218.34,219.39,214.92,215.73,1121334,212.38251586375,213.40386624232,209.055831773551,209.843730637019,1152788.23477667,0.0,1.0
2022-03-01,219.04,221.53,215.83,218.73,1057857,213.06341611613,215.48547558531,209.941002101645,212.76187457579,1087530.65872982,0.0,1.0
2022-03-02,224.57,226.04,220.37,220.37,870661,218.442528109931,219.872418639929,214.357126595652,214.357126595652,895083.674693613,0.0,1.0
2022-03-03,224.21,227.1,221.24,226.58,817992,218.092350837279,220.903496164961,215.203388337895,220.397684548908,840937.270912533,0.0,1.0
2022-03-04,227.67,228.45,221.57,222.17,973420,221.457943513328,222.216660937408,215.52438417116,216.108012958914,1000725.13942884,0.0,1.0
2022-03-07,217.83,228.26,217.5,227.44,1132182,211.886431394159,222.031845154619,211.565435560894,221.234219144689,1163940.52907155,0.0,1.0
2022-03-08,217.26,220.84,215.06,216.31,853158,211.331984045792,214.814302479392,209.192011824027,210.407905131848,877089.702805404,0.0,1.0
2022-03-09,225.05,225.32,221.345,222.13,1138106,218.909431140134,219.172064094624,215.305523375752,216.069104373064,1170030.70158288,0.0,1.0
2022-03-10,226.21,228.0,219.36,220.65,1034175,220.037780129792,221.778939346592,213.374684802932,214.629486696604,1063184.3613947,0.0,1.0
2022-03-11,223.9,228.48,222.755,225.94,958486,217.790809296939,222.245842376796,216.677051026975,219.775147175303,985372.229860281,0.0,1.0
2022-03-14,228.43,229.07,223.26,225.72,1420695,222.197206644483,222.819744018087,217.168271923334,219.561149953127,1460546.52869354,0.0,1.0
2022-03-15,230.79,231.86,227.37,231.05,724134,224.492813209649,225.533617881144,221.166129119451,224.745719017676,744446.485705213,0.0,1.0
2022-03-16,233.83,236.84,229.35,232.25,1017626,227.449865734271,230.377736819504,223.092104119039,225.912976593185,1046171.14990078,0.0,1.0
2022-03-17,239.42,239.63,230.01,231.8,778587,232.887340606847,233.091610682561,223.734095785569,225.475255002369,800426.931984638,0.0,1.0
2022-03-18,241.11,243.79,238.37,238.67,1344229,234.531228359022,237.13810361099,231.865990228277,232.157804622154,1381935.60174364,0.0,1.0
2022-03-21,237.84,241.0214,234.61,239.63,727416,231.350451465761,234.445045841363,228.208583158351,233.091610682561,747820.548193763,0.0,1.0
2022-03-22,239.6,241.95,236.31,238.47,612746,233.062429243174,235.348308661877,229.862198056988,231.963261692903,629933.971240025,0.0,1.0
2022-03-23,236.62,238.43,234.17,238.43,623777,230.163739597328,231.924353107053,227.780588713998,231.924353107053,641274.39881809,0.0,1.0
2022-03-24,236.53,238.16,235.0,236.85,726616,230.076195279165,231.661720152563,228.587941870391,230.387463965967,746998.107611543,0.0,1.0
2022-03-25,235.46,237.74,231.83,237.24,554088,229.03539060767,231.253180001136,225.504436441757,230.766822678007,569630.571650314,0.0,1.0
2022-03-28,238.64,238.83,235.26,236.28,302297,232.128623182767,232.313438965556,228.840847678418,229.8330166176,310776.65085361,0.0,1.0
2022-03-29,243.13,243.51,239.72,242.83,464069,236.496111944461,236.865743510038,233.179155000724,236.204297550584,477086.473186912,0.0,1.0
2022-03-30,239.53,243.47,237.55,241.97,600909,232.994339217936,236.826834924188,231.068364218347,235.367762954803,617764.934775376,0.0,1.0
2022-03-31,237.1,242.01,237.1,239.87,730642,230.630642627531,235.406671540653,230.630642627531,233.325062197663,751137.039841559,0.0,1.0
2022-04-01,234.13,238.58,231.205,238.58,975433,227.741680128148,232.070260303991,224.896489787846,232.070260303991,1002794.60554385,0.0,1.0
2022-04-04,234.5,235.25,232.085,233.37,691101,228.101584547263,228.831120531956,225.752478676552,227.002416996993,710486.886014684,0.0,1.0
2022-04-05,231.85,236.71,230.95,234.19,1063499,225.523890734682,230.251283915491,224.648447553051,227.800043006923,1093330.92093591,0.0,1.0
2022-04-06,223.04,230.18,221.86,230.07,1098645,216.954274701158,223.899457275433,215.806471418575,223.792458664344,1129462.79181422,0.0,1.0
2022-04-07,224.43,226.17,218.7,222.26,973072,218.306348059455,219.998871543942,212.732693136403,216.195557277077,1000367.37777558,0.0,1.0
2022-04-08,223.15,225.36,220.565,222.98,622059,217.061273312246,219.210972680474,214.546805951672,216.895911822382,639508.207667777,0.0,1.0
2022-04-11,218.26,223.26,217.98,220.89,729996,212.304698692049,217.168271923334,212.032338591097,214.862938211705,750472.919071419,0.0,1.0
2022-04-12,217.19,221.79,216.04,219.35,907318,211.263894020554,215.738381393337,210.145272177359,213.36495765647,932768.930221592,0.0,1.0
2022-04-13,215.0,216.62,212.13,215.71,1351250,209.133648945252,210.709446672188,206.341957910494,209.824276344094,1389153.54590333,0.0,1.0
2022-04-14,216.38,219.41,216.2,216.53,1267024,210.475995157086,213.423320535245,210.30090652076,210.621902354025,1302564.94530593,0.0,1.0
2022-04-18,212.9,218.44,211.51,215.78,1059669,207.090948188112,212.479787328376,205.738874829815,209.892366369332,1089393.48664854,0.0,1.0
2022-04-19,218.43,218.76,211.165,211.81,1765515,212.470060181913,212.791056015178,205.403288276856,206.030689223692,1815038.98064424,0.0,1.0
2022-04-20,221.41,222.75,218.855,220.2,1322310,215.368749827759,216.672187453743,212.883463906572,214.191765105788,1359401.75784158,0.0,1.0
2022-04-21,202.95,214.59,202.94,206.08,3060279,197.412437457855,208.734835940286,197.402710311392,200.457034300639,3146122.05313859,0.0,1.0
2022-04-22,203.6,208.98,201.41,202.13,2386970,198.044701977922,203.277906774785,195.914456902619,196.614811447924,2453926.24567244,0.0,1.0
2022-04-25,213.4,213.85,201.77,202.86,1718289,207.577305511241,208.015027102056,196.264634175272,197.324893139692,1766488.25697443,0.0,1.0
2022-04-26,207.56,212.17,206.85,212.17,1459577,201.8966519771,206.380866496344,201.206024578257,206.380866496344,1500519.19709081,0.0,1.0
2022-04-27,200.41,210.47,199.625,207.45,1312303,194.941742256362,204.727251597708,194.178161259051,201.789653366011,1349114.05420876,0.0,1.0
2022-04-28,206.33,208.19,199.74,202.78,1630671,200.700212962204,202.509462204242,194.29002344337,197.247075967991,1676412.50830841,0.0,1.0
2022-04-29,203.52,208.2489,202.58,204.25,2171772,197.966884806222,202.566755096906,197.05253303874,198.676966497989,2232691.78515713,0.0,1.0
2022-05-02,205.5,207.3,202.29,203.03,1526898,199.89285980581,201.643746169073,196.770445791325,197.490254629556,1569728.60013522,0.0,1.0
2022-05-03,205.04,205.66,202.2093,204.84,1568612,199.445411068532,200.048494149211,196.691947719372,199.250868139281,1612612.70819354,0.0,1.0
2022-05-04,212.62,213.335,203.36,205.01,1014284,206.81858808716,207.514079059234,197.81125046282,199.416229629144,1042735.40436856,0.0,1.0
2022-05-05,208.23,212.76,205.48,211.18,1353353,202.548370790092,206.954768137636,199.873405512885,205.41787899655,1391315.53658384,0.0,1.0
2022-05-06,205.1,209.03,203.36,206.95,1035575,199.503773947308,203.326542507097,197.81125046282,201.303296042883,1064623.63241358,0.0,1.0
2022-05-09,199.63,206.5,198.97,205.0,1568787,194.183024832282,200.865574452067,193.541033165752,199.406502482682,1612792.6170709,0.0,1.0
2022-05-10,200.4,202.75,194.36,201.93,1060568,194.9320151099,197.217894528604,189.056818646508,196.420268518673,1090317.70425281,0.0,1.0
2022-05-11,191.56,199.39,191.2,198.29,929811,186.333217636988,193.94957331718,185.983040364335,192.879587206297,955892.875241389,0.0,1.0
2022-05-12,192.66,193.078,188.9,189.44,1312643,187.403203747871,187.809798470006,183.745796677944,184.271062586923,1349463.5914562,0.0,1.0
2022-05-13,198.19,198.71,194.4,194.97,897887,192.782315741672,193.288127357725,189.095727232358,189.650174580724,923073.383807961,0.0,1.0
2022-05-16,195.99,197.76,193.88,196.81,555697,190.642343519906,192.364048443781,188.589915616304,191.439969529837,571284.705271303,0.0,1.0
2022-05-17,197.32,199.23,194.68,199.23,755960,191.936053999428,193.793938973779,189.36808733331,193.793938973779,777165.228167317,0.0,1.0
2022-05-18,188.08,195.38,187.125,195.02,1146634,182.948170668014,190.04898758569,182.019228180838,189.698810313037,1178797.91818932,0.0,1.0
2022-05-19,191.16,194.9,185.7649,186.43,1031942,185.944131778485,189.582084555486,180.696238990464,181.34319150169,1060888.72411958,0.0,1.0
2022-05-20,194.61,194.98,188.52,192.2,768178,189.299997308072,189.659901727187,183.376165112367,186.955755010592,789725.951959247,0.0,1.0
2022-05-23,196.98,197.75,190.56,196.45,765106,191.605331019701,192.354321297319,185.360502990731,191.089792257185,786567.780123528,0.0,1.0
2022-05-24,191.52,196.27,188.8,195.79,718168,186.673667763178,191.303471031114,184.022496207644,190.835617227196,736812.733194344,0.39,1.0
2022-05-25,195.62,197.445,189.55,190.99,1333314,190.669919004975,192.448738155287,184.753517776266,186.157079188019,1367928.85863236,0.0,1.0
2022-05-26,202.23,203.36,196.0141,197.07,823885,197.112655763092,198.214061593149,191.0540464719,192.083227370977,845274.307248197,0.0,1.0
2022-05-27,206.29,208.22,204.58,204.94,895072,201.069919187897,202.951081357816,199.40319001144,199.754080364378,918309.43000207,0.0,1.0
2022-05-31,202.58,204.175,200.7,203.19,1240365,197.453799161782,199.008438364384,195.621371763105,198.048363370928,1272566.76127119,0.0,1.0
2022-06-01,198.58,204.28,198.26,201.0,1088147,193.555017462468,199.110781383991,193.243114926523,195.913780390553,1116396.95055645,0.0,1.0
2022-06-02,203.65,204.29,199.03,199.57,525272,198.496723266349,199.120528338239,193.993630403641,194.519965933048,538908.859752119,0.0,1.0
2022-06-03,200.56,201.16,199.27,200.55,613749,195.484914403629,196.069731658526,194.2275573056,195.47516744938,629682.857193992,0.0,1.0
2022-06-06,199.47,202.43,198.77,202.43,332662,194.422496390565,197.307594848058,193.740209593185,197.307594848058,341298.411304733,0.0,1.0
2022-06-07,200.54,201.05,197.22,197.22,437214,195.465420495132,195.962515161795,192.229431684701,192.229431684701,448564.740187299,0.0,1.0
2022-06-08,196.18,199.23,195.47,199.23,633595,191.215748442879,194.188569488607,190.523714691251,194.188569488607,650044.089528176,0.0,1.0
2022-06-09,191.97,195.75,191.5,195.64,890612,187.112280704351,190.796629410203,186.654173854681,190.689412913472,913733.641621014,0.0,1.0
2022-06-10,183.35,188.92,183.29,188.92,770674,178.710406142328,184.139459658623,178.651924416838,184.139459658623,790681.868785323,0.0,1.0
2022-06-13,179.59,181.29,176.205,180.65,912814,175.045551344972,176.702533567181,171.746207331928,176.078728495291,936512.0392973,0.0,1.0
2022-06-14,172.02,180.03,171.92,179.35,1001304,167.66710697902,175.474417331897,167.569637436537,174.811624443014,1027299.37423894,0.0,1.0
2022-06-15,178.34,180.39,173.78,174.65,671958,173.827182063937,175.825307684835,169.382570926718,170.230555946319,689403.051335905,0.0,1.0
2022-06-16,170.35,174.63,169.25,173.63,1093699,166.039365619556,170.211062037822,164.967200652244,169.236366612994,1122093.0889178,0.0,1.0
2022-06-17,173.12,174.425,170.22,170.34,1500767,168.739271946331,170.011249475733,165.912655214328,166.029618665308,1539729.19311063,0.0,1.0
2022-06-21,175.32,177.96,174.89,175.82,1040890,170.883601880954,173.456797802502,170.464482848278,171.370949593368,1067913.08698614,0.0,1.0
2022-06-22,180.77,181.2476,172.78,174.6,1071987,176.19569194627,176.661206481168,168.407875501889,170.181821175078,1099817.41238653,0.0,1.0
2022-06-23,182.34,183.18,179.28,182.58,876588,177.725963763251,178.544707920107,174.743395763276,177.95989066521,899345.557258697,0.0,1.0
2022-06-24,184.83,186.54,183.69,184.23,808250,180.152955371074,181.819684547531,179.04180258677,179.568138116177,829233.398876488,0.0,1.0
2022-06-27,184.94,186.83,183.36,185.1,513523,180.260171867806,182.102346220732,178.720153096576,180.416123135778,526854.837848746,0.0,1.0
2022-06-28,179.47,186.66,178.83,184.76,660663,174.928587893993,181.936647998511,174.304782822103,180.084726691336,677814.815962804,0.0,1.0
2022-06-29,180.17,181.05,176.68,179.94,601790,175.610874691373,176.468606665222,172.209187658721,175.386694743662,617413.383371334,0.0,1.0
2022-06-30,182.78,183.78,176.38,178.23,1605799,178.154829750176,179.129525175004,171.916779031273,173.719965567205,1647487.983523,0.0,1.0
2022-07-01,186.55,187.485,182.3,183.17,694592,181.82943150178,182.740771723994,177.686975946258,178.534960965859,712624.664389008,0.0,1.0
2022-07-05,186.01,186.75,181.5,183.91,648838,181.303095972372,182.024370586745,176.907219606395,179.256235580232,665682.820983881,0.0,1.0
2022-07-06,188.91,189.46,185.79,187.48,611346,184.129712704375,184.665795188031,181.08866297891,182.73589824687,627217.471660433,0.0,1.0
2022-07-07,190.99,191.24,188.2,188.82,730206,186.157079188019,186.400753044226,183.437678952747,184.041990116141,749163.257977114,0.0,1.0
2022-07-08,190.45,191.62,187.87,190.01,400935,185.630743658611,186.771137305661,183.116029462553,185.201877671687,411343.882188116,0.0,1.0
2022-07-11,189.69,190.44,188.4,189.81,329207,184.889975135742,185.620996704363,183.632618037713,185.006938586721,337753.714251693,0.0,1.0
2022-07-12,187.18,191.79,186.34,189.72,738797,182.443489619422,186.936835527882,181.624745462566,184.919215998486,757977.293399011,0.0,1.0
2022-07-13,184.63,186.56,181.03,183.24,388265,179.958016286109,181.839178456028,176.449112756726,178.603189645597,398344.94972444,0.0,1.0
2022-07-14,189.42,189.96,181.435,181.87,637576,184.626807371038,185.153142900445,176.843864403781,177.267856913582,654128.442340952,0.0,1.0
2022-07-15,192.42,193.18,189.94,191.62,459690,187.550893645524,188.291662168393,185.133648991949,186.771137305661,471624.251320175,0.0,1.0
2022-07-18,191.67,194.5077,190.73,193.53,456058,186.819872076902,189.585765283938,185.903658377563,188.632805567083,467897.959078024,0.0,1.0
2022-07-19,201.0,201.16,192.92,193.87,707630,195.913780390553,196.069731658526,188.038241357938,188.964202011525,726001.150692198,0.0,1.0
2022-07-20,205.17,205.84,200.4,201.25,1147899,199.978260312089,200.631306246724,195.328963135656,196.15745424676,1177700.20332436,0.0,1.0
2022-07-21,200.56,203.88,194.82,202.0,1222839,195.484914403629,198.72090321406,189.890162665112,196.888475815382,1254585.75966436,0.0,1.0
2022-07-22,200.85,202.11,198.49,201.04,576375,195.767576076829,196.995692312113,193.467294874233,195.952768207546,591338.571329953,0.0,1.0
2022-07-25,198.16,202.68,197.01,200.4,754674,193.14564538404,197.551268704265,192.024745645487,195.328963135656,774266.484458662,0.0,1.0
2022-07-26,193.2,196.97,192.155,195.99,646243,188.31115607689,191.985757828494,187.292599357944,191.030556312162,663020.4508384,0.0,1.0
2022-07-27,198.39,199.28,191.905,195.1,725400,193.369825331751,194.237304259848,187.048925501737,190.163077384064,744232.486909993,0.0,1.0
2022-07-28,207.5,208.32,198.83,199.41,846215,202.249300651939,203.048550900299,193.798691318675,194.364014665076,868184.027999093,0.0,1.0
2022-07-29,208.91,209.49,205.07,207.26,617577,203.623621200948,204.188944547348,199.880790769606,202.01537374998,633610.237894145,0.0,1.0
2022-08-01,210.78,211.55,206.05,207.12,776536,205.446301645377,206.196817122495,200.835992285938,201.878916390504,796696.055218004,0.0,1.0
2022-08-02,206.31,210.8,206.06,209.13,976333,201.089413096393,205.465795553874,200.845739240186,203.83805419441,1001680.08911262,0.0,1.0
2022-08-03,213.01,213.255,207.59,207.59,527925,207.619872442745,207.858672821828,202.337023240174,202.337023240174,541630.735665783,0.0,1.0
2022-08-04,213.79,214.64,210.615,213.22,605757,208.380134874111,209.208625985216,205.28547690028,207.824558481959,621483.372722827,0.0,1.0
2022-08-05,212.45,212.74,209.75,210.83,708753,207.074043004841,207.356704678041,204.442365357804,205.495036416619,727153.305479624,0.0,1.0
2022-08-08,213.1,215.31,211.2201,213.91,356935,207.70759503098,209.861671919851,205.875265101844,208.497098325091,366201.575289797,0.0,1.0
2022-08-09,212.31,213.11,210.0,213.11,444972,206.937585645365,207.717341985228,204.686039214011,207.717341985228,456524.149662688,0.0,1.0
2022-08-10,219.56,220.51,216.82,216.84,613760,214.004127475372,214.93008812896,211.333462011342,211.352955919839,629694.142770719,0.0,1.0
2022-08-11,218.3,220.78,216.7586,220.78,581221,212.776011240088,215.193255893663,211.273615712258,215.193255893663,596310.380857892,0.0,1.0
2022-08-12,222.33,222.4668,218.61,218.61,597244,216.704033802148,216.837372136264,213.078166821785,213.078166821785,612749.362299521,0.0,1.0
2022-08-15,220.24,223.03,219.61,219.78,351926,214.666920364256,217.386320599528,214.052862246614,214.218560468835,361062.534034032,0.0,1.0
2022-08-16,215.99,218.4732,215.02,217.02,586851,210.524464808734,212.944828487669,209.579010246651,211.528401096308,602086.544217836,0.0,1.0
2022-08-17,214.02,215.03,211.91,213.75,618827,208.604314821822,209.588757200899,206.547707475433,208.341147057118,634892.689794667,0.0,1.0
2022-08-18,212.78,214.655,212.59,214.49,329965,207.395692495034,209.223246416588,207.210500364317,209.062421671491,338531.39308417,0.0,1.0
2022-08-19,208.69,211.6219,207.375,211.56,697730,203.409188207485,206.26689772354,202.127463723836,206.206564076743,715844.131640077,0.0,1.0
2022-08-22,207.72,208.4122,205.05,206.39,644920,202.463733645402,203.138417818468,199.861296861109,201.167388730379,661663.103746888,0.0,1.0
2022-08-23,204.52,207.75,204.44,207.06,447345,199.34470828595,202.492974508146,199.266732651964,201.820434665015,458958.756350636,0.0,1.0
2022-08-24,205.87,206.66,202.62,203.81,365097,200.660547109469,201.430556495083,197.492786978776,198.652674534322,374575.473219435,0.0,1.0
2022-08-25,207.72,207.93,204.97,207.18,449625,202.463733645402,202.668419684616,199.783321227123,201.937398115994,461297.948617185,0.0,1.0
2022-08-26,197.13,208.09,197.07,207.28,565460,192.141709096466,202.824370952588,192.083227370977,202.034867658477,580140.201334611,0.0,1.0
2022-08-29,192.08,196.765,192.04,195.76,477355,187.219497201082,191.785945266404,187.180509384089,190.806376364451,489747.86157833,0.0,1.0
2022-08-30,189.79,193.84,188.74,193.04,516019,184.987444678224,188.93496114878,183.964014482154,188.155204808917,529415.637803707,0.0,1.0
2022-08-31,188.75,191.54,187.35,190.62,640450,183.973761436403,186.693161671674,182.609187841643,185.796441880832,657077.055750627,0.0,1.0
2022-09-01,190.05,190.19,184.38,186.94,581691,185.24086548868,185.377322848156,179.714342429902,182.209562717463,596792.582772486,0.0,1.0
2022-09-02,187.5,192.14,186.19,191.32,487413,183.13552337105,187.667517122739,181.856016514431,186.866604433863,499029.002226047,0.39,1.0
2022-09-06,187.38,189.28,185.755,188.52,465752,183.018316636092,184.874089939586,181.43114210021,184.131780618188,476851.778357956,0.0,1.0
2022-09-07,193.48,194.385,187.255,188.16,496406,188.976325663097,189.860259789235,182.896226287178,183.780160413316,508236.322952042,0.0,1.0
2022-09-08,196.37,196.43,191.855,191.91,558473,191.79905452999,191.857657897468,187.389151127215,187.442870880737,571782.500590232,0.0,1.0
2022-09-09,197.16,198.53,196.44,197.24,410737,192.570665535126,193.908775759224,191.867425125382,192.648803358431,420525.663630885,0.0,1.0
2022-09-12,198.63,199.42,196.89,198.08,488990,194.006448038355,194.778059043492,192.306950381472,193.469250503134,500643.585211136,0.0,1.0
2022-09-13,191.33,194.64,191.15,194.04,677702,186.876371661776,190.10932410102,186.70056155934,189.523290426232,693852.960152061,0.0,1.0
2022-09-14,187.95,191.945,186.62,191.49,694263,183.57504862714,187.477056178433,182.276007314695,187.032647308386,710808.641075357,0.0,1.0
2022-09-15,186.72,190.82,185.61,186.99,737380,182.373679593826,186.378243038207,181.28951729547,182.637394747481,754953.203261799,0.0,1.0
2022-09-16,183.25,184.66,180.65,184.66,938334,178.984451507973,180.361630643723,176.444972250561,180.361630643723,960696.328934139,0.0,1.0
2022-09-19,182.61,183.2158,180.03,181.77,582382,178.359348921533,178.95104758851,175.839404119947,177.538901776831,596261.298681836,0.0,1.0
2022-09-20,177.84,180.05,176.365,179.86,814138,173.700381206973,175.858938575774,172.259715089788,175.673361245424,833540.49607686,0.0,1.0
2022-09-21,176.69,181.68,175.97,179.23,593782,172.577149996964,177.450996725613,171.87390958722,175.058025886897,607932.982911386,0.0,1.0
2022-09-22,172.29,175.7,170.62,175.16,735290,168.27956971519,171.610194433565,166.648442653699,171.082764126257,752813.394486382,0.0,1.0
2022-09-23,174.91,174.94,171.35,172.27,862990,170.838583428429,170.867885112168,167.361450291357,168.260035259364,883556.734496321,0.0,1.0
2022-09-26,173.35,177.71,173.24,174.91,1029523,169.314895873981,173.573407244103,169.207456366937,170.838583428429,1054058.54061908,0.0,1.0
2022-09-27,169.33,175.2,168.64,174.48,790491,165.388470252906,171.121833037909,164.714531526901,170.418592628164,809329.941956145,0.0,1.0
2022-09-28,173.13,173.75,168.98,171.02,723698,169.100016859893,169.705584990506,165.046617275947,167.039131770224,740945.134522438,0.0,1.0
2022-09-29,167.1,171.99,166.25,171.99,845245,163.21037842828,167.986552877797,162.380164055664,167.986552877797,865388.836544275,0.0,1.0
2022-09-30,171.43,172.975,165.63,167.45,1058133,167.439588114662,168.948624827239,161.774595925051,163.552231405239,1083350.37270744,0.0,1.0
2022-10-03,173.34,174.485,170.13,173.74,1074757,169.305128646068,170.423476242121,166.169848485956,169.695817762593,1100370.55504359,0.0,1.0
2022-10-04,182.3,182.98,175.76,175.76,663691,178.056564856226,178.720736354318,171.668797801044,171.668797801044,679508.050701167,0.0,1.0
2022-10-05,179.98,181.995,176.7,180.0,573746,175.790567980382,177.758664404876,172.586917224877,175.810102436208,587419.485961977,0.0,1.0
2022-10-06,174.32,180.315,173.77,180.06,968124,170.262316981554,176.117770115471,169.725119446333,175.868705803687,991196.282723462,0.0,1.0
2022-10-07,168.82,171.615,168.34,171.18,561989,164.890341629337,167.620281831055,164.421514689507,167.195407416834,575382.293726293,0.0,1.0
2022-10-10,168.55,169.97,165.93,169.97,498649,164.626626475683,166.013572839346,162.067612762444,166.013572839346,510532.778015801,0.0,1.0
2022-10-11,163.82,168.25,163.32,168.25,1002551,160.006727672775,164.333609638289,159.518366277119,164.333609638289,1026443.74526475,0.0,1.0
2022-10-12,164.7,166.6,162.12,164.68,826270,160.86624372913,162.722017032624,158.346298927545,160.846709273304,845961.625293779,0.0,1.0
2022-10-13,164.93,166.395,156.74,161.04,986926,161.090889971132,162.521788860405,153.091530310285,157.291438312927,1010446.37104662,0.0,1.0
2022-10-14,159.09,167.595,158.87,166.81,880518,155.386828869868,163.693856209979,155.17194985578,162.927128818799,901502.460915232,0.0,1.0
2022-10-17,164.24,166.135,162.19,162.78,904095,160.416951245127,162.267840934663,158.414669522936,158.990935969811,925641.346799443,0.0,1.0
2022-10-18,165.94,168.51,164.8901,168.47,972219,162.077379990357,164.58755756403,161.051918731759,164.548488652378,995388.874558551,0.0,1.0
2022-10-19,160.12,163.5,157.55,163.5,1394837,156.39285334492,159.694176379556,153.882675771248,159.694176379556,1428078.68558691,0.0,1.0
2022-10-20,150.24,160.69,149.135,160.69,2710696,146.742832166755,156.949585335968,145.663553482355,156.949585335968,2775297.17142985,0.0,1.0
2022-10-21,152.02,152.71,145.98,147.27,2610499,148.481398735291,149.155337461296,142.581993075765,143.841965476557,2672712.28153966,0.0,1.0
2022-10-24,157.0,158.27,152.98,153.76,1953846,153.345478236026,154.585916180992,149.419052614951,150.180896392174,2000409.96010232,0.0,1.0
2022-10-25,161.48,161.72,156.22,157.35,1570781,157.721196341105,157.95560981102,152.583634458802,153.687331212985,1608215.77419074,0.0,1.0
2022-10-26,164.99,168.0,161.4963,163.03,1471324,161.149493338611,164.089428940461,157.737116922603,159.235116667639,1506388.51994353,0.0,1.0
2022-10-27,166.55,168.91,164.26,165.08,1361757,162.673180893058,164.978246680555,160.436485700953,161.237398389829,1394210.32468222,0.0,1.0
2022-10-28,170.89,171.52,166.04,166.31,867316,166.912157807353,167.52749316588,162.175052269489,162.438767423143,887985.831511853,0.0,1.0
2022-10-31,169.54,170.22,167.89,169.23,1526184,165.593582039082,166.257753537174,163.981989433416,165.290797973775,1562555.94071836,0.0,1.0
2022-11-01,168.99,172.05,168.14,171.81,1056346,165.05638450386,168.045156245275,164.226170131244,167.81074277536,1081520.78501287,0.0,1.0
2022-11-02,161.86,168.16,161.47,168.16,1123811,158.092351001803,164.245704587071,157.711429113192,164.245704587071,1150593.60751695,0.0,1.0
2022-11-03,159.75,160.88,157.41,159.66,1146076,156.031465912135,157.135162666317,153.745934580464,155.943560860916,1173389.22588281,0.0,1.0
2022-11-04,163.09,163.18,159.56,162.3,1131107,159.293720035118,159.381625086336,155.845888581785,158.522109029981,1158063.48542385,0.0,1.0
2022-11-07,165.75,166.64,162.84,164.48,872926,161.891802660008,162.761085944276,159.049539337289,160.651364715042,893729.528751131,0.0,1.0
2022-11-08,167.85,169.69,165.01,167.47,660004,163.942920521764,165.740090457778,161.169027794437,163.571765861065,675733.182301662,0.0,1.0
2022-11-09,165.12,167.89,164.275,166.87,805179,161.276467301481,163.981989433416,160.451136542823,162.985732186278,824367.985637165,0.0,1.0
2022-11-10,187.81,187.96,173.28,173.28,1697604,183.438307436357,183.584815855054,169.24652527859,169.24652527859,1738061.21358057,0.0,1.0
2022-11-11,193.99,195.455,186.19,186.81,1767156,189.474454286667,190.905353175939,181.856016514431,182.461584645044,1809270.77336421,0.0,1.0
2022-11-14,197.91,202.72,192.08,192.84,1552904,193.303207628611,198.001244254823,187.60891375526,188.351223076657,1589912.7304213,0.0,1.0
2022-11-15,207.1,208.1172,200.46,202.68,2069182,202.27929008077,203.272812504093,195.793850746457,197.96217534317,2118494.64188296,0.0,1.0
2022-11-16,203.16,208.87,201.01,205.96,1750154,198.431002283,204.008089421393,196.331048281679,201.165826098674,1791863.58255099,0.0,1.0
2022-11-17,199.01,200.65,194.32,199.84,2143843,194.377602699054,195.979428076806,189.7967728078,195.188282615843,2194934.95909895,0.0,1.0
2022-11-18,200.18,203.0,198.61,202.87,1482902,195.520368364889,198.27472663639,193.986913582529,198.147752673519,1518242.44626018,0.0,1.0
2022-11-21,196.59,199.91,193.03,198.34,1444609,192.013933544078,195.256653211235,188.536800407007,193.723198428875,1479036.84940034,0.0,1.0
2022-11-22,193.95,197.22,193.88,196.65,735294,189.816307263626,193.016613140151,189.747799186758,192.458761657087,751306.741532676,0.39,1.0
2022-11-23,197.93,198.63,194.47,194.47,566939,193.71148077695,194.396561545625,190.32522440607,190.32522440607,579285.418809067,0.0,1.0
2022-11-25,200.43,200.99,197.1,197.73,460165,196.158197807933,196.706262422873,192.899170722664,193.515743414471,470186.165965428,0.0,1.0
2022-11-28,190.79,198.855,190.6,198.24,746644,186.723656936464,194.616766078414,186.537706442109,194.014873688792,762903.914250522,0.0,1.0
2022-11-29,188.92,190.81,188.03,189.68,592593,184.893512597289,186.743230672712,184.022481334259,185.637314574708,605498.094483395,0.0,1.0
2022-11-30,197.37,197.67,185.66,187.95,994714,193.16341616201,193.457022205728,181.702993588888,183.944186389268,1016376.21699203,0.0,1.0
2022-12-01,202.25,202.78,197.4,200.0,981683,197.939407806488,198.458111817056,193.192776766382,195.737362478604,1003061.43657914,0.0,1.0
2022-12-02,201.38,202.82,195.96,197.79,691767,197.087950279706,198.497259289552,191.783467756536,193.574464623215,706831.83960407,0.0,1.0
2022-12-05,193.68,199.83,192.92,198.51,842855,189.55206182428,195.570985720497,188.808259846861,194.279119128138,861210.133136573,0.0,1.0
2022-12-06,194.06,194.75,191.73,194.0,828791,189.923962812989,190.59925671354,187.643622540113,189.865241604245,846839.856739765,0.0,1.0
2022-12-07,193.84,194.925,192.045,193.13,622841,189.708651714263,190.770526905709,187.951908886017,189.013784077464,636404.815220786,0.0,1.0
2022-12-08,198.08,201.36,191.51,194.0,863614,193.858283798809,197.068376543458,187.428311441387,189.865241604245,882421.208770914,0.0,1.0
2022-12-09,197.45,199.52,195.58,196.4,504643,193.241711107001,195.267592808655,191.411566767826,192.214089953989,515632.778136739,0.0,1.0
2022-12-12,198.66,200.43,197.67,198.71,878948,194.425922149997,196.158197807933,193.457022205728,194.474856490617,898089.142379324,0.0,1.0
2022-12-13,206.96,212.61,202.91,210.18,1137390,202.549022692859,208.07860318288,198.585341102667,205.700394228765,1162159.31960801,0.0,1.0
2022-12-14,202.95,211.115,202.46,206.34,954411,198.624488575163,206.615466398352,198.14493203709,201.942236869175,975195.525181687,0.0,1.0
2022-12-15,197.81,199.75,194.61,199.01,713256,193.594038359463,195.492690775505,190.462240559805,194.768462534335,728788.812690747,0.0,1.0
2022-12-16,191.9,196.65,191.37,196.1,1658680,187.80999929822,192.458761657087,187.291295287652,191.920483910271,1694801.62499003,0.0,1.0
2022-12-19,191.17,193.96,190.2,191.47,595933,187.095557925173,189.82609413175,186.146231717152,187.389163968891,608910.830772171,0.0,1.0
2022-12-20,190.2,191.15,187.11,189.31,576697,186.146231717152,187.075984188925,183.122089466858,185.275200454122,589255.922014418,0.0,1.0
2022-12-21,197.02,197.22,191.46,193.5,688457,192.820875777672,193.016613140151,187.379377100767,189.375898198049,703449.756635254,0.0,1.0
2022-12-22,194.22,194.31,190.44,194.18,395885,190.080552702972,190.168634516087,186.381116552126,190.041405230476,404506.319066473,0.0,1.0
2022-12-23,195.73,196.39,192.79,194.13,293491,191.558369789685,192.204303085865,188.68103056125,189.992470889857,299882.450936859,0.0,1.0
2022-12-27,194.34,196.3307,193.59,194.97,318817,190.197995120459,192.14626695789,189.463980011164,190.814567812267,325759.983646301,0.0,1.0
2022-12-28,190.2,196.074,190.1,194.54,342492,186.146231717152,191.895038053149,186.048363035913,190.393732482938,349950.561980663,0.0,1.0
2022-12-29,196.79,198.23,190.86,192.21,305944,192.595777810822,194.005086820668,186.792165013331,188.113392210062,312606.644051866,0.0,1.0
2022-12-30,194.36,195.51,192.31,194.25,368505,190.217568856707,191.343058690959,188.211260891301,190.109913307344,376530.055717167,0.0,1.0
2023-01-03,198.31,202.32,195.83,198.29,703577,194.083381765659,198.007915883355,191.656238470925,194.063808029412,718899.029894623,0.0,1.0
2023-01-04,204.61,206.18,200.36,202.37,532520,200.249108683735,201.785646979192,196.089689731065,198.056850223975,544116.864820033,0.0,1.0
2023-01-05,198.1,201.84,197.65,200.75,448577,193.877857535057,197.538146213407,193.43744846948,196.471377587898,458345.810242574,0.0,1.0
2023-01-06,204.62,205.05,195.61,198.75,586671,200.258895551859,200.679730881188,191.440927372198,194.514003963112,599447.129123476,0.0,1.0
2023-01-09,204.64,208.39,204.32,205.83,898952,200.278469288107,203.948544834581,199.965289508141,201.443106594855,918528.776128029,0.0,1.0
2023-01-10,205.0,206.22,202.835,203.11,774163,200.630796540569,201.824794451688,198.511939591738,198.781078465146,791022.204648971,0.0,1.0
2023-01-11,213.52,213.6,205.34,206.76,775105,208.969208182157,209.047503127149,200.963550056782,202.35328533038,791984.718895687,0.0,1.0
2023-01-12,216.2,216.35,211.1,215.0,785306,211.59208883937,211.738891861229,206.600786096166,210.417664664499,802407.869459102,0.0,1.0
2023-01-13,217.0,218.19,213.15,213.67,808245,212.375038289285,213.539675596033,208.607094061572,209.116011204016,825846.419677133,0.0,1.0
2023-01-17,216.08,218.86,214.59,217.74,763990,211.474646421883,214.195395760336,210.016403071418,213.099266530456,780627.663850855,0.0,1.0
2023-01-18,217.62,221.23,217.275,218.28,742477,212.981824112969,216.514883505707,212.644177162693,213.627757409148,758646.168108207,0.0,1.0
2023-01-19,217.45,217.9963,214.5,214.94,1433807,212.815447354862,213.350103960472,209.928321258302,210.358943455755,1465031.49101821,0.0,1.0
2023-01-20,222.69,223.42,216.91,216.91,960961,217.943766251801,218.658207624848,212.28695647617,212.28695647617,981888.166706083,0.0,1.0
2023-01-23,222.14,225.25,221.45,222.54,1256928,217.405488504985,220.449204491527,216.730194604434,217.796963229942,1284300.5383169,0.0,1.0
2023-01-24,221.98,225.4485,218.85,219.5,627058,217.248898615002,220.643473823787,214.185608892212,214.821755320267,640713.6502297,0.0,1.0
2023-01-25,215.3,218.84,209.91,218.5,1236572,210.711270708217,214.175822024088,205.436148789418,213.843068507874,1263501.23894734,0.0,1.0
2023-01-26,217.18,218.59,214.71,217.43,834727,212.551201915516,213.93115032099,210.133845488905,212.795873618614,852905.12698233,0.0,1.0
2023-01-27,218.24,219.82,215.67,216.24,909087,213.588609936652,215.134935100233,211.073384828802,211.631236311866,928884.489387533,0.0,1.0
2023-01-30,217.35,217.92,212.595,216.22,1202015,212.717578673622,213.275430156686,208.063922880694,211.611662575618,1228191.6796865,0.0,1.0
2023-01-31,222.2,222.41,216.39,218.3,712158,217.464209713729,217.669733944331,211.778039333725,213.647331145396,727666.901180245,0.0,1.0
2023-02-01,224.62,226.82,219.75,222.03,916029,219.83263179972,221.985742786984,215.066427023366,217.297832955622,935977.667626058,0.0,1.0
2023-02-02,230.65,234.14,227.66,227.98,1338192,225.73411327845,229.149730253701,222.807839709394,223.12101948936,1367334.25142201,0.0,1.0
2023-02-03,225.99,229.492,223.12,225.66,1031296,221.173432732698,224.600793949698,218.36460158113,220.850466084608,1053754.87535011,0.0,1.0
2023-02-06,222.21,223.555,221.24,222.84,929093,217.473996581853,218.790330344521,216.524670373831,218.09056927366,949326.166690898,0.0,1.0
2023-02-07,222.93,223.31,215.95,220.08,820066,218.178651086776,218.550552075485,211.347417136272,215.389393671455,837924.849518335,0.0,1.0
2023-02-08,220.2,223.68,220.2,222.49,1022646,215.506836088943,218.91266619607,215.506836088943,217.748028889323,1044916.50142858,0.0,1.0
2023-02-09,206.73,218.84,204.5329,210.0,1909522,202.323924726009,214.175822024088,200.1736519305,205.524230602534,1951106.29449575,0.0,1.0
2023-02-10,206.16,209.57,204.4,206.24,682079,201.766073242945,205.103395273205,200.043584453133,201.844368187936,696932.860811954,0.0,1.0
2023-02-13,213.9,214.2,206.94,206.94,1084359,209.341109170867,209.634715214584,202.529448956611,202.529448956611,1107973.44591637,0.0,1.0
2023-02-14,214.06,214.7,209.885,213.29,936900,209.497699060849,210.124058620781,205.411681619109,208.744110215307,957303.182321583,0.0,1.0
2023-02-15,218.53,218.6,212.61,212.61,772397,213.872429112246,213.940937189114,208.07860318288,208.07860318288,789217.745880716,0.0,1.0
2023-02-16,213.0,214.66,211.465,214.0,701132,208.460291039713,210.084911148285,206.95800678269,209.438977852106,716400.784317957,0.0,1.0
2023-02-17,211.72,213.01,209.43,211.56,582972,207.20757191985,208.470077907837,204.96637911947,207.050982029867,595667.574772522,0.0,1.0
2023-02-21,203.81,209.75,203.67,208.5,705904,199.847847090654,205.672370969357,199.710568750079,204.446671499933,719899.144946697,0.39,1.0
2023-02-22,205.27,206.65,202.61,204.73,563115,201.279464070942,202.632636285186,198.671175600007,200.74996190015,574279.23202965,0.0,1.0
2023-02-23,204.56,207.32,202.04,206.52,544725,200.583266772309,203.289611200797,198.11225664195,202.505163540366,555524.634696911,0.0,1.0
2023-02-24,200.14,201.66,196.57,200.92,814890,196.249193448425,197.739644003245,192.74859576375,197.014029917346,831045.88474582,0.0,1.0
2023-02-27,199.69,203.11,199.395,202.95,483891,195.807941639433,199.161455387777,195.518676564649,199.004565855691,493484.549099312,0.0,1.0
2023-02-28,202.53,203.34,198.33,198.33,844771,198.592730833964,199.386984090151,194.474380616699,194.474380616699,861519.30089044,0.0,1.0
2023-03-01,200.74,204.46,200.28,202.37,820832,196.837529193749,200.485210814755,196.386471789001,198.435841301878,837105.689930763,0.0,1.0
2023-03-02,201.95,202.92,198.41,198.46,548388,198.024006280151,198.975149068424,194.552825382742,194.601853361519,559260.25677575,0.0,1.0
2023-03-03,207.52,208.16,203.21,203.49,512263,203.485723115905,204.11328124425,199.259511345331,199.534068026482,522419.048040285,0.0,1.0
2023-03-06,205.41,209.73,205.38,207.51,526120,201.416742411517,205.652759777847,201.387325624251,203.475917520149,536550.774806993,0.0,1.0
2023-03-07,199.97,206.73,198.51,205.69,644551,196.082498320584,202.711081051229,194.650881340296,201.691299092668,657329.769734322,0.0,1.0
2023-03-08,199.95,201.7,199.0987,200.0,591727,196.062887129073,197.778866386266,195.228136762416,196.11191510785,603458.489173985,0.0,1.0
2023-03-09,197.19,203.2,196.54,200.3,732998,193.356542700584,199.249705749575,192.719178976484,196.406082980512,747530.306454758,0.0,1.0
2023-03-10,193.14,196.7,191.28,196.7,894455,189.38527641965,192.87606850857,187.561435609147,192.87606850857,912188.328290105,0.0,1.0
2023-03-13,195.0,198.47,189.94,192.33,982957,191.209117230153,194.611658957275,186.247485777925,188.591023163464,1002444.95543214,0.0,1.0
2023-03-14,198.35,202.37,197.08,198.68,607169,194.49399180821,198.435841301878,193.248681147275,194.817576468138,619206.639908741,0.0,1.0
2023-03-15,199.26,199.74,193.75,195.69,683961,195.386301021951,195.85696961821,189.983417760729,191.885703337276,697521.106378327,0.0,1.0
2023-03-16,200.68,203.36,197.19,198.49,971074,196.778695619216,199.406595281662,193.356542700584,194.631270148785,990326.3648881,0.0,1.0
2023-03-17,200.89,203.255,198.79,200.99,1261771,196.98461313008,199.30363652623,194.925438021447,197.082669087634,1286786.67923476,0.0,1.0
2023-03-20,200.88,201.65,197.93,200.43,628563,196.974807534324,197.729838407489,194.082156786483,196.533555725332,641024.794086916,0.0,1.0
2023-03-21,202.92,204.11,201.2,202.33,634978,198.975149068424,200.142014963316,197.288586598497,198.396618918856,647566.976897657,0.0,1.0
2023-03-22,197.06,203.38,196.86,201.56,635779,193.229069955764,199.426206473172,193.032958040656,197.641588045691,648383.857401383,0.0,1.0
2023-03-23,195.83,198.6592,192.92,196.91,890868,192.022981677851,194.797180828967,189.169553313032,193.081986019433,908530.212975664,0.0,1.0
2023-03-24,197.58,197.6,193.28,194.69,571730,193.738960935045,193.758572126556,189.522554760226,190.905143761736,583065.031704557,0.0,1.0
2023-03-27,197.59,200.53,197.16,199.82,444368,193.7487665308,196.631611682886,193.327125913318,195.935414384253,453177.972134559,0.0,1.0
2023-03-28,195.42,198.55,194.64,196.46,423728,191.62095225188,194.690103723318,190.856115782959,192.640734210441,432128.766645285,0.0,1.0
2023-03-29,198.72,199.44,196.945,198.28,510915,194.856798851159,195.562801745548,193.116305604577,194.425352637922,521044.32279806,0.0,1.0
2023-03-30,199.69,202.26,199.04,201.07,346759,195.807941639433,198.327979748568,195.170577915332,197.161113853677,353633.791000718,0.0,1.0
2023-03-31,202.84,202.87,198.99,200.39,790452,198.896704302381,198.926121089647,195.121549936555,196.49433334231,806123.380688317,0.0,1.0
2023-04-03,202.24,202.52,198.76,201.22,810618,198.308368557058,198.582925238209,194.896021234181,197.308197790008,826689.188725945,0.0,1.0
2023-04-04,202.11,203.75,199.91,203.24,492266,198.180895812238,199.789013516122,196.023664746051,199.288928132597,502025.590570856,0.0,1.0
2023-04-05,199.4,202.71,199.03,201.46,479096,195.523579362526,198.769231557561,195.160772319577,197.543532088137,488594.484161278,0.0,1.0
2023-04-06,196.41,198.5,196.265,198.5,791731,192.591706231664,194.641075744541,192.449525093211,194.641075744541,807427.737947075,0.0,1.0
2023-04-10,197.76,198.19,194.09,194.58,757102,193.915461658642,194.337102276124,190.316808016413,190.797282208427,772112.188679244,0.0,1.0
2023-04-11,200.58,201.2,197.52,198.43,656217,196.680639661662,197.288586598497,193.680127360512,194.572436574253,669227.058069493,0.0,1.0
2023-04-12,195.59,203.08,195.06,202.55,821627,191.787647379722,199.132038600511,191.267950804686,198.612342025475,837916.451479405,0.0,1.0
2023-04-13,198.15,198.19,194.025,196.75,862612,194.297879893102,194.337102276124,190.253071644003,192.925096487347,879714.013832985,0.0,1.0
2023-04-14,195.46,199.45,193.11,197.7,904714,191.660174634902,195.572607341303,189.355859632384,193.856628084109,922650.721658049,0.0,1.0
2023-04-17,196.64,197.09,193.98,195.36,794329,192.817234934038,193.258486743031,190.208946463103,191.562118677348,810077.245498486,0.0,1.0
2023-04-18,194.8,198.21,193.43,198.21,997591,191.013005315046,194.356713467634,189.669638696557,194.356713467634,1017369.08688224,0.0,1.0
2023-04-19,194.91,195.48,191.202,193.38,1259165,191.120866868355,191.679785826412,187.484951962255,189.62061071778,1284129.01307657,0.0,1.0
2023-04-20,202.23,204.1,197.55,198.46,1742563,198.298562961302,200.132209367561,193.709544147779,194.601853361519,1777110.78803315,0.0,1.0
2023-04-21,202.77,204.26,200.2,202.89,872616,198.828065132093,200.289098899647,196.308027022958,198.945732281158,889916.351609861,0.0,1.0
2023-04-24,200.93,204.0,200.41,203.43,756708,197.023835513101,200.034153410007,196.513944533821,199.475234451949,771710.37729539,0.0,1.0
2023-04-25,198.03,201.54,197.4,200.69,462612,194.180212744037,197.62197685418,193.562460211448,196.788501214972,471783.674893585,0.0,1.0
2023-04-26,198.64,202.04,196.82,197.47,664415,194.778354085116,198.11225664195,192.993735657635,193.631099381735,677587.590366055,0.0,1.0
2023-04-27,205.72,206.52,200.36,200.5,859970,201.720715879934,202.505163540366,196.464916555044,196.602194895619,877019.633944291,0.0,1.0
2023-04-28,208.38,210.86,205.6,205.6,809817,204.329004350869,206.760792098206,201.60304873087,201.60304873087,825872.308222219,0.0,1.0
2023-05-01,205.39,207.65,204.1118,206.79,763229,201.397131220006,203.613195860725,200.143779970552,202.769914625761,778360.661645949,0.0,1.0
2023-05-02,199.33,205.205,196.87,204.91,738283,195.454940192238,201.215727698532,193.042763636412,200.926462623747,752920.086057994,0.0,1.0
2023-05-03,200.0,204.19,199.76,200.93,465318,196.11191510785,200.220459729359,195.87658080972,197.023835513101,474543.323636509,0.0,1.0
2023-05-04,197.24,199.83,196.435,198.0,965039,193.405570679361,195.945219980008,192.616220221052,194.150795956771,984171.715899352,0.0,1.0
2023-05-05,200.11,200.975,198.66,199.03,455629,196.219776661159,197.067960694001,194.797965276627,195.160772319577,464662.23100155,0.0,1.0
2023-05-08,200.63,201.9775,199.365,200.39,558512,196.729667640439,198.050971668479,195.489259777382,196.49433334231,569584.973654307,0.0,1.0
2023-05-09,199.29,200.62,197.95,199.11,575128,195.415717809217,196.719862044684,194.101767977994,195.23921708562,586530.399933848,0.0,1.0
2023-05-10,203.4,204.78,199.87,202.06,749512,199.445817664683,200.798989878927,195.98444236303,198.131867833461,764371.71049787,0.0,1.0
2023-05-11,203.67,205.44,202.16,203.8,616379,199.710568750079,201.446159198783,198.229923791014,199.838041494899,628599.23596282,0.0,1.0
2023-05-12,203.95,205.97,202.41,205.0,634568,199.98512543123,201.965855773819,198.475063684899,201.014712985546,647148.848300242,0.0,1.0
2023-05-15,205.57,205.76,203.29,204.16,514943,201.573631943603,201.759938262956,199.337956111374,200.191042942093,525152.18131118,0.0,1.0
2023-05-16,203.13,204.1,202.03,204.1,357413,199.181066579288,200.132209367561,198.102451046194,200.132209367561,364499.015578369,0.0,1.0
2023-05-17,205.56,206.6,202.585,205.2,547041,201.563826347848,202.583608306409,198.646661610619,201.210824900654,557886.551359371,0.0,1.0
2023-05-18,210.34,211.07,205.82,205.82,567387,206.250901118926,206.966709609069,201.818771837488,201.818771837488,578635.928049522,0.0,1.0
2023-05-19,210.12,213.28,209.13,211.67,582337,206.035178012307,209.133746271011,205.064424032523,207.555045354393,593882.324467383,0.0,1.0
2023-05-22,215.31,216.78,208.94,209.72,829270,211.124282209356,212.565704785398,204.878117713171,205.642954182091,845710.980430689,0.0,1.0
2023-05-23,210.06,214.425,209.2,213.6,589677,205.976344437775,210.256486985003,205.133063202811,209.447525335184,601367.84618692,0.0,1.0
2023-05-24,207.74,208.65,207.145,208.65,572619,204.083864456984,204.977848844467,203.499336203629,204.977848844467,582877.393940534,0.39,1.0
2023-05-25,207.13,208.15,206.36,208.15,442336,203.484600197242,204.486648631564,202.728151869371,204.486648631564,450260.391160755,0.0,1.0
2023-05-26,210.64,212.14,206.85,207.53,510569,206.932825691822,208.406426330531,203.209528078016,203.877560367565,519715.776365829,0.0,1.0
2023-05-30,210.76,215.1975,209.36,212.99,585620,207.050713742919,211.410115632434,205.67535314679,209.241466692466,596111.305142608,0.0,1.0
2023-05-31,208.62,210.76,206.67,209.66,741715,204.948376831693,207.050713742919,203.032696001371,205.970073274532,755002.726501573,0.0,1.0
2023-06-01,208.55,209.99,207.32,209.25,480347,204.879608801887,206.294265415048,203.671256278145,205.567289099951,488952.353217678,0.0,1.0
2023-06-02,213.65,214.66,207.61,209.16,730567,209.889850973499,210.882075403563,203.956152401629,205.478873061629,743655.011550357,0.0,1.0
2023-06-05,213.86,215.19,211.85,212.72,462149,210.096155062918,211.40274762924,208.121530207047,208.976218577499,470428.338445326,0.0,1.0
2023-06-06,219.55,219.97,212.3693,213.69,857128,215.686013485755,216.098621664594,208.631690748169,209.929146990531,872483.335190525,0.0,1.0
2023-06-07,221.7,222.42,219.805,220.33,1020801,217.798174401239,218.505502707819,215.936525594336,216.452285817884,1039088.51542106,0.0,1.0
2023-06-08,223.82,224.01,218.54,221.6,612546,219.880863303948,220.067519384851,214.693789055691,217.699934358658,623519.680885018,0.0,1.0
2023-06-09,223.84,225.335,222.81,223.82,780565,219.900511312464,221.369199949044,218.888638873884,219.880863303948,794548.719132954,0.0,1.0
2023-06-12,228.79,228.92,223.09,225.01,780893,224.763393420205,224.891105475559,219.163710993109,221.049919810657,794882.595209738,0.0,1.0
2023-06-13,232.78,233.15,228.39,228.39,760492,228.683171119172,229.04665927672,224.370433249882,224.370433249882,774116.113982638,0.0,1.0
2023-06-14,229.71,233.3,227.89,232.0,964981,225.667201811946,229.194019340591,223.879233036979,227.916898787043,982268.507475533,0.0,1.0
2023-06-15,232.4,234.69,227.08,228.37,600389,228.309858957365,230.559555932461,223.083488692076,224.350785241366,611144.889831745,0.0,1.0
2023-06-16,229.77,234.76,228.77,234.18,1373816,225.726145837495,230.628323962268,224.743745411689,230.0585317153,1398427.73263515,0.0,1.0
2023-06-20,227.76,229.86,225.62,228.13,566915,223.751520981624,225.814561875817,221.649184070399,224.115009139173,577071.207532056,0.0,1.0
2023-06-21,228.76,229.935,226.365,226.48,592385,224.733921407431,225.888241907753,222.381072387625,222.494048436592,602997.499226297,0.0,1.0
2023-06-22,226.45,230.1,225.58,228.22,444834,222.464576423818,226.050337978011,221.609888053367,224.203425177495,452803.142501635,0.0,1.0
2023-06-23,224.03,226.47,223.37,224.79,1801256,220.087167393367,222.484224432334,219.438783112335,220.83379171698,1833525.26391851,0.0,1.0
2023-06-26,224.15,226.515,223.55,223.83,788504,220.205055444464,222.528432451496,219.61561518898,219.890687308206,802629.945271964,0.0,1.0
2023-06-27,228.74,229.675,223.63,226.3,663212,224.714273398914,225.632817797043,219.694207223045,222.317216359947,675093.355599605,0.0,1.0
2023-06-28,232.63,232.7,227.425,228.05,768475,228.535811055301,228.604579085107,223.422416838979,224.036417105108,782242.128375851,0.0,1.0
2023-06-29,234.44,234.76,232.2,232.3,490211,230.31395582601,230.628323962268,228.113378872204,228.211618914785,498993.065478063,0.0,1.0
2023-06-30,235.3,238.0,235.21,236.09,991844,231.158820192203,233.81130134188,231.070404153881,231.93491652859,1009612.75458124,0.0,1.0
2023-07-03,229.13,233.39,227.97,233.39,1033875,225.097409564979,229.282435378913,223.957825071044,229.282435378913,1052396.73440852,0.0,1.0
2023-07-05,231.28,231.74,225.79,228.15,650402,227.209570480462,227.661474676333,221.816192142786,224.134657147689,662053.866137365,0.0,1.0
2023-07-06,224.97,228.97,223.1,228.97,754250,221.010623793625,224.94022549685,219.173534997367,224.94022549685,767762.289375044,0.0,1.0
2023-07-07,225.61,228.04,223.64,223.99,433771,221.639360066141,224.02659310085,219.704031227303,220.047871376335,441541.950314222,0.0,1.0
2023-07-10,229.13,229.645,225.33,225.33,625315,225.097409564979,225.603345784269,221.364287946915,221.364287946915,636517.43583766,0.0,1.0
2023-07-11,231.04,231.64,227.3,228.8,662344,226.973794378269,227.563234633752,223.299616785753,224.773217424463,674209.805493965,0.0,1.0
2023-07-12,231.79,236.63,230.515,235.61,691145,227.710594697623,232.465412758525,226.45803415472,231.463364324203,703526.771614339,0.0,1.0
2023-07-13,233.15,234.5,232.28,232.39,669659,229.04665927672,230.372899851558,228.191970906268,228.300034953107,681655.85275519,0.0,1.0
2023-07-14,236.52,237.14,232.7,233.01,703981,232.357348711687,232.966436975687,228.604579085107,228.909123217107,716592.726863152,0.0,1.0
2023-07-17,237.14,240.33,235.16,236.06,805298,232.966436975687,236.100294334008,231.02128413259,231.905444515816,819724.807569298,0.0,1.0
2023-07-18,237.81,239.3,236.12,237.0,1041603,233.624645260977,235.088421895428,231.964388541364,232.828900916074,1060263.18051033,0.0,1.0
2023-07-19,237.49,240.35,237.43,237.66,827881,233.310277124719,236.119942342525,233.25133309917,233.477285197106,842712.379038913,0.0,1.0
2023-07-20,216.37,223.365,210.94,222.5,3420915,212.561980131691,219.433871110206,207.227545819564,218.584094741884,3482200.24150803,0.0,1.0
2023-07-21,212.35,216.72,212.29,215.88,1335781,208.61273041995,212.905820280724,208.553786394402,212.080603923046,1359711.3406214,0.0,1.0
2023-07-24,206.55,211.55,205.99,209.49,2175207,202.914807950274,207.826810079306,202.364663711823,205.803065202145,2214175.54681422,0.0,1.0
2023-07-25,207.99,209.87,206.31,206.54,1796728,204.329464563435,206.176377363951,202.679031848081,202.904983946016,1828916.14539509,0.0,1.0
2023-07-26,203.5,207.385,202.16,207.26,1946515,199.918486651565,203.735112305823,198.602070080985,203.612312252597,1981386.55976515,0.0,1.0
2023-07-27,202.86,205.985,200.65,205.4,2180976,199.289750379049,202.359751709694,197.118645438018,201.785047460597,2220047.89768913,0.0,1.0
2023-07-28,202.77,203.68,201.25,203.0,1549874,199.201334340727,200.095318728211,197.708085693501,199.427286438662,1577639.78850892,0.0,1.0
2023-07-31,204.08,205.18,201.92,203.64,979926,200.488278898533,201.56891936692,198.366293978792,200.056022711178,997481.245181477,0.0,1.0
2023-08-01,202.21,203.53,201.9,202.51,1312067,198.651190102275,199.94795866434,198.346645970275,198.945910230017,1335572.50743579,0.0,1.0
2023-08-02,201.7,202.66,199.005,201.03,1548509,198.150165885114,199.093270293888,195.502596737566,197.491957599824,1576250.33471377,0.0,1.0
2023-08-03,197.11,200.75,196.53,200.01,1229978,193.640947930664,197.216885480598,193.071155683696,196.489909165502,1252012.89381629,0.0,1.0
2023-08-04,197.71,199.895,196.23,197.26,843572,194.230388186147,196.376933116534,192.776435555954,193.788307994535,858684.481236574,0.0,1.0
2023-08-07,198.05,199.385,196.875,197.84,1079012,194.564404330922,195.875908899373,193.410083830599,194.358100241502,1098342.35781656,0.0,1.0
2023-08-08,199.17,199.23,196.21,196.56,842688,195.664692807825,195.723636833373,192.756787547438,193.10062769647,857784.64449304,0.0,1.0
2023-08-09,198.29,199.3,196.87,199.25,693569,194.800180433115,195.792404863179,193.40517182847,195.743284841889,705994.197254968,0.0,1.0
2023-08-10,198.31,200.755,197.24,198.13,393056,194.819828441631,197.221797482727,193.768659986019,194.642996364986,400097.54645356,0.0,1.0
2023-08-11,197.31,198.45,195.86,196.52,421012,193.837428015825,194.957364501244,192.412947398406,193.061331679438,428554.374510263,0.0,1.0
2023-08-14,196.72,197.84,195.64,196.58,619745,193.257811764599,194.358100241502,192.196819304729,193.120275704986,630847.650021527,0.0,1.0
2023-08-15,193.43,196.17,192.5,195.08,782641,190.025714363697,192.717491530406,189.112081967697,191.646675066277,796661.910399434,0.0,1.0
2023-08-16,193.35,195.45,192.84,192.84,524111,189.947122329632,192.010163223825,189.446098112471,189.446098112471,533500.379511626,0.0,1.0
2023-08-17,190.83,193.555,190.03,193.46,543673,187.471473256601,190.148514416923,186.685552915956,190.055186376471,553412.830164266,0.0,1.0
2023-08-18,192.16,192.33,188.88,189.65,639917,188.778065822923,188.94507389531,185.555792426279,186.312240754149,651381.028743798,0.0,1.0
2023-08-21,191.71,192.51,190.08,192.35,650363,188.33598563131,189.121905971955,186.734672937246,188.964721903826,662014.167457503,0.0,1.0
2023-08-22,191.91,192.22,190.57,191.81,1405287,188.532465716471,188.837009848471,187.216049145891,188.434225673891,1430462.53145375,0.0,1.0
2023-08-23,196.23,197.34,192.74,193.01,818284,192.776435555954,193.866900028599,189.347858069891,189.613106184858,832943.450048351,0.0,1.0
2023-08-24,196.44,198.85,196.07,197.59,1306818,192.982739645374,195.350324671567,192.619251487825,194.112500135051,1330229.47229236,0.0,1.0
2023-08-25,197.98,198.91,196.47,197.78,1210836,194.495636301115,195.409268697115,193.012211658148,194.299156215954,1232527.96740831,0.0,1.0
2023-08-28,199.88,200.8,198.095,198.75,486633,196.362197110147,197.266005501889,194.608612350083,195.252084628986,495350.966079477,0.0,1.0
2023-08-29,205.42,206.32,199.19,199.98,610371,201.804695469113,202.688855852339,195.684340816341,196.460437152728,621305.716046583,0.0,1.0
2023-08-30,207.51,207.86,204.66,205.57,430186,203.857912359048,204.201752508081,201.058071145501,201.952055532984,437892.725511559,0.0,1.0
2023-08-31,206.7,209.07,206.69,208.0,437683,203.062168014145,205.390457023306,203.052344009887,204.339288567693,445524.033278804,0.0,1.0
2023-09-01,206.83,209.24,205.995,207.57,435326,203.1898800695,205.557465095693,202.369575713952,203.916856384597,443124.807934346,0.0,1.0
2023-09-05,204.06,207.02,203.82,205.45,412987,200.851767056081,203.765229912526,200.615540337991,202.21991346502,419583.698242841,0.39,1.0
2023-09-06,204.19,206.74,203.91,204.15,559036,200.979723195047,203.489632074754,200.704125357275,200.940352075365,567965.559039108,0.0,1.0
2023-09-07,201.48,204.1019,201.37,202.83,513606,198.312329836613,200.893008303948,198.204059257488,199.64110512587,521809.899390809,0.0,1.0
2023-09-08,196.56,202.37,195.965,201.0,563238,193.469682115767,199.18833724953,192.884036710502,197.839876400433,572234.678163962,0.0,1.0
2023-09-11,198.01,198.81,196.91,197.28,835700,194.896885204227,195.684307597861,193.814179412981,194.178362270037,849048.751223506,0.0,1.0
2023-09-12,197.51,198.52,196.92,197.62,724619,194.404746208207,195.398866980169,193.824022192902,194.513016787331,736193.43910832,0.0,1.0
2023-09-13,197.24,198.03,195.892,197.39,683179,194.138991150355,194.916570764068,192.812184417083,194.286632849161,694091.512279673,0.0,1.0
2023-09-14,199.7,200.32,197.24,198.24,421001,196.560315010778,197.170567365844,194.138991150355,195.123269142397,427725.706968825,0.0,1.0
2023-09-15,196.86,199.71,196.46,198.98,1189484,193.764965513379,196.570157790699,193.371254316562,195.851634856508,1208483.79179172,0.0,1.0
2023-09-18,194.95,196.77,193.865,196.36,631049,191.884994548579,193.676380494095,190.817052927214,193.272826517358,641128.832608402,0.0,1.0
2023-09-19,196.5,196.53,194.37,194.45,512498,193.410625436244,193.440153776005,191.314113313195,191.392855552558,520684.201154175,0.0,1.0
2023-09-20,194.35,199.195,194.06,198.03,422730,191.294427753354,196.063254624797,191.008987135662,194.916570764068,429482.324524006,0.0,1.0
2023-09-21,186.08,193.57,185.91,192.55,943846,183.154448759167,190.526690919561,182.98712150052,189.522727367678,958922.18217937,0.0,1.0
2023-09-22,185.56,187.07,185.16,186.02,472448,182.642624203305,184.128883971289,182.248913006488,183.095392079644,479994.476987008,0.0,1.0
2023-09-25,184.11,185.54,183.6,184.81,459260,181.215421114844,182.622938643464,180.713439338903,181.904415709274,466595.823246269,0.0,1.0
2023-09-26,180.36,183.86,179.98,182.82,749275,177.524378644687,180.969351616834,177.150353007711,179.94570250511,761243.272792858,0.0,1.0
2023-09-27,180.72,182.5,178.8701,181.26,556720,177.878718721822,179.630733547657,176.057902864344,178.410228837525,565612.565252064,0.0,1.0
2023-09-28,183.0,186.26,179.725,180.74,831451,180.122872543678,183.331618797735,176.89936211974,177.898404281663,844731.881361174,0.0,1.0
2023-09-29,183.18,185.82,182.76,184.69,697507,180.300042582245,182.898536481236,179.886645825588,181.786302350229,708648.375397456,0.0,1.0
2023-10-02,178.93,183.02,177.58,181.35,847468,176.116861116067,180.142558103519,174.78808582681,178.498813856809,861004.723108628,0.0,1.0
2023-10-03,178.63,179.385,176.99,178.09,735559,175.821577718454,176.564707602446,174.207361811506,175.290067602752,747308.185235385,0.0,1.0
2023-10-04,180.01,180.94,177.65,179.6,825250,177.179881347472,178.095259880071,174.856985286253,176.776327370735,838431.831933945,0.0,1.0
2023-10-05,180.77,181.49,178.47,180.15,446881,177.927932621424,178.636612775694,175.664093239728,177.317680266358,454019.091773975,0.0,1.0
2023-10-06,182.22,183.44,177.91,179.57,619418,179.355135709885,180.555954860176,175.112897564184,176.746799030974,629312.04904315,0.0,1.0
2023-10-09,185.5,185.8,180.52,180.52,534165,182.583567523783,182.878850921395,177.681863123414,177.681863123414,542697.291129954,0.0,1.0
2023-10-10,187.26,188.42,184.84,185.42,598155,184.315896789776,185.457659260545,181.933944049035,182.504825284419,607709.412215025,0.0,1.0
2023-10-11,186.6,188.05,184.9,187.25,480965,183.666273315029,185.09347640349,181.993000728557,184.306054009856,488647.520201283,0.0,1.0
2023-10-12,181.08,187.24,180.54,187.14,766043,178.233058798957,184.296211229936,177.701548683255,184.197783430731,778279.110366768,0.0,1.0
2023-10-13,178.42,181.87,177.7,181.15,624784,175.614879340126,179.01063841267,174.906199185855,178.3019582584,634763.760900352,0.0,1.0
2023-10-16,180.02,181.16,177.3175,179.5,774497,177.189724127393,178.311801038321,174.529712853899,176.677899571531,786868.147273363,0.0,1.0
2023-10-17,180.86,182.25,176.34,177.74,1387979,178.016517640708,179.384664049646,173.567581116678,174.945570305537,1410149.37977079,0.0,1.0
2023-10-18,175.16,180.14,174.19,179.6,1292896,172.406133086069,177.307837486438,171.451383433788,176.776327370735,1313547.60591344,0.0,1.0
2023-10-19,178.98,181.9,166.0,168.995,2325587,176.166075015669,179.040166752432,163.390146678965,166.33805926513,2362733.92151683,0.0,1.0
2023-10-20,176.37,180.18,174.875,179.51,1291512,173.59710945644,177.347208606119,172.125613858337,176.687742351451,1312141.49909078,0.0,1.0
2023-10-23,179.04,180.99,175.38,176.53,810241,176.225131695192,178.144473779673,172.622674244318,173.754593935166,823183.091109348,0.0,1.0
2023-10-24,169.7,178.26,166.2,177.18,1780068,167.03197524952,175.457394861399,163.587002277373,174.394374629994,1808501.27138078,0.0,1.0
2023-10-25,164.17,169.66,163.45,169.26,1056379,161.588917953528,166.992604129838,160.880237799258,166.598892933021,1073252.68729057,0.0,1.0
2023-10-26,166.18,167.66,164.03,165.08,757035,163.567316717532,165.024048145754,161.451119034642,162.484610926286,769127.224341852,0.0,1.0
2023-10-27,162.68,166.54,162.445,166.54,688944,160.122343745385,163.921656794667,159.891038417255,163.921656794667,699948.597418843,0.0,1.0
2023-10-30,164.02,164.76,159.95,163.61,844922,161.441276254721,162.169641968832,157.435264827111,161.037722277984,858418.055499901,0.0,1.0
2023-10-31,169.57,170.31,165.32,165.85,723335,166.904019110554,167.632384824665,162.720837644376,163.242504980158,734888.929599443,0.0,1.0
2023-11-01,167.7,169.14,164.23,169.14,929149,165.063419265436,166.480779573976,161.64797463305,166.480779573976,943990.424973755,0.0,1.0
2023-11-02,177.91,178.08,170.62,170.87,1096751,175.112897564184,175.280224822831,167.937511002198,168.183580500209,1114269.5548081,0.0,1.0
2023-11-03,181.82,184.93,180.87,180.87,985408,178.961424513068,182.022529068319,178.026360420628,178.026360420628,1001148.05773083,0.0,1.0
2023-11-06,180.79,181.735,179.13,180.83,554707,177.947618181265,178.877760883745,176.313716714475,177.986989300947,563567.411325759,0.0,1.0
2023-11-07,183.76,184.54,181.19,181.19,779171,180.87092381763,181.638660651422,178.341329378082,178.341329378082,791616.805719239,0.0,1.0
2023-11-08,184.46,186.42,183.74,184.36,476347,181.559918412059,183.489103276461,180.851238257789,181.461490612855,483955.756251122,0.0,1.0
2023-11-09,184.37,187.41,184.01,185.64,759402,181.471333392775,184.463538488583,181.11699331564,182.721366442669,771532.032758923,0.0,1.0
2023-11-10,184.91,185.345,180.31,184.91,674757,182.002843508478,182.431004435016,177.475164745085,182.002843508478,685534.986513483,0.0,1.0
2023-11-13,184.02,184.6678,182.01,183.91,636137,181.126836095561,181.764451378805,179.148437331556,181.018565516436,646298.103933307,0.0,1.0
2023-11-14,196.43,198.06,189.95,190.0,1195211,193.341725976801,194.94609910383,186.963604588369,187.012818487971,1214302.26995165,0.0,1.0
2023-11-15,198.6,201.76,195.02,196.6,1117054,195.477609219532,198.587927674385,191.953894008022,193.509053235448,1134896.85742398,0.0,1.0
2023-11-16,200.38,201.48,197.13,198.84,1068572,197.229624045367,198.312329836613,194.030720571231,195.713835937622,1085640.44775925,0.0,1.0
2023-11-17,205.21,205.65,202.2,202.54,918548,201.98368674693,202.416769063428,199.021009990883,199.355664508178,933220.093740392,0.0,1.0
2023-11-20,209.53,210.42,204.16,205.21,728849,206.235767672551,207.111775085468,200.950194855286,201.98368674693,740491.005481033,0.0,1.0
2023-11-21,209.59,210.07,208.25,208.25,961500,206.294824352073,206.767277788253,204.975891842737,204.975891842737,976858.171953333,0.0,1.0
2023-11-22,210.54,211.71,208.75,211.12,620407,207.61375686141,208.767495322167,205.848635626576,208.185695585546,629151.419225047,0.39,1.0
2023-11-24,210.74,211.32,209.01,210.4,454159,207.810977111112,208.382915835248,206.105021951188,207.475702686618,460560.211931568,0.0,1.0
2023-11-27,211.61,212.1,208.67,209.9,603050,208.668885197316,209.152074809086,205.769747526695,206.982652062363,611549.778393321,0.0,1.0
2023-11-28,213.03,214.02,209.675,210.6,861724,210.069148970201,211.045389206226,206.760779281448,207.67292293632,873869.69776338,0.0,1.0
2023-11-29,216.6,218.09,215.21,215.21,923290,213.589530427383,215.058821287664,212.218849691954,212.218849691954,936303.44895576,0.0,1.0
2023-11-30,217.71,217.95,215.4,216.62,1220619,214.68410281323,214.920767112873,212.406208929171,213.609252452354,1237823.19700303,0.0,1.0
2023-12-01,222.12,222.49,216.8621,217.17,1157917,219.032809319162,219.397666781111,213.847987564618,214.151608139034,1174237.4342888,0.0,1.0
2023-12-04,225.14,225.21,220.26,220.26,754663,222.010835089663,222.079862177059,217.198660996932,217.198660996932,765299.710491071,0.0,1.0
2023-12-05,223.58,225.54,221.68,223.92,850526,220.472517141987,222.405275589068,218.598924769817,220.807791566481,862513.865878051,0.0,1.0
2023-12-06,224.56,225.89,223.66,225.89,925787,221.438896365527,222.750411026046,220.551405241868,222.750411026046,938835.643295612,0.0,1.0
2023-12-07,224.25,225.0,222.915,224.58,594220,221.133204978489,221.872780914872,219.816759811728,221.458618390498,602595.322638056,0.0,1.0
2023-12-08,228.38,231.77,225.03,226.18,1748728,225.205803134838,228.548686367288,221.902363952327,223.036380388114,1773375.70826664,0.0,1.0
2023-12-11,232.09,232.33,227.51,227.51,944707,228.864238766812,229.100903066454,224.347895048633,224.347895048633,958022.314064537,0.0,1.0
2023-12-12,234.53,235.24,230.69,232.8,1067300,231.270325813177,231.97045769962,227.483697018897,229.564370653254,1082343.2194332,0.0,1.0
2023-12-13,241.94,242.6,232.55,233.87,1053692,238.577336064641,239.228162888658,229.317845341127,230.61949898916,1068543.41944253,0.0,1.0
2023-12-14,246.69,252.138,243.03,244.7,1638625,243.261316995066,248.633596596951,239.652186425517,241.29897551053,1661720.84507048,0.0,1.0
2023-12-15,244.6,249.21,244.47,245.41,2235153,241.200365385679,245.746292141312,241.072172223372,241.999107396972,2266656.69815963,0.0,1.0
2023-12-18,249.25,252.6,247.12,251.43,1107534,245.785736191253,249.089175373763,243.685340531925,247.935436913006,1123144.30356201,0.0,1.0
2023-12-19,246.44,251.0,246.15,251.0,954294,243.014791682938,247.511413376146,242.72882232087,247.511413376146,967744.439469491,0.0,1.0
2023-12-20,237.78,246.43,237.53,245.75,1760759,234.475154870837,243.004930670453,234.228629558709,242.334381821466,1785576.28099502,0.0,1.0
2023-12-21,242.21,242.65,238.2,239.43,822673,238.843583401738,239.277467951083,234.889317395211,236.102221930879,834268.287604958,0.0,1.0
2023-12-22,243.88,244.07,241.465,243.52,737939,240.490372486751,240.677731723968,238.108937971598,240.135376037287,748339.991572489,0.0,1.0
2023-12-26,247.57,247.7,243.36,244.31,538703,244.129086093755,244.257279256061,239.977599837526,240.914396023611,546295.829980628,0.0,1.0
2023-12-27,250.41,250.7,247.57,248.22,518121,246.929613639525,247.215583001593,244.129086093755,244.770051905287,525423.733904197,0.0,1.0
2023-12-28,249.61,250.77,247.86,249.57,389347,246.140732640716,247.284610088989,244.415055455823,246.101288590776,394834.709506849,0.0,1.0
2023-12-29,247.29,250.34,246.54,249.25,488305,243.852977744172,246.860586552129,243.113401807789,245.785736191253,495187.487834095,0.0,1.0
2024-01-02,239.87,245.92,237.89,244.24,1000818,236.536106480224,242.502019033713,234.583626008173,240.845368936215,1014924.17894378,0.0,1.0
2024-01-03,233.03,236.9,230.45,236.9,1182307,229.791173940412,233.607385772147,227.247032719254,233.607385772147,1198971.2027906,0.0,1.0
2024-01-04,234.09,237.07,233.45,233.79,759973,230.836441263833,233.775022984394,230.205336464786,230.54061088928,770684.553080023,0.0,1.0
2024-01-05,237.02,238.48,233.24,233.24,819197,233.725717921969,235.165425744794,229.998255202599,229.998255202599,830743.294603223,0.0,1.0
2024-01-08,246.37,247.61,240.02,240.02,1069363,242.945764595542,244.168530143695,236.6840216675,236.6840216675,1084435.29669516,0.0,1.0
2024-01-09,243.27,246.38,242.94,245.22,793314,239.88885072516,242.955625608027,239.563437313151,241.811748159755,804495.482789684,0.0,1.0
2024-01-10,244.83,245.99,242.175,244.75,631912,241.427168672836,242.571046121108,238.809069858041,241.348280572955,640818.578167782,0.0,1.0
2024-01-11,242.83,243.84,240.16,242.7,510638,239.454966175815,240.450928436811,236.822075842292,239.326773013509,517835.263641836,0.0,1.0
2024-01-12,243.76,245.06,241.23,245.06,571191,240.37204033693,241.653971959993,237.877204178198,241.653971959993,579241.736954248,0.0,1.0
2024-01-16,246.45,246.65,239.785,241.27,769144,243.024652695423,243.221872945125,236.4522878741,237.916648228139,779984.815110776,0.0,1.0
2024-01-17,244.26,245.35,241.43,244.62,857663,240.865090961185,241.939941322062,238.0744244279,241.220087410649,869751.459391678,0.0,1.0
2024-01-18,245.32,248.52,241.92,246.46,638399,241.910358284606,245.06588227984,238.55761403967,243.034513707908,647397.010159222,0.0,1.0
2024-01-19,245.34,246.98,243.29,246.75,1193476,241.930080309576,243.547286357134,239.90857275013,243.320483069976,1210297.6259311,0.0,1.0
2024-01-22,248.49,250.77,246.52,247.69,800504,245.036299242385,247.284610088989,243.093679782819,244.247418243576,811786.823319736,0.0,1.0
2024-01-23,249.11,250.57,247.47,250.57,574925,245.647682016461,247.087389839287,244.030475968904,247.087389839287,583028.366375559,0.0,1.0
2024-01-24,247.42,250.0,246.655,250.0,503878,243.981170906478,246.525312127636,243.226803451368,246.525312127636,510979.983811078,0.0,1.0
2024-01-25,248.43,250.99,247.035,248.99,562774,244.977133167474,247.501552363661,243.601521925802,245.52934986664,570706.102289235,0.0,1.0
2024-01-26,246.12,249.18,245.36,248.55,633118,242.699239283415,245.716709103857,241.949802334547,245.095465317295,642041.576315102,0.0,1.0
2024-01-29,250.11,250.14,245.76,246.41,656603,246.633783264972,246.663366302427,242.344242833951,242.985208645483,665857.589159091,0.0,1.0
2024-01-30,248.21,251.04,247.801,248.47,458819,244.760190892802,247.550857426087,244.356875482161,245.016577217414,465285.892998334,0.0,1.0
2024-01-31,244.34,250.28,243.54,247.95,858861,240.943979061066,246.801420477218,240.155098062257,244.503804568189,870966.344781803,0.0,1.0
2024-02-01,250.33,250.57,242.72,245.49,632228,246.850725539644,247.087389839287,239.346495038479,242.077995496853,641139.03207703,0.0,1.0
2024-02-02,249.9,250.995,241.59,248.02,641444,246.426702002784,247.506482869904,238.232200627662,244.572831655585,650484.928367012,0.0,1.0
2024-02-05,244.84,249.07,242.75,249.07,795351,241.437029685321,245.608237966521,239.376078075934,245.608237966521,806561.193590759,0.0,1.0
2024-02-06,243.28,245.365,239.975,243.59,942358,239.898711737645,241.954732840789,236.639647111317,240.204403124683,955640.205732814,0.0,1.0
2024-02-07,241.86,245.8,240.15,244.81,1462983,238.49844796476,242.383686883891,236.812214829807,241.407446647866,1483603.23263941,0.0,1.0
2024-02-08,252.06,255.0,237.34,251.21,1846078,248.556680699567,251.455818370188,234.041270321492,247.718494638333,1872097.82239746,0.0,1.0
2024-02-09,249.18,252.755,246.01,252.29,840185,245.716709103857,249.242021067282,242.590768146078,248.783483986725,852027.113107359,0.0,1.0
2024-02-12,255.78,256.21,249.66,249.66,671167,252.224977344026,252.649000880886,246.190037703142,246.190037703142,680626.863634709,0.0,1.0
2024-02-13,247.94,255.55,246.01,253.91,867739,244.493943555704,251.998174056869,242.590768146078,250.380968009312,879969.477080246,0.0,1.0
2024-02-14,250.34,251.45,246.22,250.08,836611,246.860586552129,247.955158937976,242.797849408266,246.604200227516,848402.738829974,0.0,1.0
2024-02-15,260.52,260.91,251.14,251.67,1005444,256.899097261966,257.283676748886,247.649467550938,248.172101212648,1019615.38079247,0.0,1.0
2024-02-16,258.08,260.615,255.58,257.99,1112229,254.493010215601,256.992776880575,252.027757094324,254.404261103235,1127905.47794151,0.0,1.0
2024-02-20,257.85,258.69,254.3325,257.0,710316,254.266206928443,255.094531977192,250.797595786807,253.428020867209,720327.655068786,0.0,1.0
2024-02-21,257.03,258.14,253.29,258.1,832829,253.457603904665,254.552176290511,249.769585235235,254.512732240571,844567.432865485,0.0,1.0
2024-02-22,265.18,267.47,259.09,259.09,1108961,261.878908566945,264.140401517462,255.864719890677,255.864719890677,1122939.90985847,0.39,1.0
2024-02-23,265.98,267.64,264.0934,265.89,635150,262.668949772366,264.308285273614,260.805835099682,262.580070136756,643156.327180675,0.0,1.0
2024-02-26,265.25,267.84,265.23,266.48,537801,261.948037172419,264.50579557497,261.928286142284,263.162725525754,544580.202966377,0.0,1.0
2024-02-27,268.33,268.99,265.145,267.4,570379,264.98969581329,265.641479807762,261.844344264208,264.071272911988,577568.862065632,0.0,1.0
2024-02-28,267.31,268.65,264.3,266.58,550272,263.982393276378,265.305712295458,261.009863240982,263.261480676432,557208.405054499,0.0,1.0
2024-02-29,273.59,275.1,268.15,268.15,1375305,270.184216738934,271.675419514166,264.81193654207,264.81193654207,1392641.28560689,0.0,1.0
2024-03-01,270.98,272.3,267.82,271.1,838026,267.606707306247,268.910275295192,264.486044544834,267.725213487061,848589.662665375,0.0,1.0
2024-03-04,269.17,271.4,267.1475,270.14,733664,265.819239078982,268.021478939093,263.821916156527,266.777164040555,742912.136699494,0.0,1.0
2024-03-05,260.69,269.43,259.37,268.46,653892,257.444802301519,266.076002470744,256.141234312574,265.118077509171,662134.577804969,0.0,1.0
2024-03-06,264.5,267.26,261.68,262.8,530865,261.207373542337,263.933015701039,258.422478293228,259.528535980817,537556.771831487,0.0,1.0
2024-03-07,270.95,271.19,265.11,266.95,774224,267.577080761044,267.81409312267,261.80977996147,263.626874733939,783983.412194176,0.0,1.0
2024-03-08,270.0,272.97,268.08,272.15,952251,266.638906829607,269.571934804732,264.742807936596,268.762142569176,964254.515805911,0.0,1.0
2024-03-11,263.15,270.23,262.98,270.0,637897,259.874179008189,266.866043676165,259.706295252037,266.638906829607,645937.954246352,0.0,1.0
2024-03-12,268.19,268.96,261.91,262.53,487887,264.851438602341,265.611853262559,258.649615139786,259.261897073987,494037.016451545,0.0,1.0
2024-03-13,261.78,268.9,261.65,267.78,883805,258.521233443905,265.552600172153,258.392851748024,264.446542484563,894945.725803223,0.0,1.0
2024-03-14,256.71,261.515,253.84,260.68,682346,253.514347304549,258.259532294609,250.680074480101,257.434926786451,690947.252186768,0.0,1.0
2024-03-15,252.94,256.87,251.24,252.57,1286286,249.791278124003,253.672355545633,248.112440562483,249.425884066495,1302500.16447126,0.0,1.0
2024-03-18,255.07,255.98,252.73,255.11,532162,251.894762833436,252.793434704603,249.583892307579,251.934264893707,538870.121050339,0.0,1.0
2024-03-19,259.84,260.09,253.35,254.45,515380,256.605383520759,256.852271397453,250.196174241781,251.282480899235,521876.57703279,0.0,1.0
2024-03-20,264.69,264.82,259.25,260.22,502067,261.395008328624,261.523390024505,256.022728131761,256.980653093334,508395.761188098,0.0,1.0
2024-03-21,265.98,274.75,265.69,266.68,979832,262.668949772366,271.329776486794,262.382559835401,263.360235827109,992183.185663378,0.0,1.0
2024-03-22,264.16,266.84,261.185,266.37,512259,260.871606030033,263.518244068193,257.933640297373,263.054094860008,518716.235543171,0.0,1.0
2024-03-25,261.06,264.535,260.96,263.95,658630,257.810196359026,261.241937845074,257.711441208349,260.66422021361,666932.302245152,0.0,1.0
2024-03-26,260.47,262.675,260.0,262.43,526766,257.227540970028,259.40509204247,256.763391761843,259.16314192331,533406.10224932,0.0,1.0
2024-03-27,262.4,263.32,260.05,263.32,745282,259.133515378106,260.042062764341,256.812769337182,260.042062764341,754676.586371517,0.0,1.0
2024-03-28,267.52,268.05,263.61,263.61,706493,264.189779092801,264.713181391393,260.328452701306,260.328452701306,715398.635060784,0.0,1.0
2024-04-01,260.73,270.0,260.64,267.98,487074,257.48430436179,266.638906829607,257.39542472618,264.644052785918,493213.768251909,0.0,1.0
2024-04-02,255.7,257.535,250.15,257.0,831998,252.516920282705,254.32907729764,247.036009420097,253.800737241514,842485.677244222,0.0,1.0
2024-04-03,255.89,257.61,252.95,252.95,649569,252.704555068993,254.403143660648,249.80115363907,249.80115363907,657757.084610601,0.0,1.0
2024-04-04,252.04,260.5138,251.94,258.77,462946,248.902481767904,257.270795726025,248.803726617226,255.548703408508,468781.624880713,0.0,1.0
2024-04-05,256.15,256.47,250.01,251.13,583129,252.961318460754,253.277334942923,246.897752209148,248.003809896737,590479.581063592,0.0,1.0
2024-04-08,259.03,259.31,256.64,257.03,558997,255.80546680027,256.081981222168,253.445218699075,253.830363786718,566043.387270749,0.0,1.0
2024-04-09,262.74,263.21,259.25,261.55,664132,259.46928289041,259.933432098595,256.022728131761,258.294096597347,672503.657219801,0.0,1.0
2024-04-10,248.49,254.1,247.255,254.1,1100867,245.396673918848,250.936837871863,244.177047807979,250.936837871863,1114743.88165694,0.0,1.0
2024-04-11,249.22,251.66,246.63,251.18,594495,246.117586518795,248.527212195329,243.559828116244,248.053187472076,601988.854171888,0.0,1.0
2024-04-12,246.99,248.18,244.01,246.47,699092,243.915346658683,245.090532951747,240.97244316849,243.40181987516,707904.342409499,0.0,1.0
2024-04-15,242.92,250.624,240.61,250.05,897555,239.896012026104,247.504108834309,237.614768045451,246.937254269419,908869.050212785,0.0,1.0
2024-04-16,238.57,242.12,238.04,242.12,1058410,235.600162971627,239.105970820683,235.076760673035,239.105970820683,1071751.69369645,0.0,1.0
2024-04-17,237.68,242.875,237.59,241.07,1616366,234.721242130596,239.851572208299,234.632362494986,238.069041738568,1636740.95873371,0.0,1.0
2024-04-18,217.51,231.41,213.02,215.63,3635752,214.802328238917,228.529294183108,210.368221973492,212.945731406178,3681582.15045233,0.0,1.0
2024-04-19,216.2,218.21,213.06,216.63,2083206,213.508635765041,215.493614293661,210.407724033763,213.933282912954,2109465.66908721,0.0,1.0
2024-04-22,218.93,221.33,215.32,220.39,2072017,216.20465137854,218.574774994803,212.639590439077,217.646476578433,2098135.62713677,0.0,1.0
2024-04-23,224.46,225.47,219.14,219.14,1007495,221.665811211013,222.663238232857,216.412037194963,216.412037194963,1020194.8891646,0.0,1.0
2024-04-24,225.71,227.75,221.53,224.61,1239562,222.900250594483,224.914855668307,218.772285296158,221.813943937029,1255187.18921945,0.0,1.0
2024-04-25,226.28,227.775,220.5,223.45,1193864,223.463154953346,224.939544455976,217.755107244179,220.668384189169,1208913.14711994,0.0,1.0
2024-04-26,223.42,227.9,223.2,226.79,880115,220.638757643966,225.062988394323,220.421496312475,223.966806221802,891209.211834399,0.0,1.0
2024-04-29,225.52,226.61,223.06,224.54,600048,222.712615808196,223.789046950582,220.283239101526,221.744815331555,607611.852022529,0.0,1.0
2024-04-30,220.19,226.755,220.0,224.33,793076,217.448966277078,223.932241919065,217.261331490791,221.537429515132,803073.049413747,0.0,1.0
2024-05-01,220.67,226.02,218.415,220.09,975598,217.922991000331,223.206391561584,215.69606235255,217.3502111264,987895.814350644,0.0,1.0
2024-05-02,224.5,225.19,218.905,222.51,535142,221.705313271284,222.38672381096,216.17996259087,219.740085772799,541887.68517692,0.0,1.0
2024-05-03,227.05,233.77,226.485,229.48,730987,224.223569613564,230.8599157391,223.665603012235,226.62331977503,740201.392012626,0.0,1.0
2024-05-06,231.34,234.03,229.0,230.01,792239,228.460165577634,231.116679130862,226.149295051777,227.146722073621,802225.498684234,0.0,1.0
2024-05-07,236.74,239.13,232.6,232.6,901490,233.792943714226,236.153191815422,229.704480476172,229.704480476172,912853.652507451,0.0,1.0
2024-05-08,234.3,237.1,233.82,235.07,519654,231.383318037692,234.148462256666,230.909293314439,232.14373269791,526204.452561988,0.0,1.0
2024-05-09,239.22,240.37,233.59,234.57,764080,236.242071451031,237.377755683824,230.682156467881,231.649956944522,773711.54289886,0.0,1.0
2024-05-10,241.59,243.26,239.03,241.24,747525,238.582568522091,240.231779538408,236.054436664744,238.23692549472,756947.860309745,0.0,1.0
2024-05-13,244.73,246.16,241.82,243.48,619783,241.683480253369,243.095678908059,238.80970536865,240.449040869899,627595.619820547,0.0,1.0
2024-05-14,247.37,249.96,245.57,247.26,893198,244.290616231258,246.848374633809,242.513023519061,244.181985565513,904457.128434426,0.0,1.0
2024-05-15,251.3,254.96,250.63,250.63,747823,248.171693652889,251.786132167691,247.510034143349,247.510034143349,757249.616722404,0.0,1.0
2024-05-16,249.94,251.775,248.93,250.48,576220,246.828623603674,248.640780618608,245.831196581829,247.361901417333,583483.490274814,0.0,1.0
2024-05-17,248.75,250.46,247.35,250.4,586467,245.65343731061,247.342150387197,244.270865201123,247.282897296791,593859.657927527,0.0,1.0
2024-05-20,251.69,253.44,248.65,248.65,530711,248.556838740532,250.285053877391,245.554682159932,245.554682159932,537400.8305981,0.0,1.0
2024-05-21,238.05,250.19,235.47,248.88,1785604,235.086636188103,247.075511480368,232.53875330062,245.781819006491,1808112.27338286,0.0,1.0
2024-05-22,242.11,242.975,236.1,238.0,860142,239.096095305615,239.950327358976,233.160910749889,235.037258612764,870984.443948422,0.0,1.0
2024-05-23,237.16,243.0,235.27,243.0,712383,234.592860434715,240.369645326513,232.723318748842,240.369645326513,720178.576478958,0.39,1.0
2024-05-24,240.02,240.955,234.24,240.25,612873,237.421902350904,238.346781438888,231.704467988816,237.649412714793,619579.642835929,0.0,1.0
2024-05-28,236.51,239.8,235.43,238.59,777758,233.949896362854,237.204283741966,232.881586828069,236.007381392809,786268.97228755,0.0,1.0
2024-05-29,230.86,234.95,230.03,233.44,861593,228.361054815139,232.406782590387,227.540039154147,230.913127592679,871021.375080869,0.0,1.0
2024-05-30,229.59,231.0,227.72,230.17,561125,227.104801936272,228.499539384463,225.255043760302,227.678523723471,567265.366701276,0.0,1.0
2024-05-31,231.39,231.69,227.355,230.1,801550,228.885317827579,229.18207047613,224.893994704565,227.609281438809,810321.327118572,0.0,1.0
2024-06-03,231.14,232.6,228.44,231.82,476792,228.638023953787,230.082220176736,225.967250116825,229.310663290503,482009.51431541,0.0,1.0
2024-06-04,234.62,234.89,230.13,230.83,493786,232.080354676981,232.347432060677,227.638956703664,228.331379550284,499189.478925296,0.0,1.0
2024-06-05,241.3,241.65,234.3249,235.56,753105,238.688046984722,239.034258408032,231.788448988356,233.010179642442,761346.195570622,0.0,1.0
2024-06-06,239.02,242.64,238.015,241.35,469840,236.432726855733,240.013542148251,235.438605483086,238.737505759481,474981.438878909,0.0,1.0
2024-06-07,233.28,237.78,231.29,236.62,711723,230.754859513452,235.206149241721,228.786400278062,234.058705667323,719511.354127392,0.0,1.0
2024-06-10,232.75,233.105,230.77,232.33,693842,230.230596501012,230.581753801797,228.272029020573,229.81514279304,701434.683114719,0.0,1.0
2024-06-11,230.45,236.62,230.04,231.7,869610,227.955492862119,234.058705667323,227.549930909099,229.191962231082,879126.10476649,0.0,1.0
2024-06-12,243.72,252.17,235.585,237.72,908597,241.081851683036,249.440384617229,233.034909029821,235.146798712011,918539.737827898,0.0,1.0
2024-06-13,245.2,245.62,242.145,243.48,692018,242.545831415888,242.96128512386,239.523900278142,240.844449564195,699590.723161301,0.0,1.0
2024-06-14,241.61,243.595,238.72,243.24,523334,238.994691388225,240.958204746139,236.135974207181,240.607047445354,529060.821416344,0.0,1.0
2024-06-17,239.05,241.64,238.245,240.0,1052311,236.462402120588,239.02436665308,235.666115846975,237.402118841,1063826.39393858,0.0,1.0
2024-06-18,241.8,242.525,236.35,237.63,691602,239.182634732308,239.899786966306,233.791628283627,235.057772917445,699170.17089122,0.0,1.0
2024-06-20,239.77,242.4,237.07,240.97,1257868,237.174608477111,239.77614002941,234.50383464015,238.361619071316,1271632.79533402,0.0,1.0
2024-06-21,239.74,240.49,236.59,239.64,1535717,237.144933212256,237.886814833634,234.029030402468,237.046015662739,1552522.28497106,0.0,1.0
2024-06-24,240.33,242.855,238.41,239.72,890786,237.728546754406,240.226214879713,235.829329803678,237.125149702352,900533.832822213,0.0,1.0
2024-06-25,237.48,241.46,237.2,241.04,556354,234.90939659317,238.84631506395,234.632427454522,238.430861355978,562442.157853814,0.0,1.0
2024-06-26,236.75,237.12,233.285,235.71,607342,234.187298481695,234.553293414908,230.759805390928,233.158555966717,613988.11734121,0.0,1.0
2024-06-27,239.81,240.235,236.0575,238.02,508379,237.214175496918,237.634575082365,233.502294451289,235.443551360562,513942.169495617,0.0,1.0
2024-06-28,242.46,245.71,240.28,240.83,2018481,239.83549055912,243.050310918426,237.679087979648,238.223134501992,2040569.15062519,0.0,1.0
2024-07-01,236.42,242.52,233.71,242.06,618067,233.860870568289,239.894841088831,231.180204976376,239.439820361052,624830.480554168,0.0,1.0
2024-07-02,239.96,240.17,236.395,238.09,544412,237.362551821193,237.570278675179,233.836141180909,235.512793645224,550369.477062287,0.0,1.0
2024-07-03,240.41,243.58,239.03,240.48,312956,237.80768079402,240.943367113712,236.442618610684,237.876923078682,316380.6640256,0.0,1.0
2024-07-05,242.24,242.31,237.78,238.02,343897,239.617871950183,239.687114234845,235.206149241721,235.443551360562,347660.250055636,0.0,1.0
2024-07-08,241.3,243.7,238.47,243.0,483657,238.688046984722,241.062068173132,235.888680333389,240.369645326513,488949.637714662,0.0,1.0
2024-07-09,240.26,242.54,238.21,242.54,467900,237.659304469745,239.914624598734,235.631494704644,239.914624598734,473020.209542485,0.0,1.0
2024-07-10,239.86,241.425,237.55,240.92,747201,237.263634271676,238.811693921619,234.978638877832,238.312160296557,755377.588352971,0.0,1.0
2024-07-11,252.89,253.185,243.58,243.93,886735,250.152590973752,250.444397744828,240.943367113712,241.289578537021,896438.502903733,0.0,1.0
2024-07-12,257.97,260.29,252.38,254.8,640520,255.17760248922,257.472489638016,249.648111471215,252.041916169528,647529.182765875,0.0,1.0
2024-07-15,258.97,262.62,257.455,258.86,586460,256.166777984391,259.777268541764,254.668177109207,256.057968679922,592877.606514824,0.0,1.0
2024-07-16,264.6,264.82,258.04,260.0,651203,261.735836022203,261.95345463114,255.246844773882,257.185628744417,658329.086374642,0.0,1.0
2024-07-17,259.25,264.7,259.18,263.37,942141,256.443747123039,261.83475357172,256.374504838377,260.519150163143,952450.808374795,0.0,1.0
2024-07-18,264.19,276.69,261.1358,264.54,1335168,261.330274069183,273.694967758818,258.309134271832,261.676485492492,1349778.68590387,0.0,1.0
2024-07-19,260.3,268.62,259.88,264.67,1301033,257.482381392968,265.712321512789,257.066927684996,261.805078306865,1315270.14806944,0.0,1.0
2024-07-22,269.62,270.25,260.45,262.9,796179,266.70149700796,267.324677569918,257.630757717244,260.054237680412,804891.552496959,0.0,1.0
2024-07-23,264.99,269.88,264.36,269.0,510328,262.121614465319,266.958682636705,261.498433903362,266.088208200954,515912.497318654,0.0,1.0
2024-07-24,260.89,265.52,260.11,263.72,641189,258.065994935119,262.64587747776,257.294438048886,260.865361586452,648205.503604054,0.0,1.0
2024-07-25,267.53,273.68,262.695,263.05,649522,264.634120223053,270.717549518354,259.851456703902,260.202614004688,656629.691264062,0.0,1.0
2024-07-26,271.74,272.32,266.765,270.73,615529,268.798549057722,269.372270844921,263.877400969247,267.7994818076,622264.707329509,0.0,1.0
2024-07-29,273.93,276.27,271.11,272.44,610874,270.964843392147,273.279514050846,268.175368495765,269.490971904342,617558.767865048,0.0,1.0
2024-07-30,278.27,280.27,272.7,276.99,627686,275.257865041188,277.23621603153,269.748157533086,273.991720407369,634554.740856774,0.0,1.0
2024-07-31,279.37,282.5,276.295,280.0,604743,276.345958085876,279.442077385761,273.304243438226,276.969138647833,611360.676596177,0.0,1.0
2024-08-01,282.1,284.71,276.76,278.6,846467,279.046407187692,281.628155230088,273.76421004348,275.584292954594,855729.851914511,0.0,1.0
2024-08-02,284.63,287.14,277.67,277.88,1464955,281.549021190474,284.031851683353,274.664359744085,274.872086598071,1480985.93945354,0.0,1.0
2024-08-05,278.47,288.24,274.66,279.39,1688144,275.455700140222,285.119944728041,271.686941503621,276.365741595779,1706617.28706538,0.0,1.0
2024-08-06,279.9,286.19,276.72,279.23,1128192,276.870221098316,283.092134962941,273.724643023673,276.207473516552,1140537.75645257,0.0,1.0
2024-08-07,276.06,285.32,275.58,283.13,981384,273.07178719686,282.231552282142,272.596982959178,280.065257947718,992123.242833177,0.0,1.0
2024-08-08,280.73,281.43,276.78,277.13,974991,277.691236759308,278.383659605928,273.783993553383,274.130204976693,985660.284509592,0.0,1.0
2024-08-09,278.43,281.2366,277.35,280.54,1060233,275.416133120415,278.192353065162,274.347823585631,277.503293415226,1071835.0840433,0.0,1.0
2024-08-12,283.59,284.17,278.905,279.28,746585,280.520278675497,281.094000462696,275.885991480621,276.25693229131,754754.847491508,0.0,1.0
2024-08-13,292.38,293.13,284.0,286.25,955606,289.215131278048,289.957012899427,280.925840628517,283.151485492651,966063.155289714,0.0,1.0
2024-08-14,296.38,296.79,289.84,292.17,624189,293.171833258732,293.577395211752,286.702625520314,289.007404424063,631019.473336427,0.0,1.0
2024-08-15,293.54,298.58,290.88,297.29,934084,290.362574852447,295.348019348108,287.731368035292,294.071982959337,944305.640970897,0.0,1.0
2024-08-16,292.27,293.34,290.014,293.27,941071,289.10632197358,290.164739753412,286.874742056474,290.09549746875,951369.099410891,0.0,1.0
2024-08-19,295.07,295.66,290.98,292.28,504383,291.876013360058,292.459626902209,287.830285584809,289.116213728531,509902.441439768,0.0,1.0
2024-08-20,296.58,296.89,292.35,295.65,442699,293.369668357766,293.676312761269,289.185456013193,292.449735147257,447543.436085165,0.0,1.0
2024-08-21,298.39,298.43,292.363,296.88,791313,295.160076004025,295.199643023832,289.198315294631,293.666421006317,799972.30406859,0.0,1.0
2024-08-22,296.45,298.69,293.52,298.69,607445,293.241075543394,295.456828652576,290.342791342543,295.456828652576,614092.244465773,0.0,1.0
2024-08-23,302.17,303.88,295.11,297.34,479845,298.899159375771,300.590649472513,291.915580379865,294.121441734096,485095.923162885,0.0,1.0
2024-08-26,301.95,306.88,301.05,303.01,485539,298.681540766833,303.558175958025,297.79128282118,299.730066791714,490852.232359584,0.0,1.0
2024-08-27,303.24,304.37,300.43,300.43,442350,299.957577155604,301.075345465147,297.177994014174,297.177994014174,447190.6169932,0.0,1.0
2024-08-28,303.62,307.69,300.6,303.0,611405,300.333463843769,304.359408109114,297.346153848353,299.720175036763,618095.578575172,0.0,1.0
2024-08-29,303.83,306.31,300.67,303.7,520249,300.541190697754,302.994345925778,297.415396133015,300.412597883382,525942.062394249,0.0,1.0
2024-08-30,307.13,307.32,300.865,305.58,798014,303.805469831818,303.993413175901,297.608285354573,302.272247814303,806746.632822906,0.0,1.0
2024-09-03,302.65,308.535,299.37,305.25,555460,299.759742056569,305.588541270192,296.511065519495,302.334912482299,560815.698087554,0.39,1.0
2024-09-04,302.44,302.9886,300.36,302.52,791611,299.551747522184,300.095108482013,297.4916111816,299.630983535283,799243.645948918,0.0,1.0
2024-09-05,296.59,302.84,295.9,302.61,891941,293.757614064292,299.94792758768,293.07420345131,299.72012405002,900541.019277554,0.0,1.0
2024-09-06,292.08,299.08,291.47,297.05,1344526,289.290683825815,296.22383497201,288.686509225932,294.213221139613,1357489.80536288,0.0,1.0
2024-09-09,297.39,300.445,293.77,294.78,825626,294.549974195286,297.575799445518,290.964544602539,291.964899267918,833586.615686519,0.0,1.0
2024-09-10,297.56,299.18,295.07,298.09,909365,294.718350723122,296.322879988384,292.252129815404,295.243289309905,918133.020003939,0.0,1.0
2024-09-11,297.99,298.27,288.85,296.07,593867,295.144244293531,295.421570339379,286.091529796927,293.242579979146,599593.01511569,0.0,1.0
2024-09-12,297.77,299.315,294.94,298.45,531681,294.926345257508,296.456590760489,292.123371294117,295.599851368852,536807.422991553,0.0,1.0
2024-09-13,306.75,307.02,299.2,299.2,727551,303.820587727912,304.088009272123,296.342688991659,296.342688991659,734565.984876135,0.0,1.0
2024-09-16,304.11,309.63,303.96,308.0,816492,301.205799295633,306.67308419949,301.057231771072,305.05865043259,824364.546435212,0.0,1.0
2024-09-17,297.81,306.93,297.6,305.3,1368166,294.965963264057,303.998868757386,294.757968729671,302.384434990486,1381357.7402327,0.0,1.0
2024-09-18,297.57,301.55,295.72,298.29,1230422,294.728255224759,298.670246876453,292.895922421836,295.441379342654,1242285.62429749,0.0,1.0
2024-09-19,302.19,307.08,301.1,305.3,1833101,299.304134981248,304.147436281947,298.224544302769,302.384434990486,1850775.60396787,0.0,1.0
2024-09-20,299.09,301.47,297.62,300.46,3150939,296.233739473647,298.591010863354,294.777777732946,297.590656197974,3181320.08590411,0.0,1.0
2024-09-23,299.48,300.98,297.44,300.42,952300,296.620015037507,298.10569028312,294.599496703473,297.551038191424,961481.995623045,0.0,1.0
2024-09-24,300.33,301.6,296.79,298.12,1025542,297.461897676688,298.71976938464,293.95570409704,295.273002814817,1035430.18875906,0.0,1.0
2024-09-25,292.13,300.15,291.0,300.0,797047,289.340206334002,297.283616647214,288.220997648973,297.135049122653,804732.059398678,0.0,1.0
2024-09-26,290.62,294.11,289.76,293.16,1064884,287.844626586751,291.301297658211,286.992839445933,290.360370002656,1075151.52097769,0.0,1.0
2024-09-27,290.39,292.94,289.47,292.02,745650,287.61682304909,290.142470966633,286.705608898448,289.23125681599,752839.493895123,0.0,1.0
2024-09-30,293.86,294.23,289.78,290.9,538203,291.053685117276,291.42015167786,287.012648449208,288.121952632599,543392.307560968,0.0,1.0
2024-10-01,290.26,295.49,288.61,294.92,823885,287.488064527804,292.668118884175,285.853821757629,292.103562290842,831828.829112562,0.0,1.0
2024-10-02,293.33,293.89,287.25,290.0,1086943,290.528746530492,291.083398622188,284.50680953494,287.230547485231,1097423.21197995,0.0,1.0
2024-10-03,293.5,294.63,291.3,293.85,807619,290.697123058329,291.816331743357,288.518132698096,291.043780615638,815405.993723709,0.0,1.0
2024-10-04,283.6,294.59,280.715,294.09,917124,280.891666437281,291.776713736807,278.034217714885,291.281488654936,925966.831622168,0.0,1.0
2024-10-07,282.17,284.2882,280.51,284.0,814204,279.47532270313,281.573294239968,277.831175431318,281.287846502778,822054.485733767,0.0,1.0
2024-10-08,286.34,287.28,282.51,284.17,515120,283.605499885935,284.536523039852,279.812075758802,281.456223030614,520086.743237785,0.0,1.0
2024-10-09,284.24,287.1786,283.325,287.05,627978,281.525554542076,284.436091393249,280.619292642252,284.308719502192,634032.910477128,0.0,1.0
2024-10-10,283.73,285.97,280.39,282.12,773144,281.020424958568,283.23903332535,277.712321411669,279.425800194943,780598.588705222,0.0,1.0
2024-10-11,285.2,286.18,281.79,284.77,689576,282.476386699268,283.447027859736,279.098951640908,282.050493128859,696224.833155265,0.0,1.0
2024-10-14,291.16,291.83,283.17,285.2,917815,288.379469675172,289.043071284879,280.465772866872,282.476386699268,926664.49418541,0.0,1.0
2024-10-15,290.13,294.92,289.74,293.72,934773,287.359306006517,292.103562290842,286.973030442658,290.915022094352,943786.001779421,0.0,1.0
2024-10-16,289.96,292.91,286.42,289.19,1177171,287.190929478681,290.112757461721,283.684735899034,286.4282828526,1188521.18268358,0.0,1.0
2024-10-17,280.3,285.065,274.8,278.0,2052898,277.623180896932,282.342675927163,272.17570499635,275.345145520325,2072691.86795186,0.0,1.0
2024-10-18,281.99,284.3,278.95,280.83,1036263,279.297041673656,281.584981551901,276.28607317588,278.148119483715,1046254.55972942,0.0,1.0
2024-10-21,275.83,281.56,274.3,280.26,1046418,273.195868665004,278.871148103247,271.680479914479,277.583562890382,1056507.47337591,0.0,1.0
2024-10-22,272.09,275.04,271.37,272.96,1410001,269.491585052609,272.413413035648,268.778460934714,270.353276695064,1423596.10974534,0.0,1.0
2024-10-23,271.76,276.71,271.38,272.73,930945,269.164736498574,274.067464809097,268.788365436352,270.125473157404,939921.092528926,0.0,1.0
2024-10-24,271.76,273.89,270.08,272.91,1077654,269.164736498574,271.274395347344,267.500780223487,270.303754186877,1088044.64823181,0.0,1.0
2024-10-25,269.89,272.94,268.915,272.92,771473,267.312594692376,270.333467691789,266.346905782727,270.313658688515,778911.477065313,0.0,1.0
2024-10-28,270.02,274.47,269.69,272.74,760788,267.441353213662,271.848856442315,267.114504659627,270.135377659041,768123.453203892,0.0,1.0
2024-10-29,268.47,271.46,267.23,268.26,966599,265.906155459862,268.867601449451,264.677997256822,265.698160925476,975918.865365159,0.0,1.0
2024-10-30,269.32,273.42,267.92,268.45,855176,266.748038099043,270.808883770386,265.361407869804,265.886346456587,863421.534273793,0.0,1.0
2024-10-31,265.02,270.12,264.885,268.88,855530,262.489102394951,267.540398230036,262.355391622846,266.312240026996,863778.947511694,0.0,1.0
2024-11-01,264.39,269.15,263.95,266.46,844150,261.865118791794,266.579661571207,261.429320719747,263.91535063074,852289.222519368,0.0,1.0
2024-11-04,264.69,268.205,263.99,264.99,787659,262.162253840916,265.64368616647,261.468938726297,262.459388890039,795253.541100971,0.0,1.0
2024-11-05,269.63,269.93,264.63,264.63,769958,267.055077649803,267.352212698925,262.102826831092,262.102826831092,777381.869564138,0.0,1.0
2024-11-06,264.21,275.66,256.41,273.39,2484160,261.68683776232,273.027492137168,253.961326485131,270.779170265473,2508112.05948435,0.0,1.0
2024-11-07,269.49,270.93,265.1412,267.97,1036420,266.916414626879,268.342662862668,262.609144954797,265.410930377991,1046413.07351007,0.0,1.0
2024-11-08,270.93,273.47,268.86,268.86,656955,268.342662862668,270.858406278573,266.292431023721,266.292431023721,663289.304247125,0.0,1.0
2024-11-11,271.0,273.14,269.62,271.87,610351,268.41199437413,270.531557724538,267.045173148165,269.273686016585,616235.952442005,0.0,1.0
2024-11-12,267.77,270.83,265.82,270.2,753159,265.212840345242,268.243617846293,263.281462525945,267.619634243136,760420.89503461,0.0,1.0
2024-11-13,265.97,270.72,265.61,269.03,629896,263.430030050506,268.134668328282,263.073467991559,266.460807551557,635969.403670036,0.0,1.0
2024-11-14,262.21,267.66,261.39,265.77,1022015,259.705937434836,265.103890827231,258.893768300567,263.231940017758,1031869.18172497,0.0,1.0
2024-11-15,248.27,257.81,247.6,257.81,2114688,245.89906215227,255.34795671437,245.235460542563,255.34795671437,2135077.64187767,0.0,1.0
2024-11-18,245.29,249.11,243.0,247.64,1587066,242.947520664318,246.731040289813,240.679389789349,245.275078549112,1602368.35541897,0.0,1.0
2024-11-19,245.03,246.45,241.2,241.85,2096259,242.690003621745,244.096442854259,238.896579494613,239.540372101045,2116470.95102675,0.0,1.0
2024-11-20,247.08,247.2,241.89,244.22,1174356,244.720426457417,244.839280477066,239.579990107595,241.887738989114,1185679.04069295,0.0,1.0
2024-11-21,252.9,253.27,246.3,247.08,1010773,250.484846410396,250.851312970981,243.947875329698,244.720426457417,1020518.78731691,0.0,1.0
2024-11-22,253.58,255.43,252.66,252.88,773327,251.5446280856,253.37977897273,250.632012509298,250.850246668848,779584.370981946,0.39,1.0
2024-11-25,263.89,268.94,256.1701,256.91,1731956,261.771874380902,266.78134031604,254.113938524927,254.847899682434,1745970.11203334,0.0,1.0
2024-11-26,258.94,261.34,256.83,260.39,1114128,256.861605791014,259.24234207702,254.768541806234,258.299967297143,1123142.9603174,0.0,1.0
2024-11-27,261.19,263.14,260.53,260.82,559932,259.093546059145,261.027894291525,258.438843580493,258.726515881719,564462.686564237,0.0,1.0
2024-11-29,261.56,264.21,261.39,264.21,734604,259.460576236571,262.089305885703,259.291940749645,262.089305885703,740548.044049697,0.0,1.0
2024-12-02,258.7,263.01,258.22,261.42,533911,256.623532162413,260.898937742699,256.147384905212,259.32169995322,538231.137792088,0.0,1.0
2024-12-03,261.23,261.33,257.16,258.89,715856,259.133224997245,259.232422342495,255.09589304556,256.812007118389,721648.344715303,0.0,1.0
2024-12-04,263.58,263.96,259.58,260.31,697645,261.464362610626,261.841312522577,257.496468800616,258.220609420943,703289.990513326,0.0,1.0
2024-12-05,260.78,261.82,258.56,260.93,663688,258.686836943619,259.718489334221,256.484655879063,258.835632961494,669058.227642724,0.0,1.0
2024-12-06,266.82,267.6675,262.78,263.22,776420,264.678356596734,265.51905409773,260.670783848624,261.107252167725,782702.397973693,0.0,1.0
2024-12-09,264.86,267.62,263.119,265.97,1464873,262.734088629829,265.471935358736,261.007062849022,263.835179162107,1476726.01147178,0.0,1.0
2024-12-10,260.55,266.09,259.7,264.55,933092,258.458683049543,263.954215976407,257.615505614916,262.426576859553,940642.108562465,0.0,1.0
2024-12-11,262.74,264.22,260.31,263.17,1084752,260.631104910524,262.099225620228,258.220609420943,261.0576534951,1093529.264582,0.0,1.0
2024-12-12,265.29,268.74,261.06,261.66,692210,263.160637214405,266.582945625539,258.964589510319,259.559773581821,697811.013242022,0.0,1.0
2024-12-13,265.81,266.01,261.5,265.3,816277,263.676463409707,263.874858100207,259.401057829421,263.17055694893,822881.90066043,0.0,1.0
2024-12-16,273.5,273.9,266.74,267.19,1142960,271.304739259451,271.701528640452,264.598998720534,265.04538677416,1152208.25427992,0.0,1.0
2024-12-17,273.67,277.48,271.1001,271.91,1878384,271.473374746377,275.252793600412,268.92410217079,269.727501469972,1893582.93335491,0.0,1.0
2024-12-18,256.83,279.11,256.69,274.56,1839224,254.768541806234,276.869710327991,254.629665522883,272.356231119104,1854106.07043966,0.0,1.0
2024-12-19,253.66,259.63,251.795,256.54,1323491,251.6239859618,257.546067473241,249.773955472883,254.480869505008,1334200.01983025,0.0,1.0
2024-12-20,258.43,262.94,254.5817,254.9,1788059,256.355699330238,260.829499601024,252.538287892972,252.854033042904,1802527.06913583,0.0,1.0
2024-12-23,258.49,259.3,255.68,257.39,480451,256.415217737388,257.218716233915,253.627772335856,255.324046939635,484338.566508923,0.0,1.0
2024-12-24,261.27,261.575,254.2,257.39,208666,259.172903935345,259.475455838358,252.159651626152,255.324046939635,210354.419741349,0.0,1.0
2024-12-26,258.8,262.0,258.305,258.33,432489,256.722729507664,259.897044555672,256.231702648675,256.256501984987,435988.482261204,0.0,1.0
2024-12-27,255.98,259.0462,254.68,256.37,406585,253.925364371606,256.96695337167,252.635798883353,254.312234018082,409874.880193883,0.0,1.0
2024-12-30,255.22,256.55,250.32,254.85,621300,253.171464547704,254.490789239533,248.310794630442,252.804434370279,626327.245384014,0.0,1.0
2024-12-31,254.85,258.091,254.06,256.63,617429,252.804434370279,256.019420329839,252.020775342802,254.570147115733,622424.923209729,0.0,1.0
2025-01-02,251.13,257.42,250.28,256.59,666942,249.114293126969,255.35380614321,248.271115692342,254.530468177633,672338.557365048,0.0,1.0
2025-01-03,253.39,254.185,249.52,251.09,492236,251.356153129625,252.144772024364,247.51721586844,249.074614188869,496218.924768783,0.0,1.0
2025-01-06,248.76,255.66,248.62,253.82,923314,246.763316044538,253.607932866806,246.624439761188,251.782701714201,930784.989931586,0.0,1.0
2025-01-07,245.5,249.62,244.46,248.68,1043661,243.52948258938,247.61641321369,242.497830198777,246.683958168338,1052105.77699135,0.0,1.0
2025-01-08,248.11,248.64,244.28,244.65,853191,246.118533300411,246.644279230238,242.319274977326,242.686305154752,860094.590079562,0.0,1.0
2025-01-10,244.35,244.78,242.0,243.17,1206369,242.388713119002,242.815261703578,240.057575505621,241.218184445049,1216130.32783947,0.0,1.0
2025-01-13,247.56,247.66,242.9,243.12,1028336,245.572947901535,245.672145246785,240.950351612873,241.168585772423,1036656.77484181,0.0,1.0
2025-01-14,252.34,252.49,248.875,248.89,867932,250.314581004497,250.463377022372,246.877392991576,246.892272593363,874954.866796455,0.0,1.0
2025-01-15,263.53,264.54,258.1,259.4,1233107,261.414763938001,262.416657125028,256.028348090912,257.317913579165,1243084.67821301,0.0,1.0
2025-01-16,264.24,266.98,262.23,263.53,816560,262.119065089278,264.837072349135,260.125198449747,261.414763938001,823167.190553305,0.0,1.0
2025-01-17,262.87,267.6,262.63,266.85,712062,260.760061459349,265.452095889686,260.521987830749,264.708115800309,717823.645586079,0.0,1.0
2025-01-21,272.27,273.1,265.14,265.5,953076,270.084611912873,270.90794987845,263.01184119653,263.368951639431,960787.808983766,0.0,1.0
2025-01-22,271.88,274.09,270.9,272.3,1201862,269.697742266397,271.890003596428,268.725608282945,270.114371116448,1211586.85947484,0.0,1.0
2025-01-23,268.88,273.14,266.52,271.17,663867,266.72182190889,270.94762881655,264.380764560983,268.99344111512,669238.676020196,0.0,1.0
2025-01-24,268.82,271.39,267.79,269.35,592802,266.662303501739,269.211675274671,265.640570845662,267.188049431566,597598.653980579,0.0,1.0
2025-01-27,274.94,281.07,266.07,266.53,1337130,272.733181031055,278.813978294896,263.934376507357,264.390684295508,1347949.37972047,0.0,1.0
2025-01-28,273.35,277.75,270.69,272.3,625977,271.155943241576,275.520626432587,268.517293857919,270.114371116448,631042.089302669,0.0,1.0
2025-01-29,271.18,274.98,270.69,273.15,528417,269.003360849645,272.772859969155,268.517293857919,270.957548551075,532692.683122621,0.0,1.0
2025-01-30,278.34,279.73,274.74,274.74,592178,276.105890769564,277.484733868542,272.534786340555,272.534786340555,596969.60488816,0.0,1.0
2025-01-31,274.78,279.0797,274.12,277.24,760541,272.574465278655,276.83965353238,271.919762800003,275.014719971811,766694.91313633,0.0,1.0
2025-02-03,267.52,269.995,262.62,268.42,1359817,265.372738013486,267.82787230843,260.512068096223,266.265514120738,1370819.95145075,0.0,1.0
2025-02-04,266.77,269.41,263.37,265.35,931522,264.628757924109,267.247567838716,261.2560481856,263.220155621555,939059.404916476,0.0,1.0
2025-02-05,270.23,270.865,266.74,268.64,1169311,268.060986069768,268.690889212107,264.598998720534,266.483748280289,1178772.47324517,0.0,1.0
2025-02-06,247.48,260.05,245.6638,254.83,4083791,245.493590025335,257.962696323292,243.6919678409,252.784594901229,4116834.97143734,0.0,1.0
2025-02-07,248.28,250.06,245.26,249.18,1520604,246.287168787337,248.052881532791,243.291408960779,247.179944894589,1532907.9585384,0.0,1.0
2025-02-10,252.9,254.28,245.77,250.59,1003631,250.870086137899,252.239009502352,243.797315421555,248.578627462618,1011751.8744761,0.0,1.0
2025-02-11,253.0,253.22,248.655,249.38,796385,250.969283483149,251.187517642699,246.659158832025,247.37833958509,802828.944656602,0.0,1.0
2025-02-12,254.36,255.4,247.56,248.18,1250818,252.318367378552,253.350019769155,245.572947901535,246.187971442086,1260938.98666786,0.0,1.0
2025-02-13,250.87,257.25,249.92,255.3,1697496,248.856380029318,255.185170656285,247.914005249441,253.250822423905,1711231.27914113,0.0,1.0
2025-02-14,249.5,255.16,249.15,251.42,943637,247.49737639939,253.111946140554,247.150185691014,249.401965428195,951272.43336944,0.0,1.0
2025-02-18,246.67,250.22,245.05,249.5,902143,244.690091528808,248.211597285192,243.083094535753,247.49737639939,909442.684906597,0.0,1.0
2025-02-19,243.24,246.25,242.64,245.0,1202889,241.287622586724,244.273462678756,240.692438515222,243.033495863128,1212622.16943945,0.0,1.0
2025-02-20,241.22,244.0175,239.7,242.3,1258712,239.283836212669,242.058881946045,237.776036564865,240.355167541371,1268896.86092355,0.0,1.0
2025-02-21,238.03,240.7313,234.3228,240.44,849913,236.506310545661,239.19031884998,232.822841258366,238.900883534003,855388.555693283,0.39,1.0
2025-02-24,239.87,242.1,236.155,238.94,1006750,238.334532246304,240.550257459583,234.643312888756,237.410485408479,1013235.97644019,0.0,1.0
2025-02-25,245.39,246.66,239.47,239.47,1569245,243.819197348233,245.081067761176,237.937092746164,237.937092746164,1579354.84464751,0.0,1.0
2025-02-26,243.62,247.27,242.83,245.9,913361,242.060527560114,245.68716299889,241.275584547338,244.325932710911,919245.318775654,0.0,1.0
2025-02-27,242.62,246.26,241.53,243.27,732050,241.066928809765,244.683628261037,239.983906171884,241.712767997492,736766.224537414,0.0,1.0
2025-02-28,245.2,245.37,240.31,242.31,960629,243.630413585666,243.799325373226,238.771715696458,240.758913197157,966817.842375729,0.0,1.0
2025-03-03,244.51,247.27,242.56,245.22,892113,242.944830447925,245.68716299889,241.007312884744,243.650285560673,897860.428755886,0.0,1.0
2025-03-04,243.13,246.77,241.355,244.21,1099229,241.573664172443,245.190363623715,239.810026390573,242.646750822821,1106310.77143916,0.0,1.0
2025-03-05,244.92,245.3,240.49,242.47,827375,243.352205935569,243.729773460701,238.950563471521,240.917888997213,832705.354861883,0.0,1.0
2025-03-06,245.76,246.58,240.32,241.42,1031434,244.186828885862,245.001579861149,238.781651683961,239.874610309346,1038079.00285434,0.0,1.0
2025-03-07,254.69,255.05,245.58,245.6,1352904,253.059665726482,253.417361276608,244.007981110799,244.027853085806,1361620.06999736,0.0,1.0
2025-03-10,249.92,260.52,248.95,251.77,1632886,248.320199687315,258.852346441019,247.356408899477,250.158357375462,1643405.85113039,0.0,1.0
2025-03-11,239.45,250.77,239.32,250.26,1044194,237.917220771157,249.164758625112,237.788052933612,248.658023262434,1050921.20902209,0.0,1.0
2025-03-12,239.38,240.71,231.4,239.1,1425738,237.847668858633,239.169155196598,229.918750830845,237.569461208535,1434923.30228744,0.0,1.0
2025-03-13,236.73,237.45,233.92,235.93,940556,235.214632170207,235.930023270459,232.422619681725,234.419753169928,946615.522281281,0.0,1.0
2025-03-14,235.92,238.335,235.01,236.51,1017843,234.409817182424,236.809358164518,233.505642319606,234.99604044513,1024400.44297771,0.0,1.0
2025-03-17,240.26,241.625,237.4001,237.83,752444,238.72203575894,240.078298053167,235.880442692816,236.307590795591,757291.612671034,0.0,1.0
2025-03-18,235.63,238.44,233.385,238.44,1012913,234.121673544823,236.913686033305,231.891044350289,236.913686033305,1019438.68150381,0.0,1.0
2025-03-19,242.26,242.34,236.68,237.24,1550223,240.709233259639,240.788721159667,235.16495223269,235.721367532885,1560210.29560968,0.0,1.0
2025-03-20,243.45,245.94,240.57,244.44,1342193,241.891615772555,244.365676660925,239.030051371549,242.875278535401,1350840.06449087,0.0,1.0
2025-03-21,244.0,244.66,239.37,242.67,1391188,242.438095085247,243.093870260478,237.83773287113,241.116608747282,1400150.71427055,0.0,1.0
2025-03-24,245.36,247.87,243.36,245.51,1169434,243.789389385722,246.283322249099,241.802191885024,243.938429198275,1176968.066424,0.0,1.0
2025-03-25,243.32,245.8717,241.69,245.03,1411601,241.76244793501,244.297813866276,240.14288197194,243.461501798107,1420695.22481147,0.0,1.0
2025-03-26,241.73,246.255,240.31,243.11,731311,240.182625921954,244.678660267285,238.771715696458,241.553792197436,736022.463537573,0.0,1.0
2025-03-27,243.81,244.7,240.41,241.9,621732,242.249311322681,243.133614210492,238.871075571493,240.351537709513,625737.501965842,0.0,1.0
2025-03-28,240.33,244.37,239.85,243.93,664284,238.791587671465,242.805726622876,238.314660271297,242.368543172723,668563.642784798,0.0,1.0
2025-03-31,243.56,244.8,238.44,242.07,737107,242.000911635093,243.232974085527,236.913686033305,240.520449497073,741855.8042075,0.0,1.0
2025-04-01,243.86,244.54,240.32,243.56,733391,242.298991260198,242.974638410436,238.781651683961,242.000911635093,738115.863916015,0.0,1.0
2025-04-02,247.57,248.17,241.0,242.0,908132,245.985242623994,246.581401874204,239.457298834199,240.450897584548,913982.630997352,0.0,1.0
2025-04-03,231.8,245.75,231.27,242.26,1281369,230.316190330985,244.176892898359,229.7895829933,240.709233259639,1289624.2065013,0.0,1.0
2025-04-04,210.07,226.35,209.89,225.0,2944368,208.725289485893,224.901077141581,208.54644171083,223.559718828609,2963337.06032207,0.0,1.0
2025-04-07,208.69,218.95,202.23,207.95,2018843,207.354123210411,217.548446388995,200.935475283154,206.618860135152,2031849.3751025,0.0,1.0
2025-04-08,205.5,216.56,202.01,215.16,1305572,204.184543196796,215.17374537566,200.716883558077,213.782707125171,1313983.13407795,0.0,1.0
2025-04-09,224.44,226.13,199.98,201.11,1579847,223.003303528413,224.682485416504,198.699878094868,199.822644682763,1590025.14792263,0.0,1.0
2025-04-10,217.73,221.95,209.24,221.95,1376397,216.336255913569,220.529242640043,207.900602523103,220.529242640043,1385264.42340636,0.0,1.0
2025-04-11,220.24,220.58,210.4,215.85,1593983,218.830188776946,219.168012352065,209.053177073508,214.468290262912,1604252.21895611,0.0,1.0
2025-04-14,224.32,226.58,221.87,224.55,891586,222.884071678371,225.129604854161,220.449754740015,223.112599390952,897330.033563849,0.0,1.0
2025-04-15,225.55,227.9775,223.31,224.3,867472,224.106198141301,226.518159107774,221.880536940519,222.864199703364,873060.679368786,0.0,1.0
2025-04-16,219.28,225.95,217.14,223.58,1269126,217.876333976611,224.503637641441,215.750032650863,222.148808603113,1277302.3311007,0.0,1.0
2025-04-17,221.25,223.39,216.915,218.91,1458645,219.833723514799,221.960024840547,215.526472932034,217.508702438981,1468042.30529387,0.0,1.0
2025-04-21,215.29,221.43,213.55,217.89,1475908,213.911874962717,220.012571289862,212.183013137109,216.495231713625,1485416.52199244,0.0,1.0
2025-04-22,245.08,248.82,232.725,241.265,1994891,243.511181735624,247.227241061931,231.235269175058,239.720602503042,2007743.06459076,0.0,1.0
2025-04-23,249.31,255.41,246.8823,248.88,1372255,247.714104449602,253.775056826733,245.301944763379,247.286856986952,1381095.73861429,0.0,1.0
2025-04-24,257.2,258.5,247.015,251.65,1185430,255.553598589859,256.845276965313,245.43379531755,250.03912552542,1193067.1204882,0.0,1.0
2025-04-25,256.48,259.825,254.22,257.92,1118423,254.838207489607,258.161795309526,252.592674313818,256.26898969011,1125628.42858522,0.0,1.0
2025-04-28,256.33,259.08,253.37,256.61,690916,254.689167677055,257.421564240516,251.748115376021,254.967375327153,695367.219168761,0.0,1.0
2025-04-29,258.66,259.14,255.02,255.06,848800,257.004252765369,257.481180165537,253.387553314097,253.427297264111,854268.385202317,0.0,1.0
2025-04-30,260.13,260.8,253.79,256.4,958564,258.464842928382,259.130554091117,252.165426851167,254.758719589579,964739.538634632,0.0,1.0
2025-05-01,260.61,263.26,256.71,258.73,773622,258.94177032855,261.574807016976,255.066735202188,257.073804677893,778606.051716527,0.0,1.0
2025-05-02,264.33,266.6,262.84,264.3,788991,262.63795767985,264.893426843143,261.157495541829,262.608149717339,794074.066339728,0.0,1.0
2025-05-05,262.35,266.29,259.5813,262.18,563317,260.670632154158,264.585411230535,257.919655294066,260.501720366599,566946.163933806,0.0,1.0
2025-05-06,262.18,264.06,259.06,259.1,596149,260.501720366599,262.369686017256,257.401692265509,257.441436215523,599989.683753506,0.0,1.0
2025-05-07,266.06,266.67,261.54,261.54,749751,264.356883517954,264.962978755667,259.865817166375,259.865817166375,754581.263046446,0.0,1.0
2025-05-08,271.16,273.81,267.11,268.4,809797,269.424237144736,272.057273833162,265.400162205821,266.681904593772,815014.108779078,0.0,1.0
2025-05-09,269.91,270.95,267.74,270.52,795249,268.182238706799,269.215581407163,266.026129418541,268.788333944512,800372.383439867,0.0,1.0
2025-05-12,276.37,277.305,273.04,275.47,750396,274.600886634056,275.529901465633,271.292202795393,273.706647758742,755230.418452261,0.0,1.0
2025-05-13,273.76,280.0,272.52,280.0,887046,272.007593895644,278.207650097825,270.775531445211,278.207650097825,892760.784660905,0.0,1.0
2025-05-14,271.07,273.1,269.43,273.1,708727,269.334813257205,271.351818720414,267.705311306632,271.351818720414,713292.966351652,0.0,1.0
2025-05-15,275.16,275.81,270.69,272.12,652340,273.398632146134,274.044471333861,268.957245732072,270.378091945072,656542.693688595,0.0,1.0
2025-05-16,278.68,278.94,272.35,275.85,619203,276.896099747363,277.154435422454,270.606619657652,274.084215283875,623192.208909556,0.0,1.0
2025-05-19,280.54,281.03,274.01,274.01,801017,278.744193423013,279.231056810684,272.255993583232,272.255993583232,806177.543720082,0.0,1.0
2025-05-20,277.02,281.02,266.05,278.54,1288469,275.246725821783,279.221120823181,264.346947530451,276.756995922315,1296769.94817772,0.0,1.0
2025-05-21,258.52,273.76,257.47,272.5,2198231,256.86514894032,272.007593895644,255.821870252453,270.755659470204,2212393.08043317,0.0,1.0
2025-05-22,263.41,263.74,256.07,258.61,1228502,261.723846829528,262.051734417144,254.430832001964,256.954572827852,1236416.61140177,0.0,1.0
2025-05-23,262.19,263.3,259.57,260.35,660179,261.008455729277,262.113453577629,258.400262609743,259.176747584261,663167.526608926,0.5,1.0
2025-05-27,258.39,267.84,256.92,266.87,1099850,257.225580212395,266.632994326746,255.762204683496,265.667365576384,1104828.84814698,0.0,1.0
2025-05-28,262.14,264.05,257.18,257.8,942077,260.958681051423,262.860073745435,256.021033008335,256.638239013721,946341.634564501,0.0,1.0
2025-05-29,263.05,263.975,259.16,263.94,524928,261.864580188361,262.785411728654,257.992110251342,262.750569454157,527304.266581897,0.0,1.0
2025-05-30,264.19,265.55,260.78,262.43,1046534,262.999442843425,264.353314081046,259.604809813802,261.247374182975,1051271.49499173,0.0,1.0
2025-06-02,261.41,261.57,256.98,260.98,575552,260.231970754759,260.391249723891,255.821934296921,259.803908525217,578157.433476104,0.0,1.0
2025-06-03,263.47,263.925,257.81,261.35,605777,262.282687482332,262.735637050801,256.648193949292,260.172241141335,608519.2573023,0.0,1.0
2025-06-04,267.0,268.54,262.31,263.88,760679,265.796779738804,267.329839816698,261.127914956126,262.690839840732,764122.47431886,0.0,1.0
2025-06-05,266.2,272.07,265.07,267.81,852657,265.000384893144,270.84393207317,263.875477173651,266.603129520034,856516.844273732,0.0,1.0
2025-06-06,268.31,269.27,265.95,267.21,659815,267.100876298571,268.056550113362,264.751511503876,266.005833385789,662801.878838116,0.0,1.0
2025-06-09,268.52,270.745,265.63,269.32,630002,267.309929945556,269.524903110046,264.432953565612,268.106324791216,632853.920071189,0.0,1.0
2025-06-10,271.92,273.6,270.13,271.26,632229,270.694608039609,272.367037215493,268.912674572446,270.03758229194,635091.001350292,0.0,1.0
2025-06-11,271.5,274.33,270.11,271.92,726568,270.276500745637,273.093747512157,268.892764701304,270.694608039609,729857.059181215,0.0,1.0
2025-06-12,268.97,271.12,267.03,271.12,609291,267.75790204624,269.898213193949,265.826644545516,269.898213193949,612049.164628198,0.0,1.0
2025-06-13,264.29,268.34,263.56,264.46,663685,263.098992199133,267.130741105283,262.372281902469,263.268226103835,666689.39772008,0.0,1.0
2025-06-16,267.45,267.76,259.87,265.28,833060,266.244751839487,266.55335484218,258.698910676865,264.084530820636,836831.131733715,0.0,1.0
2025-06-17,256.0,263.64,252.4,258.53,1454308,254.846350610988,262.451921387034,251.262573805521,257.364949310385,1460891.42382229,0.0,1.0
2025-06-18,253.39,257.72,253.37,256.15,840052,252.248112427024,256.558599529155,252.228202555883,254.995674644549,843854.783419167,0.0,1.0
2025-06-20,255.7,257.16,252.69,254.0,1992279,254.547702543866,256.001123137194,251.551266937072,252.855363496839,2001297.73401593,0.0,1.0
2025-06-23,255.08,255.42,247.2,251.02,824572,253.93049653848,254.268964347885,246.086007308735,249.888792696758,828304.707891306,0.0,1.0
2025-06-24,261.81,262.42,254.36,257.56,773469,260.630168177589,261.237419247404,253.213741177386,256.399320560024,776970.372639359,0.0,1.0
2025-06-25,258.03,262.21,257.58,261.41,607127,256.867202531848,261.028365600418,256.419230431165,260.231970754759,609875.368540196,0.0,1.0
2025-06-26,255.95,261.3737,254.74,260.55,715426,254.796575933134,260.195834338637,253.592028729074,259.375846295675,718664.62109779,0.0,1.0
2025-06-27,256.14,260.93,244.51,256.36,1976692,254.985719708978,259.754133847364,243.408129640206,255.204728291535,1985640.17411589,0.0,1.0
2025-06-30,259.37,260.0,255.63,257.63,981501,258.201163898328,258.828324839285,254.47801799487,256.469005109019,985944.100818395,0.0,1.0
2025-07-01,263.94,264.77,256.78,257.06,935543,262.750569454157,263.576829106528,255.622835585506,255.901573781486,939778.056173089,0.0,1.0
2025-07-02,262.37,263.66,259.02,263.05,625318,261.18764456955,262.471831258176,257.852741153352,261.864580188361,628148.716339116,0.0,1.0
2025-07-03,261.81,263.34,260.7,262.56,386682,260.630168177589,262.153273319912,259.525170329236,261.376788345394,388432.448660428,0.0,1.0
2025-07-07,264.08,264.41,259.74,261.54,765605,262.889938552147,263.218451425982,258.569496514445,260.361384917179,769070.773546912,0.0,1.0
2025-07-08,264.16,275.91,260.5689,263.94,2346265,262.969578036713,274.666627332335,259.394661123904,262.750569454157,2356886.1730214,0.0,1.0
2025-07-09,265.73,267.75,262.395,264.54,700466,264.53250292132,266.543399906609,261.212531908477,263.347865588401,703636.89952823,0.0,1.0
2025-07-10,265.0,268.55,263.41,264.71,601210,263.805792624655,267.339794752269,262.222957868907,263.517099493104,603931.583210846,0.0,1.0
2025-07-11,258.66,263.885,257.52,262.85,530841,257.494363472805,262.695817308518,256.359500817741,261.665481476946,533244.033803876,0.0,1.0
2025-07-14,260.64,261.55,257.58,257.93,512258,259.465440715812,260.371339852749,256.419230431165,256.767653176141,514576.911482545,0.0,1.0
2025-07-15,257.39,265.2,256.54,262.2,1339454,256.230086655321,264.00489133607,255.383917131808,261.018410664848,1345517.49780958,0.0,1.0
2025-07-16,259.33,259.39,253.51,258.84,1199705,258.161344156045,258.221073769469,252.367571653873,257.673552313078,1205135.87604326,0.0,1.0
2025-07-17,261.42,262.88,259.0,260.0,573407,260.24192569033,261.695346283658,257.83283128221,258.828324839285,576002.723398115,0.0,1.0
2025-07-18,263.09,263.31,261.715,263.13,764773,261.904399930644,262.1234085132,260.535596289667,261.944219672927,768235.007213631,0.0,1.0
2025-07-21,259.64,265.24,258.96,264.49,1418838,258.469947158738,264.044711078353,257.793011539927,263.298090910548,1425260.85670516,0.0,1.0
2025-07-22,238.41,247.715,236.195,244.76,2438365,237.335618942053,246.598686490628,235.130600713134,243.657003029474,2449403.0952511,0.0,1.0
2025-07-23,245.86,247.0,238.03,238.78,1837640,244.752045942256,245.88690859732,236.957331390365,237.703951558171,1845958.70755905,0.0,1.0
2025-07-24,245.98,249.04,245.745,247.79,1670484,244.871505169105,247.917715453752,244.637564183192,246.673348507409,1678046.01860978,0.0,1.0
2025-07-25,246.26,247.64,243.67,246.84,968801,245.150243365085,246.524024473848,242.571915052263,245.727629628188,973186.609913759,0.0,1.0
2025-07-28,240.95,247.0499,240.39,245.54,976787,239.864172577022,245.936583725818,239.30669618506,244.433488003992,981208.761281034,0.0,1.0
2025-07-29,247.21,247.29,241.1801,241.78,1271228,246.095962244306,246.175601728872,240.093235644504,240.690432229393,1276982.64942692,0.0,1.0
2025-07-30,242.09,248.0,240.47,246.8,776211,240.999035232086,246.882402154394,239.386335669626,245.687809885905,779724.78524255,0.0,1.0
2025-07-31,240.23,244.1,239.675,241.33,1169971,239.147417215928,242.999977281805,238.594918291752,240.24246012871,1175267.27489692,0.0,1.0
2025-08-01,239.99,241.51,237.13,240.28,1606221,238.90849876223,240.421648968983,236.061387188998,239.197191893782,1613492.11010547,0.0,1.0
2025-08-04,243.24,243.66,239.36,239.98,913107,242.143852822721,242.561960116693,238.281337821274,238.89854382666,917240.491926126,0.0,1.0
2025-08-05,240.15,242.63,238.705,242.21,1033418,239.067777731362,241.536601752906,237.62928954139,241.118494458935,1038096.12092045,0.0,1.0
2025-08-06,240.58,241.49,237.93,241.26,1018705,239.495839960904,240.401739097842,236.857782034658,240.172775579715,1023316.51748109,0.0,1.0
2025-08-07,241.92,244.92,239.88,243.28,772231,240.829801327383,243.816281998606,238.798994470952,242.183672565004,775726.768407869,0.0,1.0
2025-08-08,239.81,243.84,239.485,242.06,884249,238.729309921957,242.741148956966,238.405774515908,240.969170425374,888251.856294151,0.0,1.0
2025-08-11,239.63,241.46,233.235,239.92,1871797,238.550121081684,240.371874291129,232.183939784194,238.838814213235,1880270.33093147,0.0,1.0
2025-08-12,240.99,241.29,237.33,241.0,899070,239.903992319305,240.202640386427,236.260485900413,239.913947254875,903139.948632547,0.0,1.0
2025-08-13,253.3,254.015,241.96,242.94,1691756,252.158518006888,252.870295900196,240.869621069666,241.845204755599,1699414.31361162,0.0,1.0
2025-08-14,248.07,252.68,247.52,250.95,1088419,246.95208670339,251.541312001502,246.404565246999,249.819108147763,1093346.10180596,0.0,1.0
2025-08-15,247.72,250.27,246.57,247.9,648846,246.603663958414,249.142172528953,245.458846367778,246.782852798687,651783.223898511,0.0,1.0
2025-08-18,245.62,248.79,245.475,247.35,855969,244.513127488558,247.668842064483,244.368780922782,246.235331342296,859843.837177365,0.0,1.0
2025-08-19,249.91,250.97,245.74,246.85,1011325,248.783794848406,249.839018018905,244.632586715407,245.737584563759,1015903.1093806,0.0,1.0
2025-08-20,248.35,252.14,248.23,250.24,1198972,247.23082489937,251.003745480682,247.111365672522,249.112307722241,1204399.55786743,0.0,1.0
2025-08-21,245.45,248.16,245.23,246.31,667928,244.343893583855,247.041681123526,244.124885001299,245.200018042939,670951.605114442,0.0,1.0
2025-08-22,255.0,257.21,246.47,247.24,892815,253.850857053914,256.050897815048,245.359297012071,246.125827051018,896856.633230302,0.0,1.0
2025-08-25,250.76,254.055,250.57,253.33,836559,249.629964371919,252.910115642479,249.440820596075,252.1883828136,840345.97115697,0.0,1.0
2025-08-26,247.6,251.86,247.28,250.31,749839,246.484204731565,250.725007284701,246.165646793301,249.181992271236,753233.403341988,0.0,1.0
2025-08-27,245.98,249.32,245.86,246.92,689109,244.871505169105,248.196453649732,244.752045942256,245.807269112754,692228.488173586,0.0,1.0
2025-08-28,243.85,246.845,242.97,246.35,735209,242.751103892537,245.732607095974,241.875069562311,245.239837785222,738537.175630581,0.0,1.0
2025-08-29,246.3,246.44,243.19,243.19,694080,245.190063107368,245.329432205359,242.094078144868,242.094078144868,697221.991109569,0.0,1.0
2025-09-02,234.03,243.28,233.74,241.73,1558302,233.473103940605,242.701092708928,233.183794022463,241.15478107748,1562018.96880069,0.5,1.0
2025-09-03,237.49,238.07,234.13,234.4,745461,236.924870550162,237.503490386446,233.572865981344,233.842223491338,747239.124701841,0.0,1.0
2025-09-04,240.6,241.32,236.99,239.51,781796,240.027470017133,240.745756710451,236.426060346469,238.940063773082,783660.793435741,0.0,1.0
2025-09-05,249.67,254.38,244.44,244.44,1381955,249.075887112126,253.774679230916,243.858332381496,243.858332381496,1385251.33384219,0.0,1.0
2025-09-08,252.97,253.08,247.07,248.72,902647,252.368034456501,252.477772701314,246.482074052922,248.128147725109,904800.055529053,0.0,1.0
2025-09-09,252.01,253.6,248.36,252.83,1080576,251.41031886541,252.996535313154,247.76900437845,252.228367599467,1083153.46398245,0.0,1.0
2025-09-10,245.55,254.7,244.02,253.3,1031735,244.965691033695,254.093917761279,243.439331810394,252.697249190939,1034195.96507967,0.0,1.0
2025-09-11,260.23,262.37,247.0,247.305,1153202,259.610758614125,261.745666285932,246.412240624405,246.716514848658,1155952.69649843,0.0,1.0
2025-09-12,256.25,259.825,255.32,259.36,733375,255.640229392728,259.206722349134,254.712442413859,258.742828859699,735124.296345768,0.0,1.0
2025-09-15,256.88,259.83,256.1,258.39,841508,256.268730249381,259.211710451171,255.49058633162,257.775137064535,843515.222593265,0.0,1.0
2025-09-16,260.58,261.83,252.87,256.61,1091971,259.95992575671,261.206951265943,252.268272415762,255.999372739387,1094575.64411793,0.0,1.0
2025-09-17,262.33,271.84,259.5496,260.82,1686302,261.705761469636,271.19313154388,258.93197768894,260.199354654483,1690324.28317909,0.0,1.0
2025-09-18,260.72,266.79,260.155,263.34,1041104,260.099592613745,266.155148486579,259.535937083571,262.713358081096,1043587.312661,0.0,1.0
2025-09-19,257.58,262.3,256.735,261.73,1513663,256.967064534552,261.675832857415,256.12407529031,261.107189225205,1517273.49279649,0.0,1.0
2025-09-22,256.97,257.39,251.19,255.58,787599,256.358516086046,256.777516657148,250.592270131354,254.971823719779,789477.635149318,0.0,1.0
2025-09-23,257.58,258.42,254.57,256.82,778046,256.967064534552,257.805065676756,253.964227108319,256.208873024938,779901.84867856,0.0,1.0
2025-09-24,257.43,257.8,254.705,255.15,738966,256.817421473444,257.186541024177,254.098905863316,254.542846944603,740728.632382405,0.0,1.0
2025-09-25,251.77,256.75,247.285,255.96,1010400,251.170889967638,256.139039596421,246.69656244051,255.350919474586,1012810.07537449,0.0,1.0
2025-09-26,254.27,255.36,250.28,251.7,576217,253.664940986103,254.752347230154,249.684435560632,251.10105653912,577591.432306078,0.0,1.0
2025-09-29,255.59,258.4,252.685,255.69,719821,254.981799923853,257.785113268608,252.083712640396,255.081561964592,721537.966415419,0.0,1.0
2025-09-30,256.53,258.06,253.24,255.81,887131,255.919563106796,257.445922330097,252.637391966495,255.201276413478,889247.045701746,0.0,1.0
2025-10-01,253.84,258.315,249.455,255.5,1148166,253.235964210927,257.700315533981,248.861398724538,254.892014087188,1150904.68428585,0.0,1.0
2025-10-02,232.35,237.96,224.01,234.61,5245518,231.797101656196,237.393752141633,223.476947458595,234.051723776889,5258029.96927775,0.0,1.0
2025-10-03,236.67,237.97,229.865,232.01,1443287,236.106821816105,237.403728345707,229.318014943842,231.457910717685,1446729.62713482,0.0,1.0
2025-10-06,237.33,242.26,232.43,235.67,1199741,236.76525128498,241.683519893394,231.876911288787,235.109201408719,1202602.70451293,0.0,1.0
2025-10-07,237.99,238.97,235.9,237.18,743569,237.423680753855,238.401348753093,235.338654102418,236.615608223872,745342.611773686,0.0,1.0
2025-10-08,239.68,244.37,238.66,241.89,1340397,239.109659242338,243.788498952979,238.092086426804,241.314400342661,1343594.20685049,0.0,1.0
2025-10-09,233.25,238.68,232.71,237.65,1632861,232.694960022844,238.112038834951,232.156245002856,237.084489815344,1636755.81204084,0.0,1.0
2025-10-10,230.3,235.14,229.07,234.57,973807,229.751979821055,234.580462592804,228.52490671997,234.011818960594,976129.791241292,0.0,1.0
2025-10-13,225.46,231.31,224.69,230.81,1657874,224.923497049305,230.759576432515,224.155329335618,230.260766228822,1661828.47476386,0.0,1.0
2025-10-14,228.33,228.86,221.58,223.76,1125635,227.786667618504,228.315406434418,221.052729868647,223.227542356749,1128319.94179945,0.0,1.0
2025-10-15,229.64,231.25,224.07,225.9,969847,229.09355035218,230.699719208072,223.536804683038,225.362450028555,972160.345577711,0.0,1.0
2025-10-16,227.2,231.6,224.54,230.08,992382,226.659356558157,231.048886350657,224.00568627451,229.53250333143,994749.097605191,0.0,1.0
2025-10-17,226.91,228.7,224.79,227.0,767808,226.370046640015,228.155787169237,224.255091376356,226.45983247668,769639.428298827,0.0,1.0
2025-10-20,231.12,232.2,228.25,230.0,1264241,230.570028555111,231.647458595089,227.706857985913,229.452693698839,1267256.55433642,0.0,1.0
2025-10-21,229.93,236.485,219.56,235.42,2100378,229.382860270322,235.922262040739,219.037536645726,234.859796306872,2105387.96565213,0.0,1.0
2025-10-22,230.64,235.59,228.07,228.31,1359324,230.091170759566,235.029391776128,227.527286312583,227.766715210356,1362566.35282893,0.0,1.0
2025-10-23,231.31,235.38,230.55,232.5,1078776,230.759576432515,234.819891490577,230.001384922901,231.946744717304,1081349.170499,0.0,1.0
2025-10-24,233.8,236.255,232.64,235.74,722855,233.243651246907,235.69280934704,232.086411574338,235.179034837236,724579.203320292,0.0,1.0
2025-10-27,229.02,238.94,228.71,238.94,1528054,228.4750256996,238.371420140872,228.165763373311,238.371420140872,1531698.81919664,0.0,1.0
2025-10-28,224.16,228.6,223.98,227.61,984206,223.626590519703,228.056025128498,223.447018846374,227.068380925186,986553.59564927,0.0,1.0
2025-10-29,214.51,222.21,211.69,222.07,1552769,213.999553588426,221.6812307253,211.186264039596,221.541563868266,1556472.77110962,0.0,1.0
2025-10-30,211.5,215.5325,210.81,214.51,1224505,210.996716162193,215.019620454978,210.308358081097,213.999553588426,1227425.77330407,0.0,1.0
2025-10-31,211.1,213.69,208.8301,210.58,1675533,210.597667999239,213.181504854369,208.333169436512,210.078905387398,1679529.59622173,0.0,1.0
2025-11-03,209.84,210.54,205.51,209.33,1190217,209.340666285932,210.039000571102,205.020969921949,208.831879878165,1193055.98721496,0.0,1.0
2025-11-04,208.46,211.0399,207.31,210.22,3015374,207.963950123739,210.537711012755,206.816686655245,209.719762040739,3022566.47686289,0.0,1.0
2025-11-05,207.33,210.48,206.59,207.78,1758330,206.836639063392,209.979143346659,206.098399961927,207.285568246716,1762524.08930446,0.0,1.0
2025-11-06,204.19,209.04,202.82,207.83,1433788,203.7041109842,208.542569960023,202.33737102608,207.335449267085,1437207.96946856,0.0,1.0
2025-11-07,207.59,207.69,202.0,202.34,1496217,207.096020369313,207.195782410051,201.519322292024,201.858513230535,1499785.87940082,0.0,1.0
2025-11-10,208.82,209.98,204.1,208.43,1158842,208.323093470398,209.480333142966,203.614325147535,207.934021511517,1161606.14941322,0.0,1.0
2025-11-11,212.65,213.09,208.59,209.8,1119094,212.143979630687,212.582932609937,208.093640776699,209.300761469636,1121763.33975766,0.0,1.0
2025-11-12,208.35,212.74,207.99,211.25,831135,207.854211878926,212.233765467352,207.495068532267,210.747311060346,833117.480202272,0.0,1.0
2025-11-13,207.0,210.14,204.19,206.01,1144009,206.507424328955,209.639952408148,203.7041109842,205.519780125642,1146737.76872436,0.0,1.0
2025-11-14,207.15,210.85,204.36,206.7,1853501,206.657067390063,210.348262897392,203.873706453455,206.208138206739,1857922.0977006,0.0,1.0
2025-11-17,204.86,207.92,203.12,207.87,1179803,204.372516657148,207.42523510375,202.636657148296,207.375354083381,1182617.14702796,0.0,1.0
2025-11-18,204.52,208.105,203.75,205.0,1117096,204.033325718637,207.609794879117,203.26515800495,204.512183514182,1119760.57399103,0.0,1.0
2025-11-19,206.26,207.44,201.56,204.94,1333192,205.769185227489,206.946377308205,201.080369312774,204.452326289739,1336372.02099036,0.0,1.0
2025-11-20,206.65,209.49,204.76,208.37,1365095,206.15825718637,208.991499143347,204.27275461641,207.874164287074,1368351.11821391,0.0,1.0
2025-11-21,213.73,216.0,207.0,207.3,1614517,213.221409670664,215.486007995431,206.507424328955,206.806710451171,1618368.05667398,0.0,1.0
2025-11-24,209.62,214.73,208.61,214.15,1477430,209.62,214.73,208.61,214.15,1477430,0.5,1.0
2025-11-25,214.88,216.095,209.86,209.86,1041576,214.88,216.095,209.86,209.86,1041576,0.0,1.0
2025-11-26,212.7,215.87,212.68,213.41,1542426,212.7,215.87,212.68,213.41,1542426,0.0,1.0